,,,,,,,, 3070,,d,20111031,29.00,29.00,29.00,29.00,60421 3070,,d,20111030,28.00,28.00,28.00,28.00,69083 3070,,d,20111029,28.00,28.00,28.00,28.00,2600000 3070,,d,20111028,29.90,32.90,27.30,28.70,213138 3070,,d,20111027,32.10,36.10,30.10,30.10,153688 3070,,d,20111026,0.00,0.00,0.00,0.00,0 3070,,d,20111025,0.00,0.00,0.00,0.00,0 3070,,d,20111024,34.00,34.00,33.30,33.30,1000 3070,,d,20111023,0.00,0.00,0.00,0.00,0 3070,,d,20111022,0.00,0.00,0.00,0.00,0 3070,,d,20111021,0.00,0.00,0.00,0.00,0 3070,,d,20111020,0.00,0.00,0.00,0.00,0 3070,,d,20111019,0.00,0.00,0.00,0.00,0 3070,,d,20111018,0.00,0.00,0.00,0.00,0 3070,,d,20111017,0.00,0.00,0.00,0.00,0 3070,,d,20111016,0.00,0.00,0.00,0.00,0 3070,,d,20111012,0.00,0.00,0.00,0.00,0 3070,,d,20101205,0.00,0.00,0.00,0.00,0 3070,,d,20101204,33.10,33.10,33.10,0.00,1 3070,,d,20101203,0.00,0.00,0.00,0.00,0 3070,,d,20101202,33.80,33.80,33.80,33.80,4818 3070,,d,20101201,33.80,33.80,33.80,33.80,20279 3070,,d,20101123,36.00,39.90,32.70,37.50,341163 3070,,d,20101122,34.50,36.30,34.50,36.30,10291 3070,,d,20101121,30.90,34.30,28.30,34.30,199958 3070,,d,20101120,0.00,0.00,0.00,0.00,0 3070,,d,20101119,0.00,0.00,0.00,0.00,0 3070,,d,20101118,0.00,0.00,0.00,0.00,0 3070,,d,20101117,0.00,0.00,0.00,0.00,0 3070,,d,20101116,0.00,0.00,0.00,0.00,0 3070,,d,20101115,0.00,0.00,0.00,0.00,0 3070,,d,20101114,0.00,0.00,0.00,0.00,0 3070,,d,20101113,30.90,31.50,27.10,31.40,78276 3070,,d,20101112,30.60,30.60,28.70,29.90,35322 3070,,d,20101111,26.30,28.30,26.30,28.30,46130 3070,,d,20101110,26.20,26.20,26.20,26.20,61043 3070,,d,20101109,26.50,28.90,24.30,26.10,101478 3070,,d,20101108,26.20,26.30,26.20,26.30,20052 3070,,d,20101107,27.50,27.90,27.50,27.90,10520 3070,,d,20101106,0.00,0.00,0.00,0.00,0 3070,,d,20101105,0.00,0.00,0.00,0.00,0 3070,,d,20101104,0.00,0.00,0.00,0.00,0 3070,,d,20101103,0.00,0.00,0.00,0.00,0 3070,,d,20101102,29.90,29.90,29.90,29.90,39573 3070,,d,20101101,0.00,0.00,0.00,0.00,0 3070,,d,20101031,30.40,32.10,30.40,32.10,25983 3070,,d,20101030,0.00,0.00,0.00,0.00,0 3070,,d,20101029,0.00,0.00,0.00,0.00,0 3070,,d,20101028,32.40,33.40,32.40,33.40,19451 3070,,d,20101027,34.10,34.60,34.10,34.60,19744 3070,,d,20101026,39.20,42.40,36.50,37.40,30989 3070,,d,20101025,44.10,44.10,40.00,40.00,89418 3070,,d,20101024,44.70,47.30,44.20,44.20,44993 3070,,d,20101023,0.00,0.00,0.00,0.00,0 3070,,d,20101022,49.60,59.00,49.10,49.10,72393 3070,,d,20101021,0.00,0.00,0.00,0.00,0 3070,,d,20101020,54.50,54.50,54.50,54.50,1203 3070,,d,20101019,49.70,49.70,49.70,49.70,2152 3070,,d,20101018,45.20,45.20,45.20,45.20,5248 3070,,d,20101017,41.10,41.10,41.10,41.10,6859 3070,,d,20101016,34.00,37.40,34.00,37.40,110010 3070,,d,20101015,31.80,34.20,28.20,34.00,109887 3070,,d,20101014,28.90,31.10,28.90,31.10,52177 3070,,d,20101013,24.30,29.20,24.15,28.60,53286 3070,,d,20101012,26.80,26.80,26.60,26.60,53352 3070,,d,20101011,20.95,24.65,20.95,24.65,28996 3070,,d,20101010,0.00,0.00,0.00,0.00,0 3070,,d,20101009,21.25,23.15,21.10,23.15,127309 3070,,d,20101008,20.00,23.30,20.00,21.15,30518 3070,,d,20101007,0.00,0.00,0.00,0.00,0 3070,,d,20101006,0.00,0.00,0.00,0.00,0 3070,,d,20101005,0.00,0.00,0.00,0.00,0 3070,,d,20101004,19.65,21.55,19.60,21.20,34839 3070,,d,20101003,17.75,21.30,17.75,19.60,18840 3070,,d,20101002,20.05,21.50,17.80,19.45,67490 3070,,d,20101001,19.50,22.00,18.35,19.55,39538 3070,,d,20100930,16.70,20.40,16.70,20.00,94238 3070,,d,20100929,18.55,18.55,18.55,18.55,12397 3070,,d,20100928,18.80,20.60,16.90,16.90,51155 3070,,d,20100927,20.80,22.75,18.65,18.75,117734 3070,,d,20100926,0.00,0.00,0.00,0.00,0 3070,,d,20100925,20.70,20.70,17.40,20.70,81580 3070,,d,20100924,21.45,22.35,18.85,18.85,35877 3070,,d,20100923,20.80,20.80,20.80,20.80,13999 3070,,d,20100922,21.00,23.10,21.00,23.10,17322 3070,,d,20100921,21.00,21.00,21.00,21.00,1500 3070,,d,20100920,23.30,23.30,23.30,23.30,8589 3070,,d,20100919,25.60,25.60,21.10,21.20,133130 3070,,d,20100918,25.80,28.30,23.25,23.35,123431 3070,,d,20100917,28.10,30.50,25.80,25.80,160381 3070,,d,20100916,0.00,0.00,0.00,0.00,0 3070,,d,20100915,0.00,0.00,0.00,0.00,0 3070,,d,20100914,30.90,30.90,27.80,27.80,2996 3070,,d,20100913,0.00,0.00,0.00,0.00,0 3070,,d,20100912,0.00,0.00,0.00,0.00,0 3070,,d,20100911,0.00,0.00,0.00,0.00,0 3070,,d,20100910,0.00,0.00,0.00,0.00,0 3070,,d,20100909,0.00,0.00,0.00,0.00,0 3070,,d,20100908,0.00,0.00,0.00,0.00,0 3070,,d,20100907,0.00,0.00,0.00,0.00,0 3070,,d,20100906,28.10,30.80,28.10,30.80,27987 3070,,d,20100905,30.30,33.90,28.00,28.00,26017 3070,,d,20100904,32.40,32.40,31.00,31.00,10016 3070,,d,20100903,29.90,33.10,29.90,33.10,16627 3070,,d,20100902,0.00,0.00,0.00,0.00,0 3070,,d,20100901,32.10,35.20,32.10,35.20,27667 3070,,d,20100831,35.60,36.50,32.10,32.10,30092 3070,,d,20100830,35.60,35.60,35.60,35.60,1001 3070,,d,20100829,35.80,43.60,35.80,43.60,18546897 3070,,d,20100828,39.70,39.70,39.70,39.70,1000 3070,,d,20100827,39.10,39.10,39.10,39.50,2 3070,,d,20100826,46.00,48.10,39.50,39.50,1557441 3070,,d,20100825,0.00,0.00,0.00,0.00,0 3070,,d,20100824,48.60,50.25,43.80,43.80,90666 3070,,d,20100823,52.25,59.25,48.60,48.60,310854 3070,,d,20100822,54.00,54.00,54.00,54.00,1000 3070,,d,20100821,45.10,51.75,45.10,51.75,21001 3070,,d,20100820,47.20,47.20,40.80,47.20,343176 3070,,d,20100819,45.00,45.00,44.20,44.20,9130 3070,,d,20100818,54.00,54.00,49.10,49.10,230703 3070,,d,20100817,51.00,54.50,47.70,54.50,13677 3070,,d,20100816,50.50,54.25,45.30,51.75,21940 3070,,d,20100815,0.00,0.00,0.00,0.00,0 3070,,d,20100814,52.50,52.50,48.00,49.40,342011 3070,,d,20100813,54.25,54.25,47.70,49.20,32698 3070,,d,20100812,0.00,0.00,0.00,53.00,0 3070,,d,20100811,64.00,64.50,53.00,53.00,853940 3070,,d,20100810,58.50,58.75,48.40,58.75,2083313 3070,,d,20100809,53.50,53.50,53.25,53.50,909074 3070,,d,20100808,40.00,48.80,40.00,48.80,2039791 3070,,d,20100807,36.50,44.50,36.50,44.40,1500002 3070,,d,20100806,40.50,40.50,33.30,40.50,34759836 3070,,d,20100805,36.90,36.90,36.90,36.90,22876 3070,,d,20100804,34.10,41.00,34.10,41.00,786974 3070,,d,20100803,37.80,46.10,37.80,37.80,1686177 3070,,d,20100802,42.00,42.00,42.00,42.00,13523 3070,,d,20100801,32.50,38.90,31.90,38.60,4259040 3070,,d,20100731,0.00,0.00,0.00,35.40,0 3070,,d,20100730,31.00,35.40,29.20,35.40,3409110 3070,,d,20100729,28.70,32.40,26.60,32.40,1908857 3070,,d,20100728,0.00,0.00,0.00,29.50,0 3070,,d,20100727,29.70,29.70,24.30,29.50,162611 3070,,d,20100726,26.20,27.00,26.20,27.00,944094 3070,,d,20100725,29.10,29.10,29.10,29.10,37706 3070,,d,20100724,32.30,32.30,32.30,32.30,55106 3070,,d,20100723,29.70,35.80,29.70,35.80,2072264 3070,,d,20100722,32.30,35.50,32.30,33.00,4686634 3070,,d,20100721,32.40,35.80,32.40,35.80,3490668 3070,,d,20100720,29.70,36.00,29.70,36.00,7796702 3070,,d,20100719,27.70,33.70,27.70,33.00,2804622 3070,,d,20100718,30.70,30.70,30.70,30.70,1019651 3070,,d,20100717,31.50,38.50,31.50,34.10,4999723 3070,,d,20100716,29.50,35.20,29.50,35.00,5835481 3070,,d,20100715,27.00,32.70,27.00,32.70,6660885 3070,,d,20100714,25.50,30.20,24.75,30.00,22243132 3070,,d,20100713,26.10,28.70,23.50,27.50,17394056 3070,,d,20100712,25.70,27.80,23.50,26.10,16896962 3070,,d,20100711,25.10,27.90,25.10,25.70,38241804 3070,,d,20100710,25.40,25.70,25.10,25.40,21891979 3070,,d,20100709,25.60,26.00,23.15,25.50,13586361 3070,,d,20100708,40.00,50.00,20.00,25.70,59283936 3070,,d,20100706,10.00,0.00,0.00,10.00,0