Historia Notowań Giełdowych

Wyniki za I kw. 2012 r. | Informacja o zwołaniu ZWZ | Rekomendacja Zarządu dotycząca podziału zysku za 2011 roku | zobacz wszystkie »

Historia

Aktualne notowanie

Data	Cena maksymalna	Cena minimalna	Cena zamknięcia	Zmiana ceny zamknięcia	Wolumen
2012-05-21	13.79	13.51	13.66	0.96	69244
2012-05-18	13.85	13.36	13.53	0.37	200132
2012-05-17	13.85	13.31	13.48	-2.67	158720
2012-05-16	13.85	13.30	13.85	1.99	426120
2012-05-15	13.89	13.50	13.58	2.41	515958
2012-05-14	13.68	13.21	13.26	-2.14	327375
2012-05-11	13.66	13.42	13.55	0.74	132623
2012-05-10	13.78	13.41	13.45	-0.66	90269
2012-05-09	13.80	13.54	13.54	-2.17	37909
2012-05-08	14.10	13.65	13.84	-1.42	99083
2012-05-07	14.04	13.37	14.04	4.00	110475
2012-05-04	14.09	13.43	13.50	-2.88	207534
2012-05-02	13.95	13.66	13.90	-0.07	30725
2012-04-30	13.94	13.60	13.91	0.00	119348
2012-04-27	13.91	13.51	13.91	1.46	102960
2012-04-26	13.73	13.40	13.71	0.88	90635
2012-04-25	13.76	13.46	13.59	-0.44	95943
2012-04-24	13.73	13.50	13.65	-0.07	211158
2012-04-23	13.66	13.40	13.66	0.07	41573
2012-04-20	13.65	13.30	13.65	0.96	592599
2012-04-19	13.75	13.30	13.52	0.75	205928
2012-04-18	13.45	13.21	13.42	0.22	138004
2012-04-17	13.58	13.33	13.39	-0.30	201545
2012-04-16	13.70	13.43	13.43	-2.68	208617
2012-04-13	13.80	13.42	13.80	2.60	137467
2012-04-12	13.58	13.27	13.45	-0.74	84123
2012-04-11	13.55	13.35	13.55	1.57	162034
2012-04-10	13.50	13.30	13.34	-0.15	376795
2012-04-05	13.92	13.36	13.36	-3.19	82767
2012-04-04	14.17	13.75	13.80	-2.40	156968
2012-04-03	14.20	13.95	14.14	1.14	102586
2012-04-02	14.08	13.80	13.98	-0.07	148654
2012-03-30	14.00	13.81	13.99	1.38	225481
2012-03-29	14.25	13.80	13.80	-2.13	196022
2012-03-28	14.29	14.02	14.10	0.57	75158
2012-03-27	14.23	14.02	14.02	-0.78	258157
2012-03-26	14.15	13.91	14.13	0.36	152154
2012-03-23	14.08	13.72	14.08	1.30	180583
2012-03-22	13.99	13.66	13.90	0.36	176656
2012-03-21	14.14	13.61	13.85	-1.00	73392
2012-03-20	14.35	13.99	13.99	-0.78	211496
2012-03-19	14.25	14.05	14.10	0.00	42829
2012-03-16	14.25	14.01	14.10	-1.40	257140
2012-03-15	14.30	13.97	14.30	1.49	377351
2012-03-14	14.25	13.81	14.09	1.73	703077
2012-03-13	14.00	13.80	13.85	1.09	197139
2012-03-12	13.99	13.70	13.70	0.37	653598
2012-03-09	13.83	13.60	13.65	1.11	121270
2012-03-08	13.87	13.45	13.50	-2.32	164790
2012-03-07	14.16	13.80	13.82	-2.68	65188
2012-03-06	14.20	13.89	14.20	0.00	209784
2012-03-05	14.20	13.82	14.20	0.35	146016
2012-03-02	14.18	13.80	14.15	2.91	49716
2012-03-01	13.99	13.75	13.75	-3.17	88491
2012-02-29	14.20	13.68	14.20	3.12	199961
2012-02-28	14.20	13.77	13.77	-1.43	130225
2012-02-27	14.13	13.70	13.97	-0.21	106444
2012-02-24	14.20	13.85	14.00	-0.36	105338
2012-02-23	14.25	14.05	14.05	-0.64	54222
2012-02-22	14.14	13.60	14.14	0.57	161053
2012-02-21	14.08	13.90	14.06	0.43	61409
2012-02-20	14.25	13.95	14.00	-1.41	167140
2012-02-17	14.23	14.02	14.20	1.50	116142
2012-02-16	14.10	13.67	13.99	0.36	47535
2012-02-15	14.27	13.70	13.94	-1.13	105974
2012-02-14	14.10	13.89	14.10	0.79	156369
2012-02-13	14.14	13.56	13.99	0.29	96082
2012-02-10	14.40	13.95	13.95	-3.13	42554
2012-02-09	14.41	14.21	14.40	0.00	206753
2012-02-08	14.60	14.21	14.40	-1.03	337120
2012-02-07	14.55	14.00	14.55	2.11	298621
2012-02-06	14.25	13.80	14.25	1.28	84407
2012-02-03	14.07	13.49	14.07	2.70	200691
2012-02-02	13.78	13.20	13.70	0.00	517617
2012-02-01	13.75	13.21	13.70	3.95	138257
2012-01-31	13.49	13.12	13.18	0.61	594238
2012-01-30	13.10	12.90	13.10	1.63	208485
2012-01-27	13.40	12.88	12.89	-2.35	944289
2012-01-26	13.26	12.85	13.20	3.21	388578
2012-01-25	12.84	12.71	12.79	0.47	357957
2012-01-24	13.14	12.72	12.73	-2.15	125275
2012-01-23	13.20	13.00	13.01	-1.06	144870
2012-01-20	13.25	13.10	13.15	0.38	97461
2012-01-19	13.45	13.07	13.10	-1.50	433287
2012-01-18	13.55	13.20	13.30	-1.41	110196
2012-01-17	13.49	13.10	13.49	3.29	601637
2012-01-16	13.23	13.06	13.06	-1.80	101938
2012-01-13	13.51	13.05	13.30	0.76	341428
2012-01-12	13.21	12.75	13.20	2.88	140577
2012-01-11	13.10	12.40	12.83	0.23	148607
2012-01-10	12.87	12.41	12.80	0.79	122842
2012-01-09	12.91	12.25	12.70	0.00	440936
2012-01-05	12.82	12.62	12.70	-1.85	992065
2012-01-04	13.27	12.76	12.94	-1.22	451845
2012-01-03	13.55	13.00	13.10	-2.89	799797
2012-01-02	13.63	13.40	13.49	-0.07	538279
2011-12-30	13.75	13.50	13.50	-0.74	670071
2011-12-29	13.78	13.49	13.60	-0.73	405123
2011-12-28	13.90	13.65	13.70	0.07	156780
2011-12-27	13.72	13.36	13.69	1.86	42471
2011-12-23	13.75	13.40	13.44	-1.54	76309
2011-12-22	13.87	13.42	13.65	-1.59	174824
2011-12-21	13.87	13.30	13.87	4.68	284909
2011-12-20	13.60	13.09	13.25	1.15	388757
2011-12-19	13.82	12.58	13.10	-2.60	937167
2011-12-16	13.64	13.14	13.45	0.22	442129
2011-12-15	14.28	13.30	13.42	1.67	408339
2011-12-14	13.83	13.20	13.20	-2.08	414519
2011-12-13	13.79	13.40	13.48	-1.46	122388
2011-12-12	13.80	13.48	13.68	-0.87	128490
2011-12-09	13.90	13.37	13.80	-1.50	252877
2011-12-08	14.14	13.71	14.01	1.60	202713
2011-12-07	14.70	13.68	13.79	-1.50	162238
2011-12-06	14.00	13.71	14.00	0.00	158578
2011-12-05	14.01	13.75	14.00	0.72	292657
2011-12-02	14.15	13.40	13.90	3.27	514936
2011-12-01	13.46	12.85	13.46	4.34	329806
2011-11-30	12.90	12.47	12.90	1.18	1511654
2011-11-29	12.84	12.55	12.75	-1.16	234968
2011-11-28	12.99	12.45	12.90	0.39	666041
2011-11-25	12.92	12.75	12.85	-0.77	254598
2011-11-24	13.13	12.70	12.95	-1.07	215587
2011-11-23	13.48	12.96	13.09	-0.38	157774
2011-11-22	13.28	13.02	13.14	1.55	632935
2011-11-21	13.30	12.76	12.94	-2.71	330530
2011-11-18	13.65	13.30	13.30	-2.56	142185
2011-11-17	13.91	13.38	13.65	-1.09	183952
2011-11-16	14.07	13.74	13.80	-1.36	510567
2011-11-15	14.03	13.80	13.99	-0.07	488222
2011-11-14	14.40	13.85	14.00	-2.10	250102
2011-11-10	14.30	14.16	14.30	-1.24	287359
2011-11-09	14.74	14.36	14.48	-0.14	125247
2011-11-08	14.78	14.26	14.50	-0.75	54311
2011-11-07	14.61	14.40	14.61	0.76	22546
2011-11-04	14.56	14.32	14.50	0.62	122192
2011-11-03	14.60	14.35	14.41	0.77	74310
2011-11-02	14.41	14.13	14.30	-3.31	613715
2011-10-31	14.80	14.40	14.79	-0.07	287791
2011-10-28	14.80	14.58	14.80	0.95	270139
2011-10-27	15.05	14.65	14.66	-0.27	319678
2011-10-26	15.58	14.70	14.70	-3.61	459872
2011-10-25	15.74	14.93	15.25	-2.93	184628
2011-10-24	15.85	15.47	15.71	1.55	162268
2011-10-21	15.47	14.91	15.47	2.11	102118
2011-10-20	15.34	15.02	15.15	-1.30	95579
2011-10-19	15.35	14.96	15.35	1.72	145285
2011-10-18	15.29	14.90	15.09	-1.37	360081
2011-10-17	15.50	15.17	15.30	-0.58	158535
2011-10-14	15.39	14.80	15.39	1.58	93758
2011-10-13	15.40	14.96	15.15	-1.30	530895
2011-10-12	15.35	14.57	15.35	4.42	744352
2011-10-11	14.78	14.29	14.70	1.73	184585
2011-10-10	14.45	13.90	14.45	4.48	495126
2011-10-07	14.02	13.83	13.83	0.22	605204
2011-10-06	14.30	13.70	13.80	-2.47	809287
2011-10-05	14.18	13.86	14.15	-1.05	375781
2011-10-04	14.73	14.00	14.30	-3.12	280201
2011-10-03	14.89	14.20	14.76	-1.20	268971
2011-09-30	15.03	14.57	14.94	-0.40	909349
2011-09-29	15.00	14.30	15.00	3.59	536939
2011-09-28	14.48	13.90	14.48	2.91	179466
2011-09-27	14.70	13.83	14.07	4.61	112133
2011-09-26	13.89	13.20	13.45	-0.37	277497
2011-09-23	14.21	13.42	13.50	0.00	514232
2011-09-22	14.60	13.50	13.50	-6.83	1190065
2011-09-21	14.78	14.49	14.49	-1.96	141285
2011-09-20	14.78	14.05	14.78	5.27	167268
2011-09-19	14.05	13.61	14.04	1.01	604932
2011-09-16	14.20	13.75	13.90	2.21	949462
2011-09-15	13.80	13.50	13.60	1.27	593563
2011-09-14	13.98	13.43	13.43	-4.14	626104
2011-09-13	14.30	13.98	14.01	0.07	354075
2011-09-12	14.50	13.65	14.00	-4.96	556881
2011-09-09	15.00	14.53	14.73	-2.45	141718
2011-09-08	15.11	14.90	15.10	0.67	317790
2011-09-07	15.05	14.65	15.00	2.04	556732
2011-09-06	14.88	14.40	14.70	2.44	349255
2011-09-05	15.03	14.24	14.35	-3.04	872749
2011-09-02	14.85	14.50	14.80	0.34	192991
2011-09-01	15.08	14.51	14.75	-1.67	755136
2011-08-31	15.35	14.76	15.00	-1.51	7496196
2011-08-30	15.39	15.00	15.23	1.87	1137718
2011-08-29	15.30	14.84	14.95	1.01	412291
2011-08-26	14.94	14.60	14.80	2.78	437861
2011-08-25	15.59	14.40	14.40	-3.68	1341086
2011-08-24	15.00	14.46	14.95	2.40	134909
2011-08-23	14.60	14.30	14.60	2.03	327011
2011-08-22	14.33	14.02	14.31	-0.49	207262
2011-08-19	14.38	13.72	14.38	-0.83	401414
2011-08-18	14.55	13.34	14.50	-0.34	935589
2011-08-17	14.70	13.65	14.55	6.59	1213887
2011-08-16	14.20	13.20	13.65	-1.87	908228
2011-08-12	13.98	12.70	13.91	6.59	1174736
2011-08-11	13.90	11.60	13.05	-3.33	930556
2011-08-10	13.84	12.54	13.50	-1.46	1313378
2011-08-09	13.85	12.53	13.70	-3.18	1273414
2011-08-08	15.14	13.94	14.15	-6.97	403768
2011-08-05	15.21	14.40	15.21	0.07	297679
2011-08-04	15.50	15.00	15.20	-1.87	265061
2011-08-03	15.72	15.20	15.49	-1.59	292798
2011-08-02	16.32	15.74	15.74	-3.67	96035
2011-08-01	16.34	15.90	16.34	1.49	204438
2011-07-29	16.18	15.89	16.10	-0.56	125756
2011-07-28	16.20	15.62	16.19	-0.06	153874
2011-07-27	16.39	16.20	16.20	-1.04	60276
2011-07-26	16.37	16.10	16.37	0.49	149000
2011-07-25	16.29	15.95	16.29	1.31	135790
2011-07-22	16.10	15.82	16.08	0.50	257014
2011-07-21	16.09	15.75	16.00	0.95	113621
2011-07-20	15.90	15.80	15.85	-0.31	105433
2011-07-19	16.08	15.73	15.90	0.63	1022085
2011-07-18	15.95	15.75	15.80	-0.94	63261
2011-07-15	15.97	15.82	15.95	-0.25	321556
2011-07-14	15.99	15.80	15.99	0.88	82044
2011-07-13	15.90	15.75	15.85	0.32	198833
2011-07-12	15.99	15.61	15.80	-1.19	221812
2011-07-11	16.38	15.85	15.99	-1.05	186661
2011-07-08	16.45	16.11	16.16	-1.34	195930
2011-07-07	16.50	16.34	16.38	-0.12	43740
2011-07-06	16.43	16.30	16.40	0.00	188330
2011-07-05	16.59	16.30	16.40	0.24	110475
2011-07-04	16.85	16.36	16.36	-0.55	236292
2011-07-01	16.70	16.33	16.45	-0.30	57233
2011-06-30	16.95	16.32	16.50	-1.49	673315
2011-06-29	16.78	16.10	16.75	4.69	1123737
2011-06-28	16.10	15.96	16.00	0.06	1180382
2011-06-27	16.10	15.80	15.99	-0.06	315120
2011-06-24	16.00	15.60	16.00	1.91	1688665
2011-06-22	16.10	15.60	15.70	-2.30	4266264
2011-06-21	16.40	15.95	16.07	-0.80	89276
2011-06-20	16.23	15.60	16.20	2.53	691751
2011-06-17	15.98	15.17	15.80	-1.86	1401740
2011-06-16	16.73	15.95	16.10	-3.48	359406
2011-06-15	17.06	16.60	16.68	-1.88	295841
2011-06-14	17.00	16.61	17.00	0.77	39935
2011-06-13	16.90	16.30	16.87	3.05	69436
2011-06-10	16.81	16.37	16.37	-2.68	41999
2011-06-09	17.06	16.82	16.82	-1.06	71236
2011-06-08	17.10	16.71	17.00	-0.58	140457
2011-06-07	17.10	17.03	17.10	0.06	68319
2011-06-06	17.09	16.71	17.09	1.73	45457
2011-06-03	17.10	16.95	17.03	0.77	10769
2011-06-02	17.10	16.80	16.90	0.60	251788
2011-06-01	17.05	16.72	16.80	0.72	37052
2011-05-31	17.18	16.68	16.68	-2.40	259153
2011-05-30	17.25	17.05	17.09	-0.93	140227
2011-05-27	17.40	17.17	17.25	-0.58	439736
2011-05-26	17.69	17.10	17.35	0.75	194744
2011-05-25	17.24	16.89	17.22	-0.17	231607
2011-05-24	17.25	16.90	17.25	3.73	268112
2011-05-23	16.94	16.61	16.63	-1.31	38840
2011-05-20	16.90	16.65	16.80	0.60	125122
2011-05-19	16.73	16.51	16.70	1.03	97095
2011-05-18	16.67	16.40	16.53	1.72	112103
2011-05-17	16.89	16.25	16.25	-3.79	254287
2011-05-16	16.90	16.55	16.89	-0.06	57917
2011-05-13	16.90	16.56	16.90	1.20	421300
2011-05-12	16.85	16.44	16.70	-1.18	169698
2011-05-11	16.90	16.10	16.90	2.55	263520
2011-05-10	16.48	16.20	16.48	1.73	326911
2011-05-09	16.39	16.18	16.20	-0.06	385872
2011-05-06	16.22	16.00	16.21	1.06	187704
2011-05-05	16.10	15.95	16.04	0.25	75688
2011-05-04	16.29	15.95	16.00	-1.17	63221
2011-05-02	16.35	16.00	16.19	-0.25	23268
2011-04-29	16.23	15.95	16.23	0.87	25506
2011-04-28	16.25	15.95	16.09	0.88	29916
2011-04-27	16.30	15.79	15.95	-1.54	508023
2011-04-26	16.40	16.18	16.20	0.12	27341
2011-04-21	16.44	16.05	16.18	-0.31	144816
2011-04-20	16.50	16.15	16.23	-0.12	179478
2011-04-19	16.44	16.10	16.25	-0.31	396888
2011-04-18	16.30	15.93	16.30	1.31	53457
2011-04-15	16.39	15.92	16.09	-1.77	469180
2011-04-14	16.85	16.06	16.38	-3.31	210242
2011-04-13	16.94	15.95	16.94	6.21	330761
2011-04-12	16.15	15.80	15.95	-2.03	110148
2011-04-11	16.40	16.20	16.28	0.00	201871
2011-04-08	16.81	16.16	16.28	-2.63	94385
2011-04-07	16.99	16.60	16.72	-0.77	425293
2011-04-06	16.85	16.35	16.85	2.74	384267
2011-04-05	16.43	15.98	16.40	2.69	578520
2011-04-04	15.97	15.78	15.97	0.44	418938
2011-04-01	15.94	15.70	15.90	0.44	264930
2011-03-31	15.83	15.50	15.83	1.47	524046
2011-03-30	15.61	15.21	15.60	1.17	205414
2011-03-29	15.42	15.19	15.42	0.13	92800
2011-03-28	15.40	15.10	15.40	0.98	112237
2011-03-25	15.25	15.00	15.25	1.67	151028
2011-03-24	15.15	14.92	15.00	-0.53	166848
2011-03-23	15.29	15.02	15.08	-1.37	47182
2011-03-22	15.39	15.00	15.29	0.26	1508625
2011-03-21	15.55	15.18	15.25	-1.61	630123
2011-03-18	15.54	15.17	15.50	2.85	1760361
2011-03-17	15.58	15.05	15.07	-2.14	382700
2011-03-16	15.60	15.20	15.40	-1.79	164259
2011-03-15	15.68	15.00	15.68	2.22	250078
2011-03-14	15.55	15.29	15.34	-1.60	53722
2011-03-11	15.59	15.25	15.59	-0.06	49264
2011-03-10	15.65	15.46	15.60	-0.32	44753
2011-03-09	15.80	15.37	15.65	-0.63	139977
2011-03-08	15.79	15.61	15.75	0.00	309866
2011-03-07	15.95	15.60	15.75	-0.94	204652
2011-03-04	15.90	15.62	15.90	0.63	116013
2011-03-03	15.84	15.33	15.80	3.13	225850
2011-03-02	15.47	15.15	15.32	-1.16	359776
2011-03-01	15.50	15.15	15.50	-1.21	67491
2011-02-28	15.69	14.77	15.69	4.60	183160
2011-02-25	15.05	14.75	15.00	0.87	113585
2011-02-24	14.98	14.66	14.87	-0.40	73637
2011-02-23	14.94	14.41	14.93	2.47	77335
2011-02-22	14.82	14.52	14.57	-1.49	42051
2011-02-21	14.90	14.75	14.79	-0.27	143485
2011-02-18	15.05	14.78	14.83	0.00	291670
2011-02-17	14.95	14.80	14.83	0.00	281319
2011-02-16	14.90	14.75	14.83	0.20	132649
2011-02-15	15.19	14.80	14.80	-1.33	270408
2011-02-14	15.30	15.00	15.00	-0.40	295702
2011-02-11	15.27	14.92	15.06	-0.53	211258
2011-02-10	15.70	15.10	15.14	-2.95	250290
2011-02-09	16.03	15.59	15.60	-1.95	127055
2011-02-08	15.98	15.55	15.91	2.51	266193
2011-02-07	15.55	15.40	15.52	1.44	80416
2011-02-04	15.82	15.20	15.30	-1.92	551081
2011-02-03	16.04	15.60	15.60	-1.33	1500570
2011-02-02	16.05	15.31	15.81	-0.44	680627
2011-02-01	16.15	15.65	15.88	0.25	86276
2011-01-31	15.98	15.58	15.84	-0.25	281878
2011-01-28	16.10	15.72	15.88	-1.37	208966
2011-01-27	16.10	15.85	16.10	0.63	293655
2011-01-26	16.24	15.82	16.00	-1.23	129171
2011-01-25	16.25	15.90	16.20	0.00	181468
2011-01-24	16.20	15.90	16.20	0.00	245476
2011-01-21	16.44	15.92	16.20	0.62	220224
2011-01-20	16.30	15.75	16.10	-0.62	779885
2011-01-19	16.44	15.80	16.20	1.44	1750118
2011-01-18	15.97	15.05	15.97	6.40	291059
2011-01-17	15.59	15.00	15.01	-1.57	198028
2011-01-14	15.53	15.15	15.25	-0.97	57877
2011-01-13	15.56	15.30	15.40	-0.39	270773
2011-01-12	15.78	15.35	15.46	-0.90	345171
2011-01-11	15.86	15.20	15.60	-0.95	329741
2011-01-10	16.40	15.70	15.75	-3.08	202186
2011-01-07	16.30	15.70	16.25	1.25	155885
2011-01-05	16.21	15.82	16.05	-1.35	424737
2011-01-04	16.71	16.12	16.27	-2.16	74487
2011-01-03	16.70	16.40	16.63	0.79	206183
2010-12-31	16.50	16.01	16.50	1.85	203507
2010-12-30	16.45	16.17	16.20	-1.76	97486
2010-12-29	16.62	16.16	16.49	-0.24	187393
2010-12-28	16.65	16.40	16.53	-0.36	226947
2010-12-27	16.75	16.50	16.59	-1.19	259551
2010-12-23	16.94	16.75	16.79	-0.77	163474
2010-12-22	17.00	16.75	16.92	-0.29	75250
2010-12-21	16.99	16.80	16.97	1.37	356827
2010-12-20	16.97	16.61	16.74	-1.53	191417
2010-12-17	17.30	16.92	17.00	-1.73	246464
2010-12-16	17.35	16.90	17.30	1.76	286865
2010-12-15	17.40	16.34	17.00	3.91	576271
2010-12-14	16.36	16.05	16.36	2.19	115881
2010-12-13	16.29	16.00	16.01	-0.50	74240
2010-12-10	16.28	15.91	16.09	-0.19	335054
2010-12-09	16.35	15.80	16.12	-0.49	224524
2010-12-08	16.20	15.86	16.20	1.89	587558
2010-12-07	16.29	15.81	15.90	-1.18	244209
2010-12-06	16.09	15.60	16.09	2.81	914032
2010-12-03	15.66	15.35	15.65	1.95	514350
2010-12-02	15.70	15.24	15.35	-0.39	616831
2010-12-01	15.44	15.29	15.41	1.38	181486
2010-11-30	15.20	14.83	15.20	0.07	642535
2010-11-29	15.23	14.75	15.19	0.60	113530
2010-11-26	15.20	15.00	15.10	-1.31	237560
2010-11-25	15.30	15.05	15.30	1.06	197427
2010-11-24	15.37	15.10	15.14	-0.98	354323
2010-11-23	15.30	15.05	15.29	0.33	537138
2010-11-22	15.34	15.00	15.24	0.26	844036
2010-11-19	15.30	14.71	15.20	0.13	324921
2010-11-18	15.45	15.00	15.18	-0.65	612867
2010-11-17	15.45	14.76	15.28	2.69	977707
2010-11-16	14.90	14.57	14.88	2.27	795078
2010-11-15	14.60	14.35	14.55	3.19	3636858
2010-11-12	14.10	13.53	14.10	3.68	1623145
2010-11-10	13.69	13.50	13.60	0.00	474732
2010-11-09	13.63	13.47	13.60	1.80	717702
2010-11-08	13.85	13.36	13.36	-2.48	187104
2010-11-05	13.95	13.62	13.70	0.88	189758
2010-11-04	13.95	13.52	13.58	-0.15	331610
2010-11-03	14.00	13.60	13.60	-2.86	523044
2010-11-02	14.08	13.90	14.00	0.00	185884
2010-10-29	14.15	13.86	14.00	-1.06	214509
2010-10-28	14.17	13.98	14.15	0.50	100126
2010-10-27	14.15	14.00	14.08	2.03	89683
2010-10-26	14.14	13.80	13.80	-1.22	113211
2010-10-25	14.18	13.97	13.97	-0.21	50276
2010-10-22	14.15	13.96	14.00	-0.99	52450
2010-10-21	14.18	14.00	14.14	1.22	99396
2010-10-20	14.10	13.95	13.97	0.43	466428
2010-10-19	14.28	13.85	13.91	-1.97	130184
2010-10-18	14.41	14.19	14.19	-0.42	48204
2010-10-15	14.40	14.19	14.25	-0.49	124173
2010-10-14	14.33	14.18	14.32	0.99	287105
2010-10-13	14.32	14.15	14.18	0.00	153688
2010-10-12	14.41	14.15	14.18	0.07	138201
2010-10-11	14.57	14.15	14.17	-1.67	223391
2010-10-08	14.58	14.35	14.41	0.70	72585
2010-10-07	14.68	14.31	14.31	-1.38	159487
2010-10-06	14.73	14.51	14.51	-0.96	148693
2010-10-05	14.86	14.57	14.65	-0.68	232126
2010-10-04	14.79	14.60	14.75	-1.01	77291
2010-10-01	14.97	14.60	14.90	-0.53	49621
2010-09-30	14.98	14.64	14.98	1.22	141582
2010-09-29	14.85	14.66	14.80	1.23	130992
2010-09-28	14.86	14.61	14.62	-1.68	45479
2010-09-27	14.95	14.60	14.87	-0.54	77254
2010-09-24	14.95	14.58	14.95	1.08	45466
2010-09-23	14.79	14.43	14.79	0.82	67715
2010-09-22	14.79	14.66	14.67	-0.20	34503
2010-09-21	14.90	14.70	14.70	-0.94	49858
2010-09-20	14.90	14.65	14.84	1.23	121926
2010-09-17	14.97	14.66	14.66	-1.61	294480
2010-09-16	14.90	14.65	14.90	-0.27	18536
2010-09-15	14.94	14.60	14.94	2.96	97366
2010-09-14	14.95	14.51	14.51	-2.75	113794
2010-09-13	14.94	14.63	14.92	0.20	68805
2010-09-10	14.90	14.70	14.89	0.95	86954
2010-09-09	14.89	14.70	14.75	-0.87	79510
2010-09-08	14.88	14.60	14.88	1.57	163208
2010-09-07	14.66	14.48	14.65	0.34	58924
2010-09-06	14.60	14.40	14.60	0.00	67476
2010-09-03	14.65	14.33	14.60	1.88	55668
2010-09-02	14.59	14.33	14.33	-1.51	168967
2010-09-01	14.59	14.22	14.55	2.68	307934
2010-08-31	14.29	14.02	14.17	-0.21	200892
2010-08-30	14.47	14.20	14.20	-1.39	36911
2010-08-27	14.50	14.24	14.40	0.00	37661
2010-08-26	14.40	14.10	14.40	0.84	105070
2010-08-25	14.28	13.90	14.28	3.48	250579
2010-08-24	14.50	13.80	13.80	-5.09	68198
2010-08-23	14.55	14.42	14.54	-0.07	49087
2010-08-20	14.58	14.41	14.55	-0.34	33778
2010-08-19	14.65	14.40	14.60	-0.21	170966
2010-08-18	14.63	14.40	14.63	1.60	28906
2010-08-17	14.65	14.40	14.40	-1.30	158429
2010-08-16	14.60	14.30	14.59	0.62	25239
2010-08-13	14.70	14.41	14.50	0.00	122354
2010-08-12	14.59	14.42	14.50	0.49	130434
2010-08-11	14.60	14.35	14.43	-0.48	137295
2010-08-10	14.71	14.28	14.50	0.00	190779
2010-08-09	14.90	14.50	14.50	-1.43	114616
2010-08-06	14.96	14.71	14.71	0.07	92374
2010-08-05	14.96	14.59	14.70	-1.34	260204
2010-08-04	14.95	14.77	14.90	-0.27	158974
2010-08-03	14.94	14.71	14.94	0.95	84543
2010-08-02	14.82	14.62	14.80	0.34	266698
2010-07-30	14.80	14.55	14.75	0.00	141903
2010-07-29	14.82	14.70	14.75	0.34	108686
2010-07-28	14.79	14.64	14.70	0.00	47917
2010-07-27	14.75	14.55	14.70	0.68	159909
2010-07-26	14.73	14.52	14.60	0.00	57071
2010-07-23	14.65	14.48	14.60	0.34	72249
2010-07-22	14.60	14.32	14.55	0.34	987782
2010-07-21	14.54	14.38	14.50	1.75	617246
2010-07-20	14.40	14.05	14.25	0.00	110866
2010-07-19	14.50	14.25	14.25	-0.21	147483
2010-07-16	14.65	14.28	14.28	-1.52	136759
2010-07-15	14.60	14.40	14.50	1.19	66897
2010-07-14	14.95	14.81	14.90	0.68	145225
2010-07-13	14.85	14.65	14.80	1.44	203890
2010-07-12	14.87	14.59	14.59	0.27	233889
2010-07-09	14.88	14.55	14.55	0.48	103527
2010-07-08	14.69	14.42	14.48	0.49	68553
2010-07-07	14.52	14.37	14.41	-0.69	240329
2010-07-06	14.51	14.40	14.51	0.76	119520
2010-07-05	14.51	14.35	14.40	-0.55	226661
2010-07-02	14.52	14.26	14.48	-0.48	479395
2010-07-01	14.55	14.10	14.55	2.54	580202
2010-06-30	14.35	14.10	14.19	-1.11	65424
2010-06-29	14.50	14.12	14.35	-1.03	265779
2010-06-28	14.50	14.38	14.50	0.69	223203
2010-06-25	14.44	14.16	14.40	1.12	129251
2010-06-24	14.39	14.11	14.24	-0.07	338293
2010-06-23	14.40	14.19	14.25	-1.04	194303
2010-06-22	14.59	14.40	14.40	-0.69	163994
2010-06-21	14.65	14.38	14.50	3.50	115425
2010-06-18	14.80	14.01	14.01	-4.11	1035544
2010-06-17	14.93	14.61	14.61	-1.95	273168
2010-06-16	14.94	14.75	14.90	1.36	163400
2010-06-15	15.00	14.32	14.70	-1.93	144023
2010-06-14	15.06	14.78	14.99	1.28	192530
2010-06-11	15.00	14.70	14.80	-0.94	137324
2010-06-10	14.97	14.66	14.94	0.61	148038
2010-06-09	14.96	14.71	14.85	-0.54	354552
2010-06-08	14.97	14.51	14.93	0.40	238327
2010-06-07	14.88	14.65	14.87	-0.73	282115
2010-06-04	15.00	14.50	14.98	1.15	342612
2010-06-02	14.97	14.75	14.81	-1.20	217300
2010-06-01	14.99	14.65	14.99	1.70	678511
2010-05-31	15.13	14.74	14.74	-2.38	109272
2010-05-28	15.25	14.90	15.10	0.33	175033
2010-05-27	15.20	14.90	15.05	0.33	163489
2010-05-26	15.20	14.71	15.00	2.11	310701
2010-05-25	14.69	14.37	14.69	0.62	144005
2010-05-24	14.88	14.55	14.60	-1.35	127630
2010-05-21	14.89	14.54	14.80	0.82	158430
2010-05-20	14.88	14.53	14.68	0.34	451787
2010-05-19	14.89	14.50	14.63	-2.47	215827
2010-05-18	15.06	14.70	15.00	0.67	106698
2010-05-17	14.99	14.41	14.90	3.47	306584
2010-05-14	14.99	14.40	14.40	-3.68	233099
2010-05-13	15.14	14.71	14.95	-0.07	96384
2010-05-12	14.98	14.60	14.96	3.17	157306
2010-05-11	14.94	14.50	14.50	-1.69	85498
2010-05-10	15.00	14.35	14.75	3.51	172890
2010-05-07	14.30	14.10	14.25	-0.90	557945
2010-05-06	14.74	14.32	14.38	-2.11	354861
2010-05-05	14.69	14.32	14.69	0.69	117584
2010-05-04	15.06	14.45	14.59	-1.29	355033
2010-04-30	14.95	14.70	14.78	0.41	96757
2010-04-29	15.05	14.72	14.72	0.82	464472
2010-04-28	14.65	14.46	14.60	-1.35	170281
2010-04-27	14.98	14.78	14.80	-1.07	82735
2010-04-26	14.99	14.75	14.96	2.40	301725
2010-04-23	14.70	14.41	14.61	0.76	167961
2010-04-22	14.94	14.50	14.50	-2.09	222125
2010-04-21	15.19	14.80	14.81	-1.27	135352
2010-04-20	15.00	14.36	15.00	4.82	880604
2010-04-19	14.90	14.29	14.31	-4.60	425477
2010-04-16	15.04	14.91	15.00	-0.13	167647
2010-04-15	15.10	15.01	15.02	0.00	233948
2010-04-14	15.15	15.02	15.02	0.07	164388
2010-04-13	15.15	15.00	15.01	-0.92	158896
2010-04-12	15.27	14.90	15.15	0.33	70229
2010-04-09	15.29	15.10	15.10	0.00	313773
2010-04-08	15.50	14.92	15.10	-3.39	750031
2010-04-07	15.97	15.55	15.63	-0.82	265641
2010-04-06	15.80	15.50	15.76	0.32	70749
2010-04-01	15.80	15.68	15.71	0.71	104072
2010-03-31	15.88	15.45	15.60	0.00	266362
2010-03-30	15.99	15.54	15.60	-0.64	341490
2010-03-29	16.09	15.60	15.70	-0.95	80582
2010-03-26	16.02	15.72	15.85	-0.94	358369
2010-03-25	16.00	15.64	16.00	1.33	319645
2010-03-24	15.85	15.41	15.79	1.02	398118
2010-03-23	15.80	15.50	15.63	2.63	133987
2010-03-22	15.79	15.20	15.23	-2.18	64214
2010-03-19	16.00	15.50	15.57	0.00	1217529
2010-03-18	15.70	15.55	15.57	0.52	312412
2010-03-17	15.50	15.30	15.49	0.58	571430
2010-03-16	15.40	14.86	15.40	3.77	320284
2010-03-15	15.03	14.80	14.84	-1.33	66183
2010-03-12	15.40	14.90	15.04	1.28	179003
2010-03-11	15.25	14.85	14.85	-1.59	233042
2010-03-10	15.09	14.71	15.09	1.62	824706
2010-03-09	14.97	14.66	14.85	-0.80	420532
2010-03-08	15.08	14.77	14.97	-0.07	1221729
2010-03-05	15.00	14.45	14.98	0.54	120403
2010-03-04	14.95	14.80	14.90	-0.33	176960
2010-03-03	15.10	14.80	14.95	-0.33	252279
2010-03-02	15.06	14.49	15.00	3.23	1238595
2010-03-01	14.78	14.39	14.53	0.90	336797
2010-02-26	14.45	13.77	14.40	4.80	632930
2010-02-25	14.08	13.40	13.74	-2.14	263468
2010-02-24	14.09	13.80	14.04	1.15	430759
2010-02-23	13.98	13.80	13.88	0.58	213425
2010-02-22	14.10	13.75	13.80	-1.08	97179
2010-02-19	13.99	13.71	13.95	-0.29	49076
2010-02-18	13.99	13.56	13.99	3.63	229743
2010-02-17	13.74	13.45	13.50	0.67	235356
2010-02-16	13.86	13.40	13.41	-2.40	308128
2010-02-15	14.00	13.74	13.74	-1.86	208695
2010-02-12	14.00	13.55	14.00	1.45	198376
2010-02-11	14.10	13.21	13.80	-2.06	511097
2010-02-10	14.20	14.02	14.09	0.50	541170
2010-02-09	14.40	13.93	14.02	-1.96	2693758
2010-02-08	14.30	13.70	14.30	1.49	1121954
2010-02-05	14.68	13.78	14.09	-1.47	220112
2010-02-04	14.89	14.06	14.30	-3.05	312978
2010-02-03	15.02	14.75	14.75	-1.01	212735
2010-02-02	15.19	14.85	14.90	-1.13	145071
2010-02-01	15.14	14.85	15.07	-0.13	44522
2010-01-29	15.10	14.80	15.09	0.27	118269
2010-01-28	15.20	14.80	15.05	0.00	180792
2010-01-27	15.20	15.01	15.05	-0.66	521610
2010-01-26	15.20	14.82	15.15	0.33	354497
2010-01-25	15.25	14.91	15.10	-0.33	1111795
2010-01-22	15.49	15.14	15.15	-2.26	204085
2010-01-21	15.55	15.16	15.50	1.71	473953
2010-01-20	15.70	15.20	15.24	-2.74	596966
2010-01-19	15.67	15.30	15.67	2.02	182081
2010-01-18	15.54	15.21	15.36	-0.90	74295
2010-01-15	15.50	15.15	15.50	1.91	642968
2010-01-14	15.50	15.19	15.21	0.73	375133
2010-01-13	15.40	14.71	15.10	0.00	256543
2010-01-12	15.59	14.94	15.10	-3.21	338678
2010-01-11	15.78	15.00	15.60	5.41	961942
2010-01-08	14.88	14.41	14.80	2.78	506013
2010-01-07	14.40	14.01	14.40	2.35	743361
2010-01-06	14.12	13.95	14.07	0.00	168518
2010-01-05	14.10	13.77	14.07	1.59	376219
2010-01-04	13.90	13.64	13.85	1.84	381565
2009-12-31	13.65	13.46	13.60	0.29	279643
2009-12-30	13.68	13.50	13.56	0.07	492872
2009-12-29	13.88	13.51	13.55	-2.31	143698
2009-12-28	13.90	13.66	13.87	0.80	129370
2009-12-23	13.80	13.55	13.76	1.55	256529
2009-12-22	13.65	13.30	13.55	1.42	659726
2009-12-21	13.48	13.30	13.36	0.45	992089
2009-12-18	13.45	13.16	13.30	1.53	782068
2009-12-17	13.48	13.10	13.10	-2.53	234966
2009-12-16	13.44	13.10	13.44	1.43	400153
2009-12-15	13.47	13.25	13.25	-1.12	297667
2009-12-14	13.67	13.40	13.40	0.00	109265
2009-12-11	13.75	13.36	13.40	-0.37	549141
2009-12-10	13.74	13.42	13.45	-1.47	757638
2009-12-09	13.65	13.21	13.65	3.41	890337
2009-12-08	13.56	13.15	13.20	0.76	552492
2009-12-07	13.42	13.10	13.10	-1.13	411619
2009-12-04	13.52	13.20	13.25	-1.85	385634
2009-12-03	13.98	13.50	13.50	-2.88	673255
2009-12-02	13.93	13.84	13.90	0.14	122734
2009-12-01	13.97	13.65	13.88	0.58	122434
2009-11-30	13.90	13.50	13.80	1.47	190135
2009-11-27	13.74	13.50	13.60	-1.23	184995
2009-11-26	13.85	13.60	13.77	-0.22	60714
2009-11-25	13.95	13.60	13.80	0.00	325463
2009-11-24	14.20	13.55	13.80	-2.13	572754
2009-11-23	14.38	14.10	14.10	-1.26	235380
2009-11-20	14.28	14.01	14.28	0.56	110873
2009-11-19	14.28	14.00	14.20	0.92	105154
2009-11-18	14.15	14.04	14.07	0.36	238022
2009-11-17	14.33	14.02	14.02	-1.27	159856
2009-11-16	14.30	14.03	14.20	1.43	280500
2009-11-13	14.10	13.98	14.00	-0.36	763220
2009-11-12	14.19	14.03	14.05	-0.99	391256
2009-11-10	14.19	14.01	14.19	0.92	83021
2009-11-09	14.27	14.03	14.06	0.07	113848
2009-11-06	14.20	14.05	14.05	-0.43	96982
2009-11-05	14.25	14.02	14.11	0.28	104256
2009-11-04	14.19	14.05	14.07	0.14	124629
2009-11-03	14.19	14.00	14.05	-1.47	460747
2009-11-02	14.27	14.00	14.26	1.49	111809
2009-10-30	14.24	14.02	14.05	-2.23	240254
2009-10-29	14.40	14.30	14.37	0.00	163676
2009-10-28	14.39	14.25	14.37	0.00	148808
2009-10-27	14.37	14.05	14.37	0.70	115991
2009-10-26	14.28	14.01	14.27	1.21	167563
2009-10-23	14.70	14.10	14.10	-2.35	182126
2009-10-22	14.44	14.11	14.44	0.00	54974
2009-10-21	14.49	14.04	14.44	2.85	102220
2009-10-20	14.50	14.04	14.04	-2.36	102428
2009-10-19	14.45	14.24	14.38	1.27	57982
2009-10-16	14.68	14.12	14.20	-1.46	537804
2009-10-15	15.07	14.41	14.41	-2.96	98916
2009-10-14	14.94	14.60	14.85	0.47	237767
2009-10-13	14.78	14.30	14.78	2.64	148472
2009-10-12	14.98	14.30	14.40	0.00	195060
2009-10-09	14.58	14.25	14.40	0.00	464655
2009-10-08	14.60	14.27	14.40	-0.96	110195
2009-10-07	14.80	14.10	14.54	-0.41	153890
2009-10-06	14.95	14.50	14.60	1.39	157589
2009-10-05	14.82	14.30	14.40	-0.69	184537
2009-10-02	14.99	14.50	14.50	-3.33	260207
2009-10-01	15.00	14.61	15.00	0.81	361257
2009-09-30	15.05	14.60	14.88	-0.80	411293
2009-09-29	15.24	14.91	15.00	-0.86	355999
2009-09-28	15.30	15.00	15.13	-0.46	181960
2009-09-25	15.20	14.95	15.20	0.53	131993
2009-09-24	15.25	14.51	15.12	0.80	437689
2009-09-23	15.03	14.27	15.00	5.71	1197550
2009-09-22	14.56	13.90	14.19	1.36	1133103
2009-09-21	14.19	13.90	14.00	0.72	604784
2009-09-18	14.35	13.90	13.90	-3.14	757269
2009-09-17	14.91	14.35	14.35	-1.10	205181
2009-09-16	14.97	14.51	14.51	-0.75	375458
2009-09-15	14.97	14.50	14.62	-2.40	85626
2009-09-14	15.01	14.40	14.98	-2.54	225152
2009-09-11	15.74	15.00	15.37	-1.47	313733
2009-09-10	16.20	15.60	15.60	-1.89	484138
2009-09-09	15.90	15.44	15.90	0.63	1304497
2009-09-08	16.35	15.29	15.80	-2.65	108091
2009-09-07	16.40	16.09	16.23	2.72	85839
2009-09-04	15.80	15.61	15.80	0.51	75559
2009-09-03	15.72	15.30	15.72	2.75	182623
2009-09-02	15.65	15.19	15.30	-2.30	299593
2009-09-01	16.09	15.20	15.66	-0.63	183733
2009-08-31	16.09	15.65	15.76	-2.35	212996
2009-08-28	16.30	15.80	16.14	2.15	170110
2009-08-27	16.90	15.80	15.80	-4.24	556883
2009-08-26	16.65	16.40	16.50	0.12	129236
2009-08-25	16.77	16.40	16.48	-0.90	107416
2009-08-24	17.10	16.51	16.63	-1.60	195018
2009-08-21	16.98	16.62	16.90	1.20	308497
2009-08-20	16.99	16.50	16.70	-2.34	527169
2009-08-19	17.20	16.80	17.10	0.00	145854
2009-08-18	17.10	16.75	17.10	-0.12	57486
2009-08-17	17.18	16.10	17.12	3.13	223860
2009-08-14	17.49	16.60	16.60	-1.19	219624
2009-08-13	17.85	16.80	16.80	-1.93	276163
2009-08-12	17.60	16.40	17.13	-3.49	251155
2009-08-11	17.75	17.20	17.75	1.60	190612
2009-08-10	17.65	16.73	17.47	2.76	311804
2009-08-07	17.04	16.35	17.00	3.03	178636
2009-08-06	16.90	16.19	16.50	0.00	146828
2009-08-05	16.90	16.50	16.50	-1.02	127666
2009-08-04	17.00	16.25	16.67	-0.77	344279
2009-08-03	17.78	16.50	16.80	-4.16	174751
2009-07-31	17.99	17.50	17.53	0.11	330119
2009-07-30	18.18	17.10	17.51	-1.68	365164
2009-07-29	17.90	17.57	17.81	0.17	108265
2009-07-28	18.10	17.60	17.78	-0.45	477071
2009-07-27	18.61	17.70	17.86	-1.33	164089
2009-07-24	18.10	17.70	18.10	1.34	576157
2009-07-23	18.05	17.72	17.86	1.19	440657
2009-07-22	18.09	17.51	17.65	-1.94	537852
2009-07-21	18.09	17.80	18.00	0.28	658932
2009-07-20	18.00	17.50	17.95	3.46	377860
2009-07-17	17.50	17.15	17.35	0.00	306914
2009-07-16	17.50	17.08	17.35	0.64	200908
2009-07-15	17.49	16.50	17.24	4.48	987094
2009-07-14	16.50	16.10	16.50	2.48	220061
2009-07-13	16.34	15.59	16.10	0.31	93215
2009-07-10	16.29	16.00	16.05	-2.13	468933
2009-07-09	16.50	15.51	16.40	-0.30	97577
2009-07-08	16.45	15.80	16.45	1.86	78598
2009-07-07	16.33	16.10	16.15	0.31	216611
2009-07-06	16.57	16.06	16.10	-2.13	50285
2009-07-03	16.45	15.86	16.45	2.49	274932
2009-07-02	16.35	15.50	16.05	0.94	678186
2009-07-01	16.00	15.25	15.90	3.58	511296
2009-06-30	15.74	15.10	15.35	0.99	391543
2009-06-29	15.30	14.83	15.20	0.00	255796
2009-06-26	15.38	14.95	15.20	-1.30	31897
2009-06-25	15.40	14.01	15.40	2.67	360248
2009-06-24	15.28	14.81	15.00	-2.41	147772
2009-06-23	15.55	15.05	15.37	0.79	101676
2009-06-22	15.79	15.10	15.25	-1.61	257828
2009-06-19	16.14	15.25	15.50	0.00	661078
2009-06-18	15.50	15.22	15.50	0.00	198286
2009-06-17	15.60	15.23	15.50	-0.51	114495
2009-06-16	15.58	15.20	15.58	0.71	193935
2009-06-15	15.50	15.02	15.47	1.11	504885
2009-06-12	15.30	15.00	15.30	2.00	116630
2009-06-10	15.49	15.00	15.00	-1.96	205571
2009-06-09	15.35	15.05	15.30	1.26	340002
2009-06-08	15.20	14.71	15.11	1.07	288280
2009-06-05	15.00	14.75	14.95	1.01	150619
2009-06-04	14.96	14.80	14.80	0.61	136690
2009-06-03	14.92	14.52	14.71	-0.27	394990
2009-06-02	14.85	14.40	14.75	0.20	307658
2009-06-01	14.72	14.25	14.72	3.88	328211
2009-05-29	14.30	14.05	14.17	-0.56	397548
2009-05-28	14.41	14.15	14.25	1.28	703740
2009-05-27	15.10	14.50	14.82	-1.13	697503
2009-05-26	14.99	14.60	14.99	3.38	67746
2009-05-25	14.80	14.20	14.50	1.97	80918
2009-05-22	14.80	14.20	14.22	0.14	74606
2009-05-21	14.90	14.20	14.20	-5.33	180141
2009-05-20	15.00	14.70	15.00	3.45	693811
2009-05-19	15.00	14.49	14.50	-2.95	284473
2009-05-18	14.94	14.18	14.94	3.61	147646
2009-05-15	14.60	14.10	14.42	2.20	79810
2009-05-14	14.32	14.01	14.11	-0.63	434938
2009-05-13	14.83	14.20	14.20	-2.81	229366
2009-05-12	15.26	14.22	14.61	3.40	439995
2009-05-11	14.21	14.00	14.13	0.93	204188
2009-05-08	14.20	13.70	14.00	1.45	109853
2009-05-07	14.00	13.80	13.80	0.00	333544
2009-05-06	14.23	13.71	13.80	0.00	244142
2009-05-05	14.14	13.80	13.80	-1.50	285358
2009-05-04	14.18	13.85	14.01	1.60	392424
2009-04-30	13.92	13.61	13.79	2.53	649458
2009-04-29	13.84	13.35	13.45	0.00	196846
2009-04-28	13.62	13.45	13.45	-3.24	188545
2009-04-27	14.05	13.80	13.90	-1.07	143204
2009-04-24	14.05	13.66	14.05	0.57	513489
2009-04-23	14.10	13.74	13.97	1.97	505118
2009-04-22	13.70	13.20	13.70	1.93	146183
2009-04-21	13.50	13.16	13.44	0.98	85841
2009-04-20	13.50	13.25	13.31	-0.67	91850
2009-04-17	13.45	13.11	13.40	1.67	147688
2009-04-16	13.75	13.18	13.18	-2.01	242729
2009-04-15	13.84	13.25	13.45	-1.03	355973
2009-04-14	13.85	13.52	13.59	-0.95	173083
2009-04-09	14.05	13.61	13.72	-1.79	266775
2009-04-08	14.00	13.71	13.97	-0.21	366213
2009-04-07	14.00	13.35	14.00	1.89	320076
2009-04-06	14.00	13.35	13.74	-0.43	180292
2009-04-03	13.99	13.60	13.80	0.29	334974
2009-04-02	14.00	13.62	13.76	0.58	490679
2009-04-01	13.70	13.10	13.68	0.96	239066
2009-03-31	13.64	13.10	13.55	3.59	183801
2009-03-30	13.60	13.02	13.08	-2.39	97928
2009-03-27	13.58	13.30	13.40	1.13	89751
2009-03-26	13.86	13.11	13.25	-4.61	225295
2009-03-25	14.09	13.71	13.89	1.39	241631
2009-03-24	14.24	13.70	13.70	-1.79	151282
2009-03-23	14.40	13.95	13.95	0.07	273643
2009-03-20	14.02	13.48	13.94	4.03	1049855
2009-03-19	13.44	13.01	13.40	0.53	134773
2009-03-18	13.86	13.33	13.33	-3.96	259579
2009-03-17	13.99	13.61	13.88	0.07	374999
2009-03-16	13.97	13.46	13.87	3.43	157699
2009-03-13	13.48	12.20	13.41	11.75	1264442
2009-03-12	12.95	11.60	12.00	-5.81	1207587
2009-03-11	14.20	12.70	12.74	-8.41	1085272
2009-03-10	14.19	13.91	13.91	-1.97	83024
2009-03-09	14.30	14.01	14.19	-0.07	47432
2009-03-06	14.20	13.88	14.20	2.38	85993
2009-03-05	14.50	13.87	13.87	-3.68	77120
2009-03-04	14.89	14.25	14.40	-1.37	121220
2009-03-03	14.69	14.20	14.60	3.77	119232
2009-03-02	14.19	13.60	14.07	4.22	250879
2009-02-27	13.92	13.50	13.50	-1.46	240888
2009-02-26	14.15	13.62	13.70	0.00	168205
2009-02-25	13.84	13.60	13.70	0.15	53698
2009-02-24	14.00	13.65	13.68	-0.87	292124
2009-02-23	14.60	13.40	13.80	0.00	118293
2009-02-20	14.29	13.75	13.80	-4.56	253420
2009-02-19	14.46	14.00	14.46	2.92	443961
2009-02-18	14.70	13.70	14.05	-3.30	292484
2009-02-17	14.90	14.40	14.53	-2.48	112832
2009-02-16	15.39	14.90	14.90	-3.25	204410
2009-02-13	15.60	14.98	15.40	-0.65	164028
2009-02-12	15.83	15.50	15.50	-0.06	101711
2009-02-11	16.02	15.10	15.51	0.52	262267
2009-02-10	15.43	15.10	15.43	0.92	239262
2009-02-09	15.30	15.01	15.29	-0.07	76584
2009-02-06	15.33	14.95	15.30	4.29	249212
2009-02-05	14.67	14.25	14.67	2.95	216529
2009-02-04	14.80	14.25	14.25	-1.72	66270
2009-02-03	15.09	14.50	14.50	-1.96	204381
2009-02-02	14.85	14.60	14.79	1.09	49325
2009-01-30	15.05	14.40	14.63	0.69	483033
2009-01-29	14.65	14.53	14.53	0.90	102015
2009-01-28	14.80	14.30	14.40	1.34	209413
2009-01-27	14.39	14.05	14.21	-0.63	197040
2009-01-26	14.31	14.00	14.30	0.70	159748
2009-01-23	14.20	14.01	14.20	0.00	537215
2009-01-22	14.20	14.00	14.20	1.79	673304
2009-01-21	14.10	13.90	13.95	-1.06	112541
2009-01-20	14.10	13.89	14.10	0.71	15935
2009-01-19	14.10	14.00	14.00	0.00	67343
2009-01-16	14.20	13.95	14.00	-0.78	137684
2009-01-15	14.25	13.85	14.11	1.88	231181
2009-01-14	14.00	13.85	13.85	-0.72	68027
2009-01-13	14.10	13.86	13.95	0.65	293143
2009-01-12	14.05	13.85	13.86	-1.00	141416
2009-01-09	14.09	13.80	14.00	0.21	49465
2009-01-08	13.97	13.70	13.97	-0.14	102016
2009-01-07	14.14	13.96	13.99	0.29	126085
2009-01-06	14.00	13.78	13.95	-0.85	160041
2009-01-05	14.07	13.62	14.07	4.22	49983
2008-12-31	13.50	13.50	13.50	0.00	82293
2008-12-30	13.74	13.30	13.50	0.00	271855
2008-12-29	13.80	13.46	13.50	0.00	63466
2008-12-23	13.50	13.22	13.50	-1.10	73086
2008-12-22	13.65	13.20	13.65	3.41	21672
2008-12-19	13.65	13.20	13.20	-3.65	106271
2008-12-18	13.99	13.66	13.70	-2.14	175230
2008-12-17	14.05	13.70	14.00	1.45	156824
2008-12-16	14.20	13.60	13.80	0.00	160990
2008-12-15	13.88	13.49	13.80	0.73	130692
2008-12-12	13.75	13.70	13.70	-0.44	144591
2008-12-11	13.99	13.61	13.76	-1.71	81945
2008-12-10	14.00	13.44	14.00	0.79	514817
2008-12-09	14.11	13.71	13.89	-0.22	514192
2008-12-08	13.96	13.60	13.92	2.58	23834
2008-12-05	13.74	13.30	13.57	0.15	8376
2008-12-04	14.07	13.55	13.55	-3.21	60636
2008-12-03	14.05	13.53	14.00	0.00	248993
2008-12-02	14.00	13.19	14.00	0.00	345605
2008-12-01	14.00	12.95	14.00	7.69	104499
2008-11-28	14.20	13.00	13.00	-7.14	116030
2008-11-27	14.20	13.91	14.00	0.00	56528
2008-11-26	14.30	13.76	14.00	-2.10	69865
2008-11-25	14.55	14.02	14.30	-1.04	2882153
2008-11-24	14.60	13.80	14.45	3.21	466142
2008-11-21	14.00	13.65	14.00	1.82	333187
2008-11-20	13.85	13.20	13.75	-0.36	160755
2008-11-19	13.98	13.40	13.80	0.73	150528
2008-11-18	14.00	13.70	13.70	-1.08	94848
2008-11-17	14.02	13.61	13.85	-1.21	49990
2008-11-14	14.47	14.02	14.02	-0.57	287376
2008-11-13	14.14	13.40	14.10	4.44	149537
2008-11-12	13.93	12.65	13.50	2.66	541592
2008-11-10	13.47	13.15	13.15	1.15	2503
2008-11-07	13.29	13.00	13.00	-0.08	33889
2008-11-06	13.20	12.99	13.01	-1.81	34943
2008-11-05	13.80	13.25	13.25	-4.68	128757
2008-11-04	13.95	13.10	13.90	5.54	148859
2008-11-03	13.30	13.00	13.17	1.31	243806
2008-10-31	13.30	12.60	13.00	-0.08	239937
2008-10-30	13.05	12.50	13.01	3.25	601003
2008-10-29	12.90	12.54	12.60	0.80	177122
2008-10-28	12.79	12.44	12.50	0.81	242224
2008-10-27	12.55	11.80	12.40	-1.20	87214
2008-10-24	12.89	12.15	12.55	-3.39	90777
2008-10-23	12.99	12.41	12.99	2.28	94797
2008-10-22	13.00	12.65	12.70	-3.05	113338
2008-10-21	13.45	13.10	13.10	-0.38	100177
2008-10-20	13.90	13.13	13.15	-0.38	232442
2008-10-17	13.65	13.10	13.20	-1.27	283858
2008-10-16	13.70	13.12	13.37	-2.90	61821
2008-10-15	14.00	13.60	13.77	-1.64	31057
2008-10-14	14.34	13.80	14.00	2.94	52412
2008-10-13	13.70	13.00	13.60	6.67	63447
2008-10-10	13.67	12.55	12.75	-7.94	576021
2008-10-09	14.04	13.85	13.85	-1.35	499085
2008-10-08	14.04	13.34	14.04	-1.13	239414
2008-10-07	14.40	13.92	14.20	0.57	132681
2008-10-06	14.30	14.10	14.12	-2.62	164141
2008-10-03	14.50	14.23	14.50	0.69	13858
2008-10-02	14.65	14.37	14.40	-0.76	137531
2008-10-01	14.57	14.25	14.51	2.54	234959
2008-09-30	14.30	13.50	14.15	-2.41	210244
2008-09-29	14.98	14.50	14.50	-2.62	81385
2008-09-26	15.10	14.81	14.89	-1.39	46090
2008-09-25	15.42	15.10	15.10	-0.33	126350
2008-09-24	15.19	15.00	15.15	1.00	136301
2008-09-23	15.00	14.50	15.00	1.35	141228
2008-09-22	15.30	14.80	14.80	-1.33	196409
2008-09-19	15.00	14.60	15.00	3.45	283322
2008-09-18	14.50	13.95	14.50	1.54	124113
2008-09-17	14.35	13.96	14.28	2.00	211455
2008-09-16	14.30	14.00	14.00	-3.11	196106
2008-09-15	14.65	14.10	14.45	-1.37	183577
2008-09-12	14.75	14.40	14.65	2.23	199379
2008-09-11	14.80	14.33	14.33	-2.85	125234
2008-09-10	14.89	14.40	14.75	-0.27	536169
2008-09-09	15.00	14.32	14.79	2.00	62903
2008-09-08	14.60	14.30	14.50	0.69	42829
2008-09-05	14.59	14.11	14.40	-2.04	618441
2008-09-04	14.99	14.70	14.70	-1.47	34521
2008-09-03	15.00	14.80	14.92	-0.73	866127
2008-09-02	15.13	14.70	15.03	0.33	459549
2008-09-01	15.00	14.02	14.98	3.31	153298
2008-08-29	14.50	13.85	14.50	4.69	86219
2008-08-28	13.89	13.75	13.85	-0.36	324011
2008-08-27	13.90	13.71	13.90	0.22	58751
2008-08-26	13.89	13.70	13.87	0.51	150299
2008-08-25	13.90	13.61	13.80	-0.29	4387
2008-08-22	13.85	13.58	13.84	1.02	31705
2008-08-21	13.75	13.60	13.70	-0.72	53796
2008-08-20	13.81	13.65	13.80	-0.22	64581
2008-08-19	13.84	13.70	13.83	0.22	49395
2008-08-18	13.89	13.80	13.80	0.00	75618
2008-08-14	13.89	13.70	13.80	0.73	105704
2008-08-13	13.80	13.50	13.70	1.86	67244
2008-08-12	13.70	13.44	13.45	-1.82	21522
2008-08-11	14.00	13.50	13.70	-0.36	147831
2008-08-08	13.90	13.60	13.75	-0.36	252179
2008-08-07	14.00	13.60	13.80	-1.43	25056
2008-08-06	14.10	13.90	14.00	1.45	214348
2008-08-05	13.88	13.75	13.80	0.36	190700
2008-08-04	14.00	13.75	13.75	-2.20	110608
2008-08-01	14.15	14.00	14.06	-0.99	304688
2008-07-31	14.20	13.92	14.20	0.35	405667
2008-07-30	14.18	14.01	14.15	0.71	53992
2008-07-29	14.08	14.00	14.05	-0.71	305088
2008-07-28	14.16	14.00	14.15	1.07	24880
2008-07-25	14.14	13.61	14.00	0.00	76287
2008-07-24	14.10	13.90	14.00	-0.78	189126
2008-07-23	14.15	13.78	14.11	2.99	147478
2008-07-22	13.70	13.42	13.70	1.56	51759
2008-07-21	13.49	13.00	13.49	3.77	64800
2008-07-18	13.05	12.50	13.00	3.59	87941
2008-07-17	12.83	12.01	12.55	4.58	111222
2008-07-16	12.19	11.45	12.00	1.18	168064
2008-07-15	12.13	11.90	12.00	-3.61	166706
2008-07-14	12.90	12.20	12.45	-2.81	38306
2008-07-11	13.50	12.81	12.81	-4.33	43588
2008-07-10	13.45	13.25	13.39	-0.81	89277
2008-07-09	13.55	13.37	13.50	0.15	91857
2008-07-08	13.54	13.21	13.48	-0.15	81223
2008-07-07	13.55	13.40	13.50	0.75	93087
2008-07-04	13.60	13.40	13.40	-1.11	89473
2008-07-03	13.65	13.50	13.55	-1.17	246625
2008-07-02	13.81	13.13	13.71	4.42	171640
2008-07-01	13.64	13.13	13.13	-2.01	404627
2008-06-30	13.40	13.06	13.40	1.52	134397
2008-06-27	13.30	12.90	13.20	0.76	164177
2008-06-26	13.20	13.06	13.10	-0.38	58438
2008-06-25	13.30	13.09	13.15	-1.13	541794
2008-06-24	13.74	13.01	13.30	-2.92	263582
2008-06-23	14.00	13.65	13.70	-1.58	252414
2008-06-20	14.10	13.92	13.92	0.14	219307
2008-06-19	14.00	13.52	13.90	-0.71	453670
2008-06-18	14.37	13.90	14.00	-2.78	114264
2008-06-17	14.55	14.25	14.40	0.70	84131
2008-06-16	14.36	13.90	14.30	2.73	97037
2008-06-13	14.00	13.52	13.92	1.61	54365
2008-06-12	14.05	13.61	13.70	-1.08	162756
2008-06-11	13.95	13.66	13.85	-1.14	288866
2008-06-10	14.25	13.70	14.01	-3.04	379276
2008-06-09	14.50	13.98	14.45	-1.37	168169
2008-06-06	14.93	14.50	14.65	0.41	116488
2008-06-05	14.94	14.15	14.59	-1.35	308635
2008-06-04	15.50	14.70	14.79	-3.96	229839
2008-06-03	15.45	14.77	15.40	4.41	670496
2008-06-02	14.90	14.35	14.75	2.64	799408
2008-05-30	14.37	13.99	14.37	3.31	195572
2008-05-29	14.10	13.90	13.91	-0.07	407538
2008-05-28	14.00	13.54	13.92	2.88	637736
2008-05-27	13.53	13.45	13.53	0.22	214757
2008-05-26	13.55	13.46	13.50	-0.37	116564
2008-05-23	13.58	13.48	13.55	0.59	203054
2008-05-21	13.59	13.35	13.47	-0.22	400791
2008-05-20	13.60	13.30	13.50	1.50	1129943
2008-05-19	13.40	13.25	13.30	-0.37	796312
2008-05-16	13.40	13.32	13.35	-0.15	362074
2008-05-15	13.39	13.31	13.37	-0.59	198532
2008-05-14	13.49	13.15	13.45	3.46	846585
2008-05-13	13.08	12.78	13.00	1.17	659711
2008-05-12	12.93	12.76	12.85	0.08	366713
2008-05-09	13.15	12.76	12.84	-2.36	451507
2008-05-08	13.20	13.02	13.15	-0.38	470837
2008-05-07	13.24	12.93	13.20	0.46	3173656
2008-05-06	13.47	12.87	13.14	5.12	8150154

Dane dostarcza Notoria Serwis S.A.

Notowania Cyfrowego Polsatu prezentowane są w czasie rzeczywistym, z przyczyn technicznych mogą występować opóźnienia do ok. 10 minut. Cyfrowy Polsat dołożył wszelkich starań, aby informacje zamieszczone na poniższych stronach były kompletne i zgodne z prawdą, nie jest jednak w stanie zagwarantować ich poprawności i nie ponosi żadnej odpowiedzialności za jakiekolwiek szkody powstałe w wyniku korzystania z nich. Informacje zawarte na poniższych stronach nie stanowią oferty kupna ani sprzedaży żadnych instrumentów finansowych ani usług inwestycyjnych.