Daily Stock Returns 2012

Symbol
ENGRO
ICI
COLG
NML
KTML
NCL
Date
2012-01-02
2012-01-03
2012-01-04
2012-01-05
2012-01-06
2012-01-09
2012-01-10
2012-01-11
2012-01-12
2012-01-13
2012-01-16
2012-01-17
2012-01-18
2012-01-19
2012-01-20
2012-01-23
2012-01-24
2012-01-25
2012-01-26
2012-01-27
2012-01-30
2012-01-31
2012-02-01
2012-02-02
2012-02-03
2012-02-06
2012-02-07
2012-02-08
2012-02-09
2012-02-10
2012-02-13
2012-02-14
2012-02-15
Companis Name
Engro Corporation Limited
I.C.I. Pakistan Limited
Colgate Palmolive Limited
Nishat Mills Limited
Kohinoor Textile Mills Limited
Nishat Chunian Limited
Engro
Share price Daily
94.8800
96.7800
95.7500
94.3100
95.7400
94.9400
95.3800
95.5100
94.4100
95.3700
95.8900
100.4500
103.7800
102.2500
105.4100
110.6800
116.0900
114.1000
115.4000
117.2400
117.1300
115.9700
116.6400
122.0700
122.0400
121.8600
124.7400
125.3600
121.9900
121.7000
121.1600
122.6800
121.7700
Return
0.0198
-0.0107
-0.0152
0.0150
-0.0084
0.0046
0.0014
-0.0116
0.0101
0.0054
0.0465
0.0326
-0.0149
0.0304
0.0488
0.0477
-0.0173
0.0113
0.0158
-0.0009
-0.0100
0.0058
0.0455
-0.0002
-0.0015
0.0234
0.0050
-0.0273
-0.0024
-0.0044
0.0125
-0.0074
Sector
Chemical
Chemical
Chemical
Textile
Textile
Textile
Date
2012-01-02
2012-01-03
2012-01-04
2012-01-05
2012-01-06
2012-01-09
2012-01-10
2012-01-11
2012-01-12
2012-01-13
2012-01-16
2012-01-17
2012-01-18
2012-01-19
2012-01-20
2012-01-23
2012-01-24
2012-01-25
2012-01-26
2012-01-27
2012-01-30
2012-01-31
2012-02-01
2012-02-02
2012-02-03
2012-02-06
2012-02-07
2012-02-08
2012-02-09
2012-02-10
2012-02-13
2012-02-14
2012-02-15
ICI
Share price Daily
119.8100
121.4500
120.7000
124.0600
128.7100
131.9900
130.9800
129.8000
129.2600
131.7200
134.2200
138.1200
138.1400
142.0800
146.4600
150.5000
148.1300
147.6600
145.0900
145.9300
139.2000
139.4700
140.0100
140.0000
139.5500
140.0300
142.9900
146.5900
144.8600
142.7600
142.0100
141.8900
143.1100
Return
0.0136
-0.0062
0.0275
0.0368
0.0252
-0.0077
-0.0090
-0.0042
0.0189
0.0188
0.0286
0.0001
0.0281
0.0304
0.0272
-0.0159
-0.0032
-0.0176
0.0058
-0.0472
0.0019
0.0039
-0.0001
-0.0032
0.0034
0.0209
0.0249
-0.0119
-0.0146
-0.0053
-0.0008
0.0086
2012-02-16
2012-02-17
2012-02-20
2012-02-21
2012-02-22
2012-02-23
2012-02-24
2012-02-27
2012-02-28
2012-02-29
2012-03-01
2012-03-02
2012-03-05
2012-03-07
2012-03-08
2012-03-09
2012-03-12
2012-03-13
2012-03-14
2012-03-15
2012-03-16
2012-03-19
2012-03-20
2012-03-21
2012-03-22
2012-03-26
2012-03-27
2012-03-28
2012-03-29
2012-03-30
2012-04-02
2012-04-03
2012-04-04
2012-04-05
2012-04-06
2012-04-09
2012-04-10
2012-04-11
2012-04-12
2012-04-13
2012-04-16
2012-04-18
2012-04-19
2012-04-20
2012-04-23
127.8500
133.9900
131.4300
132.3300
131.3200
131.8900
138.4800
140.4800
140.6100
143.1000
145.2600
148.3500
148.1200
146.8300
147.8000
148.8200
150.2600
146.0600
144.3600
110.5100
106.6000
101.3300
106.2700
106.5400
103.7500
102.9100
102.6500
101.9000
101.0900
99.2800
100.6900
102.4200
104.4500
103.4900
103.8000
102.8100
100.9300
98.8600
99.1600
98.1300
102.4700
99.9700
97.1400
98.6700
98.5400
0.0487
0.0469
-0.0193
0.0068
-0.0077
0.0043
0.0488
0.0143
0.0009
0.0176
0.0150
0.0210
-0.0016
-0.0087
0.0066
0.0069
0.0096
-0.0283
-0.0117
-0.2672
-0.0360
-0.0507
0.0476
0.0025
-0.0265
-0.0081
-0.0025
-0.0073
-0.0080
-0.0181
0.0141
0.0170
0.0196
-0.0092
0.0030
-0.0096
-0.0185
-0.0207
0.0030
-0.0104
0.0433
-0.0247
-0.0287
0.0156
-0.0013
2012-02-16
2012-02-17
2012-02-20
2012-02-21
2012-02-22
2012-02-23
2012-02-24
2012-02-27
2012-02-28
2012-02-29
2012-03-01
2012-03-02
2012-03-05
2012-03-07
2012-03-08
2012-03-09
2012-03-12
2012-03-13
2012-03-14
2012-03-15
2012-03-16
2012-03-19
2012-03-20
2012-03-21
2012-03-22
2012-03-26
2012-03-27
2012-03-28
2012-03-29
2012-03-30
2012-04-02
2012-04-03
2012-04-04
2012-04-05
2012-04-06
2012-04-09
2012-04-10
2012-04-11
2012-04-12
2012-04-13
2012-04-16
2012-04-18
2012-04-19
2012-04-20
2012-04-23
143.9700
142.5500
142.5100
139.9400
137.3200
136.0500
138.4100
139.2800
139.2600
139.0800
138.5800
144.2300
143.2300
144.0600
144.1600
141.9400
143.0100
142.5100
144.9100
139.6200
134.1100
127.4200
131.8900
129.9200
129.0100
129.3800
129.3900
131.0100
127.3300
128.3900
127.6300
128.2400
128.1300
127.5700
127.2900
128.2300
128.0000
127.5200
127.9900
128.7200
129.8600
131.3100
126.0600
127.6500
126.7400
0.0060
-0.0099
-0.0003
-0.0182
-0.0189
-0.0093
0.0172
0.0063
-0.0001
-0.0013
-0.0036
0.0400
-0.0070
0.0058
0.0007
-0.0155
0.0075
-0.0035
0.0167
-0.0372
-0.0403
-0.0512
0.0345
-0.0150
-0.0070
0.0029
0.0001
0.0124
-0.0285
0.0083
-0.0059
0.0048
-0.0009
-0.0044
-0.0022
0.0074
-0.0018
-0.0038
0.0037
0.0057
0.0088
0.0111
-0.0408
0.0125
-0.0072
2012-04-24
2012-04-25
2012-04-30
2012-05-02
2012-05-03
2012-05-04
2012-05-07
2012-05-08
2012-05-09
2012-05-10
2012-05-11
2012-05-14
2012-05-15
2012-05-16
2012-05-17
2012-05-18
2012-05-21
2012-05-22
2012-05-23
2012-05-24
2012-05-25
2012-05-28
2012-05-29
2012-05-30
2012-05-31
2012-06-01
2012-06-04
2012-06-05
2012-06-06
2012-06-07
2012-06-08
2012-06-11
2012-06-12
2012-06-13
2012-06-14
2012-06-15
2012-06-18
2012-06-19
2012-06-20
2012-06-21
2012-06-22
2012-06-25
2012-06-26
2012-06-27
2012-06-28
97.5100
97.7500
97.0400
101.8900
103.3000
104.4700
108.0700
113.2700
118.9300
113.6700
107.9900
108.3700
108.4100
103.2900
102.9900
98.7300
100.2200
105.1900
106.6400
103.9900
106.9100
109.7500
113.7000
108.5000
107.6000
106.6300
106.6400
107.1900
111.3400
110.2600
108.4400
108.4200
107.1200
102.1300
106.6200
107.1400
103.5900
104.2800
105.0900
103.8500
104.4800
103.6200
102.8300
103.5100
103.5300
-0.0105
0.0025
-0.0073
0.0488
0.0137
0.0113
0.0339
0.0470
0.0488
-0.0452
-0.0513
0.0035
0.0004
-0.0484
-0.0029
-0.0422
0.0150
0.0484
0.0137
-0.0252
0.0277
0.0262
0.0354
-0.0468
-0.0083
-0.0091
0.0001
0.0051
0.0380
-0.0097
-0.0166
-0.0002
-0.0121
-0.0477
0.0430
0.0049
-0.0337
0.0066
0.0077
-0.0119
0.0060
-0.0083
-0.0077
0.0066
0.0002
2012-04-24
2012-04-25
2012-04-30
2012-05-02
2012-05-03
2012-05-04
2012-05-07
2012-05-08
2012-05-09
2012-05-10
2012-05-11
2012-05-14
2012-05-15
2012-05-16
2012-05-17
2012-05-18
2012-05-21
2012-05-22
2012-05-23
2012-05-24
2012-05-25
2012-05-28
2012-05-29
2012-05-30
2012-05-31
2012-06-01
2012-06-04
2012-06-05
2012-06-06
2012-06-07
2012-06-08
2012-06-11
2012-06-12
2012-06-13
2012-06-14
2012-06-15
2012-06-18
2012-06-19
2012-07-13
2012-07-16
2012-07-17
2012-07-18
2012-07-19
2012-07-20
2012-07-23
127.0300
130.4000
126.2300
132.5400
139.1600
139.3600
139.2200
136.5500
143.3700
141.1200
140.7100
140.1300
140.7900
140.2600
138.5800
137.5300
136.1700
139.0400
138.0000
135.2500
134.9000
134.4000
136.6300
135.0200
135.0100
136.0000
131.2900
130.2000
130.4800
129.5200
126.4800
129.9700
130.2200
129.8400
130.5400
129.8500
128.9900
131.0700
137.6200
144.5000
148.7800
155.6400
162.5700
166.7800
158.9600
0.0023
0.0262
-0.0325
0.0488
0.0487
0.0014
-0.0010
-0.0194
0.0487
-0.0158
-0.0029
-0.0041
0.0047
-0.0038
-0.0121
-0.0076
-0.0099
0.0209
-0.0075
-0.0201
-0.0026
-0.0037
0.0165
-0.0119
-0.0001
0.0073
-0.0352
-0.0083
0.0021
-0.0074
-0.0238
0.0272
0.0019
-0.0029
0.0054
-0.0053
-0.0066
0.0160
0.0488
0.0488
0.0292
0.0451
0.0436
0.0256
-0.0480
2012-06-29
2012-07-02
2012-07-03
2012-07-04
2012-07-05
2012-07-06
2012-07-10
2012-07-11
2012-07-12
2012-07-13
2012-07-16
2012-07-17
2012-07-18
2012-07-19
2012-07-20
2012-07-23
2012-07-24
2012-07-25
2012-07-26
2012-07-27
2012-07-30
2012-07-31
2012-08-01
2012-08-02
2012-08-03
2012-08-06
2012-08-07
2012-08-08
2012-08-09
2012-08-10
2012-08-13
2012-08-15
2012-08-16
2012-08-23
2012-08-24
2012-08-27
2012-08-28
2012-08-29
2012-08-30
2012-08-31
2012-09-03
2012-09-04
2012-09-05
2012-09-06
2012-09-07
101.8400
103.5800
105.0300
104.0100
104.6100
105.0300
105.2900
104.7000
104.8600
102.4900
102.6500
101.9500
102.1900
101.2600
98.2100
98.8000
97.7500
99.1200
98.9300
96.9200
96.1200
93.8100
92.0100
92.1400
88.8400
88.7100
89.8200
90.5700
92.0500
91.8900
93.0400
90.4600
89.2200
93.6800
96.6200
101.2800
102.0300
101.9800
101.1200
105.1600
106.7900
105.4400
104.0900
105.4600
109.9000
-0.0165
0.0169
0.0139
-0.0098
0.0058
0.0040
0.0025
-0.0056
0.0015
-0.0229
0.0016
-0.0068
0.0024
-0.0091
-0.0306
0.0060
-0.0107
0.0139
-0.0019
-0.0205
-0.0083
-0.0243
-0.0194
0.0014
-0.0365
-0.0015
0.0124
0.0083
0.0162
-0.0017
0.0124
-0.0281
-0.0138
0.0488
0.0309
0.0471
0.0074
-0.0005
-0.0085
0.0392
0.0154
-0.0127
-0.0129
0.0131
0.0412
2012-07-24
2012-07-25
2012-07-26
2012-07-27
2012-07-30
2012-07-31
2012-08-01
2012-08-02
2012-08-03
2012-08-06
2012-08-07
2012-08-08
2012-08-09
2012-08-10
2012-08-13
2012-08-15
2012-08-16
2012-08-23
2012-08-24
2012-08-27
2012-08-28
2012-08-29
2012-08-30
2012-08-31
2012-09-03
2012-09-04
2012-09-05
2012-09-06
2012-09-07
2012-09-10
2012-09-11
2012-09-12
2012-09-13
2012-09-14
2012-09-17
2012-09-18
2012-09-19
2012-09-20
2012-09-24
2012-09-25
2012-09-26
2012-09-27
2012-09-28
2012-10-01
2012-10-02
156.9200
157.0000
158.2500
158.1600
166.0600
174.3600
175.3700
169.6800
171.9700
169.7400
170.8000
169.0500
169.1800
169.2600
167.8800
166.2500
166.4700
166.3500
164.6900
163.4000
170.6600
170.4500
170.2200
167.5900
168.2400
167.9900
166.5800
165.9500
168.1100
167.0000
164.1000
166.5300
164.6800
166.7600
164.4100
164.0500
164.6800
162.8800
161.2000
163.4400
163.9200
162.9800
163.9400
164.0500
165.8400
-0.0129
0.0005
0.0079
-0.0006
0.0487
0.0488
0.0058
-0.0330
0.0134
-0.0131
0.0062
-0.0103
0.0008
0.0005
-0.0082
-0.0098
0.0013
-0.0007
-0.0100
-0.0079
0.0435
-0.0012
-0.0014
-0.0156
0.0039
-0.0015
-0.0084
-0.0038
0.0129
-0.0066
-0.0175
0.0147
-0.0112
0.0126
-0.0142
-0.0022
0.0038
-0.0110
-0.0104
0.0138
0.0029
-0.0058
0.0059
0.0007
0.0109
2012-09-10
2012-09-11
2012-09-12
2012-09-13
2012-09-14
2012-09-17
2012-09-18
2012-09-19
2012-09-20
2012-09-24
2012-09-25
2012-09-26
2012-09-27
2012-09-28
2012-10-01
2012-10-02
2012-10-03
2012-10-04
2012-10-05
2012-10-08
2012-10-09
2012-10-10
2012-10-11
2012-10-12
2012-10-15
2012-10-16
2012-10-17
2012-10-18
2012-10-19
2012-10-22
2012-10-23
2012-10-24
2012-10-25
2012-10-30
2012-10-31
2012-11-01
2012-11-02
2012-11-05
2012-11-06
2012-11-07
2012-11-08
2012-11-12
2012-11-13
2012-11-14
2012-11-15
108.0900
109.4700
108.7900
107.4700
107.8000
106.4700
107.8500
108.1600
106.1300
106.2200
106.5900
106.3500
107.2200
106.7700
108.3100
108.7600
108.1800
107.7600
106.6200
104.6100
104.6800
102.2700
102.0500
98.7600
99.5700
95.3900
95.6900
96.0300
95.8700
96.9700
96.6800
97.0900
93.2700
91.3800
92.2400
90.6100
90.8700
95.4000
94.7500
95.9600
95.2300
91.8400
92.2300
91.3000
90.3000
-0.0166
0.0127
-0.0062
-0.0122
0.0031
-0.0124
0.0129
0.0029
-0.0189
0.0008
0.0035
-0.0023
0.0081
-0.0042
0.0143
0.0041
-0.0053
-0.0039
-0.0106
-0.0190
0.0007
-0.0233
-0.0022
-0.0328
0.0082
-0.0429
0.0031
0.0035
-0.0017
0.0114
-0.0030
0.0042
-0.0401
-0.0205
0.0094
-0.0178
0.0029
0.0486
-0.0068
0.0127
-0.0076
-0.0362
0.0042
-0.0101
-0.0110
2012-10-03
2012-10-04
2012-10-05
2012-10-08
2012-10-09
2012-10-10
2012-10-11
2012-10-12
2012-10-15
2012-10-16
2012-10-17
2012-10-18
2012-10-19
2012-10-22
2012-10-23
2012-10-24
2012-10-25
2012-10-30
2012-10-31
2012-11-01
2012-11-02
2012-11-05
2012-11-06
2012-11-07
2012-11-08
2012-11-12
2012-11-13
2012-11-14
2012-11-15
2012-11-16
2012-11-19
2012-11-20
2012-11-21
2012-11-22
2012-11-23
2012-11-26
2012-11-27
2012-11-28
2012-11-29
2012-11-30
2012-12-03
2012-12-04
2012-12-05
2012-12-06
2012-12-07
171.8300
173.0500
167.1500
166.1700
169.3100
170.3900
173.8100
171.2400
170.7600
171.6400
170.8400
171.0700
171.0200
173.1600
171.5100
171.5900
170.9300
170.2400
171.2000
171.6500
171.9900
170.5000
171.4000
171.1600
171.0000
171.5500
170.1500
170.9300
172.2100
171.9200
173.0200
171.4300
171.2600
173.9500
172.6500
173.0000
172.8300
173.5400
174.1600
176.5700
174.1200
176.4800
175.0000
175.0000
175.0000
0.0355
0.0071
-0.0347
-0.0059
0.0187
0.0064
0.0199
-0.0149
-0.0028
0.0051
-0.0047
0.0013
-0.0003
0.0124
-0.0096
0.0005
-0.0039
-0.0040
0.0056
0.0026
0.0020
-0.0087
0.0053
-0.0014
-0.0009
0.0032
-0.0082
0.0046
0.0075
-0.0017
0.0064
-0.0092
-0.0010
0.0156
-0.0075
0.0020
-0.0010
0.0041
0.0036
0.0137
-0.0140
0.0135
-0.0084
0.0000
0.0000
2012-11-16
2012-11-19
2012-11-20
2012-11-21
2012-11-22
2012-11-23
2012-11-26
2012-11-27
2012-11-28
2012-11-29
2012-11-30
2012-12-03
2012-12-04
2012-12-05
2012-12-06
2012-12-07
2012-12-10
2012-12-11
2012-12-12
2012-12-13
2012-12-14
2012-12-17
2012-12-18
2012-12-19
2012-12-20
2012-12-21
2012-12-24
2012-12-26
2012-12-27
2012-12-28
2012-12-31
2013-01-01
2013-01-02
2013-01-03
2013-01-04
2013-01-07
2013-01-08
2013-01-09
2013-01-10
2013-01-11
2013-01-14
2013-01-15
2013-01-16
2013-01-17
2013-01-18
90.1000
94.6000
92.4600
94.1300
95.0500
94.8100
94.8300
95.2700
97.5300
96.9300
96.1100
97.3300
98.2300
98.1200
98.5700
97.3200
96.4000
93.4900
93.0500
95.1400
93.9300
93.1400
94.0700
93.1800
91.6900
91.5800
91.5700
92.3900
91.9500
91.0800
92.0400
91.0600
88.7400
88.6400
89.0300
88.2700
88.6000
88.5700
86.9800
86.5200
85.9100
81.9200
83.8000
85.6400
87.7100
-0.0022
0.0487
-0.0229
0.0179
0.0097
-0.0025
0.0002
0.0046
0.0234
-0.0062
-0.0085
0.0126
0.0092
-0.0011
0.0046
-0.0128
-0.0095
-0.0307
-0.0047
0.0222
-0.0128
-0.0084
0.0099
-0.0095
-0.0161
-0.0012
-0.0001
0.0089
-0.0048
-0.0095
0.0105
-0.0107
-0.0258
-0.0011
0.0044
-0.0086
0.0037
-0.0003
-0.0181
-0.0053
-0.0071
-0.0476
0.0227
0.0217
0.0239
2012-12-10
2012-12-11
2012-12-12
2012-12-13
2012-12-14
2012-12-17
2012-12-18
2012-12-19
2012-12-20
2012-12-21
2012-12-24
2012-12-26
2012-12-27
2012-12-28
2012-12-31
2013-01-01
2013-01-02
2013-01-03
2013-01-04
2013-01-07
2013-01-08
2013-01-09
2013-01-10
2013-01-11
2013-01-14
2013-01-15
2013-01-16
2013-01-17
2013-01-18
2013-01-21
2013-01-22
2013-01-23
2013-01-24
2013-01-28
2013-01-29
2013-01-30
2013-01-31
2013-02-01
2013-02-04
2013-02-06
2013-02-07
2013-02-08
2013-02-11
2013-02-12
2013-02-13
174.0000
175.0200
174.1100
176.3900
178.1400
178.1400
178.5700
180.0100
178.9400
176.8200
173.5700
171.0500
170.0700
173.0400
173.8900
172.0500
172.9900
172.7600
170.0600
171.4500
170.5500
170.7500
169.4400
169.2500
168.1300
160.0300
155.8400
156.1800
158.3200
158.0000
158.9800
156.9300
157.7700
156.1000
155.9400
154.9000
155.4400
156.0900
154.4200
151.9200
150.9400
150.4600
148.9100
149.0200
146.6500
-0.0057
0.0058
-0.0052
0.0130
0.0099
0.0000
0.0024
0.0080
-0.0060
-0.0119
-0.0186
-0.0146
-0.0057
0.0173
0.0049
-0.0106
0.0054
-0.0013
-0.0158
0.0081
-0.0053
0.0012
-0.0077
-0.0011
-0.0066
-0.0494
-0.0265
0.0022
0.0136
-0.0020
0.0062
-0.0130
0.0053
-0.0106
-0.0010
-0.0067
0.0035
0.0042
-0.0108
-0.0163
-0.0065
-0.0032
-0.0104
0.0007
-0.0160
2013-01-21
2013-01-22
2013-01-23
2013-01-24
2013-01-28
2013-01-29
2013-01-30
2013-01-31
2013-02-01
2013-02-04
2013-02-06
2013-02-07
2013-02-08
2013-02-11
2013-02-12
2013-02-13
2013-02-14
2013-02-15
2013-02-18
2013-02-19
2013-02-20
2013-02-21
2013-02-22
2013-02-25
2013-02-26
2013-02-27
2013-02-28
2013-03-01
2013-03-04
2013-03-05
2013-03-06
2013-03-07
2013-03-08
2013-03-11
2013-03-12
2013-03-13
2013-03-14
2013-03-15
2013-03-18
2013-03-19
2013-03-20
2013-03-21
2013-03-22
2013-03-25
2013-03-26
86.7700
88.5400
90.3700
90.3800
91.8000
95.6000
94.3800
94.1000
92.9000
94.7600
95.8700
94.4400
94.8200
94.1900
94.1700
94.9700
95.2800
94.4400
99.1600
103.4300
104.1600
103.2500
108.4100
113.8300
111.5900
116.9000
121.1900
122.5300
123.1300
123.5300
120.0300
122.1700
127.9800
122.5300
128.6500
124.7500
123.3600
119.6100
117.1100
120.9500
126.6100
131.2000
129.3200
130.8800
130.0300
-0.0108
0.0202
0.0205
0.0001
0.0156
0.0406
-0.0128
-0.0030
-0.0128
0.0198
0.0116
-0.0150
0.0040
-0.0067
-0.0002
0.0085
0.0033
-0.0089
0.0488
0.0422
0.0070
-0.0088
0.0488
0.0488
-0.0199
0.0465
0.0360
0.0110
0.0049
0.0032
-0.0287
0.0177
0.0465
-0.0435
0.0487
-0.0308
-0.0112
-0.0309
-0.0211
0.0323
0.0457
0.0356
-0.0144
0.0120
-0.0065
2013-02-14
2013-02-15
2013-02-18
2013-02-19
2013-02-20
2013-02-21
2013-02-22
2013-02-25
2013-02-26
2013-02-27
2013-02-28
2013-03-01
2013-03-04
2013-03-05
2013-03-06
2013-03-07
2013-03-08
2013-03-11
2013-03-12
2013-03-13
2013-03-14
2013-03-15
2013-03-18
2013-03-19
2013-03-20
2013-03-21
2013-03-22
2013-03-25
2013-03-26
2013-03-27
2013-03-28
2013-03-29
2013-04-01
2013-04-02
2013-04-03
2013-04-04
2013-04-05
2013-04-08
2013-04-09
2013-04-10
2013-04-11
2013-04-12
2013-04-15
2013-04-16
2013-04-17
144.7400
143.2300
143.5700
143.1800
143.1800
141.3900
140.3900
138.6800
137.3700
138.6200
140.8400
142.0900
145.1300
144.4600
141.7300
138.1100
137.8600
135.3700
139.4100
136.5600
137.7200
136.1200
136.0000
136.5600
136.3800
137.7500
137.7600
136.2300
136.5100
136.5000
136.0700
138.6800
141.0000
140.6900
140.0000
141.7000
147.3100
147.1100
149.5400
152.4000
150.9400
147.5800
144.1000
141.2300
143.0300
-0.0131
-0.0105
0.0024
-0.0027
0.0000
-0.0126
-0.0071
-0.0123
-0.0095
0.0091
0.0159
0.0088
0.0212
-0.0046
-0.0191
-0.0259
-0.0018
-0.0182
0.0294
-0.0207
0.0085
-0.0117
-0.0009
0.0041
-0.0013
0.0100
0.0001
-0.0112
0.0021
-0.0001
-0.0032
0.0190
0.0166
-0.0022
-0.0049
0.0121
0.0388
-0.0014
0.0164
0.0189
-0.0096
-0.0225
-0.0239
-0.0201
0.0127
2013-03-27
2013-03-28
2013-03-29
2013-04-01
2013-04-02
2013-04-03
2013-04-04
2013-04-05
2013-04-08
2013-04-09
2013-04-10
2013-04-11
2013-04-12
2013-04-15
2013-04-16
2013-04-17
2013-04-18
2013-04-19
2013-04-22
2013-04-23
2013-04-24
2013-04-25
2013-04-26
2013-04-29
2013-04-30
2013-05-02
2013-05-03
2013-05-06
2013-05-07
2013-05-08
2013-05-09
2013-05-10
2013-05-13
2013-05-14
2013-05-15
2013-05-16
2013-05-17
2013-05-20
2013-05-21
2013-05-22
2013-05-23
2013-05-24
2013-05-27
2013-05-28
2013-05-29
129.6600
128.3400
129.0000
134.4000
135.2900
136.2300
135.7500
134.0700
136.3000
142.0600
141.1500
142.8900
140.5900
134.0000
130.5400
134.5800
138.3300
137.4500
130.5800
135.1200
139.3500
138.6000
137.9400
134.7100
134.2400
132.0200
133.5700
135.0700
135.0300
137.0100
138.9200
140.4900
140.5800
140.0500
141.6300
140.4900
141.0400
141.0700
141.2400
141.5400
148.5500
148.8000
144.9600
147.5500
147.4700
-0.0028
-0.0102
0.0051
0.0410
0.0066
0.0069
-0.0035
-0.0125
0.0165
0.0414
-0.0064
0.0123
-0.0162
-0.0480
-0.0262
0.0305
0.0275
-0.0064
-0.0513
0.0342
0.0308
-0.0054
-0.0048
-0.0237
-0.0035
-0.0167
0.0117
0.0112
-0.0003
0.0146
0.0138
0.0112
0.0006
-0.0038
0.0112
-0.0081
0.0039
0.0002
0.0012
0.0021
0.0483
0.0017
-0.0261
0.0177
-0.0005
2013-04-18
2013-04-19
2013-04-22
2013-04-23
2013-04-24
2013-04-25
2013-04-26
2013-04-29
2013-04-30
2013-05-02
2013-05-03
2013-05-06
2013-05-07
2013-05-08
2013-05-09
2013-05-10
2013-05-13
2013-05-14
2013-05-15
2013-05-16
2013-05-17
2013-05-20
2013-05-21
2013-05-22
2013-05-23
2013-05-24
2013-05-27
2013-05-28
2013-05-29
2013-05-30
2013-05-31
2013-06-03
2013-06-04
2013-06-05
2013-06-06
2013-06-07
2013-06-10
2013-06-11
2013-06-12
2013-06-13
2013-06-14
2013-06-17
2013-06-18
2013-06-19
2013-06-20
144.0000
143.9000
143.5500
141.9600
142.3700
143.5000
150.6700
158.2000
166.1100
163.2100
162.2600
161.6300
159.8800
161.3000
159.6600
158.2600
158.6900
159.3400
160.4800
163.2000
168.4600
174.2400
178.7500
176.9100
168.0900
163.0700
159.9700
167.6600
172.2500
175.6100
172.5300
171.7900
170.6600
169.3300
165.2500
169.3700
171.2600
168.4100
176.8300
185.6700
180.8000
179.7100
175.4200
179.8900
176.1200
0.0068
-0.0007
-0.0024
-0.0111
0.0029
0.0079
0.0488
0.0488
0.0488
-0.0176
-0.0058
-0.0039
-0.0109
0.0088
-0.0102
-0.0088
0.0027
0.0041
0.0071
0.0168
0.0317
0.0337
0.0256
-0.0103
-0.0511
-0.0303
-0.0192
0.0470
0.0270
0.0193
-0.0177
-0.0043
-0.0066
-0.0078
-0.0244
0.0246
0.0111
-0.0168
0.0488
0.0488
-0.0266
-0.0060
-0.0242
0.0252
-0.0212
2013-05-30
2013-05-31
2013-06-03
2013-06-04
2013-06-05
2013-06-06
2013-06-07
2013-06-10
2013-06-11
2013-06-12
2013-06-13
2013-06-14
2013-06-17
2013-06-18
2013-06-19
2013-06-20
2013-06-21
2013-06-24
2013-06-25
2013-06-26
2013-06-27
2013-06-28
2013-07-01
2013-07-02
2013-07-03
2013-07-04
2013-07-05
2013-07-08
2013-07-09
2013-07-10
2013-07-11
2013-07-12
2013-07-15
2013-07-16
2013-07-17
2013-07-18
2013-07-19
2013-07-22
2013-07-23
2013-07-24
2013-07-25
2013-07-26
2013-07-29
2013-07-30
2013-07-31
148.3300
146.9200
148.0200
148.7500
144.1400
146.8500
145.8900
143.1700
140.5300
141.1300
144.2300
142.0700
141.8000
139.1300
140.6800
139.6200
132.7300
126.1000
121.5700
120.8400
122.0900
121.8700
125.6700
131.9500
138.5400
142.7800
140.5000
147.3900
154.7200
159.4100
164.5300
172.7500
181.3800
176.6100
167.7800
164.9900
173.2300
175.5400
178.4300
175.8000
169.2100
164.8600
162.3400
164.3600
161.6600
0.0058
-0.0096
0.0075
0.0049
-0.0315
0.0186
-0.0066
-0.0188
-0.0186
0.0043
0.0217
-0.0151
-0.0019
-0.0190
0.0111
-0.0076
-0.0506
-0.0512
-0.0366
-0.0060
0.0103
-0.0018
0.0307
0.0488
0.0487
0.0301
-0.0161
0.0479
0.0485
0.0299
0.0316
0.0488
0.0487
-0.0267
-0.0513
-0.0168
0.0487
0.0132
0.0163
-0.0148
-0.0382
-0.0260
-0.0154
0.0124
-0.0166
2013-06-21
2013-06-24
2013-06-25
2013-06-26
2013-06-27
2013-06-28
2013-07-01
2013-07-02
2013-07-03
2013-07-04
2013-07-05
2013-07-08
2013-07-09
2013-07-10
2013-07-11
2013-07-12
2013-07-15
2013-07-16
2013-07-17
2013-07-18
2013-07-19
2013-07-22
2013-07-23
2013-07-24
2013-07-25
2013-07-26
2013-07-29
2013-07-30
2013-07-31
2013-08-01
2013-08-05
2013-08-06
2013-08-07
2013-08-12
2013-08-13
2013-08-15
2013-08-16
2013-08-19
2013-08-20
2013-08-21
2013-08-22
2013-08-23
2013-08-26
2013-08-27
2013-08-28
172.0700
165.8000
168.0000
168.5000
165.0000
166.4300
170.4800
171.3000
173.0000
172.4900
171.2700
171.9600
173.5500
176.4100
172.8800
171.1200
173.0000
171.0800
170.0000
171.4100
172.2400
172.9500
171.4400
169.7700
170.0400
170.6900
169.3800
169.0000
167.8100
166.4400
165.4200
166.0000
165.0000
165.5000
164.5500
172.7700
181.4000
177.7100
179.2100
188.1700
193.5800
186.9400
185.7900
182.3400
175.9700
-0.0233
-0.0371
0.0132
0.0030
-0.0210
0.0086
0.0240
0.0048
0.0099
-0.0030
-0.0071
0.0040
0.0092
0.0163
-0.0202
-0.0102
0.0109
-0.0112
-0.0063
0.0083
0.0048
0.0041
-0.0088
-0.0098
0.0016
0.0038
-0.0077
-0.0022
-0.0071
-0.0082
-0.0061
0.0035
-0.0060
0.0030
-0.0058
0.0487
0.0487
-0.0206
0.0084
0.0488
0.0283
-0.0349
-0.0062
-0.0187
-0.0356
2013-08-01
2013-08-05
2013-08-06
2013-08-07
2013-08-12
2013-08-13
2013-08-15
2013-08-16
2013-08-19
2013-08-20
2013-08-21
2013-08-22
2013-08-23
2013-08-26
2013-08-27
2013-08-28
2013-08-29
2013-08-30
2013-09-02
2013-09-03
2013-09-04
2013-09-05
2013-09-06
2013-09-09
2013-09-10
2013-09-11
2013-09-12
2013-09-13
2013-09-16
2013-09-17
2013-09-19
2013-09-20
2013-09-23
2013-09-24
2013-09-25
2013-09-26
2013-09-27
2013-09-30
2013-10-01
2013-10-02
2013-10-03
2013-10-04
2013-10-07
2013-10-08
2013-10-09
153.7000
146.1500
140.2400
146.0600
148.7700
154.7200
150.0200
151.6200
145.6400
144.8300
143.6000
138.2800
137.2800
144.1400
140.7100
140.9500
140.8800
141.4800
136.7100
138.2900
138.4100
145.3300
152.1900
154.2400
153.9300
152.1300
148.7200
147.8200
145.4400
143.6600
147.4200
150.7100
149.7200
145.1400
146.6400
142.9200
141.7200
135.7800
137.1000
143.5200
142.4800
141.9800
138.9500
138.9700
135.6300
-0.0505
-0.0504
-0.0413
0.0407
0.0184
0.0392
-0.0308
0.0106
-0.0402
-0.0056
-0.0085
-0.0378
-0.0073
0.0488
-0.0241
0.0017
-0.0005
0.0042
-0.0343
0.0115
0.0009
0.0488
0.0461
0.0134
-0.0020
-0.0118
-0.0227
-0.0061
-0.0162
-0.0123
0.0258
0.0221
-0.0066
-0.0311
0.0103
-0.0257
-0.0084
-0.0428
0.0097
0.0458
-0.0073
-0.0035
-0.0216
0.0001
-0.0243
2013-08-29
2013-08-30
2013-09-02
2013-09-03
2013-09-04
2013-09-05
2013-09-06
2013-09-09
2013-09-10
2013-09-11
2013-09-12
2013-09-13
2013-09-16
2013-09-17
2013-09-19
2013-09-20
2013-09-23
2013-09-24
2013-09-25
2013-09-26
2013-09-27
2013-09-30
2013-10-01
2013-10-02
2013-10-03
2013-10-04
2013-10-07
2013-10-08
2013-10-09
2013-10-10
2013-10-11
2013-10-14
2013-10-21
2013-10-22
2013-10-23
2013-10-24
2013-10-25
2013-10-28
2013-10-29
2013-10-30
2013-10-31
2013-11-01
2013-11-04
2013-11-05
2013-11-06
178.1200
176.1000
172.0100
173.8200
172.5400
175.0200
177.2200
176.1200
177.9600
183.3600
187.2800
186.3700
185.0000
185.4700
193.3800
199.0300
199.2800
197.2900
193.7400
187.2200
178.9400
178.0900
179.5100
180.9100
178.1300
178.9400
176.8800
178.9700
176.8400
176.9400
176.1900
172.8000
174.7700
176.9600
174.6500
173.7800
171.2300
169.0000
166.7400
164.8600
167.3800
164.4100
163.5000
169.3500
170.7700
0.0121
-0.0114
-0.0235
0.0105
-0.0074
0.0143
0.0125
-0.0062
0.0104
0.0299
0.0212
-0.0049
-0.0074
0.0025
0.0418
0.0288
0.0013
-0.0100
-0.0182
-0.0342
-0.0452
-0.0048
0.0079
0.0078
-0.0155
0.0045
-0.0116
0.0117
-0.0120
0.0006
-0.0042
-0.0194
0.0113
0.0125
-0.0131
-0.0050
-0.0148
-0.0131
-0.0135
-0.0113
0.0152
-0.0179
-0.0056
0.0352
0.0084
2013-10-10
2013-10-11
2013-10-14
2013-10-21
2013-10-22
2013-10-23
2013-10-24
2013-10-25
2013-10-28
2013-10-29
2013-10-30
2013-10-31
2013-11-01
2013-11-04
2013-11-05
2013-11-06
2013-11-07
2013-11-08
2013-11-11
2013-11-12
2013-11-13
2013-11-18
2013-11-19
2013-11-20
2013-11-21
2013-11-22
2013-11-25
2013-11-26
2013-11-27
2013-11-28
2013-11-29
2013-12-02
2013-12-03
2013-12-04
2013-12-05
2013-12-06
2013-12-09
2013-12-10
2013-12-11
2013-12-12
2013-12-13
2013-12-16
2013-12-17
2013-12-18
2013-12-19
137.8000
138.7000
132.4100
134.0400
138.5100
137.3000
135.0900
132.8800
131.3100
129.0800
122.7200
126.6800
123.7300
120.7500
126.7800
133.1100
133.2300
138.4300
135.9000
136.3600
142.9700
149.7900
154.1200
147.8800
143.5300
144.2600
146.2400
142.7100
143.6600
146.0100
148.8100
149.8100
156.2300
154.5600
155.6000
154.7000
160.0600
162.5600
161.7700
161.9500
165.9400
164.1300
165.6300
164.5700
162.8100
0.0159
0.0065
-0.0464
0.0122
0.0328
-0.0088
-0.0162
-0.0165
-0.0119
-0.0171
-0.0505
0.0318
-0.0236
-0.0244
0.0487
0.0487
0.0009
0.0383
-0.0184
0.0034
0.0473
0.0466
0.0285
-0.0413
-0.0299
0.0051
0.0136
-0.0244
0.0066
0.0162
0.0190
0.0067
0.0420
-0.0107
0.0067
-0.0058
0.0341
0.0155
-0.0049
0.0011
0.0243
-0.0110
0.0091
-0.0064
-0.0108
2013-11-07
2013-11-08
2013-11-11
2013-11-12
2013-11-13
2013-11-18
2013-11-19
2013-11-20
2013-11-21
2013-11-22
2013-11-25
2013-11-26
2013-11-27
2013-11-28
2013-11-29
2013-12-02
2013-12-03
2013-12-04
2013-12-05
2013-12-06
2013-12-09
2013-12-10
2013-12-11
2013-12-12
2013-12-13
2013-12-16
2013-12-17
2013-12-18
2013-12-19
2013-12-20
2013-12-23
2013-12-24
2013-12-26
2013-12-27
2013-12-30
2013-12-31
2014-01-01
2014-01-02
2014-01-03
2014-01-06
2014-01-07
2014-01-08
2014-01-09
2014-01-10
2014-01-13
168.3700
168.0000
169.0000
167.0000
160.9900
169.0300
172.1300
178.1300
176.0600
175.4800
184.2500
185.9300
185.8900
186.8300
190.3800
190.6600
199.1600
209.1100
208.0400
205.4300
202.9600
201.5500
211.6200
210.9600
214.8200
222.1200
228.0400
231.3700
234.8600
235.5400
242.6200
242.8800
251.4200
253.5300
252.1800
253.0200
253.5400
259.5800
261.0900
257.7300
260.2400
263.8000
266.8300
272.0500
285.6500
-0.0142
-0.0022
0.0059
-0.0119
-0.0367
0.0487
0.0182
0.0343
-0.0117
-0.0033
0.0488
0.0091
-0.0002
0.0050
0.0188
0.0015
0.0436
0.0488
-0.0051
-0.0126
-0.0121
-0.0070
0.0488
-0.0031
0.0181
0.0334
0.0263
0.0145
0.0150
0.0029
0.0296
0.0011
0.0346
0.0084
-0.0053
0.0033
0.0021
0.0235
0.0058
-0.0130
0.0097
0.0136
0.0114
0.0194
0.0488
2013-12-20
2013-12-23
2013-12-24
2013-12-26
2013-12-27
2013-12-30
2013-12-31
2014-01-01
2014-01-02
2014-01-03
2014-01-06
2014-01-07
2014-01-08
2014-01-09
2014-01-10
2014-01-13
2014-01-15
2014-01-16
2014-01-17
2014-01-20
2014-01-21
2014-01-22
2014-01-23
2014-01-24
2014-01-27
2014-01-28
2014-01-29
2014-01-30
2014-01-31
2014-02-03
2014-02-04
2014-02-06
2014-02-07
2014-02-10
2014-02-11
2014-02-12
2014-02-13
2014-02-14
2014-02-17
2014-02-18
2014-02-19
2014-02-20
2014-02-21
2014-02-24
2014-02-25
157.0500
154.0600
156.2500
161.2300
160.8300
159.9400
158.3800
159.5800
161.9700
162.7700
162.8200
170.0900
168.8400
166.3600
166.5600
166.0700
168.1700
171.0400
179.5900
188.1200
186.9100
186.2000
184.7800
179.5700
173.9600
175.0500
175.3000
176.3800
178.2600
178.9700
177.0200
177.9100
176.3400
171.6400
174.4300
183.1500
187.3800
180.8800
175.3400
176.1900
171.1500
173.4300
182.1000
189.9600
182.8300
-0.0360
-0.0192
0.0141
0.0314
-0.0025
-0.0055
-0.0098
0.0075
0.0149
0.0049
0.0003
0.0437
-0.0074
-0.0148
0.0012
-0.0029
0.0126
0.0169
0.0488
0.0464
-0.0065
-0.0038
-0.0077
-0.0286
-0.0317
0.0062
0.0014
0.0061
0.0106
0.0040
-0.0110
0.0050
-0.0089
-0.0270
0.0161
0.0488
0.0228
-0.0353
-0.0311
0.0048
-0.0290
0.0132
0.0488
0.0423
-0.0383
2014-01-15
2014-01-16
2014-01-17
2014-01-20
2014-01-21
2014-01-22
2014-01-23
2014-01-24
2014-01-27
2014-01-28
2014-01-29
2014-01-30
2014-01-31
2014-02-03
2014-02-04
2014-02-06
2014-02-07
2014-02-10
2014-02-11
2014-02-12
2014-02-13
2014-02-14
2014-02-17
2014-02-18
2014-02-19
2014-02-20
2014-02-21
2014-02-24
2014-02-25
2014-02-26
2014-02-27
2014-02-28
2014-03-03
2014-03-04
2014-03-05
2014-03-06
2014-03-07
2014-03-10
2014-03-11
2014-03-12
2014-03-13
2014-03-14
2014-03-17
2014-03-18
2014-03-19
298.2500
295.3000
296.7100
292.4800
295.3300
292.1800
295.7400
310.5200
311.4500
326.3100
310.0000
305.8300
321.1200
325.0900
315.9000
316.6600
311.7300
299.6600
294.9300
297.9200
295.3400
287.9600
277.4700
266.9800
265.3600
265.7600
264.7400
267.3400
270.4600
283.9800
292.8000
299.5200
297.4100
300.4100
305.7900
314.3800
316.6300
318.9000
316.4600
315.0800
313.8900
319.3300
314.8200
314.6000
329.5100
0.0432
-0.0099
0.0048
-0.0144
0.0097
-0.0107
0.0121
0.0488
0.0030
0.0466
-0.0513
-0.0135
0.0488
0.0123
-0.0287
0.0024
-0.0157
-0.0395
-0.0159
0.0101
-0.0087
-0.0253
-0.0371
-0.0385
-0.0061
0.0015
-0.0038
0.0098
0.0116
0.0488
0.0306
0.0227
-0.0071
0.0100
0.0178
0.0277
0.0071
0.0071
-0.0077
-0.0044
-0.0038
0.0172
-0.0142
-0.0007
0.0463
2014-02-26
2014-02-27
2014-02-28
2014-03-03
2014-03-04
2014-03-05
2014-03-06
2014-03-07
2014-03-10
2014-03-11
2014-03-12
2014-03-13
2014-03-14
2014-03-17
2014-03-18
2014-03-19
2014-03-20
2014-03-21
2014-03-24
2014-03-25
2014-03-26
2014-03-27
2014-03-28
2014-03-31
2014-04-01
2014-04-02
2014-04-03
2014-04-04
2014-04-07
2014-04-08
2014-04-09
2014-04-10
2014-04-11
2014-04-14
2014-04-15
2014-04-16
2014-04-17
2014-04-18
2014-04-21
2014-04-22
2014-04-23
2014-04-24
2014-04-25
2014-04-28
2014-04-29
182.4000
184.3600
188.7500
182.5100
182.2300
183.4300
186.1300
186.9800
187.2600
196.6200
194.6300
190.2500
194.0600
187.2700
187.1600
186.6100
185.9800
184.3100
185.2500
187.1700
186.0100
186.5400
186.6900
186.4700
188.3700
191.8800
194.4500
192.6200
193.9500
203.6400
204.0900
211.8700
213.8600
214.0200
212.9800
210.3800
208.6800
213.0600
208.9800
207.8100
199.7500
200.6800
199.2400
196.3400
190.0400
-0.0024
0.0107
0.0235
-0.0336
-0.0015
0.0066
0.0146
0.0046
0.0015
0.0488
-0.0102
-0.0228
0.0198
-0.0356
-0.0006
-0.0029
-0.0034
-0.0090
0.0051
0.0103
-0.0062
0.0028
0.0008
-0.0012
0.0101
0.0185
0.0133
-0.0095
0.0069
0.0488
0.0022
0.0374
0.0093
0.0007
-0.0049
-0.0123
-0.0081
0.0208
-0.0193
-0.0056
-0.0396
0.0046
-0.0072
-0.0147
-0.0326
2014-03-20
2014-03-21
2014-03-24
2014-03-25
2014-03-26
2014-03-27
2014-03-28
2014-03-31
2014-04-01
2014-04-02
2014-04-03
2014-04-04
2014-04-07
2014-04-08
2014-04-09
2014-04-10
2014-04-11
2014-04-14
2014-04-15
2014-04-16
2014-04-17
2014-04-18
2014-04-21
2014-04-22
2014-04-23
2014-04-24
2014-04-25
2014-04-28
2014-04-29
2014-04-30
2014-05-02
2014-05-05
2014-05-06
2014-05-07
2014-05-08
2014-05-09
2014-05-12
2014-05-13
2014-05-14
2014-05-15
2014-05-16
2014-05-21
2014-05-22
2014-05-23
2014-05-26
332.5800
332.1700
322.7000
325.8900
335.4800
343.1500
346.0500
363.3500
375.1800
377.5900
376.5800
382.5800
395.1400
377.1400
378.2400
386.0700
392.7500
389.1200
387.2900
387.7700
384.9800
384.9900
377.6700
384.4100
380.8300
376.6500
378.0000
368.4700
353.2400
370.9000
379.4800
369.7800
364.4000
362.0000
370.2200
372.9300
370.0000
368.4200
371.1800
378.7300
378.2200
371.2600
377.8400
385.5900
390.0500
0.0093
-0.0012
-0.0289
0.0098
0.0290
0.0226
0.0084
0.0488
0.0320
0.0064
-0.0027
0.0158
0.0323
-0.0466
0.0029
0.0205
0.0172
-0.0093
-0.0047
0.0012
-0.0072
0.0000
-0.0192
0.0177
-0.0094
-0.0110
0.0036
-0.0255
-0.0422
0.0488
0.0229
-0.0259
-0.0147
-0.0066
0.0225
0.0073
-0.0079
-0.0043
0.0075
0.0201
-0.0013
-0.0186
0.0176
0.0203
0.0115
2014-04-30
2014-05-02
2014-05-05
2014-05-06
2014-05-07
2014-05-08
2014-05-09
2014-05-12
2014-05-13
2014-05-14
2014-05-15
2014-05-16
2014-05-21
2014-05-22
2014-05-23
2014-05-26
2014-05-27
2014-05-28
2014-05-29
2014-05-30
2014-06-02
2014-06-03
2014-06-04
2014-06-05
2014-06-06
2014-06-09
2014-06-10
2014-06-11
2014-06-12
2014-06-13
2014-06-16
2014-06-17
2014-06-18
2014-06-19
2014-06-20
2014-06-23
2014-06-24
2014-06-25
2014-06-26
2014-06-27
2014-06-30
2014-07-01
2014-07-02
2014-07-03
2014-07-04
198.6300
203.1600
201.2700
197.0600
196.5800
195.1700
194.0500
191.3400
191.9800
194.1400
196.7700
197.8800
197.7900
196.2500
196.6400
197.2600
199.6000
199.8200
208.9700
213.8600
204.2000
197.5300
190.3000
185.6400
188.5000
192.6500
193.1200
192.1500
191.5700
190.7500
190.1200
189.0600
191.1300
186.3300
186.0000
190.1400
191.5200
191.0300
192.3700
187.0600
178.5100
173.7400
177.2100
177.2600
176.3300
0.0442
0.0226
-0.0093
-0.0211
-0.0024
-0.0072
-0.0058
-0.0141
0.0033
0.0112
0.0135
0.0056
-0.0005
-0.0078
0.0020
0.0031
0.0118
0.0011
0.0448
0.0231
-0.0462
-0.0332
-0.0373
-0.0248
0.0153
0.0218
0.0024
-0.0050
-0.0030
-0.0043
-0.0033
-0.0056
0.0109
-0.0254
-0.0018
0.0220
0.0072
-0.0026
0.0070
-0.0280
-0.0468
-0.0271
0.0198
0.0003
-0.0053
2014-05-27
2014-05-28
2014-05-29
2014-05-30
2014-06-02
2014-06-03
2014-06-04
2014-06-05
2014-06-06
2014-06-09
2014-06-10
2014-06-11
2014-06-12
2014-06-13
2014-06-16
2014-06-17
2014-06-18
2014-06-19
2014-06-20
2014-06-23
2014-06-24
2014-06-25
2014-06-26
2014-06-27
2014-06-30
2014-07-01
2014-07-02
2014-07-03
2014-07-04
2014-07-07
2014-07-08
2014-07-09
2014-07-10
2014-07-11
2014-07-14
2014-07-15
2014-07-16
2014-07-17
2014-07-18
2014-07-21
2014-07-22
2014-07-23
2014-07-24
2014-07-28
2014-08-04
389.7900
389.7000
395.7100
387.9200
390.6300
389.2200
389.1400
388.2500
389.0600
382.7200
378.1700
378.8400
377.8600
377.3300
377.0000
373.5500
369.0000
366.9300
357.5000
361.3700
359.9400
355.8400
373.6300
390.2100
390.3400
399.4000
399.1100
397.7500
402.6100
411.1400
415.2800
407.8500
404.3800
407.5700
417.0600
430.6400
447.1600
453.7500
450.6700
449.4500
458.2400
481.1500
488.0700
481.2200
463.5400
-0.0007
-0.0002
0.0153
-0.0199
0.0070
-0.0036
-0.0002
-0.0023
0.0021
-0.0164
-0.0120
0.0018
-0.0026
-0.0014
-0.0009
-0.0092
-0.0123
-0.0056
-0.0260
0.0108
-0.0040
-0.0115
0.0488
0.0434
0.0003
0.0229
-0.0007
-0.0034
0.0121
0.0210
0.0100
-0.0181
-0.0085
0.0079
0.0230
0.0320
0.0376
0.0146
-0.0068
-0.0027
0.0194
0.0488
0.0143
-0.0141
-0.0374
2014-07-07
2014-07-08
2014-07-09
2014-07-10
2014-07-11
2014-07-14
2014-07-15
2014-07-16
2014-07-17
2014-07-18
2014-07-21
2014-07-22
2014-07-23
2014-07-24
2014-07-28
2014-08-04
2014-08-05
2014-08-06
2014-08-07
2014-08-08
2014-08-11
2014-08-12
2014-08-13
2014-08-15
2014-08-18
2014-08-19
2014-08-21
2014-08-22
2014-08-25
2014-08-27
2014-08-28
2014-08-29
2014-09-01
2014-09-02
2014-09-03
2014-09-04
2014-09-05
2014-09-08
2014-09-09
2014-09-10
2014-09-11
2014-09-12
2014-09-15
2014-09-16
2014-09-17
178.9200
180.3300
181.3100
180.0700
180.5500
185.3100
180.4300
180.4500
182.2300
181.0000
185.7000
185.2300
188.3100
184.5500
184.8400
181.0400
182.8100
181.1900
182.2000
182.1900
173.0900
175.6100
173.2600
176.1400
177.7400
176.0600
172.2800
172.8600
171.6000
161.3900
158.6100
164.8800
163.6000
171.6800
174.0900
176.4400
173.3700
174.5100
175.7500
173.5700
175.2300
175.5900
177.7200
177.5000
174.9800
0.0146
0.0078
0.0054
-0.0069
0.0027
0.0260
-0.0267
0.0001
0.0098
-0.0068
0.0256
-0.0025
0.0165
-0.0202
0.0016
-0.0208
0.0097
-0.0089
0.0056
-0.0001
-0.0512
0.0145
-0.0135
0.0165
0.0090
-0.0095
-0.0217
0.0034
-0.0073
-0.0613
-0.0174
0.0388
-0.0078
0.0482
0.0139
0.0134
-0.0176
0.0066
0.0071
-0.0125
0.0095
0.0021
0.0121
-0.0012
-0.0143
2014-08-05
2014-08-06
2014-08-07
2014-08-08
2014-08-11
2014-08-12
2014-08-13
2014-08-15
2014-08-18
2014-08-19
2014-08-21
2014-08-22
2014-08-25
2014-08-27
2014-08-28
2014-08-29
2014-09-01
2014-09-02
2014-09-03
2014-09-04
2014-09-05
2014-09-08
2014-09-09
2014-09-10
2014-09-11
2014-09-12
2014-09-15
2014-09-16
2014-09-17
2014-09-18
2014-09-19
2014-09-22
2014-09-23
2014-09-24
2014-09-25
2014-09-26
2014-09-29
2014-09-30
2014-10-01
2014-10-02
2014-10-03
2014-10-09
2014-10-10
2014-10-13
2014-10-14
468.7400
482.0300
484.5800
480.4700
456.4500
449.0500
456.0000
466.6700
471.6000
480.0300
473.9000
474.4500
468.5000
444.3400
453.6700
474.1700
473.3700
496.9600
511.0000
524.4300
530.9200
534.9700
555.2100
553.4200
557.7000
556.2000
539.5700
519.3300
515.8900
514.8000
503.7100
496.5100
521.2800
524.0300
537.7800
525.1600
519.6200
530.0800
531.5600
534.2000
526.6200
541.2700
535.4200
538.8600
539.5000
0.0112
0.0280
0.0053
-0.0085
-0.0513
-0.0163
0.0154
0.0231
0.0105
0.0177
-0.0129
0.0012
-0.0126
-0.0529
0.0208
0.0442
-0.0017
0.0486
0.0279
0.0259
0.0123
0.0076
0.0371
-0.0032
0.0077
-0.0027
-0.0304
-0.0382
-0.0066
-0.0021
-0.0218
-0.0144
0.0487
0.0053
0.0259
-0.0237
-0.0106
0.0199
0.0028
0.0050
-0.0143
0.0274
-0.0109
0.0064
0.0012
2014-09-18
2014-09-19
2014-09-22
2014-09-23
2014-09-24
2014-09-25
2014-09-26
2014-09-29
2014-09-30
2014-10-01
2014-10-02
2014-10-03
2014-10-09
2014-10-10
2014-10-13
2014-10-14
2014-10-15
2014-10-16
2014-10-17
2014-10-20
2014-10-21
2014-10-22
2014-10-23
2014-10-24
2014-10-27
2014-10-28
2014-10-29
2014-10-30
2014-10-31
2014-11-05
2014-11-06
2014-11-07
2014-11-10
2014-11-11
2014-11-12
2014-11-13
2014-11-14
2014-11-17
2014-11-18
2014-11-19
2014-11-20
2014-11-21
2014-11-24
2014-11-25
2014-11-26
175.2000
174.1600
173.8700
175.2500
175.3200
170.7500
165.6900
162.8300
165.1400
166.3000
170.4200
168.5900
167.0200
170.0000
174.0400
172.4700
164.1100
161.5800
160.5200
160.3800
160.2200
164.5700
163.7000
165.1900
165.1300
166.0800
163.3300
165.0400
167.2700
168.5100
172.0400
172.4800
173.1400
176.9400
184.4600
188.2500
194.4100
201.9300
212.0200
209.5500
200.0000
201.9700
198.8500
207.5700
213.1700
0.0013
-0.0060
-0.0017
0.0079
0.0004
-0.0264
-0.0301
-0.0174
0.0141
0.0070
0.0245
-0.0108
-0.0094
0.0177
0.0235
-0.0091
-0.0497
-0.0155
-0.0066
-0.0009
-0.0010
0.0268
-0.0053
0.0091
-0.0004
0.0057
-0.0167
0.0104
0.0134
0.0074
0.0207
0.0026
0.0038
0.0217
0.0416
0.0203
0.0322
0.0380
0.0488
-0.0117
-0.0466
0.0098
-0.0156
0.0429
0.0266
2014-10-15
2014-10-16
2014-10-17
2014-10-20
2014-10-21
2014-10-22
2014-10-23
2014-10-24
2014-10-27
2014-10-28
2014-10-29
2014-10-30
2014-10-31
2014-11-05
2014-11-06
2014-11-07
2014-11-10
2014-11-11
2014-11-12
2014-11-13
2014-11-14
2014-11-17
2014-11-18
2014-11-19
2014-11-20
2014-11-21
2014-11-24
2014-11-25
2014-11-26
2014-11-27
2014-11-28
2014-12-01
2014-12-02
2014-12-03
2014-12-04
2014-12-05
2014-12-08
2014-12-09
2014-12-10
2014-12-11
2014-12-12
2014-12-15
2014-12-16
2014-12-17
2014-12-18
537.1700
554.8900
559.7400
552.0000
551.5700
558.9200
573.5800
568.5000
568.8400
561.7100
556.9500
559.0500
559.0100
571.1800
585.8300
597.5600
596.5200
585.0600
592.6500
586.5100
581.7300
573.3500
576.8000
570.1700
546.4400
553.9100
547.9600
543.3200
544.4200
540.0100
545.0500
537.0000
540.9100
544.2500
542.2300
544.3300
537.1100
529.8100
515.5000
500.0000
493.0000
496.3200
486.7800
476.0400
481.6700
-0.0043
0.0325
0.0087
-0.0139
-0.0008
0.0132
0.0259
-0.0089
0.0006
-0.0126
-0.0085
0.0038
-0.0001
0.0215
0.0253
0.0198
-0.0017
-0.0194
0.0129
-0.0104
-0.0082
-0.0145
0.0060
-0.0116
-0.0425
0.0136
-0.0108
-0.0085
0.0020
-0.0081
0.0093
-0.0149
0.0073
0.0062
-0.0037
0.0039
-0.0134
-0.0137
-0.0274
-0.0305
-0.0141
0.0067
-0.0194
-0.0223
0.0118
2014-11-27
2014-11-28
2014-12-01
2014-12-02
2014-12-03
2014-12-04
2014-12-05
2014-12-08
2014-12-09
2014-12-10
2014-12-11
2014-12-12
2014-12-15
2014-12-16
2014-12-17
2014-12-18
2014-12-19
2014-12-22
2014-12-23
2014-12-26
2014-12-29
2014-12-30
2014-12-31
207.8400
218.2300
228.7000
223.0100
224.3300
219.8200
219.7000
217.4600
222.8300
219.1000
214.0500
213.0700
217.2100
208.6900
210.0200
212.7600
212.4900
212.8200
214.2000
223.5000
219.8800
219.5700
221.5100
-0.0253
0.0488
0.0469
-0.0252
0.0059
-0.0203
-0.0005
-0.0102
0.0244
-0.0169
-0.0233
-0.0046
0.0192
-0.0400
0.0064
0.0130
-0.0013
0.0016
0.0065
0.0425
-0.0163
-0.0014
0.0088
2014-12-19
2014-12-22
2014-12-23
2014-12-26
2014-12-29
2014-12-30
2014-12-31
462.1300
461.5100
460.7000
449.7700
455.8400
457.0000
462.4600
-0.0414
-0.0013
-0.0018
-0.0240
0.0134
0.0025
0.0119
Date
2012-01-02
2012-01-03
2012-01-05
2012-01-06
2012-01-09
2012-01-11
2012-01-16
2012-01-17
2012-01-18
2012-01-19
2012-01-20
2012-01-23
2012-01-24
2012-01-25
2012-01-26
2012-01-27
2012-01-30
2012-02-03
2012-02-06
2012-02-07
2012-02-08
2012-02-09
2012-02-10
2012-02-14
2012-02-15
2012-02-16
2012-02-17
2012-02-20
2012-02-21
2012-02-22
2012-02-23
2012-02-24
2012-02-27
COLG
Share price Daily Return
639.1100
639.1100
639.1100
611.4300
611.4300
641.9700
651.8800
674.9300
674.9300
674.9300
674.9300
708.3100
680.0000
680.0000
698.5900
698.5900
691.7500
700.0000
700.0000
700.0000
700.0000
700.0000
705.0000
710.0000
745.2500
749.0000
750.1000
750.1000
784.8000
750.0000
784.8000
784.8000
784.8000
0.0000
0.0000
-0.0443
0.0000
0.0487
0.0153
0.0347
0.0000
0.0000
0.0000
0.0483
-0.0408
0.0000
0.0270
0.0000
-0.0098
0.0119
0.0000
0.0000
0.0000
0.0000
0.0071
0.0071
0.0485
0.0050
0.0015
0.0000
0.0452
-0.0454
0.0454
0.0000
0.0000
Date
2012-01-02
2012-01-03
2012-01-04
2012-01-05
2012-01-06
2012-01-09
2012-01-10
2012-01-11
2012-01-12
2012-01-13
2012-01-16
2012-01-17
2012-01-18
2012-01-19
2012-01-20
2012-01-23
2012-01-24
2012-01-25
2012-01-26
2012-01-27
2012-01-30
2012-01-31
2012-02-01
2012-02-02
2012-02-03
2012-02-06
2012-02-07
2012-02-08
2012-02-09
2012-02-10
2012-02-13
2012-02-14
2012-02-15
NML
40.5600
41.6000
41.1400
40.9100
40.8400
40.9900
40.6100
40.7000
40.4900
40.7600
40.7400
41.3700
42.7300
42.5200
44.6300
46.8600
46.0700
46.9600
46.6500
46.7900
45.7800
45.5700
45.5900
47.4600
48.3100
48.9800
49.3800
48.8700
48.1100
47.5000
48.1000
47.1100
47.6400
0.0253
-0.0111
-0.0056
-0.0017
0.0037
-0.0093
0.0022
-0.0052
0.0066
-0.0005
0.0153
0.0323
-0.0049
0.0484
0.0488
-0.0170
0.0191
-0.0066
0.0030
-0.0218
-0.0046
0.0004
0.0402
0.0178
0.0138
0.0081
-0.0104
-0.0157
-0.0128
0.0126
-0.0208
0.0112
2012-02-28
2012-02-29
2012-03-01
2012-03-02
2012-03-05
2012-03-07
2012-03-08
2012-03-09
2012-03-12
2012-03-13
2012-03-14
2012-03-15
2012-03-19
2012-03-20
2012-03-21
2012-03-22
2012-03-26
2012-03-27
2012-03-28
2012-03-29
2012-04-02
2012-04-03
2012-04-09
2012-04-10
2012-04-11
2012-04-12
2012-04-13
2012-04-16
2012-04-18
2012-04-20
2012-04-23
2012-04-24
2012-04-25
2012-04-30
2012-05-02
2012-05-03
2012-05-07
2012-05-09
2012-05-10
2012-05-11
2012-05-14
2012-05-15
2012-05-16
2012-05-17
2012-05-18
784.8000
797.2500
810.0000
816.5000
843.2300
894.3200
880.0000
916.5300
916.5300
916.5300
916.5300
916.5300
916.5300
916.5300
916.5300
916.5300
902.6100
857.4800
814.6800
814.6800
814.6800
775.0000
800.2600
795.0000
756.0000
755.0000
755.0000
790.6000
791.0000
781.0000
775.0000
804.1300
804.1300
808.5400
819.9900
820.0000
861.0000
875.0000
918.7500
964.2100
925.0000
950.0000
930.0000
930.0000
950.0000
0.0000
0.0157
0.0159
0.0080
0.0322
0.0588
-0.0161
0.0407
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
-0.0153
-0.0513
-0.0512
0.0000
0.0000
-0.0499
0.0321
-0.0066
-0.0503
-0.0013
0.0000
0.0461
0.0005
-0.0127
-0.0077
0.0369
0.0000
0.0055
0.0141
0.0000
0.0488
0.0161
0.0488
0.0483
-0.0415
0.0267
-0.0213
0.0000
0.0213
2012-02-16
2012-02-17
2012-02-20
2012-02-21
2012-02-22
2012-02-23
2012-02-24
2012-02-27
2012-02-28
2012-02-29
2012-03-01
2012-03-02
2012-03-05
2012-03-07
2012-03-08
2012-03-09
2012-03-12
2012-03-13
2012-03-14
2012-03-15
2012-03-16
2012-03-19
2012-03-20
2012-03-21
2012-03-22
2012-03-26
2012-03-27
2012-03-28
2012-03-29
2012-03-30
2012-04-02
2012-04-03
2012-04-04
2012-04-05
2012-04-06
2012-04-09
2012-04-10
2012-04-11
2012-04-12
2012-04-13
2012-04-16
2012-04-18
2012-04-19
2012-04-20
2012-04-23
47.9600
48.7900
48.4400
50.4600
49.3300
49.7100
51.4000
49.4500
49.7700
49.7300
50.6200
50.8800
51.9900
51.1500
51.2700
51.4900
50.9200
50.5400
50.6000
51.0900
50.2300
48.6800
49.7500
48.6600
48.5400
48.6500
49.5600
52.0300
52.4700
55.0900
56.0400
55.6100
56.9500
56.5500
56.9700
56.5400
56.7200
58.5100
56.2500
55.8700
56.5800
58.6500
57.8400
57.1500
58.3400
0.0067
0.0172
-0.0072
0.0409
-0.0226
0.0077
0.0334
-0.0387
0.0065
-0.0008
0.0177
0.0051
0.0216
-0.0163
0.0023
0.0043
-0.0111
-0.0075
0.0012
0.0096
-0.0170
-0.0313
0.0217
-0.0222
-0.0025
0.0023
0.0185
0.0486
0.0084
0.0487
0.0171
-0.0077
0.0238
-0.0070
0.0074
-0.0076
0.0032
0.0311
-0.0394
-0.0068
0.0126
0.0359
-0.0139
-0.0120
0.0206
2012-05-21
2012-05-23
2012-05-24
2012-05-28
2012-05-29
2012-05-31
2012-06-01
2012-06-05
2012-06-06
2012-06-07
2012-06-14
2012-06-15
2012-06-19
2012-06-20
2012-06-21
2012-06-22
2012-06-25
2012-06-26
2012-06-27
2012-06-28
2012-06-29
2012-07-02
2012-07-03
2012-07-04
2012-07-05
2012-07-06
2012-07-10
2012-07-11
2012-07-12
2012-07-13
2012-07-16
2012-07-17
2012-07-18
2012-07-20
2012-07-31
2012-08-01
2012-08-02
2012-08-03
2012-08-06
2012-08-10
2012-08-13
2012-08-15
2012-08-16
2012-08-23
2012-08-24
950.0000
957.0000
957.5900
964.9900
959.5100
959.5100
912.0000
912.0000
935.1700
949.0100
974.0000
950.0000
903.0000
903.0000
903.0000
903.0000
948.0800
961.0200
965.5000
979.9900
979.9900
980.0000
1000.0900
970.0000
1018.0000
1041.3300
1102.3500
1150.0000
1202.8800
1239.9500
1195.0000
1135.3000
1135.3000
1135.3000
1192.0601
1251.6500
1309.0000
1328.9900
1337.5000
1313.4301
1359.0000
1425.0000
1496.2500
1440.0000
1475.0000
0.0000
0.0073
0.0006
0.0077
-0.0057
0.0000
-0.0508
0.0000
0.0251
0.0147
0.0260
-0.0249
-0.0507
0.0000
0.0000
0.0000
0.0487
0.0136
0.0047
0.0149
0.0000
0.0000
0.0203
-0.0305
0.0483
0.0227
0.0569
0.0423
0.0450
0.0304
-0.0369
-0.0512
0.0000
0.0000
0.0488
0.0488
0.0448
0.0152
0.0064
-0.0182
0.0341
0.0474
0.0488
-0.0383
0.0240
2012-04-24
2012-04-25
2012-04-30
2012-05-02
2012-05-03
2012-05-04
2012-05-07
2012-05-08
2012-05-09
2012-05-10
2012-05-11
2012-05-14
2012-05-15
2012-05-16
2012-05-17
2012-05-18
2012-05-21
2012-05-22
2012-05-23
2012-05-24
2012-05-25
2012-05-28
2012-05-29
2012-05-30
2012-05-31
2012-06-01
2012-06-04
2012-06-05
2012-06-06
2012-06-07
2012-06-08
2012-06-11
2012-06-12
2012-06-13
2012-06-14
2012-06-15
2012-06-18
2012-06-19
2012-06-20
2012-06-21
2012-06-22
2012-06-25
2012-06-26
2012-06-27
2012-06-28
58.9100
58.2000
52.8500
54.1500
54.6500
54.3200
54.4300
53.5000
56.0400
54.2100
51.7000
52.9100
53.1700
51.3500
51.8400
49.7800
49.7500
51.1100
50.2700
50.3800
51.3700
51.3200
50.5300
49.9500
49.5900
50.2100
49.6300
48.9600
49.4800
48.9500
48.3500
48.5200
47.2500
47.0100
48.4300
49.5200
49.2700
49.0100
48.2800
47.7000
48.1300
47.6700
47.1600
48.0500
48.1600
0.0097
-0.0121
-0.0964
0.0243
0.0092
-0.0061
0.0020
-0.0172
0.0464
-0.0332
-0.0474
0.0231
0.0049
-0.0348
0.0095
-0.0405
-0.0006
0.0270
-0.0166
0.0022
0.0195
-0.0010
-0.0155
-0.0115
-0.0072
0.0124
-0.0116
-0.0136
0.0106
-0.0108
-0.0123
0.0035
-0.0265
-0.0051
0.0298
0.0223
-0.0051
-0.0053
-0.0150
-0.0121
0.0090
-0.0096
-0.0108
0.0187
0.0023
2012-08-27
2012-08-28
2012-08-29
2012-08-30
2012-08-31
2012-09-03
2012-09-04
2012-09-05
2012-09-06
2012-09-07
2012-09-11
2012-09-12
2012-09-14
2012-09-17
2012-09-18
2012-09-20
2012-09-24
2012-09-25
2012-09-28
2012-10-01
2012-10-02
2012-10-03
2012-10-04
2012-10-05
2012-10-08
2012-10-10
2012-10-11
2012-10-12
2012-10-15
2012-10-16
2012-10-17
2012-10-18
2012-10-22
2012-10-23
2012-10-31
2012-11-01
2012-11-06
2012-11-07
2012-11-12
2012-11-19
2012-11-20
2012-11-21
2012-11-23
2012-11-26
2012-11-28
1423.3300
1353.2300
1296.0000
1300.0000
1355.0000
1350.0000
1350.0000
1340.0000
1350.0000
1325.0000
1350.0000
1350.6700
1350.0000
1066.9900
1066.9900
1100.0000
1100.0000
1100.0000
1150.0000
1184.7200
1200.3300
1200.0000
1200.0500
1200.0000
1230.2000
1290.0000
1354.5000
1422.2200
1400.0000
1375.0000
1389.0000
1319.7000
1370.0000
1349.5500
1282.0800
1290.0000
1268.0000
1300.0000
1300.0000
1235.0000
1290.0000
1300.0000
1250.0000
1300.0000
1300.0000
-0.0357
-0.0505
-0.0432
0.0031
0.0414
-0.0037
0.0000
-0.0074
0.0074
-0.0187
0.0187
0.0005
-0.0005
-0.2353
0.0000
0.0305
0.0000
0.0000
0.0445
0.0297
0.0131
-0.0003
0.0000
0.0000
0.0249
0.0475
0.0488
0.0488
-0.0157
-0.0180
0.0101
-0.0512
0.0374
-0.0150
-0.0513
0.0062
-0.0172
0.0249
0.0000
-0.0513
0.0436
0.0077
-0.0392
0.0392
0.0000
2012-06-29
2012-07-02
2012-07-03
2012-07-04
2012-07-05
2012-07-06
2012-07-10
2012-07-11
2012-07-12
2012-07-13
2012-07-16
2012-07-17
2012-07-18
2012-07-19
2012-07-20
2012-07-23
2012-07-24
2012-07-25
2012-07-26
2012-07-27
2012-07-30
2012-07-31
2012-08-01
2012-08-02
2012-08-03
2012-08-06
2012-08-07
2012-08-08
2012-08-09
2012-08-10
2012-08-13
2012-08-15
2012-08-16
2012-08-23
2012-08-24
2012-08-27
2012-08-28
2012-08-29
2012-08-30
2012-08-31
2012-09-03
2012-09-04
2012-09-05
2012-09-06
2012-09-07
47.5800
48.9700
49.3000
51.1300
50.3900
50.9700
51.0000
51.2700
51.2100
50.8100
51.1400
51.5200
52.6100
52.2400
52.5500
52.2200
52.2000
53.4500
52.7400
52.7200
52.7100
52.9800
53.6300
53.6200
53.2100
52.8300
52.6900
53.2100
53.6400
53.4100
56.0100
56.2800
55.9700
56.9400
56.9900
57.4500
57.4900
56.5200
57.4600
57.2300
57.1100
57.0000
56.7300
56.1900
55.1600
-0.0121
0.0288
0.0067
0.0364
-0.0146
0.0114
0.0006
0.0053
-0.0012
-0.0078
0.0065
0.0074
0.0209
-0.0071
0.0059
-0.0063
-0.0004
0.0237
-0.0134
-0.0004
-0.0002
0.0051
0.0122
-0.0002
-0.0077
-0.0072
-0.0027
0.0098
0.0080
-0.0043
0.0475
0.0048
-0.0055
0.0172
0.0009
0.0080
0.0007
-0.0170
0.0165
-0.0040
-0.0021
-0.0019
-0.0047
-0.0096
-0.0185
2012-11-29
2012-12-04
2012-12-05
2012-12-06
2012-12-07
2012-12-10
2012-12-14
2012-12-18
2012-12-19
2012-12-20
2012-12-21
2012-12-31
2013-01-04
2013-01-23
2013-01-24
2013-01-28
2013-01-29
2013-01-30
2013-01-31
2013-02-04
2013-02-06
2013-02-07
2013-02-11
2013-02-12
2013-02-13
2013-02-18
2013-02-19
2013-02-20
2013-02-21
2013-02-22
2013-02-25
2013-02-26
2013-02-27
2013-03-01
2013-03-05
2013-03-06
2013-03-07
2013-03-08
2013-03-11
2013-03-12
2013-03-20
2013-03-21
2013-03-22
2013-03-25
2013-03-27
1365.0000
1400.0000
1398.0000
1397.2300
1467.0900
1500.0000
1427.0000
1400.0000
1350.0000
1399.9800
1469.4500
1500.0000
1500.0000
1424.0000
1450.0000
1377.5000
1446.0000
1450.0000
1500.0000
1500.0000
1500.0000
1525.0000
1500.0000
1490.0000
1500.0000
1500.0000
1500.0000
1575.0000
1600.0000
1600.0000
1520.0000
1596.0000
1600.0000
1620.0000
1600.0000
1600.0100
1680.0100
1764.0100
1810.0000
1900.0000
1740.4000
1750.0000
1745.0000
1745.0000
1658.2000
0.0488
0.0253
-0.0014
-0.0006
0.0488
0.0222
-0.0499
-0.0191
-0.0364
0.0364
0.0484
0.0206
0.0000
-0.0520
0.0181
-0.0513
0.0485
0.0028
0.0339
0.0000
0.0000
0.0165
-0.0165
-0.0067
0.0067
0.0000
0.0000
0.0488
0.0157
0.0000
-0.0513
0.0488
0.0025
0.0124
-0.0124
0.0000
0.0488
0.0488
0.0257
0.0485
-0.0877
0.0055
-0.0029
0.0000
-0.0510
2012-09-10
2012-09-11
2012-09-12
2012-09-13
2012-09-14
2012-09-17
2012-09-18
2012-09-19
2012-09-20
2012-09-24
2012-09-25
2012-09-26
2012-09-27
2012-09-28
2012-10-01
2012-10-02
2012-10-03
2012-10-04
2012-10-05
2012-10-08
2012-10-09
2012-10-10
2012-10-11
2012-10-12
2012-10-15
2012-10-16
2012-10-17
2012-10-18
2012-10-19
2012-10-22
2012-10-23
2012-10-24
2012-10-25
2012-10-30
2012-10-31
2012-11-01
2012-11-02
2012-11-05
2012-11-06
2012-11-07
2012-11-08
2012-11-12
2012-11-13
2012-11-14
2012-11-15
55.8900
55.9900
57.4500
58.4900
59.1700
58.5400
59.7700
58.0500
57.1900
56.5400
56.6000
56.8000
56.8200
56.6600
58.4600
57.5000
58.8500
60.5200
61.4000
58.4600
59.2400
58.8600
59.0500
58.5300
58.7300
58.0200
57.7600
59.2200
62.1300
63.5500
59.6300
59.4400
59.1000
58.9800
59.9800
61.2200
62.3200
61.6800
61.8700
61.4600
60.8700
60.9300
59.8000
59.5600
60.5100
0.0131
0.0018
0.0257
0.0179
0.0116
-0.0107
0.0208
-0.0292
-0.0149
-0.0114
0.0011
0.0035
0.0004
-0.0028
0.0313
-0.0166
0.0232
0.0280
0.0144
-0.0491
0.0133
-0.0064
0.0032
-0.0088
0.0034
-0.0122
-0.0045
0.0250
0.0480
0.0226
-0.0637
-0.0032
-0.0057
-0.0020
0.0168
0.0205
0.0178
-0.0103
0.0031
-0.0066
-0.0096
0.0010
-0.0187
-0.0040
0.0158
2013-03-28
2013-03-29
2013-04-01
2013-04-02
2013-04-03
2013-04-04
2013-04-05
2013-04-08
2013-04-09
2013-04-10
2013-04-11
2013-04-12
2013-04-16
2013-04-22
2013-04-23
2013-04-24
2013-04-25
2013-04-29
2013-04-30
2013-05-02
2013-05-03
2013-05-06
2013-05-07
2013-05-08
2013-05-10
2013-05-13
2013-05-17
2013-05-20
2013-05-21
2013-05-23
2013-05-24
2013-05-27
2013-05-28
2013-05-29
2013-05-30
2013-05-31
2013-06-03
2013-06-04
2013-06-05
2013-06-06
2013-06-07
2013-06-14
2013-06-17
2013-06-18
2013-06-19
1741.1100
1828.1600
1780.0000
1869.0000
1962.4500
1940.0000
2000.0000
2050.0000
1999.0000
1999.0000
1999.0000
1950.0000
1960.0000
2057.0000
1999.0000
2000.0000
1950.0000
1852.5000
1945.1200
1970.0000
2010.0000
2090.0000
1985.5000
2000.5000
2000.5000
2000.0000
1900.0000
1900.0000
1900.0000
1870.3500
1801.0000
1799.5000
1849.5000
1850.0000
1849.9900
1810.0000
1889.0000
1980.0000
1881.0300
1858.5000
1899.0000
1889.0000
1795.0000
1883.0000
1844.5000
0.0488
0.0488
-0.0267
0.0488
0.0488
-0.0115
0.0305
0.0247
-0.0252
0.0000
0.0000
-0.0248
0.0051
0.0483
-0.0286
0.0005
-0.0253
-0.0513
0.0488
0.0127
0.0201
0.0390
-0.0513
0.0075
0.0000
-0.0002
-0.0513
0.0000
0.0000
-0.0157
-0.0378
-0.0008
0.0274
0.0003
0.0000
-0.0219
0.0427
0.0470
-0.0513
-0.0120
0.0216
-0.0053
-0.0510
0.0479
-0.0207
2012-11-16
2012-11-19
2012-11-20
2012-11-21
2012-11-22
2012-11-23
2012-11-26
2012-11-27
2012-11-28
2012-11-29
2012-11-30
2012-12-03
2012-12-04
2012-12-05
2012-12-06
2012-12-07
2012-12-10
2012-12-11
2012-12-12
2012-12-13
2012-12-14
2012-12-17
2012-12-18
2012-12-19
2012-12-20
2012-12-21
2012-12-24
2012-12-26
2012-12-27
2012-12-28
2012-12-31
2013-01-01
2013-01-02
2013-01-03
2013-01-04
2013-01-07
2013-01-08
2013-01-09
2013-01-10
2013-01-11
2013-01-14
2013-01-15
2013-01-16
2013-01-17
2013-01-18
61.4200
62.7700
62.3100
61.7200
63.2700
63.3200
63.4200
64.4700
64.5400
64.1800
64.0200
64.1400
64.5100
64.2200
65.1000
64.4600
63.4600
63.0100
63.2100
64.2000
64.3800
63.9000
64.1500
64.1400
63.7800
64.2900
63.8400
63.9000
64.2900
63.7600
63.8500
64.0800
62.5500
62.4800
62.1800
61.0800
61.8600
62.0900
61.3400
61.4900
61.3800
59.7600
60.0300
60.5900
62.3800
0.0149
0.0217
-0.0074
-0.0095
0.0248
0.0008
0.0016
0.0164
0.0011
-0.0056
-0.0025
0.0019
0.0058
-0.0045
0.0136
-0.0099
-0.0156
-0.0071
0.0032
0.0155
0.0028
-0.0075
0.0039
-0.0002
-0.0056
0.0080
-0.0070
0.0009
0.0061
-0.0083
0.0014
0.0036
-0.0242
-0.0011
-0.0048
-0.0178
0.0127
0.0037
-0.0122
0.0024
-0.0018
-0.0267
0.0045
0.0093
0.0291
2013-06-20
2013-06-21
2013-06-24
2013-06-25
2013-06-26
2013-07-01
2013-07-02
2013-07-03
2013-07-05
2013-07-08
2013-07-09
2013-07-10
2013-07-15
2013-07-16
2013-07-18
2013-07-19
2013-07-22
2013-07-23
2013-07-24
2013-07-25
2013-07-26
2013-07-31
2013-08-01
2013-08-05
2013-08-06
2013-08-07
2013-08-12
2013-08-13
2013-08-15
2013-08-16
2013-08-19
2013-08-20
2013-08-21
2013-08-22
2013-08-23
2013-08-26
2013-08-28
2013-08-30
2013-09-02
2013-09-04
2013-09-06
2013-09-09
2013-09-10
2013-09-11
2013-09-13
1893.0000
1800.0000
1735.0000
1750.0000
1835.0000
1890.0000
1895.0000
1899.0000
1855.0000
1899.9900
1862.5000
1863.5000
1850.0000
1851.0000
1880.0000
1800.0000
1850.0000
1850.0000
1850.0000
1850.0000
1757.5100
1800.0000
1800.0000
1800.0000
1820.0000
1911.0000
1900.0000
1900.0000
1879.9900
1890.0000
1890.0000
1815.0000
1825.0000
1800.0000
1800.0000
1800.0000
1800.0000
1795.0000
1735.1700
1734.5000
1799.0000
1790.0000
1620.0000
1699.9900
1615.0000
0.0260
-0.0504
-0.0368
0.0086
0.0474
0.0295
0.0026
0.0021
-0.0234
0.0240
-0.0199
0.0005
-0.0073
0.0005
0.0155
-0.0435
0.0274
0.0000
0.0000
0.0000
-0.0513
0.0239
0.0000
0.0000
0.0110
0.0488
-0.0058
0.0000
-0.0106
0.0053
0.0000
-0.0405
0.0055
-0.0138
0.0000
0.0000
0.0000
-0.0028
-0.0339
-0.0004
0.0365
-0.0050
-0.0998
0.0482
-0.0513
2013-01-21
2013-01-22
2013-01-23
2013-01-24
2013-01-28
2013-01-29
2013-01-30
2013-01-31
2013-02-01
2013-02-04
2013-02-06
2013-02-07
2013-02-08
2013-02-11
2013-02-12
2013-02-13
2013-02-14
2013-02-15
2013-02-18
2013-02-19
2013-02-20
2013-02-21
2013-02-22
2013-02-25
2013-02-26
2013-02-27
2013-02-28
2013-03-01
2013-03-04
2013-03-05
2013-03-06
2013-03-07
2013-03-08
2013-03-11
2013-03-12
2013-03-13
2013-03-14
2013-03-15
2013-03-18
2013-03-19
2013-03-20
2013-03-21
2013-03-22
2013-03-25
2013-03-26
61.9900
62.2000
62.2400
63.4700
63.7100
63.4400
64.0400
64.1300
64.3600
64.9300
65.6600
65.1700
65.7000
67.3600
66.5500
66.4400
66.9600
67.4600
68.7100
68.0300
69.2400
69.0300
72.3600
72.1900
71.4800
72.1500
74.1000
75.1200
76.1300
78.1500
76.6400
79.2900
77.7800
74.3500
78.0600
77.4600
76.5900
76.9400
78.0900
81.9700
82.2400
83.1400
84.4500
83.6900
83.4700
-0.0063
0.0034
0.0006
0.0196
0.0038
-0.0042
0.0094
0.0014
0.0036
0.0088
0.0112
-0.0075
0.0081
0.0250
-0.0121
-0.0017
0.0078
0.0074
0.0184
-0.0099
0.0176
-0.0030
0.0471
-0.0024
-0.0099
0.0093
0.0267
0.0137
0.0134
0.0262
-0.0195
0.0340
-0.0192
-0.0451
0.0487
-0.0077
-0.0113
0.0046
0.0148
0.0485
0.0033
0.0109
0.0156
-0.0090
-0.0026
2013-09-19
2013-09-20
2013-09-23
2013-09-24
2013-09-25
2013-09-30
2013-10-01
2013-10-02
2013-10-03
2013-10-09
2013-10-10
2013-10-24
2013-10-25
2013-10-29
2013-10-31
2013-11-01
2013-11-12
2013-11-19
2013-11-20
2013-11-22
2013-11-25
2013-11-26
2013-11-27
2013-11-28
2013-11-29
2013-12-02
2013-12-03
2013-12-04
2013-12-05
2013-12-06
2013-12-09
2013-12-10
2013-12-11
2013-12-13
2013-12-16
2013-12-17
2013-12-18
2013-12-19
2013-12-20
2013-12-23
2013-12-24
2013-12-26
2013-12-27
2013-12-31
2014-01-01
1550.0000
1595.0000
1530.0000
1490.0000
1485.0000
1425.0000
1425.0000
1415.0000
1485.7500
1420.0000
1381.0000
1311.9500
1311.9500
1377.5000
1445.0000
1517.2500
1500.0000
1500.0000
1488.3300
1561.0000
1549.0000
1495.5000
1480.0000
1554.0000
1580.0000
1561.9900
1630.0000
1580.0000
1600.0000
1680.0000
1764.0000
1852.2000
1824.0000
1733.5300
1675.0000
1699.0000
1700.0000
1749.9900
1696.0000
1650.0000
1609.1300
1640.0000
1650.0000
1655.0000
1650.0000
-0.0411
0.0286
-0.0416
-0.0265
-0.0034
-0.0412
0.0000
-0.0070
0.0488
-0.0453
-0.0278
-0.0513
0.0000
0.0488
0.0478
0.0488
-0.0114
0.0000
-0.0078
0.0477
-0.0077
-0.0351
-0.0104
0.0488
0.0166
-0.0115
0.0426
-0.0312
0.0126
0.0488
0.0488
0.0488
-0.0153
-0.0509
-0.0343
0.0142
0.0006
0.0290
-0.0313
-0.0275
-0.0251
0.0190
0.0061
0.0030
-0.0030
2013-03-27
2013-03-28
2013-03-29
2013-04-01
2013-04-02
2013-04-03
2013-04-04
2013-04-05
2013-04-08
2013-04-09
2013-04-10
2013-04-11
2013-04-12
2013-04-15
2013-04-16
2013-04-17
2013-04-18
2013-04-19
2013-04-22
2013-04-23
2013-04-24
2013-04-25
2013-04-26
2013-04-29
2013-04-30
2013-05-02
2013-05-03
2013-05-06
2013-05-07
2013-05-08
2013-05-09
2013-05-10
2013-05-13
2013-05-14
2013-05-15
2013-05-16
2013-05-17
2013-05-20
2013-05-21
2013-05-22
2013-05-23
2013-05-24
2013-05-27
2013-05-28
2013-05-29
83.5100
83.5100
84.2900
84.4300
85.0700
85.4600
84.2800
83.5300
83.4800
83.9800
84.9300
84.0900
83.7000
81.7000
79.8300
78.6400
80.7900
81.0500
79.7400
80.2900
80.9700
81.9000
81.5600
80.7200
81.0400
81.3700
81.6800
81.3100
80.8200
83.8400
84.4900
85.7100
89.9900
89.9500
90.8100
90.7600
93.4100
94.9600
98.1200
99.0100
96.1400
95.7200
94.4500
98.1900
96.5300
0.0005
0.0000
0.0093
0.0017
0.0076
0.0046
-0.0139
-0.0089
-0.0006
0.0060
0.0112
-0.0099
-0.0046
-0.0242
-0.0232
-0.0150
0.0270
0.0032
-0.0163
0.0069
0.0084
0.0114
-0.0042
-0.0104
0.0040
0.0041
0.0038
-0.0045
-0.0060
0.0367
0.0077
0.0143
0.0487
-0.0004
0.0095
-0.0006
0.0288
0.0165
0.0327
0.0090
-0.0294
-0.0044
-0.0134
0.0388
-0.0171
2014-01-02
2014-01-06
2014-01-07
2014-01-08
2014-01-09
2014-01-10
2014-01-13
2014-01-15
2014-01-16
2014-01-17
2014-01-20
2014-01-21
2014-01-22
2014-01-23
2014-01-24
2014-01-27
2014-01-28
2014-01-30
2014-01-31
2014-02-03
2014-02-04
2014-02-06
2014-02-07
2014-02-10
2014-02-11
2014-02-12
2014-02-13
2014-02-14
2014-02-17
2014-02-18
2014-02-19
2014-02-25
2014-02-26
2014-02-27
2014-02-28
2014-03-03
2014-03-04
2014-03-05
2014-03-06
2014-03-07
2014-03-10
2014-03-11
2014-03-12
2014-03-13
2014-03-14
1640.0000
1633.4000
1675.0000
1675.0000
1680.0000
1700.0000
1690.0000
1700.0000
1700.0000
1719.0000
1715.0000
1698.0000
1697.5000
1680.0000
1675.0000
1684.5000
1700.3800
1698.9800
1745.0000
1690.0000
1647.5000
1690.0000
1650.0000
1675.0000
1670.0000
1639.0000
1600.0000
1575.0000
1559.0000
1600.0000
1630.0000
1600.0000
1600.1500
1625.0000
1640.0000
1669.9500
1620.2500
1640.0000
1650.0000
1649.0000
1600.3000
1600.0000
1603.1000
1605.0000
1600.0000
-0.0061
-0.0040
0.0251
0.0000
0.0030
0.0118
-0.0059
0.0059
0.0000
0.0111
-0.0023
-0.0100
-0.0003
-0.0104
-0.0030
0.0057
0.0094
-0.0008
0.0267
-0.0320
-0.0255
0.0255
-0.0240
0.0150
-0.0030
-0.0187
-0.0241
-0.0157
-0.0102
0.0260
0.0186
-0.0186
0.0001
0.0154
0.0092
0.0181
-0.0302
0.0121
0.0061
-0.0006
-0.0300
-0.0002
0.0019
0.0012
-0.0031
2013-05-30
2013-05-31
2013-06-03
2013-06-04
2013-06-05
2013-06-06
2013-06-07
2013-06-10
2013-06-11
2013-06-12
2013-06-13
2013-06-14
2013-06-17
2013-06-18
2013-06-19
2013-06-20
2013-06-21
2013-06-24
2013-06-25
2013-06-26
2013-06-27
2013-06-28
2013-07-01
2013-07-02
2013-07-03
2013-07-04
2013-07-05
2013-07-08
2013-07-09
2013-07-10
2013-07-11
2013-07-12
2013-07-15
2013-07-16
2013-07-17
2013-07-18
2013-07-19
2013-07-22
2013-07-23
2013-07-24
2013-07-25
2013-07-26
2013-07-29
2013-07-30
2013-07-31
97.6200
99.3600
104.1600
104.3300
102.1400
104.0500
105.9500
104.9500
103.9200
103.2900
105.8500
104.7400
101.3800
100.9000
102.1800
101.5500
100.0700
95.8200
96.8100
95.7300
94.3000
94.2100
97.9400
100.1100
99.7000
100.8800
102.1000
103.8100
104.3600
104.9700
102.6200
103.6000
104.1800
104.4700
105.4500
105.8400
110.1500
109.8900
107.9700
108.8400
108.2100
108.0700
105.9600
104.9700
104.7700
0.0112
0.0177
0.0472
0.0016
-0.0212
0.0185
0.0181
-0.0095
-0.0099
-0.0061
0.0245
-0.0105
-0.0326
-0.0047
0.0126
-0.0062
-0.0147
-0.0434
0.0103
-0.0112
-0.0151
-0.0010
0.0388
0.0219
-0.0041
0.0118
0.0120
0.0166
0.0053
0.0058
-0.0226
0.0095
0.0056
0.0028
0.0093
0.0037
0.0399
-0.0024
-0.0176
0.0080
-0.0058
-0.0013
-0.0197
-0.0094
-0.0019
2014-03-17
2014-03-18
2014-03-19
2014-03-20
2014-03-21
2014-03-24
2014-03-25
2014-03-26
2014-03-31
2014-04-01
2014-04-02
2014-04-03
2014-04-04
2014-04-07
2014-04-08
2014-04-10
2014-04-11
2014-04-14
2014-04-15
2014-04-16
2014-04-17
2014-04-18
2014-04-21
2014-04-22
2014-04-23
2014-04-25
2014-04-28
2014-04-29
2014-04-30
2014-05-05
2014-05-06
2014-05-07
2014-05-08
2014-05-09
2014-05-12
2014-05-16
2014-05-22
2014-05-23
2014-05-26
2014-05-29
2014-06-03
2014-06-05
2014-06-06
2014-06-09
2014-06-10
1620.0000
1602.0500
1615.0000
1611.0000
1600.0500
1600.0500
1640.0000
1605.1000
1605.0000
1600.0000
1600.0000
1607.0000
1602.0000
1630.0000
1639.2600
1639.2600
1680.0000
1626.0000
1651.0500
1656.1000
1650.0000
1634.4000
1617.7600
1654.9500
1620.0000
1620.0000
1600.0000
1600.0000
1600.0500
1600.0200
1600.0000
1600.0000
1600.0000
1600.0500
1600.0000
1620.0000
1625.0000
1627.6300
1630.0000
1670.0000
1651.0000
1650.0000
1651.0000
1651.0000
1650.0000
0.0124
-0.0111
0.0081
-0.0025
-0.0068
0.0000
0.0247
-0.0215
-0.0001
-0.0031
0.0000
0.0044
-0.0031
0.0173
0.0057
0.0000
0.0245
-0.0327
0.0153
0.0031
-0.0037
-0.0095
-0.0102
0.0227
-0.0213
0.0000
-0.0124
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0124
0.0031
0.0016
0.0015
0.0242
-0.0114
-0.0006
0.0006
0.0000
-0.0006
2013-08-01
2013-08-05
2013-08-06
2013-08-07
2013-08-12
2013-08-13
2013-08-15
2013-08-16
2013-08-19
2013-08-20
2013-08-21
2013-08-22
2013-08-23
2013-08-26
2013-08-27
2013-08-28
2013-08-29
2013-08-30
2013-09-02
2013-09-03
2013-09-04
2013-09-05
2013-09-06
2013-09-09
2013-09-10
2013-09-11
2013-09-12
2013-09-13
2013-09-16
2013-09-17
2013-09-19
2013-09-20
2013-09-23
2013-09-24
2013-09-25
2013-09-26
2013-09-27
2013-09-30
2013-10-01
2013-10-02
2013-10-03
2013-10-04
2013-10-07
2013-10-08
2013-10-09
104.3900
101.1800
100.0700
102.9400
103.6800
105.2100
104.4800
104.7900
101.9600
101.6200
98.2000
96.3900
94.7900
96.9600
93.9600
92.3100
90.8600
88.6800
87.9300
89.4200
90.0100
94.4400
98.5500
97.9800
98.8600
101.4900
99.2700
99.2300
95.9100
95.7400
97.4600
97.9600
98.6700
96.8200
98.2900
96.8400
94.8200
92.6700
92.9900
94.1900
93.5200
92.5900
90.8700
90.9300
87.9300
-0.0036
-0.0312
-0.0110
0.0283
0.0072
0.0146
-0.0070
0.0030
-0.0274
-0.0033
-0.0342
-0.0186
-0.0167
0.0226
-0.0314
-0.0177
-0.0158
-0.0243
-0.0085
0.0168
0.0066
0.0480
0.0426
-0.0058
0.0089
0.0263
-0.0221
-0.0004
-0.0340
-0.0018
0.0178
0.0051
0.0072
-0.0189
0.0151
-0.0149
-0.0211
-0.0229
0.0034
0.0128
-0.0071
-0.0100
-0.0188
0.0007
-0.0335
2014-06-11
2014-06-13
2014-06-16
2014-06-17
2014-06-18
2014-06-24
2014-07-02
2014-07-04
2014-07-07
2014-07-08
2014-07-10
2014-07-21
2014-07-22
2014-07-28
2014-08-04
2014-08-05
2014-08-06
2014-08-07
2014-08-11
2014-08-27
2014-09-03
2014-09-04
2014-09-05
2014-09-09
2014-09-11
2014-09-12
2014-09-15
2014-09-18
2014-09-22
2014-09-23
2014-09-24
2014-09-25
2014-10-01
2014-10-14
2014-10-16
2014-10-17
2014-10-20
2014-10-23
2014-10-27
2014-10-28
2014-10-29
2014-11-06
2014-11-10
2014-11-11
2014-11-12
1700.0000
1775.1100
1863.8600
1840.0000
1874.5000
1790.7800
1740.0000
1702.2100
1651.0000
1700.0000
1685.0000
1650.5000
1730.0000
1730.0000
1675.0000
1675.0000
1650.1000
1650.0000
1567.5000
1500.0000
1575.0000
1653.7500
1585.0100
1560.0000
1599.9900
1520.0000
1501.0000
1450.0000
1510.0000
1520.0000
1500.0000
1550.0000
1506.5000
1490.0000
1451.0000
1523.5500
1598.0000
1520.1000
1596.1000
1667.2200
1688.0000
1604.0000
1684.2000
1768.4100
1800.0000
0.0299
0.0432
0.0488
-0.0129
0.0186
-0.0457
-0.0288
-0.0220
-0.0305
0.0292
-0.0089
-0.0207
0.0470
0.0000
-0.0323
0.0000
-0.0150
-0.0001
-0.0513
-0.0440
0.0488
0.0488
-0.0425
-0.0159
0.0253
-0.0513
-0.0126
-0.0346
0.0405
0.0066
-0.0132
0.0328
-0.0285
-0.0110
-0.0265
0.0488
0.0477
-0.0500
0.0488
0.0436
0.0124
-0.0510
0.0488
0.0488
0.0177
2013-10-10
2013-10-11
2013-10-14
2013-10-21
2013-10-22
2013-10-23
2013-10-24
2013-10-25
2013-10-28
2013-10-29
2013-10-30
2013-10-31
2013-11-01
2013-11-04
2013-11-05
2013-11-06
2013-11-07
2013-11-08
2013-11-11
2013-11-12
2013-11-13
2013-11-18
2013-11-19
2013-11-20
2013-11-21
2013-11-22
2013-11-25
2013-11-26
2013-11-27
2013-11-28
2013-11-29
2013-12-02
2013-12-03
2013-12-04
2013-12-05
2013-12-06
2013-12-09
2013-12-10
2013-12-11
2013-12-12
2013-12-13
2013-12-16
2013-12-17
2013-12-18
2013-12-19
87.3700
88.3400
86.4400
88.9700
92.7400
89.4200
89.0500
89.4000
90.8200
91.1800
90.5700
92.4900
90.9800
90.7000
92.9000
97.5400
99.8500
100.0000
102.2400
100.1600
99.2100
101.5800
103.6000
105.8800
102.1000
103.7800
104.3500
106.1900
105.6500
110.2500
110.1300
114.0100
114.9100
113.4700
115.9200
115.4900
117.2000
115.9700
117.5800
119.8200
122.6200
120.6900
121.3700
122.5900
125.8500
-0.0064
0.0110
-0.0217
0.0288
0.0415
-0.0365
-0.0041
0.0039
0.0158
0.0040
-0.0067
0.0210
-0.0165
-0.0031
0.0240
0.0487
0.0234
0.0015
0.0222
-0.0206
-0.0095
0.0236
0.0197
0.0218
-0.0364
0.0163
0.0055
0.0175
-0.0051
0.0426
-0.0011
0.0346
0.0079
-0.0126
0.0214
-0.0037
0.0147
-0.0106
0.0138
0.0189
0.0231
-0.0159
0.0056
0.0100
0.0262
2014-11-14
2014-11-17
2014-11-18
2014-11-19
2014-11-20
2014-11-21
2014-11-24
2014-11-25
2014-11-26
2014-11-27
2014-11-28
2014-12-01
2014-12-02
2014-12-03
2014-12-04
2014-12-05
2014-12-10
2014-12-11
2014-12-12
2014-12-15
2014-12-16
2014-12-18
2014-12-19
2014-12-22
2014-12-23
2014-12-26
2014-12-29
2014-12-30
2014-12-31
1750.0000
1750.0000
1799.0000
1799.9900
1710.0000
1795.0000
1795.0000
1795.0000
1711.0000
1700.0000
1783.0000
1700.0000
1780.0000
1700.0000
1785.0000
1780.0000
1692.0000
1776.6000
1865.4301
1800.0000
1710.5900
1796.1100
1885.9100
1980.2000
2079.2100
2100.0000
2000.0000
2073.5000
2000.0000
-0.0282
0.0000
0.0276
0.0006
-0.0513
0.0485
0.0000
0.0000
-0.0479
-0.0064
0.0477
-0.0477
0.0460
-0.0460
0.0488
-0.0028
-0.0507
0.0488
0.0488
-0.0357
-0.0509
0.0488
0.0488
0.0488
0.0488
0.0099
-0.0488
0.0361
-0.0361
2013-12-20
2013-12-23
2013-12-24
2013-12-26
2013-12-27
2013-12-30
2013-12-31
2014-01-01
2014-01-02
2014-01-03
2014-01-06
2014-01-07
2014-01-08
2014-01-09
2014-01-10
2014-01-13
2014-01-15
2014-01-16
2014-01-17
2014-01-20
2014-01-21
2014-01-22
2014-01-23
2014-01-24
2014-01-27
2014-01-28
2014-01-29
2014-01-30
2014-01-31
2014-02-03
2014-02-04
2014-02-06
2014-02-07
2014-02-10
2014-02-11
2014-02-12
2014-02-13
2014-02-14
2014-02-17
2014-02-18
2014-02-19
2014-02-20
2014-02-21
2014-02-24
2014-02-25
125.0800
128.3600
128.0000
126.6600
128.7600
126.9800
127.2400
133.5800
132.6600
132.5100
132.8400
134.3100
134.7000
133.1100
134.7200
135.5400
135.3700
133.5800
137.5300
138.3200
140.7900
138.7800
138.1300
135.7500
132.9900
133.4100
135.1100
134.1400
134.5200
139.8500
137.4300
137.2800
135.8900
134.0800
134.1700
136.0600
136.5200
134.2800
131.6200
134.4200
132.2100
131.7300
132.7500
130.9700
131.0300
-0.0061
0.0259
-0.0028
-0.0105
0.0164
-0.0139
0.0020
0.0486
-0.0069
-0.0011
0.0025
0.0110
0.0029
-0.0119
0.0120
0.0061
-0.0013
-0.0133
0.0291
0.0057
0.0177
-0.0144
-0.0047
-0.0174
-0.0205
0.0032
0.0127
-0.0072
0.0028
0.0389
-0.0175
-0.0011
-0.0102
-0.0134
0.0007
0.0140
0.0034
-0.0165
-0.0200
0.0211
-0.0166
-0.0036
0.0077
-0.0135
0.0005
2014-02-26
2014-02-27
2014-02-28
2014-03-03
2014-03-04
2014-03-05
2014-03-06
2014-03-07
2014-03-10
2014-03-11
2014-03-12
2014-03-13
2014-03-14
2014-03-17
2014-03-18
2014-03-19
2014-03-20
2014-03-21
2014-03-24
2014-03-25
2014-03-26
2014-03-27
2014-03-28
2014-03-31
2014-04-01
2014-04-02
2014-04-03
2014-04-04
2014-04-07
2014-04-08
2014-04-09
2014-04-10
2014-04-11
2014-04-14
2014-04-15
2014-04-16
2014-04-17
2014-04-18
2014-04-21
2014-04-22
2014-04-23
2014-04-24
2014-04-25
2014-04-28
2014-04-29
129.9800
129.1800
132.0100
133.8700
139.8300
138.4200
139.4000
137.1400
134.0300
134.1400
128.0000
127.0600
127.0600
128.9800
128.3100
127.7100
124.7900
122.8200
121.2500
124.0100
125.2100
122.8500
117.2700
116.5500
118.4400
122.0700
123.8700
122.7400
123.6500
124.1500
123.6900
124.5200
122.0400
118.5500
114.4100
115.4800
116.8400
119.3000
116.6700
116.4700
113.9100
110.8900
110.7700
112.1200
111.7600
-0.0080
-0.0062
0.0217
0.0140
0.0436
-0.0101
0.0071
-0.0163
-0.0229
0.0008
-0.0469
-0.0074
0.0000
0.0150
-0.0052
-0.0047
-0.0231
-0.0159
-0.0129
0.0225
0.0096
-0.0190
-0.0465
-0.0062
0.0161
0.0302
0.0146
-0.0092
0.0074
0.0040
-0.0037
0.0067
-0.0201
-0.0290
-0.0355
0.0093
0.0117
0.0208
-0.0223
-0.0017
-0.0222
-0.0269
-0.0011
0.0121
-0.0032
2014-04-30
2014-05-02
2014-05-05
2014-05-06
2014-05-07
2014-05-08
2014-05-09
2014-05-12
2014-05-13
2014-05-14
2014-05-15
2014-05-16
2014-05-21
2014-05-22
2014-05-23
2014-05-26
2014-05-27
2014-05-28
2014-05-29
2014-05-30
2014-06-02
2014-06-03
2014-06-04
2014-06-05
2014-06-06
2014-06-09
2014-06-10
2014-06-11
2014-06-12
2014-06-13
2014-06-16
2014-06-17
2014-06-18
2014-06-19
2014-06-20
2014-06-23
2014-06-24
2014-06-25
2014-06-26
2014-06-27
2014-06-30
2014-07-01
2014-07-02
2014-07-03
2014-07-04
115.4800
116.1300
110.7200
110.6300
110.9000
110.6300
109.1100
108.0700
107.9200
108.0800
109.0300
113.8100
110.0500
109.8600
108.2600
110.4400
111.0600
111.0700
112.2200
112.6500
114.5400
114.3800
120.0600
120.3600
117.3500
115.2100
114.8500
115.5200
116.7500
115.6200
114.1800
111.3000
111.9400
109.7400
109.9700
112.4000
111.9700
112.2600
112.2400
111.2900
111.9200
112.6400
113.8800
114.7700
112.7100
0.0327
0.0056
-0.0477
-0.0008
0.0024
-0.0024
-0.0138
-0.0096
-0.0014
0.0015
0.0088
0.0429
-0.0336
-0.0017
-0.0147
0.0199
0.0056
0.0001
0.0103
0.0038
0.0166
-0.0014
0.0485
0.0025
-0.0253
-0.0184
-0.0031
0.0058
0.0106
-0.0097
-0.0125
-0.0255
0.0057
-0.0198
0.0021
0.0219
-0.0038
0.0026
-0.0002
-0.0085
0.0056
0.0064
0.0109
0.0078
-0.0181
2014-07-07
2014-07-08
2014-07-09
2014-07-10
2014-07-11
2014-07-14
2014-07-15
2014-07-16
2014-07-17
2014-07-18
2014-07-21
2014-07-22
2014-07-23
2014-07-24
2014-07-28
2014-08-04
2014-08-05
2014-08-06
2014-08-07
2014-08-08
2014-08-11
2014-08-12
2014-08-13
2014-08-15
2014-08-18
2014-08-19
2014-08-21
2014-08-22
2014-08-25
2014-08-27
2014-08-28
2014-08-29
2014-09-01
2014-09-02
2014-09-03
2014-09-04
2014-09-05
2014-09-08
2014-09-09
2014-09-10
2014-09-11
2014-09-12
2014-09-15
2014-09-16
2014-09-17
112.6700
113.8900
114.3900
114.4100
114.5100
116.2400
116.2200
116.1300
117.0300
117.6800
119.0300
120.0000
118.5600
118.6900
119.8500
113.9800
113.8700
112.6800
112.7900
113.9400
108.2500
104.7500
104.2400
106.7900
104.9200
105.5500
106.2900
107.5900
105.5100
99.3800
98.5700
102.9200
103.0000
107.2500
111.7600
113.1600
113.1100
112.5000
112.9300
112.2800
113.6600
114.6400
114.5800
116.8100
116.7000
-0.0004
0.0108
0.0044
0.0002
0.0009
0.0150
-0.0002
-0.0008
0.0077
0.0055
0.0114
0.0081
-0.0121
0.0011
0.0097
-0.0502
-0.0010
-0.0105
0.0010
0.0101
-0.0512
-0.0329
-0.0049
0.0242
-0.0177
0.0060
0.0070
0.0122
-0.0195
-0.0599
-0.0082
0.0432
0.0008
0.0404
0.0412
0.0124
-0.0004
-0.0054
0.0038
-0.0058
0.0122
0.0086
-0.0005
0.0193
-0.0009
2014-09-18
2014-09-19
2014-09-22
2014-09-23
2014-09-24
2014-09-25
2014-09-26
2014-09-29
2014-09-30
2014-10-01
2014-10-02
2014-10-03
2014-10-09
2014-10-10
2014-10-13
2014-10-14
2014-10-15
2014-10-16
2014-10-17
2014-10-20
2014-10-21
2014-10-22
2014-10-23
2014-10-24
2014-10-27
2014-10-28
2014-10-29
2014-10-30
2014-10-31
2014-11-05
2014-11-06
2014-11-07
2014-11-10
2014-11-11
2014-11-12
2014-11-13
2014-11-14
2014-11-17
2014-11-18
2014-11-19
2014-11-20
2014-11-21
2014-11-24
2014-11-25
2014-11-26
115.3600
114.1400
113.4300
118.3100
122.7200
120.0100
118.7100
117.4700
119.0000
118.4100
119.5900
119.7800
119.4000
121.7700
124.5700
124.5500
123.2200
122.6100
121.0600
120.8200
121.4600
119.2900
120.8100
120.0000
121.3700
120.7000
114.7200
111.9700
109.9400
111.5500
113.8200
119.4900
118.0500
116.8400
118.3700
117.9000
121.2500
122.1700
124.4500
122.1500
116.9800
116.5800
116.8900
116.7500
119.4500
-0.0115
-0.0106
-0.0062
0.0421
0.0366
-0.0223
-0.0109
-0.0105
0.0129
-0.0050
0.0099
0.0016
-0.0032
0.0197
0.0227
-0.0002
-0.0107
-0.0050
-0.0127
-0.0020
0.0053
-0.0180
0.0127
-0.0067
0.0114
-0.0055
-0.0508
-0.0243
-0.0183
0.0145
0.0201
0.0486
-0.0121
-0.0103
0.0130
-0.0040
0.0280
0.0076
0.0185
-0.0187
-0.0432
-0.0034
0.0027
-0.0012
0.0229
2014-11-27
2014-11-28
2014-12-01
2014-12-02
2014-12-03
2014-12-04
2014-12-05
2014-12-08
2014-12-09
2014-12-10
2014-12-11
2014-12-12
2014-12-15
2014-12-16
2014-12-17
2014-12-18
2014-12-19
2014-12-22
2014-12-23
2014-12-26
2014-12-29
2014-12-30
2014-12-31
120.0900
122.1600
128.2400
134.3300
136.5200
132.6200
133.6800
130.9700
131.1200
128.8700
131.2200
131.4300
131.3300
124.7700
118.5400
119.7600
118.1000
121.4300
123.9300
118.4000
118.3100
119.9500
120.9900
0.0053
0.0171
0.0486
0.0464
0.0162
-0.0290
0.0080
-0.0205
0.0011
-0.0173
0.0181
0.0016
-0.0008
-0.0512
-0.0512
0.0102
-0.0140
0.0278
0.0204
-0.0456
-0.0008
0.0138
0.0086
Date
2012-01-02
2012-01-03
2012-01-04
2012-01-05
2012-01-06
2012-01-09
2012-01-10
2012-01-11
2012-01-12
2012-01-13
2012-01-16
2012-01-17
2012-01-18
2012-01-19
2012-01-20
2012-01-23
2012-01-24
2012-01-25
2012-01-26
2012-01-27
2012-01-30
2012-01-31
2012-02-01
2012-02-02
2012-02-03
2012-02-06
2012-02-07
2012-02-08
2012-02-09
2012-02-10
2012-02-13
2012-02-14
2012-02-15
KTML
3.4400
3.4400
3.3900
3.3900
3.3000
3.2000
3.3400
3.2000
3.1100
3.3500
3.3800
3.2500
3.2500
3.4200
3.2500
3.2700
3.1500
3.3800
3.2900
3.2900
3.1500
3.3400
3.4100
3.4200
3.7000
4.1800
4.1600
4.3500
4.2500
4.3000
4.1000
4.1000
4.1700
0.0000
-0.0146
0.0000
-0.0269
-0.0308
0.0428
-0.0428
-0.0285
0.0743
0.0089
-0.0392
0.0000
0.0510
-0.0510
0.0061
-0.0374
0.0705
-0.0270
0.0000
-0.0435
0.0586
0.0207
0.0029
0.0787
0.1220
-0.0048
0.0447
-0.0233
0.0117
-0.0476
0.0000
0.0169
Date
2012-01-02
2012-01-03
2012-01-04
2012-01-05
2012-01-06
2012-01-09
2012-01-10
2012-01-11
2012-01-12
2012-01-13
2012-01-16
2012-01-17
2012-01-18
2012-01-19
2012-01-20
2012-01-23
2012-01-24
2012-01-25
2012-01-26
2012-01-27
2012-01-30
2012-01-31
2012-02-01
2012-02-02
2012-02-03
2012-02-06
2012-02-07
2012-02-08
2012-02-09
2012-02-10
2012-02-13
2012-02-14
2012-02-15
NCL
Share price
17.5500
17.9500
17.5000
17.2800
17.4400
17.9400
17.9900
18.0000
18.0000
17.7000
17.7000
17.8800
18.3000
18.6200
19.1400
19.6500
19.5100
19.5000
18.8300
19.2200
18.7500
18.6500
18.8800
19.5300
19.7500
20.5700
20.5400
20.1300
19.7200
19.5300
19.1300
19.1800
19.6400
2012-02-16
2012-02-17
2012-02-20
2012-02-21
2012-02-22
2012-02-23
2012-02-24
2012-02-27
2012-02-28
2012-02-29
2012-03-01
2012-03-02
2012-03-05
2012-03-07
2012-03-08
2012-03-09
2012-03-12
2012-03-13
2012-03-14
2012-03-15
2012-03-16
2012-03-19
2012-03-20
2012-03-21
2012-03-22
2012-03-26
2012-03-27
2012-03-28
2012-03-29
2012-03-30
2012-04-02
2012-04-03
2012-04-04
2012-04-05
2012-04-06
2012-04-09
2012-04-10
2012-04-11
2012-04-12
2012-04-13
2012-04-16
2012-04-18
2012-04-19
2012-04-20
2012-04-23
4.1500
4.2500
3.9700
4.0500
4.4500
3.8500
4.0000
4.0000
4.1000
4.2500
3.6600
4.1000
4.0100
4.2900
4.8000
5.0700
4.5500
4.4500
4.5000
4.8900
4.9700
4.4500
4.4500
4.2000
4.4100
4.6000
5.0100
4.9200
4.9400
4.8500
5.1400
5.1900
5.1300
5.2500
5.5500
5.4700
5.3200
5.3600
5.2000
5.2700
5.2700
5.5100
5.5000
5.3500
5.0500
-0.0048
0.0238
-0.0682
0.0200
0.0942
-0.1448
0.0382
0.0000
0.0247
0.0359
-0.1495
0.1135
-0.0222
0.0675
0.1123
0.0547
-0.1082
-0.0222
0.0112
0.0831
0.0162
-0.1105
0.0000
-0.0578
0.0488
0.0422
0.0854
-0.0181
0.0041
-0.0184
0.0581
0.0097
-0.0116
0.0231
0.0556
-0.0145
-0.0278
0.0075
-0.0303
0.0134
0.0000
0.0445
-0.0018
-0.0277
-0.0577
2012-02-16
2012-02-17
2012-02-20
2012-02-21
2012-02-22
2012-02-23
2012-02-24
2012-02-27
2012-02-28
2012-02-29
2012-03-01
2012-03-02
2012-03-05
2012-03-07
2012-03-08
2012-03-09
2012-03-12
2012-03-13
2012-03-14
2012-03-15
2012-03-16
2012-03-19
2012-03-20
2012-03-21
2012-03-22
2012-03-26
2012-03-27
2012-03-28
2012-03-29
2012-03-30
2012-04-02
2012-04-03
2012-04-04
2012-04-05
2012-04-06
2012-04-09
2012-04-10
2012-04-11
2012-04-12
2012-04-13
2012-04-16
2012-04-18
2012-04-19
2012-04-20
2012-04-23
20.2900
20.4100
20.1200
20.6400
19.9900
19.7700
20.5400
20.5200
19.7300
18.9900
18.6400
18.6800
19.2500
19.1800
19.2400
19.1800
19.0500
19.0000
18.7000
18.7800
18.1800
17.8700
17.9400
17.6600
17.8800
18.0000
18.1400
19.1400
19.1900
20.1900
20.5400
20.2900
20.3600
19.9800
19.5300
19.6500
19.9600
19.9900
19.4200
19.7800
20.2500
20.9300
20.2800
20.1900
20.2300
2012-04-24
2012-04-25
2012-04-30
2012-05-02
2012-05-03
2012-05-04
2012-05-07
2012-05-08
2012-05-09
2012-05-10
2012-05-11
2012-05-14
2012-05-15
2012-05-16
2012-05-17
2012-05-18
2012-05-21
2012-05-22
2012-05-23
2012-05-24
2012-05-25
2012-05-28
2012-05-29
2012-05-30
2012-05-31
2012-06-01
2012-06-05
2012-06-07
2012-06-08
2012-06-11
2012-06-12
2012-06-13
2012-06-14
2012-06-15
2012-06-19
2012-06-20
2012-06-21
2012-06-22
2012-06-25
2012-06-26
2012-06-27
2012-06-28
2012-06-29
2012-07-02
2012-07-03
5.0800
5.0100
4.5200
4.3900
4.2300
4.5300
4.4900
4.5000
4.3000
4.2000
4.1000
4.2500
4.1000
4.1000
4.0700
4.0000
4.0000
4.0000
4.0200
4.0000
4.0000
4.0400
3.9500
3.9500
4.2400
4.2500
4.2100
3.9600
3.9500
3.9500
3.9300
3.7300
3.9800
3.9800
3.7600
3.7600
3.7600
3.7600
3.7200
3.7200
4.0200
4.1700
4.1700
4.1700
4.1700
0.0059
-0.0139
-0.1029
-0.0292
-0.0371
0.0685
-0.0089
0.0022
-0.0455
-0.0235
-0.0241
0.0359
-0.0359
0.0000
-0.0073
-0.0173
0.0000
0.0000
0.0050
-0.0050
0.0000
0.0100
-0.0225
0.0000
0.0708
0.0024
-0.0095
-0.0612
-0.0025
0.0000
-0.0051
-0.0522
0.0649
0.0000
-0.0569
0.0000
0.0000
0.0000
-0.0107
0.0000
0.0776
0.0366
0.0000
0.0000
0.0000
2012-04-24
2012-04-25
2012-04-30
2012-05-02
2012-05-03
2012-05-04
2012-05-07
2012-05-08
2012-05-09
2012-05-10
2012-05-11
2012-05-14
2012-05-15
2012-05-16
2012-05-17
2012-05-18
2012-05-21
2012-05-22
2012-05-23
2012-05-24
2012-05-25
2012-05-28
2012-05-29
2012-05-30
2012-05-31
2012-06-01
2012-06-04
2012-06-05
2012-06-06
2012-06-07
2012-06-08
2012-06-11
2012-06-12
2012-06-13
2012-06-14
2012-06-15
2012-06-18
2012-06-19
2012-06-20
2012-06-21
2012-06-22
2012-06-25
2012-06-26
2012-06-27
2012-06-28
20.4400
20.6100
19.6700
19.5300
19.3000
19.3700
19.1700
18.9100
19.4600
19.3200
19.3100
19.0300
19.2000
19.0700
19.0000
18.9000
18.8600
18.9500
18.8500
18.7400
18.7700
18.8600
18.9000
18.6200
19.0600
18.7400
18.6500
18.4500
18.5000
17.9600
17.6800
17.6900
17.4000
17.6000
17.6600
17.7800
17.7100
17.6200
17.4300
17.6300
17.6300
17.4700
17.4300
17.4000
17.2900
2012-07-04
2012-07-05
2012-07-06
2012-07-10
2012-07-11
2012-07-13
2012-07-16
2012-07-17
2012-07-18
2012-07-19
2012-07-20
2012-07-25
2012-07-26
2012-07-27
2012-07-30
2012-07-31
2012-08-01
2012-08-02
2012-08-03
2012-08-06
2012-08-07
2012-08-08
2012-08-09
2012-08-10
2012-08-13
2012-08-15
2012-08-16
2012-08-23
2012-08-24
2012-08-27
2012-08-28
2012-08-29
2012-08-30
2012-08-31
2012-09-03
2012-09-04
2012-09-05
2012-09-06
2012-09-07
2012-09-10
2012-09-11
2012-09-12
2012-09-13
2012-09-14
2012-09-17
4.0000
3.9900
4.0600
4.3500
4.3500
4.1000
4.3000
4.6400
4.6000
4.8000
4.7000
4.7000
4.7500
4.7600
5.0100
5.3300
5.8100
5.3800
5.2400
5.2800
5.2500
5.3800
5.3200
5.4300
5.6500
5.5300
5.6000
6.3200
5.9600
6.7200
6.7000
6.4500
6.6900
6.6800
7.2300
8.2300
8.5200
8.5800
9.1600
8.9100
8.7900
9.1600
9.0500
9.0000
8.7700
-0.0416
-0.0025
0.0174
0.0690
0.0000
-0.0592
0.0476
0.0761
-0.0087
0.0426
-0.0211
0.0000
0.0106
0.0021
0.0512
0.0619
0.0862
-0.0769
-0.0264
0.0076
-0.0057
0.0245
-0.0112
0.0205
0.0397
-0.0215
0.0126
0.1210
-0.0586
0.1200
-0.0030
-0.0380
0.0365
-0.0015
0.0791
0.1295
0.0346
0.0070
0.0654
-0.0277
-0.0136
0.0412
-0.0121
-0.0055
-0.0259
2012-06-29
2012-07-02
2012-07-03
2012-07-04
2012-07-05
2012-07-06
2012-07-10
2012-07-11
2012-07-12
2012-07-13
2012-07-16
2012-07-17
2012-07-18
2012-07-19
2012-07-20
2012-07-24
2012-07-25
2012-07-26
2012-07-27
2012-07-30
2012-07-31
2012-08-01
2012-08-02
2012-08-03
2012-08-06
2012-08-07
2012-08-08
2012-08-09
2012-08-10
2012-08-13
2012-08-15
2012-08-16
2012-08-23
2012-08-24
2012-08-27
2012-08-28
2012-08-29
2012-08-30
2012-08-31
2012-09-03
2012-09-04
2012-09-05
2012-09-06
2012-09-07
2012-09-10
17.3900
17.5000
17.4400
17.5400
17.5100
17.6100
17.3500
17.3400
17.2700
17.2800
17.4000
17.5400
17.5200
17.6600
17.9000
17.7000
17.6500
17.6800
17.7400
17.7200
17.7500
17.9000
17.7900
17.6500
17.5800
17.7500
17.7000
17.7000
17.5100
18.0200
18.0000
17.9800
17.9800
17.8000
18.7800
19.7800
20.0400
20.0100
19.7800
19.7700
19.8200
19.7600
19.7700
20.1700
20.6700
2012-09-18
2012-09-19
2012-09-20
2012-09-24
2012-09-25
2012-09-26
2012-09-27
2012-09-28
2012-10-01
2012-10-02
2012-10-03
2012-10-04
2012-10-05
2012-10-08
2012-10-09
2012-10-10
2012-10-11
2012-10-12
2012-10-15
2012-10-16
2012-10-17
2012-10-18
2012-10-19
2012-10-22
2012-10-23
2012-10-24
2012-10-25
2012-10-30
2012-10-31
2012-11-01
2012-11-02
2012-11-05
2012-11-06
2012-11-07
2012-11-08
2012-11-12
2012-11-13
2012-11-14
2012-11-15
2012-11-16
2012-11-19
2012-11-20
2012-11-21
2012-11-22
2012-11-23
8.7000
8.5000
7.7100
7.0500
8.0500
7.8800
8.4200
8.2200
8.9500
8.9800
9.5600
10.5600
10.4800
10.1500
10.1400
9.8200
10.0000
10.0800
10.9200
10.7100
11.1500
11.2500
11.0600
11.2800
11.0900
10.8300
10.6100
10.7300
10.7000
11.0300
10.9700
10.6000
10.5000
10.6600
10.4800
10.0000
9.9900
10.8000
11.3500
11.1100
12.1100
13.1100
14.1100
15.1000
16.1000
-0.0080
-0.0233
-0.0975
-0.0895
0.1326
-0.0213
0.0663
-0.0240
0.0851
0.0033
0.0626
0.0995
-0.0076
-0.0320
-0.0010
-0.0321
0.0182
0.0080
0.0800
-0.0194
0.0403
0.0089
-0.0170
0.0197
-0.0170
-0.0237
-0.0205
0.0112
-0.0028
0.0304
-0.0055
-0.0343
-0.0095
0.0151
-0.0170
-0.0469
-0.0010
0.0780
0.0497
-0.0214
0.0862
0.0793
0.0735
0.0678
0.0641
2012-09-11
2012-09-12
2012-09-13
2012-09-14
2012-09-17
2012-09-18
2012-09-19
2012-09-20
2012-09-24
2012-09-25
2012-09-26
2012-09-27
2012-09-28
2012-10-01
2012-10-02
2012-10-03
2012-10-04
2012-10-05
2012-10-08
2012-10-09
2012-10-10
2012-10-11
2012-10-12
2012-10-15
2012-10-16
2012-10-17
2012-10-18
2012-10-19
2012-10-22
2012-10-23
2012-10-24
2012-10-25
2012-10-30
2012-10-31
2012-11-01
2012-11-02
2012-11-05
2012-11-06
2012-11-07
2012-11-08
2012-11-12
2012-11-13
2012-11-14
2012-11-15
2012-11-16
20.1100
20.5900
20.6200
21.1800
20.8400
21.3300
21.0800
20.7500
20.1200
20.6100
21.6400
22.5900
22.2100
23.2700
22.2300
22.5800
23.7000
24.8800
24.8300
26.0500
26.5500
26.7400
26.5500
26.7500
26.5700
25.9600
27.1600
24.0100
25.2100
26.0000
25.6000
26.8800
27.2400
27.2200
27.1400
27.7300
27.5700
28.0900
28.3700
28.5800
28.0800
27.0700
27.2000
28.4400
29.8300
2012-11-26
2012-11-27
2012-11-28
2012-11-29
2012-11-30
2012-12-03
2012-12-04
2012-12-05
2012-12-06
2012-12-07
2012-12-10
2012-12-11
2012-12-12
2012-12-13
2012-12-14
2012-12-17
2012-12-18
2012-12-19
2012-12-20
2012-12-21
2012-12-24
2012-12-26
2012-12-27
2012-12-28
2012-12-31
2013-01-01
2013-01-02
2013-01-03
2013-01-04
2013-01-07
2013-01-08
2013-01-09
2013-01-10
2013-01-11
2013-01-14
2013-01-15
2013-01-16
2013-01-17
2013-01-18
2013-01-21
2013-01-22
2013-01-23
2013-01-24
2013-01-28
2013-01-29
17.1000
17.9300
17.0500
16.1700
15.7300
15.5100
15.7800
16.6600
17.6600
17.0300
16.5500
16.1200
15.7900
15.7900
16.3400
16.5100
16.0600
15.8800
15.7700
15.5700
15.4400
15.0200
14.3000
14.5100
14.8600
14.3000
13.5300
14.5300
14.7700
14.2000
14.8700
14.9800
15.3700
15.4600
15.3800
14.3900
14.2500
14.3100
15.3100
15.5900
15.6100
16.1700
16.1700
16.0000
16.0000
0.0603
0.0474
-0.0503
-0.0530
-0.0276
-0.0141
0.0173
0.0543
0.0583
-0.0363
-0.0286
-0.0263
-0.0207
0.0000
0.0342
0.0104
-0.0276
-0.0113
-0.0070
-0.0128
-0.0084
-0.0276
-0.0491
0.0146
0.0238
-0.0384
-0.0554
0.0713
0.0164
-0.0394
0.0461
0.0074
0.0257
0.0058
-0.0052
-0.0665
-0.0098
0.0042
0.0675
0.0181
0.0013
0.0352
0.0000
-0.0106
0.0000
2012-11-19
2012-11-20
2012-11-21
2012-11-22
2012-11-23
2012-11-26
2012-11-27
2012-11-28
2012-11-29
2012-11-30
2012-12-03
2012-12-04
2012-12-05
2012-12-06
2012-12-07
2012-12-10
2012-12-11
2012-12-12
2012-12-13
2012-12-14
2012-12-17
2012-12-18
2012-12-19
2012-12-20
2012-12-21
2012-12-24
2012-12-26
2012-12-27
2012-12-28
2012-12-31
2013-01-01
2013-01-02
2013-01-03
2013-01-04
2013-01-07
2013-01-08
2013-01-09
2013-01-10
2013-01-11
2013-01-14
2013-01-15
2013-01-16
2013-01-17
2013-01-18
2013-01-21
31.3200
30.1000
30.1300
31.6300
33.2100
34.4600
33.4400
33.5300
33.3400
32.6000
31.8000
32.1400
32.2200
33.8300
33.8100
33.5100
33.7900
34.2800
35.9900
37.2000
36.3700
36.6200
37.4000
35.7600
35.8700
35.0400
34.1600
35.8500
36.0400
35.0400
34.2500
33.4000
34.9200
34.5100
34.2800
35.6600
34.4200
34.3100
34.3600
34.3700
32.9100
33.0000
33.9900
35.2800
34.6900
2013-01-30
2013-01-31
2013-02-01
2013-02-04
2013-02-06
2013-02-07
2013-02-08
2013-02-11
2013-02-12
2013-02-13
2013-02-14
2013-02-15
2013-02-18
2013-02-19
2013-02-20
2013-02-21
2013-02-22
2013-02-25
2013-02-26
2013-02-27
2013-02-28
2013-03-01
2013-03-04
2013-03-05
2013-03-06
2013-03-07
2013-03-08
2013-03-11
2013-03-12
2013-03-13
2013-03-14
2013-03-15
2013-03-18
2013-03-19
2013-03-20
2013-03-21
2013-03-22
2013-03-25
2013-03-26
2013-03-27
2013-03-29
2013-04-01
2013-04-02
2013-04-03
2013-04-04
15.6100
15.9100
16.4400
16.4100
16.3000
16.1700
16.3000
16.4800
16.4100
16.9900
17.1700
16.7600
16.4600
16.2000
16.0000
15.9300
16.2500
16.1600
15.7100
15.4500
15.1900
15.1000
14.9500
14.9900
15.0000
14.9600
15.1600
14.6000
14.7000
14.5500
14.2500
14.0800
14.2000
14.2800
14.6800
15.2900
14.7500
14.5000
14.2000
14.7700
14.9700
15.4000
15.8300
16.5400
15.6400
-0.0247
0.0190
0.0328
-0.0018
-0.0067
-0.0080
0.0080
0.0110
-0.0043
0.0347
0.0105
-0.0242
-0.0181
-0.0159
-0.0124
-0.0044
0.0199
-0.0056
-0.0282
-0.0167
-0.0170
-0.0059
-0.0100
0.0027
0.0007
-0.0027
0.0133
-0.0376
0.0068
-0.0103
-0.0208
-0.0120
0.0085
0.0056
0.0276
0.0407
-0.0360
-0.0171
-0.0209
0.0394
0.0135
0.0283
0.0275
0.0439
-0.0559
2013-01-22
2013-01-23
2013-01-24
2013-01-28
2013-01-29
2013-01-30
2013-01-31
2013-02-01
2013-02-04
2013-02-06
2013-02-07
2013-02-08
2013-02-11
2013-02-12
2013-02-13
2013-02-14
2013-02-15
2013-02-18
2013-02-19
2013-02-20
2013-02-21
2013-02-22
2013-02-25
2013-02-26
2013-02-27
2013-02-28
2013-03-01
2013-03-04
2013-03-05
2013-03-06
2013-03-07
2013-03-08
2013-03-11
2013-03-12
2013-03-13
2013-03-14
2013-03-15
2013-03-18
2013-03-19
2013-03-20
2013-03-21
2013-03-22
2013-03-25
2013-03-26
2013-03-27
35.8600
35.9800
37.6400
37.6200
37.3100
37.7800
37.4000
37.3200
37.4900
37.4900
37.6600
37.8500
39.7400
39.9900
40.4900
41.8700
43.5800
44.5000
44.1100
44.5900
45.0100
46.6200
44.5600
43.3100
43.8800
45.0800
45.9800
46.4000
46.3800
45.2600
45.9100
45.0900
43.5900
44.5900
44.1500
43.9300
43.8700
44.2100
46.4200
47.2900
48.8300
49.2700
48.6600
48.2000
48.3500
2013-04-05
2013-04-08
2013-04-09
2013-04-10
2013-04-11
2013-04-12
2013-04-15
2013-04-16
2013-04-17
2013-04-18
2013-04-19
2013-04-22
2013-04-23
2013-04-24
2013-04-25
2013-04-26
2013-04-29
2013-04-30
2013-05-02
2013-05-03
2013-05-06
2013-05-07
2013-05-08
2013-05-09
2013-05-10
2013-05-13
2013-05-14
2013-05-15
2013-05-16
2013-05-17
2013-05-20
2013-05-21
2013-05-22
2013-05-23
2013-05-24
2013-05-27
2013-05-28
2013-05-29
2013-05-30
2013-05-31
2013-06-03
2013-06-04
2013-06-05
2013-06-06
2013-06-07
15.5000
16.5000
17.5000
18.5000
17.9800
17.5200
17.6900
16.9200
17.5400
17.9200
17.6100
18.1700
17.6200
17.6700
18.0000
17.0200
16.3900
16.4600
16.7500
16.5500
16.5400
16.3300
16.6600
16.3000
16.3500
16.4800
17.0700
16.9300
16.3500
17.3500
17.7300
17.4800
18.4500
18.1700
18.1000
17.7500
18.3100
18.0000
17.9400
18.0100
18.0200
18.2900
18.2400
18.8100
18.6000
-0.0090
0.0625
0.0588
0.0556
-0.0285
-0.0259
0.0097
-0.0445
0.0360
0.0214
-0.0175
0.0313
-0.0307
0.0028
0.0185
-0.0560
-0.0377
0.0043
0.0175
-0.0120
-0.0006
-0.0128
0.0200
-0.0218
0.0031
0.0079
0.0352
-0.0082
-0.0349
0.0594
0.0217
-0.0142
0.0540
-0.0153
-0.0039
-0.0195
0.0311
-0.0171
-0.0033
0.0039
0.0006
0.0149
-0.0027
0.0308
-0.0112
2013-03-28
2013-03-29
2013-04-01
2013-04-02
2013-04-03
2013-04-04
2013-04-05
2013-04-08
2013-04-09
2013-04-10
2013-04-11
2013-04-12
2013-04-15
2013-04-16
2013-04-17
2013-04-18
2013-04-19
2013-04-22
2013-04-23
2013-04-24
2013-04-25
2013-04-26
2013-04-29
2013-04-30
2013-05-02
2013-05-03
2013-05-06
2013-05-07
2013-05-08
2013-05-09
2013-05-10
2013-05-13
2013-05-14
2013-05-15
2013-05-16
2013-05-17
2013-05-20
2013-05-21
2013-05-22
2013-05-23
2013-05-24
2013-05-27
2013-05-28
2013-05-29
2013-05-30
48.6700
48.2500
48.7000
49.5500
50.9300
50.1200
49.5200
49.2800
49.3400
49.8300
50.3900
49.8200
48.5500
48.3000
47.3900
47.6600
47.7600
48.1300
48.2700
49.1900
50.4900
49.7400
49.6900
49.6500
48.8900
48.2000
48.3500
47.9700
49.6900
49.0600
49.0700
50.7200
49.5600
49.0000
48.6500
50.1900
51.1100
52.6000
55.2300
53.8400
53.4600
52.9100
54.7400
54.7800
55.5300
2013-06-10
2013-06-11
2013-06-12
2013-06-13
2013-06-14
2013-06-17
2013-06-18
2013-06-19
2013-06-20
2013-06-21
2013-06-24
2013-06-25
2013-06-26
2013-06-27
2013-06-28
2013-07-01
2013-07-02
2013-07-03
2013-07-04
2013-07-05
2013-07-08
2013-07-09
2013-07-10
2013-07-11
2013-07-12
2013-07-15
2013-07-16
2013-07-17
2013-07-18
2013-07-19
2013-07-22
2013-07-23
2013-07-24
2013-07-25
2013-07-26
2013-07-29
2013-07-30
2013-07-31
2013-08-01
2013-08-05
2013-08-06
2013-08-07
2013-08-12
2013-08-13
2013-08-15
18.2300
18.2100
18.2600
19.1200
18.9400
18.1100
17.4200
18.4200
18.2400
17.7400
17.0000
17.2600
16.5500
16.7800
16.6500
17.2900
17.7900
18.4100
18.7900
18.4000
18.0600
18.1600
17.7800
17.3600
17.8500
17.6900
17.6500
18.5200
19.3100
19.5300
19.5100
20.1900
21.1900
22.2400
23.3500
24.4400
23.2500
23.1000
23.9200
23.5400
23.2700
24.4000
25.6200
26.9000
26.1700
-0.0201
-0.0011
0.0027
0.0460
-0.0095
-0.0448
-0.0388
0.0558
-0.0098
-0.0278
-0.0426
0.0152
-0.0420
0.0138
-0.0078
0.0377
0.0285
0.0343
0.0204
-0.0210
-0.0187
0.0055
-0.0211
-0.0239
0.0278
-0.0090
-0.0023
0.0481
0.0418
0.0113
-0.0010
0.0343
0.0483
0.0484
0.0487
0.0456
-0.0499
-0.0065
0.0349
-0.0160
-0.0115
0.0474
0.0488
0.0488
-0.0275
2013-05-31
2013-06-03
2013-06-04
2013-06-05
2013-06-06
2013-06-07
2013-06-10
2013-06-11
2013-06-12
2013-06-13
2013-06-14
2013-06-17
2013-06-18
2013-06-19
2013-06-20
2013-06-21
2013-06-24
2013-06-25
2013-06-26
2013-06-27
2013-06-28
2013-07-01
2013-07-02
2013-07-03
2013-07-04
2013-07-05
2013-07-08
2013-07-09
2013-07-10
2013-07-11
2013-07-12
2013-07-15
2013-07-16
2013-07-17
2013-07-18
2013-07-19
2013-07-22
2013-07-23
2013-07-24
2013-07-25
2013-07-26
2013-07-29
2013-07-30
2013-07-31
2013-08-01
55.6000
57.2500
57.1500
55.8000
56.8100
56.8200
56.4800
57.5000
58.9300
61.8700
61.2600
59.2800
57.8900
60.1300
62.9300
62.0500
60.7100
61.7800
61.4900
60.1600
59.7500
60.2600
60.1800
60.7200
61.0600
61.1800
61.9900
62.2200
62.1300
61.4100
62.1400
61.0400
64.0400
64.7100
67.1700
68.3900
68.3500
68.8200
68.6500
66.9900
66.8500
64.6900
63.9500
64.2300
63.7300
2013-08-16
2013-08-19
2013-08-20
2013-08-21
2013-08-22
2013-08-23
2013-08-26
2013-08-27
2013-08-28
2013-08-29
2013-08-30
2013-09-02
2013-09-03
2013-09-04
2013-09-05
2013-09-06
2013-09-09
2013-09-10
2013-09-11
2013-09-12
2013-09-13
2013-09-16
2013-09-17
2013-09-19
2013-09-20
2013-09-23
2013-09-24
2013-09-25
2013-09-26
2013-09-27
2013-09-30
2013-10-01
2013-10-02
2013-10-03
2013-10-04
2013-10-07
2013-10-08
2013-10-09
2013-10-10
2013-10-11
2013-10-14
2013-10-21
2013-10-22
2013-10-23
2013-10-24
26.4600
25.4800
24.6900
24.0300
23.5600
23.6500
24.8300
24.4500
24.6800
23.4500
22.2800
21.1700
20.1200
19.1200
19.5200
20.4600
20.8800
21.6600
21.4500
21.5100
22.5800
23.6000
23.7100
23.0100
22.9300
24.0700
23.7900
22.7600
21.6300
20.5500
19.5300
19.4500
19.2000
19.2300
18.9000
18.7500
18.8900
18.0000
18.8800
19.1000
18.3500
19.3500
19.8000
19.7600
19.9300
0.0110
-0.0377
-0.0315
-0.0271
-0.0198
0.0038
0.0487
-0.0154
0.0094
-0.0511
-0.0512
-0.0511
-0.0509
-0.0510
0.0207
0.0470
0.0203
0.0367
-0.0097
0.0028
0.0485
0.0442
0.0047
-0.0300
-0.0035
0.0485
-0.0117
-0.0443
-0.0509
-0.0512
-0.0509
-0.0041
-0.0129
0.0016
-0.0173
-0.0080
0.0074
-0.0483
0.0477
0.0116
-0.0401
0.0531
0.0230
-0.0020
0.0086
2013-08-05
2013-08-06
2013-08-07
2013-08-12
2013-08-13
2013-08-15
2013-08-16
2013-08-19
2013-08-20
2013-08-21
2013-08-22
2013-08-23
2013-08-26
2013-08-27
2013-08-28
2013-08-29
2013-08-30
2013-09-02
2013-09-03
2013-09-04
2013-09-05
2013-09-06
2013-09-09
2013-09-10
2013-09-11
2013-09-12
2013-09-13
2013-09-16
2013-09-17
2013-09-19
2013-09-20
2013-09-23
2013-09-24
2013-09-25
2013-09-26
2013-09-27
2013-09-30
2013-10-01
2013-10-02
2013-10-03
2013-10-04
2013-10-07
2013-10-08
2013-10-09
2013-10-10
61.5400
60.8300
62.2600
64.1400
66.0800
64.6800
64.4000
63.5000
64.6300
62.3800
61.4200
61.0600
62.2500
61.4900
59.0700
56.4600
54.5500
53.6600
54.9700
57.5600
60.4300
63.4500
63.6900
64.4600
66.0200
64.4300
64.1600
61.1700
61.0000
59.4400
60.8500
61.8900
61.2000
60.8900
59.7200
57.5500
56.2800
56.7100
59.5300
59.3700
58.8500
57.8600
57.8800
56.3900
57.2400
2013-10-25
2013-10-28
2013-10-29
2013-10-30
2013-10-31
2013-11-01
2013-11-04
2013-11-05
2013-11-06
2013-11-07
2013-11-08
2013-11-11
2013-11-12
2013-11-13
2013-11-18
2013-11-19
2013-11-20
2013-11-21
2013-11-22
2013-11-25
2013-11-26
2013-11-27
2013-11-28
2013-11-29
2013-12-02
2013-12-03
2013-12-04
2013-12-05
2013-12-06
2013-12-09
2013-12-10
2013-12-11
2013-12-12
2013-12-13
2013-12-16
2013-12-17
2013-12-18
2013-12-19
2013-12-20
2013-12-23
2013-12-24
2013-12-26
2013-12-27
2013-12-30
2013-12-31
19.5500
19.2200
19.4000
18.6600
18.3700
18.0300
17.3700
17.5000
18.5000
18.9900
18.9900
19.4900
19.3000
19.2600
20.0200
19.9000
19.6500
19.7000
19.8900
20.0500
20.4400
20.5300
21.5500
22.1800
23.2500
23.5500
22.6400
23.2700
22.7500
23.1400
22.8000
23.4000
24.5700
25.7900
27.0700
28.4200
29.3900
28.6000
28.7300
27.7900
27.7500
28.0900
29.2400
30.0200
29.9900
-0.0193
-0.0170
0.0093
-0.0389
-0.0157
-0.0187
-0.0373
0.0075
0.0556
0.0261
0.0000
0.0260
-0.0098
-0.0021
0.0387
-0.0060
-0.0126
0.0025
0.0096
0.0080
0.0193
0.0044
0.0485
0.0288
0.0471
0.0128
-0.0394
0.0274
-0.0226
0.0170
-0.0148
0.0260
0.0488
0.0485
0.0484
0.0487
0.0336
-0.0272
0.0045
-0.0333
-0.0014
0.0122
0.0401
0.0263
-0.0010
2013-10-11
2013-10-14
2013-10-21
2013-10-22
2013-10-23
2013-10-24
2013-10-25
2013-10-28
2013-10-29
2013-10-30
2013-10-31
2013-11-01
2013-11-04
2013-11-05
2013-11-06
2013-11-07
2013-11-08
2013-11-11
2013-11-12
2013-11-13
2013-11-18
2013-11-19
2013-11-20
2013-11-21
2013-11-22
2013-11-25
2013-11-26
2013-11-27
2013-11-28
2013-11-29
2013-12-02
2013-12-03
2013-12-04
2013-12-05
2013-12-06
2013-12-09
2013-12-10
2013-12-11
2013-12-12
2013-12-13
2013-12-16
2013-12-17
2013-12-18
2013-12-19
2013-12-20
58.6600
57.8400
52.2400
54.0000
53.3200
52.5900
52.6200
51.8000
50.8000
48.7600
50.8500
49.8200
49.3400
49.7600
52.2400
52.9800
52.5700
52.8800
51.6400
50.9200
52.2600
53.9300
54.4500
54.0100
54.3800
55.0400
54.7100
54.3600
57.0600
56.5000
56.7500
57.1400
55.0200
55.4400
54.8400
55.0300
53.4600
54.4600
56.5000
59.3100
57.7300
58.2100
58.5000
58.5500
58.0300
2014-01-01
2014-01-02
2014-01-03
2014-01-06
2014-01-07
2014-01-08
2014-01-09
2014-01-10
2014-01-13
2014-01-15
2014-01-16
2014-01-17
2014-01-20
2014-01-21
2014-01-22
2014-01-23
2014-01-24
2014-01-27
2014-01-28
2014-01-29
2014-01-30
2014-01-31
2014-02-03
2014-02-04
2014-02-06
2014-02-07
2014-02-10
2014-02-11
2014-02-12
2014-02-13
2014-02-14
2014-02-17
2014-02-18
2014-02-19
2014-02-20
2014-02-21
2014-02-24
2014-02-25
2014-02-26
2014-02-27
2014-02-28
2014-03-03
2014-03-04
2014-03-05
2014-03-06
30.0800
29.7100
29.2400
28.5500
29.9300
29.3300
28.3100
27.7300
28.1000
27.7000
27.5300
28.2600
28.6100
29.4900
29.3600
29.2600
28.9000
27.6100
28.2600
28.7700
29.6800
29.5500
29.7100
28.8500
28.4800
27.5400
26.7900
26.7200
28.0500
28.0500
27.0100
26.3600
27.6700
27.9500
27.0400
27.6400
28.5100
27.9200
26.8900
27.0100
27.9000
28.8300
29.1700
28.7400
30.0400
0.0030
-0.0124
-0.0159
-0.0239
0.0472
-0.0203
-0.0354
-0.0207
0.0133
-0.0143
-0.0062
0.0262
0.0123
0.0303
-0.0044
-0.0034
-0.0124
-0.0457
0.0233
0.0179
0.0311
-0.0044
0.0054
-0.0294
-0.0129
-0.0336
-0.0276
-0.0026
0.0486
0.0000
-0.0378
-0.0244
0.0485
0.0101
-0.0331
0.0219
0.0310
-0.0209
-0.0376
0.0045
0.0324
0.0328
0.0117
-0.0149
0.0442
2013-12-23
2013-12-24
2013-12-26
2013-12-27
2013-12-30
2013-12-31
2014-01-01
2014-01-02
2014-01-03
2014-01-06
2014-01-07
2014-01-08
2014-01-09
2014-01-10
2014-01-13
2014-01-15
2014-01-16
2014-01-17
2014-01-20
2014-01-21
2014-01-22
2014-01-23
2014-01-24
2014-01-27
2014-01-28
2014-01-29
2014-01-30
2014-01-31
2014-02-03
2014-02-04
2014-02-06
2014-02-07
2014-02-10
2014-02-11
2014-02-12
2014-02-13
2014-02-14
2014-02-17
2014-02-18
2014-02-19
2014-02-20
2014-02-21
2014-02-24
2014-02-25
2014-02-26
58.3200
57.9600
57.2300
59.8400
60.7100
60.2000
63.1900
62.3600
62.3000
63.5500
63.1500
63.2200
63.0700
63.6200
65.2100
64.6000
63.8900
64.9800
64.9100
66.4200
65.6600
65.0100
64.4800
63.4900
63.1900
63.0900
63.2600
63.8000
65.7400
64.4700
64.6300
64.2000
63.0100
63.0600
64.7000
64.3600
63.3600
61.7800
62.8100
59.6700
56.6900
54.3200
54.4800
53.1500
52.4700
2014-03-07
2014-03-10
2014-03-11
2014-03-12
2014-03-13
2014-03-14
2014-03-17
2014-03-18
2014-03-19
2014-03-20
2014-03-21
2014-03-24
2014-03-25
2014-03-26
2014-03-27
2014-03-28
2014-03-31
2014-04-01
2014-04-02
2014-04-03
2014-04-04
2014-04-07
2014-04-08
2014-04-09
2014-04-10
2014-04-11
2014-04-14
2014-04-15
2014-04-16
2014-04-17
2014-04-18
2014-04-21
2014-04-22
2014-04-23
2014-04-24
2014-04-25
2014-04-28
2014-04-29
2014-04-30
2014-05-02
2014-05-05
2014-05-06
2014-05-07
2014-05-08
2014-05-09
29.4200
29.1700
29.0200
28.2800
28.0300
28.4400
28.0300
27.4500
27.5000
27.1100
27.0100
26.4900
26.9800
27.2700
26.8900
26.1200
25.6300
26.0300
26.2700
26.2400
25.5000
25.4300
25.3200
25.0400
24.8200
24.2000
23.4700
23.9700
24.0600
23.6400
24.8000
24.2200
25.4300
24.9400
25.0100
25.0000
24.4500
24.8600
25.7600
26.6700
25.4300
24.2200
23.2500
23.0400
23.4500
-0.0209
-0.0085
-0.0052
-0.0258
-0.0089
0.0145
-0.0145
-0.0209
0.0018
-0.0143
-0.0037
-0.0194
0.0183
0.0107
-0.0140
-0.0291
-0.0189
0.0155
0.0092
-0.0011
-0.0286
-0.0027
-0.0043
-0.0111
-0.0088
-0.0253
-0.0306
0.0211
0.0037
-0.0176
0.0479
-0.0237
0.0488
-0.0195
0.0028
-0.0004
-0.0222
0.0166
0.0356
0.0347
-0.0476
-0.0488
-0.0409
-0.0091
0.0176
2014-02-27
2014-02-28
2014-03-03
2014-03-04
2014-03-05
2014-03-06
2014-03-07
2014-03-10
2014-03-11
2014-03-12
2014-03-13
2014-03-14
2014-03-17
2014-03-18
2014-03-19
2014-03-20
2014-03-21
2014-03-24
2014-03-25
2014-03-26
2014-03-27
2014-03-28
2014-03-31
2014-04-01
2014-04-02
2014-04-03
2014-04-04
2014-04-07
2014-04-08
2014-04-09
2014-04-10
2014-04-11
2014-04-14
2014-04-15
2014-04-16
2014-04-17
2014-04-18
2014-04-21
2014-04-22
2014-04-23
2014-04-24
2014-04-25
2014-04-28
2014-04-29
2014-04-30
52.5000
53.2800
53.5800
55.3400
56.2400
56.0100
55.3600
54.2000
53.8600
51.9500
49.6700
50.3000
51.2300
50.4800
50.0300
49.3100
48.2100
47.1200
47.0800
48.8100
47.8200
46.4000
47.3900
47.6200
48.4900
48.2200
47.8100
48.1400
48.2000
48.3300
48.4900
46.6400
44.6800
43.4800
44.4400
44.4400
46.6600
47.8300
47.3600
45.9600
44.9800
44.4300
44.5100
44.1500
45.4400
2014-05-12
2014-05-13
2014-05-14
2014-05-15
2014-05-16
2014-05-21
2014-05-22
2014-05-23
2014-05-26
2014-05-27
2014-05-28
2014-05-29
2014-05-30
2014-06-02
2014-06-03
2014-06-04
2014-06-05
2014-06-06
2014-06-09
2014-06-10
2014-06-11
2014-06-12
2014-06-13
2014-06-16
2014-06-17
2014-06-18
2014-06-19
2014-06-20
2014-06-23
2014-06-24
2014-06-25
2014-06-26
2014-06-27
2014-06-30
2014-07-01
2014-07-02
2014-07-03
2014-07-04
2014-07-07
2014-07-08
2014-07-09
2014-07-10
2014-07-11
2014-07-14
2014-07-15
23.5100
23.5000
23.9900
24.3000
25.4900
24.5000
24.4500
24.4000
25.0000
24.8100
24.6300
25.0000
24.9700
25.3200
25.6400
26.6400
25.8900
25.3900
24.9400
25.0500
24.9600
25.5000
25.0200
24.7400
23.9400
23.7400
23.0900
23.3200
23.9900
24.0000
23.5000
23.5400
23.6900
23.7400
23.8800
24.2000
23.9000
23.8700
23.5000
23.3700
23.3500
23.3500
23.2000
23.3100
23.8500
0.0026
-0.0004
0.0206
0.0128
0.0478
-0.0396
-0.0020
-0.0020
0.0243
-0.0076
-0.0073
0.0149
-0.0012
0.0139
0.0126
0.0383
-0.0286
-0.0195
-0.0179
0.0044
-0.0036
0.0214
-0.0190
-0.0113
-0.0329
-0.0084
-0.0278
0.0099
0.0283
0.0004
-0.0211
0.0017
0.0064
0.0021
0.0059
0.0133
-0.0125
-0.0013
-0.0156
-0.0055
-0.0009
0.0000
-0.0064
0.0047
0.0229
2014-05-02
2014-05-05
2014-05-06
2014-05-07
2014-05-08
2014-05-09
2014-05-12
2014-05-13
2014-05-14
2014-05-15
2014-05-16
2014-05-21
2014-05-22
2014-05-23
2014-05-26
2014-05-27
2014-05-28
2014-05-29
2014-05-30
2014-06-02
2014-06-03
2014-06-04
2014-06-05
2014-06-06
2014-06-09
2014-06-10
2014-06-11
2014-06-12
2014-06-13
2014-06-16
2014-06-17
2014-06-18
2014-06-19
2014-06-20
2014-06-23
2014-06-24
2014-06-25
2014-06-26
2014-06-27
2014-06-30
2014-07-01
2014-07-02
2014-07-03
2014-07-04
2014-07-07
45.1100
43.1100
42.8100
42.7600
42.7400
42.9300
42.5400
40.6200
40.5100
41.4000
43.4700
42.4300
41.8700
40.9600
42.0000
41.7400
42.5000
42.8800
43.0900
43.4400
42.9100
45.0500
46.1500
44.9300
44.2300
44.0900
43.9100
44.3300
45.4500
44.8300
43.5400
43.5600
42.2200
42.1700
42.8900
42.4300
42.7800
42.9300
42.5900
42.3900
42.6800
43.0900
44.0000
43.5100
43.2900
2014-07-16
2014-07-17
2014-07-18
2014-07-21
2014-07-22
2014-07-23
2014-07-24
2014-07-28
2014-08-04
2014-08-05
2014-08-06
2014-08-07
2014-08-08
2014-08-11
2014-08-12
2014-08-13
2014-08-15
2014-08-18
2014-08-19
2014-08-21
2014-08-22
2014-08-25
2014-08-27
2014-08-28
2014-08-29
2014-09-01
2014-09-02
2014-09-03
2014-09-04
2014-09-05
2014-09-08
2014-09-09
2014-09-10
2014-09-11
2014-09-12
2014-09-15
2014-09-16
2014-09-17
2014-09-18
2014-09-19
2014-09-22
2014-09-23
2014-09-24
2014-09-25
2014-09-26
23.6500
23.5700
23.8100
24.7000
24.5000
24.4100
24.8500
24.3600
24.1500
23.5600
22.9000
23.3700
24.1500
22.9500
23.3100
23.0000
23.2500
23.1200
22.2000
22.4700
22.0000
21.6900
21.8900
21.8900
22.6800
22.2900
23.0100
23.8000
24.6100
24.9100
24.1500
24.0100
23.8000
24.3600
23.8500
24.0000
23.9500
23.4500
23.8800
23.8600
23.6000
23.3000
23.1100
23.2900
23.4000
-0.0084
-0.0034
0.0101
0.0367
-0.0081
-0.0037
0.0179
-0.0199
-0.0087
-0.0247
-0.0284
0.0203
0.0328
-0.0510
0.0156
-0.0134
0.0108
-0.0056
-0.0406
0.0121
-0.0211
-0.0142
0.0092
0.0000
0.0355
-0.0173
0.0318
0.0338
0.0335
0.0121
-0.0310
-0.0058
-0.0088
0.0233
-0.0212
0.0063
-0.0021
-0.0211
0.0182
-0.0008
-0.0110
-0.0128
-0.0082
0.0078
0.0047
2014-07-08
2014-07-09
2014-07-10
2014-07-11
2014-07-14
2014-07-15
2014-07-16
2014-07-17
2014-07-18
2014-07-21
2014-07-22
2014-07-23
2014-07-24
2014-07-28
2014-08-04
2014-08-05
2014-08-06
2014-08-07
2014-08-08
2014-08-11
2014-08-12
2014-08-13
2014-08-15
2014-08-18
2014-08-19
2014-08-21
2014-08-22
2014-08-25
2014-08-27
2014-08-28
2014-08-29
2014-09-01
2014-09-02
2014-09-03
2014-09-04
2014-09-05
2014-09-08
2014-09-09
2014-09-10
2014-09-11
2014-09-12
2014-09-15
2014-09-16
2014-09-17
2014-09-18
43.5100
43.2400
42.8000
42.5200
43.0400
42.5000
42.3800
43.3500
43.6200
43.7400
44.1700
43.7900
43.5800
43.2200
41.1300
40.9700
40.0600
41.1800
40.7600
38.7300
37.9700
38.4700
39.6600
39.6300
38.4100
38.4900
38.4700
38.5400
37.1700
37.2800
39.0000
39.4300
41.2300
42.9200
42.6200
41.5600
41.5800
41.3700
41.4900
41.8500
42.4200
42.4700
42.4200
42.4000
42.0100
2014-09-29
2014-09-30
2014-10-01
2014-10-02
2014-10-03
2014-10-09
2014-10-10
2014-10-13
2014-10-14
2014-10-15
2014-10-16
2014-10-17
2014-10-20
2014-10-21
2014-10-22
2014-10-23
2014-10-24
2014-10-27
2014-10-28
2014-10-29
2014-10-30
2014-10-31
2014-11-05
2014-11-06
2014-11-07
2014-11-10
2014-11-11
2014-11-12
2014-11-13
2014-11-14
2014-11-17
2014-11-18
2014-11-19
2014-11-20
2014-11-21
2014-11-24
2014-11-25
2014-11-26
2014-11-27
2014-11-28
2014-12-01
2014-12-02
2014-12-03
2014-12-04
2014-12-05
23.1000
23.1900
23.4700
23.6900
24.3700
24.6300
24.7700
24.8600
24.5600
24.4000
23.9600
25.1500
25.6500
26.0100
25.0700
26.2900
26.0600
26.0300
27.0100
26.0400
25.6400
26.2300
27.1500
27.3000
28.2500
27.4300
27.1400
27.6400
26.8900
27.4200
28.2600
28.1500
28.0200
27.1500
27.0600
27.0400
27.2400
27.3400
27.4900
28.8600
30.3000
30.1400
31.6400
32.5500
31.7600
-0.0129
0.0039
0.0120
0.0093
0.0283
0.0106
0.0057
0.0036
-0.0121
-0.0065
-0.0182
0.0485
0.0197
0.0139
-0.0368
0.0475
-0.0088
-0.0012
0.0370
-0.0366
-0.0155
0.0228
0.0345
0.0055
0.0342
-0.0295
-0.0106
0.0183
-0.0275
0.0195
0.0302
-0.0039
-0.0046
-0.0315
-0.0033
-0.0007
0.0074
0.0037
0.0055
0.0486
0.0487
-0.0053
0.0486
0.0284
-0.0246
2014-09-19
2014-09-22
2014-09-23
2014-09-24
2014-09-25
2014-09-26
2014-09-29
2014-09-30
2014-10-01
2014-10-02
2014-10-03
2014-10-09
2014-10-10
2014-10-13
2014-10-14
2014-10-15
2014-10-16
2014-10-17
2014-10-20
2014-10-21
2014-10-22
2014-10-23
2014-10-24
2014-10-27
2014-10-28
2014-10-29
2014-10-30
2014-10-31
2014-11-05
2014-11-06
2014-11-07
2014-11-10
2014-11-11
2014-11-12
2014-11-13
2014-11-14
2014-11-17
2014-11-18
2014-11-19
2014-11-20
2014-11-21
2014-11-24
2014-11-25
2014-11-26
2014-11-27
42.0200
41.7600
42.3500
42.4500
42.9300
40.7900
38.7600
40.6800
41.2200
41.2500
41.3900
41.5700
41.2000
41.5300
42.8200
42.9900
42.6000
42.2300
42.4100
41.4200
41.0900
42.0200
41.4100
42.3900
42.1700
40.8300
40.9700
41.3300
41.9800
42.3200
44.4300
44.8900
43.9500
46.1400
45.7200
46.9900
45.8500
45.8000
45.1000
43.8500
44.5400
43.8100
44.7800
46.8200
46.2900
2014-12-08
2014-12-09
2014-12-10
2014-12-11
2014-12-12
2014-12-15
2014-12-16
2014-12-17
2014-12-18
2014-12-19
2014-12-22
2014-12-23
2014-12-26
2014-12-29
2014-12-30
2014-12-31
31.2700
32.8300
32.6800
34.3100
35.9900
35.1400
33.4500
31.9700
33.5600
34.0900
34.8000
35.9400
35.1700
34.1100
34.3600
35.0500
-0.0155
0.0487
-0.0046
0.0487
0.0478
-0.0239
-0.0493
-0.0453
0.0485
0.0157
0.0206
0.0322
-0.0217
-0.0306
0.0073
0.0199
2014-11-28
2014-12-01
2014-12-02
2014-12-03
2014-12-04
2014-12-05
2014-12-08
2014-12-09
2014-12-10
2014-12-11
2014-12-12
2014-12-15
2014-12-16
2014-12-17
2014-12-18
2014-12-19
2014-12-22
2014-12-23
2014-12-26
2014-12-29
2014-12-30
2014-12-31
46.6800
48.5500
48.8800
47.9100
46.7600
47.4700
47.7900
47.7700
46.9300
46.7800
46.5000
45.9700
44.3500
42.1500
43.8200
43.3900
45.5500
47.5200
45.0900
45.0400
46.2100
45.4200
NCL
Daily Return
0.0225
-0.0254
-0.0127
0.0092
0.0283
0.0028
0.0006
0.0000
-0.0168
0.0000
0.0101
0.0232
0.0173
0.0275
0.0263
-0.0072
-0.0005
-0.0350
0.0205
-0.0248
-0.0053
0.0123
0.0338
0.0112
0.0407
-0.0015
-0.0202
-0.0206
-0.0097
-0.0207
0.0026
0.0237
0.0326
0.0059
-0.0143
0.0255
-0.0320
-0.0111
0.0382
-0.0010
-0.0393
-0.0382
-0.0186
0.0021
0.0301
-0.0036
0.0031
-0.0031
-0.0068
-0.0026
-0.0159
0.0043
-0.0325
-0.0172
0.0039
-0.0157
0.0124
0.0067
0.0077
0.0537
0.0026
0.0508
0.0172
-0.0122
0.0034
-0.0188
-0.0228
0.0061
0.0157
0.0015
-0.0289
0.0184
0.0235
0.0330
-0.0315
-0.0044
0.0020
0.0103
0.0083
-0.0467
-0.0071
-0.0118
0.0036
-0.0104
-0.0137
0.0287
-0.0072
-0.0005
-0.0146
0.0089
-0.0068
-0.0037
-0.0053
-0.0021
0.0048
-0.0053
-0.0059
0.0016
0.0048
0.0021
-0.0149
0.0234
-0.0169
-0.0048
-0.0108
0.0027
-0.0296
-0.0157
0.0006
-0.0165
0.0114
0.0034
0.0068
-0.0039
-0.0051
-0.0108
0.0114
0.0000
-0.0091
-0.0023
-0.0017
-0.0063
0.0058
0.0063
-0.0034
0.0057
-0.0017
0.0057
-0.0149
-0.0006
-0.0040
0.0006
0.0069
0.0080
-0.0011
0.0080
0.0135
-0.0112
-0.0028
0.0017
0.0034
-0.0011
0.0017
0.0084
-0.0062
-0.0079
-0.0040
0.0096
-0.0028
0.0000
-0.0108
0.0287
-0.0011
-0.0011
0.0000
-0.0101
0.0536
0.0519
0.0131
-0.0015
-0.0116
-0.0005
0.0025
-0.0030
0.0005
0.0200
0.0245
-0.0275
0.0236
0.0015
0.0268
-0.0162
0.0232
-0.0118
-0.0158
-0.0308
0.0241
0.0488
0.0430
-0.0170
0.0466
-0.0457
0.0156
0.0484
0.0486
-0.0020
0.0480
0.0190
0.0071
-0.0071
0.0075
-0.0068
-0.0232
0.0452
-0.1233
0.0488
0.0309
-0.0155
0.0488
0.0133
-0.0007
-0.0029
0.0215
-0.0058
0.0187
0.0099
0.0074
-0.0176
-0.0366
0.0048
0.0446
0.0477
0.0487
-0.0397
0.0010
0.0486
0.0487
0.0369
-0.0300
0.0027
-0.0057
-0.0224
-0.0248
0.0106
0.0025
0.0488
-0.0006
-0.0089
0.0083
0.0144
0.0487
0.0331
-0.0226
0.0069
0.0211
-0.0448
0.0031
-0.0234
-0.0254
0.0483
0.0053
-0.0281
-0.0228
-0.0251
0.0445
-0.0118
-0.0067
0.0395
-0.0354
-0.0032
0.0015
0.0003
-0.0434
0.0027
0.0296
0.0372
-0.0169
0.0332
0.0033
0.0451
-0.0005
-0.0083
0.0125
-0.0101
-0.0021
0.0045
0.0000
0.0045
0.0050
0.0487
0.0063
0.0124
0.0335
0.0400
0.0209
-0.0088
0.0108
0.0094
0.0351
-0.0452
-0.0285
0.0131
0.0270
0.0198
0.0091
-0.0004
-0.0244
0.0143
-0.0180
-0.0338
0.0227
-0.0099
-0.0050
-0.0014
0.0077
0.0488
0.0186
0.0320
0.0090
-0.0125
-0.0095
0.0031
0.0066
-0.0087
0.0093
0.0173
0.0275
-0.0160
-0.0120
-0.0049
0.0012
0.0099
0.0112
-0.0114
-0.0258
-0.0052
-0.0190
0.0057
0.0021
0.0077
0.0029
0.0189
0.0261
-0.0150
-0.0010
-0.0008
-0.0154
-0.0142
0.0031
-0.0079
0.0352
-0.0128
0.0002
0.0331
-0.0231
-0.0114
-0.0072
0.0312
0.0182
0.0287
0.0488
-0.0255
-0.0071
-0.0103
0.0340
0.0007
0.0136
0.0013
0.0292
-0.0017
-0.0239
0.0179
0.0002
-0.0060
0.0179
0.0246
0.0487
-0.0099
-0.0329
-0.0237
0.0380
0.0455
-0.0141
-0.0218
0.0175
-0.0047
-0.0219
-0.0068
0.0085
-0.0013
0.0089
0.0056
0.0020
0.0132
0.0037
-0.0014
-0.0117
0.0118
-0.0179
0.0480
0.0104
0.0373
0.0180
-0.0006
0.0069
-0.0025
-0.0245
-0.0021
-0.0328
-0.0115
0.0044
-0.0078
-0.0350
-0.0116
0.0232
0.0297
0.0298
-0.0214
-0.0043
-0.0141
0.0176
-0.0354
-0.0155
-0.0059
0.0193
-0.0123
-0.0402
-0.0452
-0.0344
-0.0164
0.0241
0.0460
0.0487
0.0488
0.0038
0.0120
0.0239
-0.0244
-0.0042
-0.0477
-0.0028
-0.0259
0.0234
0.0169
-0.0112
-0.0051
-0.0194
-0.0370
-0.0223
0.0076
0.0485
-0.0027
-0.0088
-0.0170
0.0003
-0.0261
0.0150
0.0245
-0.0141
-0.1018
0.0331
-0.0127
-0.0138
0.0006
-0.0157
-0.0195
-0.0410
0.0420
-0.0205
-0.0097
0.0085
0.0486
0.0141
-0.0078
0.0059
-0.0237
-0.0140
0.0260
0.0315
0.0096
-0.0081
0.0068
0.0121
-0.0060
-0.0064
0.0485
-0.0099
0.0044
0.0068
-0.0378
0.0076
-0.0109
0.0035
-0.0289
0.0185
0.0368
0.0485
-0.0270
0.0083
0.0050
0.0009
-0.0089
0.0050
-0.0062
-0.0127
0.0446
0.0144
-0.0084
0.0485
-0.0132
-0.0010
0.0199
-0.0063
0.0011
-0.0024
0.0087
0.0247
-0.0094
-0.0111
0.0169
-0.0011
0.0230
-0.0115
-0.0099
-0.0082
-0.0155
-0.0047
-0.0016
0.0027
0.0085
0.0300
-0.0195
0.0025
-0.0067
-0.0187
0.0008
0.0257
-0.0053
-0.0157
-0.0253
0.0165
-0.0513
-0.0512
-0.0427
0.0029
-0.0247
-0.0129
0.0006
0.0147
0.0056
0.0323
0.0161
-0.0041
-0.0117
-0.0212
-0.0063
-0.0361
-0.0449
0.0126
0.0183
-0.0147
-0.0090
-0.0145
-0.0226
-0.0229
-0.0008
0.0361
-0.0205
-0.0301
0.0211
0.0048
0.0181
-0.0056
-0.0085
0.0069
0.0012
0.0027
0.0033
-0.0389
-0.0429
-0.0272
0.0218
0.0000
0.0487
0.0248
-0.0099
-0.0300
-0.0216
-0.0123
0.0018
-0.0081
0.0288
-0.0073
-0.0453
-0.0070
-0.0012
-0.0005
0.0044
-0.0091
-0.0462
-0.0027
0.0217
0.0488
-0.0242
-0.0133
-0.0220
0.0251
-0.0062
0.0180
0.0089
0.0049
0.0081
-0.0123
0.0487
0.0241
-0.0268
-0.0157
-0.0032
-0.0041
0.0095
0.0250
-0.0137
-0.0292
0.0005
-0.0312
-0.0012
0.0169
-0.0108
0.0082
0.0035
-0.0080
-0.0047
0.0068
0.0096
0.0209
-0.0112
-0.0051
0.0051
-0.0062
-0.0102
-0.0066
0.0122
-0.0126
-0.0028
0.0226
0.0062
0.0027
0.0098
-0.0086
-0.0048
-0.0083
-0.0496
-0.0039
-0.0225
0.0276
-0.0103
-0.0511
-0.0198
0.0131
0.0305
-0.0008
-0.0313
0.0021
-0.0005
0.0018
-0.0362
0.0030
0.0451
0.0110
0.0446
0.0402
-0.0070
-0.0252
0.0005
-0.0051
0.0029
0.0086
0.0135
0.0012
-0.0012
-0.0005
-0.0092
0.0002
-0.0062
0.0140
0.0024
0.0112
-0.0511
-0.0510
0.0483
0.0132
0.0007
0.0034
0.0043
-0.0089
0.0080
0.0306
0.0040
-0.0091
-0.0087
0.0043
-0.0236
-0.0080
0.0224
-0.0146
0.0234
-0.0052
-0.0323
0.0034
0.0087
0.0156
0.0081
0.0487
0.0103
-0.0212
0.0486
-0.0091
0.0274
-0.0246
-0.0011
-0.0154
-0.0281
0.0156
-0.0165
0.0219
0.0445
-0.0114
0.0084
0.0393
0.0068
-0.0200
-0.0243
0.0151
0.0067
-0.0004
-0.0177
-0.0032
-0.0060
-0.0115
-0.0359
-0.0509
0.0389
-0.0099
0.0486
0.0423
-0.0525
-0.0011
0.0256
-0.0172
Month
Jan (12)
Feb (12)
Mar (12)
Apr (12)
May (12)
June (12)
Jul (12)
Aug (12)
Sep (12)
Oct (12)
Nov (12)
Dec (12)
Jan (13)
Feb (13)
Mar (13)
Apr (13)
May (13)
June (13)
Jul (13)
Aug (13)
Sep (13)
Oct (13)
Nov (13)
Dec (13)
Jan (14)
Feb (14)
Mar (14)
Apr (14)
May (14)
June (14)
Jul (14)
Aug (14)
Sep (14)
Oct (14)
Nov (14)
Dec (14)
Date
2012-01-02
2012-02-01
2012-03-01
2012-04-02
2012-05-02
2012-06-01
2012-07-02
2012-08-01
2012-09-03
2012-10-01
11/1/2012
2012-12-03
2013-01-01
2013-02-01
2013-03-01
2013-04-01
2013-05-02
2013-06-03
2013-07-01
2013-08-01
2013-09-02
2013-10-01
2013-11-01
2013-12-02
2014-01-01
2014-02-03
2014-03-03
2014-04-01
2014-05-02
2014-06-02
2014-07-01
8/3/2014
2014-09-01
2014-10-01
11/1/2014
2014-12-01
Engro
Share price Return
94.8800
116.6400
0.2065
145.2600
0.2194
100.6900 -0.3665
101.8900
0.0118
106.6300
0.0455
103.5800 -0.0290
92.0100 -0.1184
106.7900
0.1490
108.3100
0.0141
90.6100 -0.1784
97.3300
0.0715
91.0600 -0.0666
92.9000
0.0200
122.5300
0.2768
134.4000
0.0925
132.0200 -0.0179
148.0200
0.1144
125.6700 -0.1637
153.7000
0.2013
136.7100 -0.1171
137.1000
0.0028
123.7300 -0.1026
149.8100
0.1913
159.5800
0.0632
178.9700
0.1147
182.5100
0.0196
188.3700
0.0316
203.1600
0.0756
204.2000
0.0051
173.7400 -0.1615
181.0400
0.0412
163.6000 -0.1013
166.3000
0.0164
168.5100
0.0132
228.7000
0.3054
Engro
0.4000
0.3000
Date
2012-01-02
2012-02-01
2012-03-01
2012-04-02
2012-05-02
2012-06-01
2012-07-13
2012-08-01
2012-09-03
2012-10-01
2012-11-01
2012-12-03
2013-01-01
2013-02-01
2013-03-01
2013-04-01
2013-05-02
2013-06-03
2013-07-01
2013-08-01
2013-09-02
2013-10-01
2013-11-01
2013-12-02
2014-01-01
2014-02-03
2014-03-03
2014-04-01
2014-05-02
2014-06-02
2014-07-01
8/3/2014
2014-09-01
2014-10-01
11/2/2014
2014-12-01
ICI
Share price
119.8100
140.0100
138.5800
127.6300
132.5400
136.0000
137.6200
175.3700
168.2400
164.0500
171.6500
174.1200
172.0500
156.0900
142.0900
141.0000
163.2100
171.7900
170.4800
166.4400
172.0100
179.5100
164.4100
190.6600
253.5400
325.0900
297.4100
375.1800
379.4800
390.6300
399.4000
463.5400
473.3700
531.5600
571.1800
537.0000
Engro
0.4000
0.3000
0.2000
0.1000
0.0000
-0.1000
-0.2000
-0.3000
-0.4000
-0.5000
ICI
0.3500
0.3000
0.2500
0.2000
0.1500
0.1000
0.0500
0.0000
-0.0500
-0.1000
-0.1500
COLG
0.3000
0.2000
0.1000
0.0000
-0.1000
0.2000
0.1000
0.0000
-0.1000
-0.2000
-0.3000
ICI
Return
Date
2012-01-02
0.1558
-0.0103
-0.0823
0.0377
0.0258
0.0118
0.2424
-0.0415
-0.0252
0.0453
0.0143
-0.0120
-0.0974
-0.0940
-0.0077
0.1463
0.0512
-0.0077
-0.0240
0.0329
0.0427
-0.0879
0.1481
0.2850
0.2486
-0.0890
0.2323
0.0114
0.0290
0.0222
0.1489
0.0210
0.1159
0.0719
-0.0617
2012-02-01
2012-03-01
2012-04-02
2012-05-02
2012-06-01
2012-07-02
2012-08-01
2012-09-03
2012-10-01
2012-11-01
2012-12-03
2013-01-01
2013-02-01
2013-03-01
2013-04-01
2013-05-02
2013-06-03
2013-07-01
2013-08-01
2013-09-02
2013-10-01
2013-11-01
2013-12-02
2014-01-01
2014-02-03
2014-03-03
2014-04-01
2014-05-02
2014-06-02
2014-07-01
8/3/2014
2014-09-03
2014-10-01
11/2/2014
2014-12-01
COLG
Share price Return
639.1100
700.0000
810.0000
814.6800
819.9900
912.0000
980.0000
1251.6500
1350.0000
1184.7200
1290.0000
1400.0000
1500.0000
1500.0000
1620.0000
1780.0000
1970.0000
1889.0000
1890.0000
1800.0000
1735.1700
1425.0000
1517.2500
1561.9900
1650.0000
1690.0000
1669.9500
1600.0000
1600.0200
1651.0000
1740.0000
1675.0000
1575.0000
1506.5000
1604.0000
1700.0000
0.0910
0.1460
0.0058
0.0065
0.1063
0.0719
0.2447
0.0756
-0.1306
0.0851
0.0818
0.0690
0.0000
0.0770
0.0942
0.1014
-0.0420
0.0005
-0.0488
-0.0367
-0.1969
0.0627
0.0291
0.0548
0.0240
-0.0119
-0.0428
0.0000
0.0314
0.0525
-0.0381
-0.0616
-0.0445
0.0627
0.0581
NML
0.3000
0.2500
Date
2012-01-02
2012-02-01
2012-03-01
2012-04-02
2012-05-02
2012-06-01
2012-07-02
2012-08-01
2012-09-03
2012-10-01
2012-11-01
2012-12-03
2013-01-01
2013-02-01
2013-03-01
2013-04-01
2013-05-02
2013-06-03
2013-07-01
2013-08-01
2013-09-02
2013-10-01
2013-11-01
2013-12-02
2014-01-01
2014-02-03
2014-03-03
2014-04-01
2014-05-02
2014-06-02
2014-07-01
8/3/2014
2014-09-01
2014-10-01
11/2/2014
2014-12-01
NML
Share price
40.5600
45.5900
50.6200
56.0400
54.1500
50.2100
48.9700
53.6300
57.1100
58.4600
61.2200
64.1400
64.0800
64.3600
75.1200
84.4300
81.3700
104.1600
97.9400
104.3900
87.9300
92.9900
90.9800
114.0100
133.5800
139.8500
133.8700
118.4400
116.1300
114.5400
112.6400
113.9800
103.0000
118.4100
111.5500
128.2400
NML
0.3000
0.2500
0.2000
0.1500
0.1000
0.0500
0.0000
-0.0500
-0.1000
-0.1500
-0.2000
KTML
0.4000
0.3000
0.2000
0.1000
0.0000
-0.1000
-0.2000
NCL
0.2500
0.2000
0.1500
0.1000
0.0500
0.0000
-0.0500
-0.1000
0.2000
0.1500
0.1000
0.0500
0.0000
-0.0500
-0.1000
-0.1500
-0.2000
-0.2500
NML
Return
0.1169
0.1047
0.1017
-0.0343
-0.0755
-0.0250
0.0909
0.0629
0.0234
0.0461
0.0466
-0.0009
0.0044
0.1546
0.1168
-0.0369
0.2469
-0.0616
0.0638
-0.1716
0.0560
-0.0219
0.2256
0.1584
0.0459
-0.0437
-0.1225
-0.0197
-0.0138
-0.0167
0.0118
-0.1013
0.1394
-0.0597
0.1394
Date
2012-01-02
2012-02-01
2012-03-01
2012-04-02
2012-05-02
2012-06-01
2012-07-02
2012-08-01
2012-09-03
2012-10-01
2012-11-01
2012-12-03
2013-01-01
2013-02-01
2013-03-01
2013-04-01
2013-05-02
2013-06-03
2013-07-01
2013-08-01
2013-09-02
2013-10-01
2013-11-01
2013-12-02
2014-01-01
2014-02-03
2014-03-03
2014-04-01
2014-05-02
2014-06-02
2014-07-01
8/3/2014
2014-09-01
2014-10-01
11/2/2014
2014-12-01
KTML
Share price Return
3.4400
3.4100
3.6600
5.1400
4.3900
4.2500
4.1700
5.8100
7.2300
8.9500
11.0300
15.5100
14.3000
16.4400
15.1000
15.4000
16.7500
18.0200
17.2900
23.9200
21.1700
19.4500
18.0300
23.2500
30.0800
29.7100
28.8300
26.0300
26.6700
25.3200
23.8800
24.1500
22.2900
23.4700
27.1500
30.3000
-0.0088
0.0708
0.3396
-0.1577
-0.0324
-0.0190
0.3317
0.2187
0.2134
0.2090
0.3409
-0.0812
0.1395
-0.0850
0.0197
0.0840
0.0731
-0.0414
0.3246
-0.1221
-0.0847
-0.0758
0.2543
0.2576
-0.0124
-0.0301
-0.1022
0.0243
-0.0519
-0.0586
0.0112
-0.0801
0.0516
0.1457
0.1098
Date
2012-01-02
2012-02-01
2012-03-01
2012-04-02
2012-05-02
2012-06-01
2012-07-02
2012-08-01
2012-09-03
2012-10-01
2012-11-01
2012-12-03
2013-01-01
2013-02-01
2013-03-01
2013-04-01
2013-05-02
2013-06-03
2013-07-01
2013-08-01
2013-09-02
2013-10-01
2013-11-01
2013-12-02
2014-01-01
2014-02-03
2014-03-03
2014-04-01
2014-05-02
2014-06-02
2014-07-01
8/3/2014
2014-09-01
2014-10-01
11/2/2014
2014-12-01
NCL
Share price
17.5500
18.8800
18.6400
20.5400
19.5300
18.7400
17.5000
17.9000
19.7700
23.2700
27.1400
31.8000
34.2500
37.3200
45.9800
48.7000
48.8900
57.2500
60.2600
63.7300
53.6600
56.7100
49.8200
56.7500
63.1900
65.7400
53.5800
47.6200
45.1100
43.4400
42.6800
41.1300
39.4300
41.2200
41.9800
48.5500
NCL
Return
0.0730
-0.0128
0.0971
-0.0504
-0.0413
-0.0685
0.0226
0.0994
0.1630
0.1538
0.1585
0.0742
0.0858
0.2087
0.0575
0.0039
0.1579
0.0512
0.0560
-0.1720
0.0553
-0.1295
0.1302
0.1075
0.0396
-0.2045
-0.1179
-0.0541
-0.0377
-0.0177
-0.0370
-0.0422
0.0444
0.0183
0.1454

Daily Stock Returns 2012

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Daily Stock Returns 2012

Uploaded by

Copyright:

Available Formats

Symbol

You might also like