TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE AFKS 2007-09-25 32776 34000 32776 33300 435 33463.85 AFKS 2007-09-26 33300.01 39001 33300.01 39001 215 34516.89 AFKS 2007-09-27 34500 37968 33505 34500 1177 34262.4 AFKS 2007-09-28 34499 34500 33999 34400 399 34054.42 AFKS 2007-10-01 34000 34195 33900 33980 196 33964.2 AFKS 2007-10-02 34100 36100 34100 36000 977 35040.81 AFKS 2007-10-03 36000 36000 35000 35000 233 35576.77 AFKS 2007-10-04 35000 35900 35000 35105 445 35394.31 AFKS 2007-10-05 34500 35450 34500 35300 231 35192.85 AFKS 2007-10-08 35400 35700 35150 35700 666 35439.08 AFKS 2007-10-09 35550 35920 35350 35700 1949 35582.09 AFKS 2007-10-10 35949 36200 35300 35700 854 35760.31 AFKS 2007-10-11 35700 36000 35501.01 35655 179 35751.68 AFKS 2007-10-12 35700 36000 35400 35550 1071 35516.54 AFKS 2007-10-15 35501 35550 35150.02 35299.88 207 35312.71 AFKS 2007-10-16 35000 35170 34930 35000 182 34996.54 AFKS 2007-10-17 34851 35500 34800 35000 338 34976.97 AFKS 2007-10-18 34900 34900 34000 34070 632 34458.52 AFKS 2007-10-19 33990 34150 33700 33950 413 33844.39 AFKS 2007-10-22 33400 33600 33100 33600 271 33460.37 AFKS 2007-10-23 33900 34999 33900 34680 428 34222.44 AFKS 2007-10-24 34500 34950 34200 34950 189 34595.82 AFKS 2007-10-25 35000 36700 34960 35800 2898 36092.1 AFKS 2007-10-26 36300 36750 35600 36640 3443 36404.59 AFKS 2007-10-29 36950 37850 36302.01 37500 2597 37366.66 AFKS 2007-10-30 37555 37999.97 37102 37500 440 37340.99 AFKS 2007-10-31 37251.01 37800 37251.01 37500 808 37475.2 AFKS 2007-11-01 38450 38499 36900 37000 922 37393.75 AFKS 2007-11-02 36900 37449 36900 37449 287 37175.29 AFKS 2007-11-06 37999 38890 37000 38299.98 1830 37865.49 AFKS 2007-11-07 AFKS 2007-11-08 AFKS 2007-11-09 AFKS 2007-11-12 AFKS 2007-11-13 AFKS 2007-11-14 AFKS 2007-11-15 AFKS 2007-11-16 AFKS 2007-11-19 AFKS 2007-11-20 AFKS 2007-11-21 AFKS 2007-11-22 AFKS 2007-11-23 AFKS 2007-11-26 AFKS 2007-11-27 AFKS 2007-11-28 AFKS 2007-11-29 AFKS 2007-11-30 AFKS 2007-12-03 AFKS 2007-12-12 43 43 41 41.449 465200 41.316 AFKS 2007-12-13 41.2 41.2 40 40.896 585400 40.714 AFKS 2007-12-14 40.985 42.35 40 41.797 1284700 41.438 AFKS 2007-12-17 41.89 43 41.101 41.9 1276500 42.061 AFKS 2007-12-18 41.001 42.89 41 41.4 817900 41.923 AFKS 2007-12-19 41.79 42.5 41.351 41.6 894900 41.764 AFKS 2007-12-20 42 42 41.42 41.65 852300 41.654 AFKS 2007-12-21 41.665 41.75 41.14 41.35 586400 41.543 AFKS 2007-12-24 42 42 41.205 41.21 772000 41.367 AFKS 2007-12-25 41.18 41.33 40.66 40.7 603400 41.081 AFKS 2007-12-26 40.69 41 40.6 40.62 181700 40.735 AFKS 2007-12-27 40.5 41.65 40.001 41.35 289000 41.247 AFKS 2007-12-28 41.001 41.3 40.505 40.8 1559300 40.763 AFKS 2008-01-09 41.26 41.589 40.713 41.55 312000 41.473 AFKS 2008-01-10 41.55 42.5 41.55 42.34 652400 42.217 AFKS 2008-01-11 42.35 46.55 42.03 46.2 1660600 44.321 AFKS 2008-01-14 46.2 46.2 43.56 44.75 1862500 44.588 AFKS 2008-01-15 44.775 45.99 44.558 44.6 2140100 44.833 AFKS 2008-01-16 44.415 44.5 42.05 43 1529700 43.033 AFKS 2008-01-17 42.51 43.499 41.8 42.499 935300 42.446 AFKS 2008-01-18 42.309 43.001 41.44 42 899700 41.873 AFKS 2008-01-21 41.85 41.85 39 40 739000 40.421 AFKS 2008-01-22 38.51 40.7 36 39.7 1327000 39.103 AFKS 2008-01-23 40.949 41 38 38 509300 39.388 AFKS 2008-01-24 39.66 40.969 38.7 40.2 478100 39.991 AFKS 2008-01-25 40.95 41.49 40.5 41.4 538500 40.906 AFKS 2008-01-28 40.49 40.49 39.012 40.3 224000 40.043 AFKS 2008-01-29 41.2 41.35 39.61 40.2 376900 40.083 AFKS 2008-01-30 40.195 40.6 39.65 39.998 210100 40.039 AFKS 2008-01-31 40 40 38.25 38.699 682200 39.353 AFKS 2008-02-01 39.487 40.19 39 39.699 156000 39.717 AFKS 2008-02-04 40.5 41 40.2 40.593 271400 40.544 AFKS 2008-02-05 40.598 41.5 39 39.687 810900 40.55 AFKS 2008-02-06 38.9 39.699 38.501 39.6 607200 39.211 AFKS 2008-02-07 39.94 40 38.87 39.46 411000 39.403 AFKS 2008-02-08 39.9 39.9 37.2 38.2 1142200 37.904 AFKS 2008-02-11 38.03 38.35 37.504 38.01 630800 37.908 AFKS 2008-02-12 38.46 40.4 38.46 40.277 908500 39.81 AFKS 2008-02-13 40.97 40.97 39.811 40.601 441400 40.359 AFKS 2008-02-14 40.995 41.15 39.495 40 321200 40.418 AFKS 2008-02-15 39.01 40 38.894 39.75 800700 39.349 AFKS 2008-02-18 40.65 40.77 39.45 40 356000 39.732 AFKS 2008-02-19 40 40.77 39.52 39.95 196500 39.984 AFKS 2008-02-20 40 40.37 39.5 39.9 91500 39.821 AFKS 2008-02-21 40.5 40.575 39.15 39.6 1001300 39.761 AFKS 2008-02-22 39.6 39.6 38.601 39.595 146400 39.399 AFKS 2008-02-26 39.595 39.85 39.1 39.5 129300 39.584 AFKS 2008-02-27 39.52 39.52 38.614 39 293800 39.109 AFKS 2008-02-28 38.502 38.942 38.16 38.7 152300 38.409 AFKS 2008-02-29 39.299 39.299 38.2 38.2 150700 38.704 AFKS 2008-03-03 38 38.3 37.151 38 1371200 37.606 AFKS 2008-03-04 38 38.301 37.77 38.075 326500 37.956 AFKS 2008-03-05 38.69 39.006 37.91 37.95 118900 38.207 AFKS 2008-03-06 38.02 38.299 37.507 38.225 113400 37.983 AFKS 2008-03-07 37.99 38.295 37.253 37.3 223500 37.492 AFKS 2008-03-11 37.11 38.1 36.55 37 448600 37.268 AFKS 2008-03-12 37.111 37.797 36.551 36.697 422900 37.095 AFKS 2008-03-13 36.7 37.7 36.5 36.75 450000 37.068 AFKS 2008-03-14 36.71 37.595 36.672 36.997 336200 37.313 AFKS 2008-03-17 36.6 36.9 35.501 35.522 316400 35.897 AFKS 2008-03-18 35.987 36.75 35 35.2 298100 35.333 AFKS 2008-03-19 35.878 36.099 34.08 34.745 327000 34.723 AFKS 2008-03-20 34.79 34.9 33.511 34.4 264300 34.326 AFKS 2008-03-21 34.765 35.327 34.2 34.2 325100 34.656 AFKS 2008-03-24 33.55 34.85 33.55 34.85 104200 34.165 AFKS 2008-03-25 34.413 35.03 34.012 34.2 203700 34.246 AFKS 2008-03-26 34.548 34.548 33.561 33.6 228500 34 AFKS 2008-03-27 33.85 34.193 33.8 34 50900 34.002 AFKS 2008-03-28 34.363 34.363 33.334 33.95 390100 33.712 AFKS 2008-03-31 34 34 33.688 33.75 96500 33.789 AFKS 2008-04-01 34.095 34.146 33.602 33.8 329300 33.859 AFKS 2008-04-02 34.27 34.45 33.89 33.909 305800 34.066 AFKS 2008-04-03 33.978 35.323 33.6 33.66 580400 34.317 AFKS 2008-04-04 33.967 34.198 33.604 33.8 471500 33.855 AFKS 2008-04-07 34.5 34.5 33.6 34.2 286100 34.12 AFKS 2008-04-08 34.4 34.99 33.669 33.669 667400 33.841 AFKS 2008-04-09 33.8 33.8 33.35 33.512 413800 33.565 AFKS 2008-04-10 33.41 33.519 33.35 33.41 103100 33.423 AFKS 2008-04-11 33.739 33.75 33.402 33.5 165100 33.51 AFKS 2008-04-14 33.333 33.849 32.801 32.881 249900 33.242 AFKS 2008-04-15 33 33.698 32.9 33 304600 33.36 AFKS 2008-04-16 33.33 33.8 33.33 33.375 424300 33.561 AFKS 2008-04-17 33.081 33.081 31.8 32 818300 32.353 AFKS 2008-04-18 32.118 32.5 31.5 32.385 379700 32.036 AFKS 2008-04-21 32.385 32.58 31.781 32.45 215600 32.234 AFKS 2008-04-22 32.764 32.843 31.472 31.984 321500 31.857 AFKS 2008-04-23 32.118 32.199 31.549 31.656 657400 31.765 AFKS 2008-04-24 31.95 32.19 31.5 31.62 189500 31.81 AFKS 2008-04-25 31.863 31.863 31.01 31.38 427500 31.182 AFKS 2008-04-28 31.031 31.658 30.003 31.36 343000 31.126 AFKS 2008-04-29 31.213 31.94 31.213 31.79 66200 31.6 AFKS 2008-04-30 31.79 31.79 30.914 31.5 581800 31.255 AFKS 2008-05-04 32.3 32.3 31.95 32.2 99900 32.062 AFKS 2008-05-05 32.01 32.01 31.537 32 219600 31.892 AFKS 2008-05-06 31.601 32.25 31.53 31.65 1153800 31.953 AFKS 2008-05-07 31.543 31.99 31.362 31.7 307600 31.742 AFKS 2008-05-08 31.51 31.749 31.377 31.6 532600 31.577 AFKS 2008-05-12 32 32.6 31.61 31.898 716400 32.001 AFKS 2008-05-13 32.245 32.4 31.133 31.94 625500 31.545 AFKS 2008-05-14 32.2 34.3 32.12 33.3 2409800 33.171 AFKS 2008-05-15 33.59 34.498 32.9 32.96 2360700 33.16 AFKS 2008-05-16 33.35 33.499 33.1 33.3 588100 33.31 AFKS 2008-05-19 33.399 33.79 33.3 33.77 330400 33.478 AFKS 2008-05-20 33.889 34.1 33.33 33.333 486200 33.621 AFKS 2008-05-21 33.29 33.84 33.11 33.5 671500 33.456 AFKS 2008-05-22 33.699 34 33.35 33.98 736500 33.74 AFKS 2008-05-23 34.25 34.25 33.33 33.75 161900 33.575 AFKS 2008-05-26 33.45 33.8 33.4 33.5 100600 33.512 AFKS 2008-05-27 34.094 34.094 32.69 32.8 283300 33.158 AFKS 2008-05-28 32.998 34.95 32.998 34.5 1329700 34.025 AFKS 2008-05-29 34.975 34.975 34.1 34.495 602200 34.491 AFKS 2008-05-30 34.3 36.49 34.299 35.8 4027500 36.008 AFKS 2008-06-02 35.35 36.5 34.11 34.9 681000 35.134 AFKS 2008-06-03 34.899 35.35 34.521 34.9 603700 35.077 AFKS 2008-06-04 34.66 34.85 33.68 33.8 511300 34.304 AFKS 2008-06-05 33.71 34.7 33.5 34.4 1211000 34.286 AFKS 2008-06-06 34.451 35.476 34.451 35.2 382500 35.059 AFKS 2008-06-07 34.9 36 34.461 35.799 936100 35.094 AFKS 2008-06-09 35.675 36.789 35.022 36.5 611100 35.963 AFKS 2008-06-10 36.01 36.7 35.5 36.029 251900 35.941 AFKS 2008-06-11 35.805 36.4 35.805 36.1 121200 36.072 AFKS 2008-06-16 36.3 36.3 35.9 36.188 203500 36.032 AFKS 2008-06-17 36 36.49 35.96 36.4 309300 36.068 AFKS 2008-06-18 36.4 36.5 36 36.023 237100 36.236 AFKS 2008-06-19 36.297 36.297 35.33 35.57 329300 35.762 AFKS 2008-06-20 35.6 35.7 35 35.055 136900 35.329 AFKS 2008-06-23 35.055 35.494 33.801 34.007 454100 34.589 AFKS 2008-06-24 34.324 34.324 33.3 33.607 406600 33.608 AFKS 2008-06-25 33.301 34.22 33.301 33.5 300300 33.834 AFKS 2008-06-26 33.6 34.697 33.6 34.2 443000 34.387 AFKS 2008-06-27 33.9 35.998 33.3 35.099 421600 34.771 AFKS 2008-06-30 34.78 35.433 33.721 34.349 409700 34.185 AFKS 2008-07-01 33.75 33.78 32.1 32.211 839800 32.89 AFKS 2008-07-02 32.98 32.998 32.056 32.2 256000 32.461 AFKS 2008-07-03 32.3 32.698 30.812 31.01 946600 31.229 AFKS 2008-07-04 31.5 31.5 29.13 29.998 921800 30.382 AFKS 2008-07-07 30.27 30.7 29.7 30.67 569200 29.886 AFKS 2008-07-08 30.4 30.899 30.12 30.172 464600 30.435 AFKS 2008-07-09 31.045 31.045 30.301 30.6 161900 30.56 AFKS 2008-07-10 30.845 30.845 29.91 30.31 570900 30.283 AFKS 2008-07-11 30.3 30.645 29.8 29.8 385600 30.314 AFKS 2008-07-14 30.198 30.686 29.523 30.2 490900 29.935 AFKS 2008-07-15 29.753 30.279 29.505 29.7 381400 29.74 AFKS 2008-07-16 29.589 29.988 29.5 29.9 260400 29.725 AFKS 2008-07-17 30.4 30.87 29.8 30.87 203600 30.153 AFKS 2008-07-18 30.99 31 29.8 29.8 162700 30.638 AFKS 2008-07-21 29.812 30.198 29.66 29.799 126700 29.835 AFKS 2008-07-22 29.787 30 29.7 30 48800 29.876 AFKS 2008-07-23 29.999 30.148 29.75 30.049 130500 29.986 AFKS 2008-07-24 30.297 30.298 29.6 29.652 118600 29.889 AFKS 2008-07-25 29.493 29.493 27.3 27.899 855000 27.991 AFKS 2008-07-28 28.001 28.789 26.5 27.2 1246900 27.317 AFKS 2008-07-29 27.4 28.2 27 27.7 328800 27.441 AFKS 2008-07-30 27.988 28.189 27.498 28.15 159600 27.734 AFKS 2008-07-31 27.901 29.09 27.1 27.21 361000 28.076 AFKS 2008-08-01 27.002 27.9 26.651 27 102000 27.034 AFKS 2008-08-04 27.2 27.5 26.4 26.569 115000 26.624 AFKS 2008-08-05 26.556 26.9 25.301 25.999 254400 25.77 AFKS 2008-08-06 26.977 27.3 25.83 26.599 234700 26.725 AFKS 2008-08-07 26.64 28.2 26.64 27.6 527600 27.5 AFKS 2008-08-08 27.999 28.3 25.508 26.4 348800 26.356 AFKS 2008-08-11 25.3 27.5 20 27 475300 26.316 AFKS 2008-08-12 26.5 27.66 26.2 27.274 795000 27.072 AFKS 2008-08-13 26.503 27.357 26 27.1 167200 26.904 AFKS 2008-08-14 27.8 27.81 27.01 27.648 106700 27.466 AFKS 2008-08-15 27.988 28.4 27.401 27.986 181000 27.905 AFKS 2008-08-18 27.3 29.2 27.056 28.9 143900 28.5 AFKS 2008-08-19 28.551 28.551 26.8 27.5 220300 27.327 AFKS 2008-08-20 27.777 28.3 27.5 27.801 286500 27.673 AFKS 2008-08-21 28.359 28.4 26.447 27.254 147700 27.55 AFKS 2008-08-22 26.683 27.986 26.606 26.85 112900 27.024 AFKS 2008-08-25 26.524 26.97 24.502 25.5 112600 25.884 AFKS 2008-08-26 25.501 30 24.03 27.489 292700 24.962 AFKS 2008-08-27 26.8 26.801 25.411 26.5 139100 26.183 AFKS 2008-08-28 26.1 27.299 25.951 26.3 79100 26.49 AFKS 2008-08-29 26.696 26.697 24.813 25.25 499800 25.478 AFKS 2008-09-01 25.488 26.5 25.18 25.817 41000 25.814 AFKS 2008-09-02 26.49 26.49 25.7 26.13 82700 26.171 AFKS 2008-09-03 26 26.05 25.4 25.774 274100 25.721 AFKS 2008-09-04 25.254 26 25.101 25.296 446500 25.808 AFKS 2008-09-05 24.948 25 22.5 23.809 379800 23.671 AFKS 2008-09-08 24.187 24.6 22.5 23.656 611500 22.947 AFKS 2008-09-09 23.013 23.194 22 22 269900 22.572 AFKS 2008-09-10 21.87 21.999 19 19.8 424300 20.334 AFKS 2008-09-11 20.31 20.31 19.005 19.01 515300 19.465 AFKS 2008-09-12 19.578 20.49 18 19.95 637000 19.754 AFKS 2008-09-15 19.48 19.5 18.201 18.695 338800 18.513 AFKS 2008-09-16 18.011 18.309 15.05 15.1 205700 17.259 AFKS 2008-09-17 15.541 16.986 13.5 14.5 145700 15.13 AFKS 2008-09-18 AFKS 2008-09-19 16.272 17.99 14.999 17 567200 16.062 AFKS 2008-09-22 17.98 18.7 16.401 16.94 172300 17.122 AFKS 2008-09-23 17.2 17.2 16.165 16.2 718500 16.48 AFKS 2008-09-24 16.449 18.28 16.449 18 1699300 18.152 AFKS 2008-09-25 17.95 20.505 16.8 16.96 1160000 19.55 AFKS 2008-09-26 16.96 17.455 16.851 17.45 48500 17.062 AFKS 2008-09-29 17.45 18.49 16.692 17.05 1031900 17.561 AFKS 2008-09-30 16 16.969 15.421 16.6 221500 16.02 AFKS 2008-10-01 17.046 17.5 16.6 16.908 554400 17.038 AFKS 2008-10-02 16.525 17.83 16.252 17.59 1128500 17.008 AFKS 2008-10-03 16.802 16.85 15.85 16.4 342600 16.241 AFKS 2008-10-06 16.3 16.3 11.504 11.999 307800 13.635 AFKS 2008-10-07 12.991 14.1 11.35 11.7 344000 12.832 AFKS 2008-10-08 10.001 11.7 9 9 42800 9.263 AFKS 2008-10-09 9.946 10.001 8.45 8.5 253300 8.965 AFKS 2008-10-10 AFKS 2008-10-13 8.591 9.108 7.4 7.5 333600 8.226 AFKS 2008-10-14 9 10.506 7.85 10.506 4570000 8.664 AFKS 2008-10-15 9.21 11.39 8.21 9.8 1350900 11.27 AFKS 2008-10-16 AFKS 2008-10-17 9.001 9.001 7.653 7.989 162100 8.147 AFKS 2008-10-20 AFKS 2008-10-21 8.5 8.5 7.412 7.695 521000 7.706 AFKS 2008-10-22 7.406 7.499 5.801 6.178 412200 6.516 AFKS 2008-10-23 6.148 6.154 4.7 4.922 1039100 5.284 AFKS 2008-10-24 AFKS 2008-10-27 AFKS 2008-10-28 4.211 4.211 3.41 3.6 1263500 3.746 AFKS 2008-10-29 AFKS 2008-10-30 4.061 4.899 4.061 4.5 1217200 4.839 AFKS 2008-10-31 6 6.297 6 6.297 1613000 6.278 AFKS 2008-11-01 AFKS 2008-11-05 7 8.6 6.548 6.8 2399800 7.388 AFKS 2008-11-06 6.31 6.4 5.55 6.051 886100 6.162 AFKS 2008-11-07 5.9 6.2 5.556 6.1 1166900 5.963 AFKS 2008-11-10 6.489 6.8 6.15 6.2 1464300 6.406 AFKS 2008-11-11 6.02 6.199 5.5 5.633 222500 5.816 AFKS 2008-11-12 AFKS 2008-11-13 5.267 6 4.43 5.522 572200 5.473 AFKS 2008-11-14 5.999 7.49 5.832 5.861 860800 6.374 AFKS 2008-11-17 6.1 6.218 5.231 5.5 241600 5.567 AFKS 2008-11-18 5.599 5.78 5.151 5.35 418400 5.383 AFKS 2008-11-19 5.219 5.3 4.38 4.5 1208600 4.583 AFKS 2008-11-20 4.21 4.49 3.75 4.1 764500 4.087 AFKS 2008-11-21 4.097 4.33 4 4.196 304800 4.181 AFKS 2008-11-24 4.3 4.95 4.188 4.85 1189000 4.668 AFKS 2008-11-25 5 5.135 4.625 4.683 789700 4.735 AFKS 2008-11-26 4.75 4.75 4.501 4.51 459800 4.589 AFKS 2008-11-27 4.598 5.8 4.5 5.47 1007800 5.177 AFKS 2008-11-28 5.67 6.001 4.9 5.1 1163700 5.272 AFKS 2008-12-01 5.013 5.2 4.6 4.631 507400 4.86 AFKS 2008-12-02 4.526 4.93 4.3 4.67 1709700 4.517 AFKS 2008-12-03 4.845 5.4 4.481 4.74 1814200 4.732 AFKS 2008-12-04 4.812 5.15 4.5 4.6 1790800 4.739 AFKS 2008-12-05 4.749 4.749 4.434 4.55 1008200 4.56 AFKS 2008-12-08 4.8 5.15 4.75 5 942200 4.892 AFKS 2008-12-09 5.115 5.115 4.82 4.991 1235900 4.976 AFKS 2008-12-10 5.09 5.1 4.89 5 1617100 4.992 AFKS 2008-12-11 5.05 5.399 4.953 4.98 1081600 5.069 AFKS 2008-12-12 4.78 4.89 4.6 4.8 558200 4.813 AFKS 2008-12-15 5.05 5.05 4.89 4.918 653900 4.99 AFKS 2008-12-16 4.92 4.999 4.837 4.991 461000 4.964 AFKS 2008-12-17 5.006 5.089 4.87 4.986 764700 4.937 AFKS 2008-12-18 4.843 4.969 4.603 4.745 383800 4.806 AFKS 2008-12-19 4.95 4.95 4.617 4.848 734200 4.805 AFKS 2008-12-22 5.25 5.25 4.6 4.75 645800 4.673 AFKS 2008-12-23 4.675 4.998 4.503 4.85 917700 4.817 AFKS 2008-12-24 4.845 4.87 4.45 4.557 1697600 4.568 AFKS 2008-12-25 4.634 4.65 4.457 4.499 1272800 4.53 AFKS 2008-12-26 4.549 4.55 4.45 4.498 2123400 4.51 AFKS 2008-12-29 4.54 4.649 4.471 4.548 5561000 4.558 AFKS 2008-12-30 4.55 4.6 4.397 4.444 1018300 4.452 AFKS 2008-12-31 4.519 4.519 4.407 4.497 71200 4.464 AFKS 2009-01-11 4.789 4.79 4.45 4.54 533900 4.524 AFKS 2009-01-12 4.575 4.689 4.5 4.67 893200 4.615 AFKS 2009-01-13 4.875 4.875 4.554 4.7 666400 4.658 AFKS 2009-01-14 4.75 4.94 4.6 4.6 1291300 4.863 AFKS 2009-01-15 4.516 4.7 4.499 4.5 773100 4.545 AFKS 2009-01-16 4.579 5.1 4.53 4.731 2115300 4.74 AFKS 2009-01-19 4.8 4.9 4.62 4.63 2068800 4.661 AFKS 2009-01-20 4.625 4.68 4.302 4.571 2198800 4.575 AFKS 2009-01-21 4.571 4.77 4.42 4.749 377200 4.612 AFKS 2009-01-22 4.844 4.844 4.57 4.603 290400 4.62 AFKS 2009-01-23 4.6 4.647 4.46 4.539 1723400 4.533 AFKS 2009-01-26 4.5 5.1 4.45 4.988 1856200 4.811 AFKS 2009-01-27 4.995 5.28 4.753 4.948 2309000 5.04 AFKS 2009-01-28 5.199 5.2 4.848 5.13 1555500 4.999 AFKS 2009-01-29 5.19 5.19 4.9 5.1 605700 4.991 AFKS 2009-01-30 5 5.35 4.95 5.2 951000 5.104 AFKS 2009-02-02 5.013 5.5 4.699 4.74 2829500 4.989 AFKS 2009-02-03 4.745 5.4 4.651 4.868 10227200 5.066 AFKS 2009-02-04 5 5.159 4.98 5.1 526900 5.047 AFKS 2009-02-05 5.169 5.85 5.05 5.251 2740500 5.482 AFKS 2009-02-06 5.497 5.589 5.251 5.496 1279900 5.426 AFKS 2009-02-09 5.553 5.77 5.489 5.698 1855700 5.617 AFKS 2009-02-10 5.656 6 5.58 5.799 1690200 5.8 AFKS 2009-02-11 5.675 5.89 5.575 5.705 1279600 5.736 AFKS 2009-02-12 5.944 5.944 5.45 5.5 1406800 5.655 AFKS 2009-02-13 5.77 5.77 5.51 5.512 464500 5.622 AFKS 2009-02-16 5.575 5.75 5.5 5.594 810000 5.625 AFKS 2009-02-17 5.535 5.55 5.11 5.22 445400 5.412 AFKS 2009-02-18 5.22 5.358 4.9 5.145 1307700 5.054 AFKS 2009-02-19 5.163 5.364 5 5.249 1044100 5.192 AFKS 2009-02-20 5.17 5.187 4.975 5.088 417400 5.02 AFKS 2009-02-24 5 5.299 5 5.198 156200 5.146 AFKS 2009-02-25 5.213 5.399 5.201 5.372 444300 5.332 AFKS 2009-02-26 5.319 5.7 5.271 5.55 695800 5.545 AFKS 2009-02-27 5.67 5.693 5.2 5.399 6782800 5.454 AFKS 2009-03-02 5.348 5.348 5.17 5.227 408900 5.237 AFKS 2009-03-03 5.1 5.26 5.1 5.2 168800 5.181 AFKS 2009-03-04 5.214 5.359 5.2 5.359 327000 5.277 AFKS 2009-03-05 5.359 5.449 5.3 5.3 470500 5.324 AFKS 2009-03-06 5.267 5.45 5.15 5.372 217300 5.342 AFKS 2009-03-10 5.4 5.74 5.25 5.71 760300 5.539 AFKS 2009-03-11 5.8 5.875 5.311 5.85 1028500 5.693 AFKS 2009-03-12 5.79 5.79 5.551 5.751 307800 5.685 AFKS 2009-03-13 5.784 6.1 5 6.01 2380000 5.862 AFKS 2009-03-16 6.01 6.974 6.01 6.949 2052700 6.623 AFKS 2009-03-17 6.975 7.7 6.87 7.25 5003500 7.211 AFKS 2009-03-18 7.25 7.7 7.1 7.486 2772400 7.392 AFKS 2009-03-19 7.723 8.2 7.301 7.95 4321400 7.915 AFKS 2009-03-20 8.098 8.39 7.8 7.822 2509300 8.103 AFKS 2009-03-23 7.928 8.203 7.856 8.12 2645400 8.042 AFKS 2009-03-24 8.2 8.2 7.38 7.61 2863500 7.598 AFKS 2009-03-25 7.61 7.799 7.3 7.573 2313100 7.555 AFKS 2009-03-26 7.83 7.83 7.4 7.597 1360800 7.575 AFKS 2009-03-27 7.421 7.722 7.11 7.354 1373800 7.506 AFKS 2009-03-30 7.35 8.25 6.801 7.54 2364800 7.72 AFKS 2009-03-31 7.541 7.999 7.5 7.501 897500 7.733 AFKS 2009-04-01 7.695 7.7 7.4 7.505 482900 7.507 AFKS 2009-04-02 7.775 7.775 7.504 7.62 1446400 7.634 AFKS 2009-04-03 7.7 7.72 7.403 7.52 578500 7.543 AFKS 2009-04-06 7.649 7.748 7.51 7.55 806800 7.619 AFKS 2009-04-07 7.599 8.149 7.535 8.149 1684600 7.842 AFKS 2009-04-08 8.09 8.52 8.01 8.4 5255700 8.308 AFKS 2009-04-09 8.47 8.599 8.1 8.403 2899800 8.36 AFKS 2009-04-10 8.49 8.5 8.21 8.44 1000200 8.347 AFKS 2009-04-13 8.44 8.5 8.351 8.366 884700 8.404 AFKS 2009-04-14 8.347 9.3 8.013 8.947 3079100 8.876 AFKS 2009-04-15 8.99 8.99 8.528 8.711 1013500 8.811 AFKS 2009-04-16 8.989 9.099 8.8 8.885 742100 8.871 AFKS 2009-04-17 8.93 9 8.33 8.7 1031700 8.596 AFKS 2009-04-20 8.8 8.811 7.92 8.024 1068900 8.181 AFKS 2009-04-21 8.05 8.05 7.6 7.794 1289800 7.801 AFKS 2009-04-22 7.795 7.943 7.55 7.9 2080400 7.735 AFKS 2009-04-23 7.901 8.362 7.9 8.198 2219100 8.185 AFKS 2009-04-24 8.28 8.37 8.091 8.212 2151100 8.281 AFKS 2009-04-27 8.23 8.23 7.977 8.165 495200 8.07 AFKS 2009-04-28 8.06 8.297 7.744 8.297 2690200 8.057 AFKS 2009-04-29 8.29 8.635 8.07 8.6 1863300 8.346 AFKS 2009-04-30 7.986 8.917 7.986 8.67 1442100 8.656 AFKS 2009-05-04 8.825 11 8.812 10.1 5081100 9.886 AFKS 2009-05-05 10.086 10.94 9.84 10.555 3888700 10.455 AFKS 2009-05-06 10.56 11.48 10.432 11.3 3060000 11.026 AFKS 2009-05-07 11.55 11.88 10.952 11.384 1988300 11.37 AFKS 2009-05-08 11.2 11.39 10.992 11.299 993500 11.173 AFKS 2009-05-12 10.801 11.3 10.801 11.15 1267300 11.175 AFKS 2009-05-13 11.387 11.8 9.9 10.309 2809300 10.866 AFKS 2009-05-14 9.847 10.8 9.847 10.366 1173200 10.362 AFKS 2009-05-15 10.4 10.698 10.369 10.465 615700 10.467 AFKS 2009-05-18 10.038 11.144 10.038 11.035 1817700 10.731 AFKS 2009-05-19 11.497 11.6 11.152 11.5 2158400 11.385 AFKS 2009-05-20 11.5 12.6 11.312 12.31 3284500 12.05 AFKS 2009-05-21 12.305 12.31 11.513 11.851 1022700 11.909 AFKS 2009-05-22 11.97 12.85 11.97 12.23 1598600 12.464 AFKS 2009-05-25 12.7 13.35 12.312 13.194 2281500 13.076 AFKS 2009-05-26 13.495 13.495 12.5 13.21 2132100 12.848 AFKS 2009-05-27 13.75 14.46 13.25 14.001 3048600 14.015 AFKS 2009-05-28 13.995 14.895 13.403 14.55 2645100 14.616 AFKS 2009-05-29 14.8 15.2 14.45 14.5 1358400 14.604 AFKS 2009-06-01 14.502 14.899 14.502 14.75 1728500 14.739 AFKS 2009-06-02 15 15 14.3 14.497 1795100 14.564 AFKS 2009-06-03 14.5 14.7 13.111 13.111 1784200 13.831 AFKS 2009-06-04 13.111 13.66 12.242 12.845 1420100 13.096 AFKS 2009-06-05 13.344 13.7 12.951 13.53 963000 13.544 AFKS 2009-06-08 13.5 13.75 13 13.286 438100 13.245 AFKS 2009-06-09 13.3 14.699 13.3 14.596 1130000 14.085 AFKS 2009-06-10 14.825 15 14.5 14.924 1282400 14.727 AFKS 2009-06-11 14.991 14.995 14.201 14.7 492200 14.62 AFKS 2009-06-15 14.5 14.5 12.783 13.06 10741900 13.068 AFKS 2009-06-16 12.96 13.269 12.65 13.148 4392500 12.93 AFKS 2009-06-17 13.149 13.149 11.84 12.44 11888900 12.359 AFKS 2009-06-18 12.75 12.799 11.53 12 4021600 11.95 AFKS 2009-06-19 12.449 13.1 11.9 12.4 6007400 12.582 AFKS 2009-06-22 12.06 12.678 11.295 11.32 1677900 12.008 AFKS 2009-06-23 10.852 11.597 10.181 10.75 6386500 10.842 AFKS 2009-06-24 10.989 11.4 10.6 11.3 5873700 10.986 AFKS 2009-06-25 11.2 11.47 10.81 11.299 2166900 11.105 AFKS 2009-06-26 11.305 11.927 11.3 11.4 2288300 11.651 AFKS 2009-06-29 11.4 12.4 11 11.896 2725200 11.762 AFKS 2009-06-30 12.729 12.729 11.7 11.75 1233500 12.144 AFKS 2009-07-01 12.475 12.475 11.721 12.052 2153800 11.903 AFKS 2009-07-02 11.997 11.997 11.56 11.6 1056800 11.758 AFKS 2009-07-03 11.173 11.895 11.173 11.435 112100 11.469 AFKS 2009-07-06 11.211 11.59 10.754 11.504 1412100 11.217 AFKS 2009-07-07 11.59 11.66 11.303 11.499 353000 11.499 AFKS 2009-07-08 11.6 12.3 11.112 11.29 2134900 11.739 AFKS 2009-07-09 11.235 11.68 11.05 11.175 444400 11.408 AFKS 2009-07-10 11.038 11.149 10.52 10.576 431900 10.667 AFKS 2009-07-13 10.2 10.65 10.2 10.588 583900 10.456 AFKS 2009-07-14 10.944 11.36 10.8 10.994 673000 11.07 AFKS 2009-07-15 11.197 11.399 11.014 11.399 276600 11.301 AFKS 2009-07-16 11.48 11.989 10.881 11.95 1379000 11.668 AFKS 2009-07-17 12.349 12.7 12.001 12.601 790800 12.273 AFKS 2009-07-20 12.89 12.944 12.4 12.7 610400 12.675 AFKS 2009-07-21 12.7 13.55 12.306 13.4 2252000 13.242 AFKS 2009-07-22 13.52 13.564 12.821 13.197 765900 13.181 AFKS 2009-07-23 13.2 13.39 13 13.32 578800 13.224 AFKS 2009-07-24 13.5 13.88 13.203 13.35 988000 13.428 AFKS 2009-07-27 13.483 13.88 13.334 13.51 466400 13.675 AFKS 2009-07-28 13.699 13.83 13.1 13.17 1092900 13.632 AFKS 2009-07-29 13.12 13.193 12.703 12.756 824200 13.022 AFKS 2009-07-30 12.897 13.485 12.897 13.474 514900 13.232 AFKS 2009-07-31 13.855 13.88 13.301 13.4 462100 13.568 AFKS 2009-08-03 13.705 14.449 13.501 14.25 1446200 14.012 AFKS 2009-08-04 13.95 14.25 13.801 14.1 441800 14.024 AFKS 2009-08-05 14.1 14.5 13.66 14 947800 14.262 AFKS 2009-08-06 14.077 14.37 13.801 14.194 654500 14.114 AFKS 2009-08-07 14.077 14.27 13.702 14.235 826400 13.99 AFKS 2009-08-10 14.214 14.214 13.9 14.128 472300 14.015 AFKS 2009-08-11 14.097 14.298 13.904 14 919400 14.146 AFKS 2009-08-12 13.84 14.054 13.227 14 1059500 13.838 AFKS 2009-08-13 14.077 14.78 13.95 14.101 570100 14.415 AFKS 2009-08-14 14.218 14.699 13.9 14 326300 14.221 AFKS 2009-08-17 13.501 13.7 13.111 13.3 524800 13.338 AFKS 2009-08-18 13.393 13.579 13.202 13.473 237500 13.403 AFKS 2009-08-19 13.489 13.7 13.153 13.37 279400 13.408 AFKS 2009-08-20 13.516 13.648 13.07 13.301 400800 13.33 AFKS 2009-08-21 13.4 14.3 13.34 14.3 550600 13.82 AFKS 2009-08-24 14.36 14.61 14 14.299 1154300 14.277 AFKS 2009-08-25 14.077 14.235 13.8 14.17 511300 14.077 AFKS 2009-08-26 14.1 14.195 13.75 13.95 381200 13.878 AFKS 2009-08-27 13.901 14 13.63 13.651 786200 13.789 AFKS 2009-08-28 13.799 14 13.671 14 257600 13.943 AFKS 2009-08-31 13.5 14.4 13.38 14 898500 13.992 AFKS 2009-09-01 14 14.313 13.866 14.151 622000 14.054 AFKS 2009-09-02 14 14.14 13.9 13.94 1200800 14.001 AFKS 2009-09-03 13.999 14.44 13.929 14.2 1324800 14.21 AFKS 2009-09-04 14.4 14.6 13.92 14.299 1254100 14.266 AFKS 2009-09-07 14.24 14.422 14.24 14.3 584500 14.308 AFKS 2009-09-08 14.226 14.87 14.226 14.86 1443100 14.588 AFKS 2009-09-09 14.44 15.398 13.105 14.779 2454800 14.834 AFKS 2009-09-10 14.795 14.999 14.514 14.793 527600 14.792 AFKS 2009-09-11 14.95 15.499 14.8 15.299 1606200 15.207 AFKS 2009-09-14 15.093 15.9 14.81 15.48 987900 15.474 AFKS 2009-09-15 15.8 16.3 15.8 15.949 2246900 15.977 AFKS 2009-09-16 16.08 16.45 15.97 16.1 1666800 16.115 AFKS 2009-09-17 16.13 16.405 15.949 15.949 2611900 16.289 AFKS 2009-09-18 15.949 15.949 15.451 15.85 530700 15.668 AFKS 2009-09-21 15.855 15.899 15.2 15.24 873500 15.371 AFKS 2009-09-22 15.705 16.3 15.251 16.25 1603200 16.005 AFKS 2009-09-23 16.1 16.899 16.1 16.555 1205400 16.591 AFKS 2009-09-24 16.01 16.55 15.81 16.096 799500 16.063 AFKS 2009-09-25 15.99 16.55 15.801 16.471 506000 16.192 AFKS 2009-09-28 15.975 16.3 15.902 16.3 300600 16.051 AFKS 2009-09-29 16.15 16.4 16 16.24 394400 16.128 AFKS 2009-09-30 16.35 16.49 15.9 15.999 1632400 16.248 AFKS 2009-10-01 16.3 16.3 15.568 15.66 714700 15.863 AFKS 2009-10-02 15.463 15.968 15.16 15.67 951000 15.628 AFKS 2009-10-05 15.865 15.93 15.578 15.6 631400 15.782 AFKS 2009-10-06 15.9 16.323 15.75 16.144 726400 16.092 AFKS 2009-10-07 16.183 16.3 15.22 16.107 657600 16.085 AFKS 2009-10-08 16.109 17.07 16.109 17.07 2664800 16.491 AFKS 2009-10-09 17.095 17.684 16.498 17.2 2129000 17.037 AFKS 2009-10-12 17.52 17.8 17.07 17.8 1126100 17.476 AFKS 2009-10-13 18 18.233 17.3 17.8 1119100 17.888 AFKS 2009-10-14 18.194 19.4 18 19 1254400 18.874 AFKS 2009-10-15 19.45 19.889 18.506 18.9 893100 19.3 AFKS 2009-10-16 19.05 19.091 18.15 18.512 879400 18.508 AFKS 2009-10-19 18.6 19.85 17.777 19.632 548600 19.184 AFKS 2009-10-20 19.9 21.2 19.7 20.259 1598500 20.357 AFKS 2009-10-21 20.244 22.279 20.244 21.94 3781800 21.85 AFKS 2009-10-22 20.294 22.831 20.294 21.33 3371300 21.925 AFKS 2009-10-23 22 22.329 21.201 21.44 1075500 21.398 AFKS 2009-10-26 21.599 21.666 20.774 20.899 537700 21.244 AFKS 2009-10-27 20.7 20.774 19.8 19.899 1332600 20.088 AFKS 2009-10-28 19.94 19.94 18.316 18.801 1798500 18.733 AFKS 2009-10-29 18.66 19.745 18.254 19.739 1095800 18.693 AFKS 2009-10-30 20.2 20.2 18.3 18.399 786100 19.072 AFKS 2009-11-02 18.2 18.69 18.033 18.6 531200 18.465 AFKS 2009-11-03 18.6 18.747 17.4 17.699 701000 17.834 AFKS 2009-11-05 18.297 18.7 17.645 18.45 1357400 18.217 AFKS 2009-11-06 18.82 18.85 18.1 18.13 1157100 18.515 AFKS 2009-11-09 18.647 20.3 18.5 20.193 1506800 19.321 AFKS 2009-11-10 20.363 20.48 19.502 20 1019400 19.983 AFKS 2009-11-11 19.999 20.2 19.836 20 606200 19.974 AFKS 2009-11-12 20.089 20.3 19.7 20.155 519000 20.041 AFKS 2009-11-13 20 20.748 19.612 20.5 1206800 20.543 AFKS 2009-11-16 20.75 21.68 20.75 21.55 1031800 21.398 AFKS 2009-11-17 21.538 21.985 20.8 21.69 3058300 21.466 AFKS 2009-11-18 22.337 22.55 21.528 22.1 3561100 22.199 AFKS 2009-11-19 21.82 22.64 21.763 21.8 921600 22.089 AFKS 2009-11-20 21.665 22.9 21.651 22.8 2633500 22.144 AFKS 2009-11-23 22.9 23.799 22.801 23.355 1103400 23.211 AFKS 2009-11-24 23.213 23.3 22.2 22.732 1179900 22.74 AFKS 2009-11-25 22.95 23.17 22.32 22.62 2240300 22.714 AFKS 2009-11-26 23 23 21.9 22 744700 22.154 AFKS 2009-11-27 21.8 22.507 20.499 22.2 1551200 21.335 AFKS 2009-11-30 22.3 22.99 21.676 22.499 1865900 22.548 AFKS 2009-12-01 22.987 22.988 22.355 22.988 466700 22.73 AFKS 2009-12-02 22.91 23.198 22.8 22.81 453600 22.973 AFKS 2009-12-03 23.001 23.2 22.71 22.9 583900 22.983 AFKS 2009-12-04 22.96 23.499 22.67 23.499 256800 23.121 AFKS 2009-12-07 23.475 23.696 22.909 23.31 212400 23.274 AFKS 2009-12-08 22.875 23.75 22.875 23.18 821500 23.428 AFKS 2009-12-09 22.954 23.975 22.954 23.79 1238800 23.738 AFKS 2009-12-10 23.515 24.9 23.2 24.671 2272200 24.045 AFKS 2009-12-11 24.644 26.777 24.644 25.68 3043200 26.12 AFKS 2009-12-14 26.1 26.769 25.852 26.347 1156000 26.25 AFKS 2009-12-15 26.225 26.598 25.841 26.3 731900 26.083 AFKS 2009-12-16 25.001 26.49 24.28 26.387 775700 25.923 AFKS 2009-12-17 26.046 26.179 25.122 25.333 638400 25.625 AFKS 2009-12-18 25.303 25.773 25.133 25.378 613400 25.355 AFKS 2009-12-21 25.504 26.3 25.5 25.851 871600 25.977 AFKS 2009-12-22 25.85 26.199 25.4 25.48 581700 25.598 AFKS 2009-12-23 25.5 25.8 24.511 24.511 726000 25.033 AFKS 2009-12-24 24.701 25 23.36 23.7 980200 23.875 AFKS 2009-12-25 23.991 24.663 23.677 24.596 510000 24.367 AFKS 2009-12-28 24.489 24.899 23.69 23.732 825100 23.966 AFKS 2009-12-29 23.511 23.888 23.11 23.3 357800 23.35 AFKS 2009-12-30 23.5 23.644 23.301 23.56 533800 23.48 AFKS 2009-12-31 23.8 23.898 23.43 23.847 189000 23.616 AFKS 2010-01-11 25.495 25.899 25.098 25.599 919300 25.499 AFKS 2010-01-12 25.5 26.271 25.48 25.97 1357500 26.063 AFKS 2010-01-13 25.45 26.578 25.45 26.578 1025900 25.899 AFKS 2010-01-14 26.6 28.73 26.6 28.73 3617900 27.487 AFKS 2010-01-15 28.73 29.1 27.9 28.48 3706000 28.572 AFKS 2010-01-18 28.4 28.948 28.103 28.15 988800 28.48 AFKS 2010-01-19 28.486 28.487 27.112 27.849 2005200 27.661 AFKS 2010-01-20 27.995 27.995 26.664 26.8 1054200 27.216 AFKS 2010-01-21 27 27.6 26.6 26.9 866000 26.993 AFKS 2010-01-22 26.53 26.75 25.811 26.5 1770800 26.242 AFKS 2010-01-25 26.173 26.78 26.15 26.41 495400 26.552 AFKS 2010-01-26 26.41 26.41 25.001 25.65 1147700 25.541 AFKS 2010-01-27 25.524 26.7 25.195 26.6 1276200 26.082 AFKS 2010-01-28 26.05 27.176 26.05 26.68 2492300 26.618 AFKS 2010-01-29 25.903 27.68 25.903 27.2 1815800 27.231 AFKS 2010-02-01 27.06 27.071 26.6 26.994 528100 26.804 AFKS 2010-02-02 27.22 27.38 26.501 26.7 1303900 26.707 AFKS 2010-02-03 27.379 27.49 26.55 26.7 1043200 27.092 AFKS 2010-02-04 26.525 26.97 25.647 25.888 1187300 26.049 AFKS 2010-02-05 24.97 25.289 24.252 24.942 1712600 24.656 AFKS 2010-02-08 25.181 25.397 24.25 24.399 817600 24.815 AFKS 2010-02-09 24.471 25 24.279 24.72 912800 24.719 AFKS 2010-02-10 25.085 25.3 24.617 25.275 1247200 24.937 AFKS 2010-02-11 25.7 26.46 25.11 25.476 1350300 25.727 AFKS 2010-02-12 25.945 26 25.05 25.2 1047500 25.343 AFKS 2010-02-15 25.67 25.848 25.108 25.301 125400 25.32 AFKS 2010-02-16 25.3 26.838 25.3 26.65 1016100 25.966 AFKS 2010-02-17 26.999 27.2 26.3 26.746 962800 26.695 AFKS 2010-02-18 27.512 27.512 26.137 26.42 310200 26.363 AFKS 2010-02-19 26.21 26.5 25.1 26.257 377300 26.273 AFKS 2010-02-24 26.4 26.9 25.9 26.079 263200 26.18 AFKS 2010-02-25 25.988 26 25.704 26 236200 25.774 AFKS 2010-02-26 26.05 27.25 25.945 27.05 250900 26.602 AFKS 2010-02-27 27.1 27.28 26.501 26.95 75600 26.967 AFKS 2010-03-01 27.047 27.3 26.77 26.95 225000 26.984 AFKS 2010-03-02 27.157 27.159 26.799 27.001 358200 27.016 AFKS 2010-03-03 27.001 27.173 26.936 27.148 171400 27.046 AFKS 2010-03-04 27.006 27.45 26.751 27.224 353300 27.216 AFKS 2010-03-05 27.395 27.99 27.395 27.899 723000 27.768 AFKS 2010-03-09 28 28.09 27.015 27.551 439700 27.38 AFKS 2010-03-10 27.35 27.5 27.12 27.12 247300 27.292 AFKS 2010-03-11 27.219 27.459 27.051 27.3 575700 27.229 AFKS 2010-03-12 27.496 28.351 27.45 28.037 1218800 27.851 AFKS 2010-03-15 27.86 28.4 27.79 28.05 1613700 28.126 AFKS 2010-03-16 28.1 28.47 28.005 28.3 403900 28.23 AFKS 2010-03-17 28.465 28.83 28.3 28.75 705900 28.611 AFKS 2010-03-18 28.74 28.989 28.466 28.85 2259000 28.729 AFKS 2010-03-19 28.53 28.984 28.199 28.3 1574600 28.711 AFKS 2010-03-22 28.399 28.4 27.357 27.675 1540300 27.703 AFKS 2010-03-23 27.675 28.195 27.5 27.931 823500 27.796 AFKS 2010-03-24 28.763 28.763 27.651 28.25 1022100 28.133 AFKS 2010-03-25 27.995 28.75 27.995 28.73 663600 28.565 AFKS 2010-03-26 28.689 31.1 28.647 30.4 6962100 30.276 AFKS 2010-03-29 30.6 31.25 30 30.222 1024200 30.626 AFKS 2010-03-30 31.27 31.27 29.911 30.15 525300 30.202 AFKS 2010-03-31 30.051 30.299 29.777 29.896 1036600 29.97 AFKS 2010-04-01 29.881 30.65 29.88 30.3 1297800 30.384 AFKS 2010-04-02 30.3 30.66 30.004 30.297 487900 30.258 AFKS 2010-04-05 30.151 30.556 30.05 30.157 494600 30.186 AFKS 2010-04-06 30.161 30.275 29.902 30.137 660400 30.009 AFKS 2010-04-07 30.275 30.299 29.7 29.92 1264000 29.894 AFKS 2010-04-08 29.681 30.35 29.681 30.289 443100 30.003 AFKS 2010-04-09 30.299 30.52 30.299 30.44 750800 30.393 AFKS 2010-04-12 30.658 31.455 30.2 30.369 1172900 30.791 AFKS 2010-04-13 30.335 30.57 30.1 30.3 553000 30.429 AFKS 2010-04-14 30.501 31.89 30.5 31.889 1859900 31.147 AFKS 2010-04-15 35 35.86 31.538 32.45 1460800 32.85 AFKS 2010-04-16 32.5 32.5 30.999 31 1671600 31.48 AFKS 2010-04-19 30.347 30.79 29 30.333 3374200 30.208 AFKS 2010-04-20 31.25 31.45 30.116 31.15 1612900 30.85 AFKS 2010-04-21 31.475 32.348 31.2 31.21 2699400 31.87 AFKS 2010-04-22 31.482 31.482 30.139 30.328 672600 30.625 AFKS 2010-04-23 30.22 30.76 29.205 30.63 613200 30.168 AFKS 2010-04-26 30.995 31.989 30.824 31.5 1590600 31.604 AFKS 2010-04-27 31.498 31.5 30.83 30.851 2057500 31.122 AFKS 2010-04-28 30.188 30.489 29.5 30 1701500 29.87 AFKS 2010-04-29 30.345 30.701 30.007 30.52 394800 30.409 AFKS 2010-04-30 30.404 31 29.9 30.23 1592900 30.558 AFKS 2010-05-04 30.25 30.5 29.6 29.7 854400 29.905 AFKS 2010-05-05 28.45 29.699 28.051 28.993 667600 29.01 AFKS 2010-05-06 28.123 28.8 27.841 27.9 824100 28.253 AFKS 2010-05-07 27.075 27.15 25.7 25.76 2386200 26.452 AFKS 2010-05-11 28 28.34 26.999 27.251 2117000 27.529 AFKS 2010-05-12 27.511 28.45 26.9 28.45 1757700 27.651 AFKS 2010-05-13 28.4 29.4 27.53 28 1579400 28.469 AFKS 2010-05-14 27.95 27.95 27 27.33 988300 27.311 AFKS 2010-05-17 26.75 27.589 24.603 27.45 1785100 26.982 AFKS 2010-05-18 27.31 27.777 27 27.367 773900 27.324 AFKS 2010-05-19 26.675 27.256 26 27 978700 26.568 AFKS 2010-05-20 27 27.49 25.51 25.599 991500 26.525 AFKS 2010-05-21 25.562 26.041 25 25.9 868100 25.6 AFKS 2010-05-24 26.5 26.67 26.107 26.36 571500 26.385 AFKS 2010-05-25 25.601 26.098 24.675 24.706 589000 25.406 AFKS 2010-05-26 25.299 25.899 25.1 25.899 462600 25.455 AFKS 2010-05-27 26 27.197 25.801 26.95 816400 26.661 AFKS 2010-05-28 27.439 28.002 26.92 27.894 1218500 27.776 AFKS 2010-05-31 27.997 28.99 27.997 28.65 382100 28.593 AFKS 2010-06-01 28.6 28.699 27.654 28.65 168300 28.008 AFKS 2010-06-02 27.995 28.699 27.712 27.999 637400 28.163 AFKS 2010-06-03 28.949 28.949 27.995 28.097 730400 28.221 AFKS 2010-06-04 28.134 28.25 26.62 27.105 260900 27.544 AFKS 2010-06-07 26.45 26.948 26.055 26.562 650000 26.407 AFKS 2010-06-08 26.942 27.1 26.01 26.02 269200 26.356 AFKS 2010-06-09 26.505 26.867 26.113 26.661 195600 26.419 AFKS 2010-06-10 27 27.155 26.55 27.15 296800 26.926 AFKS 2010-06-11 27.398 27.687 26.648 27.03 194300 27.265 AFKS 2010-06-15 27.5 28.25 27.372 28.048 217400 27.849 AFKS 2010-06-16 28.682 28.929 27.801 28.6 920400 28.5 AFKS 2010-06-17 28.595 28.799 27.901 28 504500 28.343 AFKS 2010-06-18 28.6 28.6 27.95 28.2 386200 28.097 AFKS 2010-06-21 28.503 29.17 28.303 29 612300 28.794 AFKS 2010-06-22 29 29 28.01 28.381 404100 28.281 AFKS 2010-06-23 28.251 28.6 27.63 27.748 585500 28.143 AFKS 2010-06-24 27.954 28.224 27.499 27.557 461900 27.767 AFKS 2010-06-25 27.5 27.85 27 27.415 557000 27.284 AFKS 2010-06-28 27.689 27.839 27.332 27.497 133400 27.517 AFKS 2010-06-29 27.01 27.4 25.999 26.28 1010200 26.698 AFKS 2010-06-30 26.28 26.53 25.755 26.081 217200 26.192 AFKS 2010-07-01 25.94 25.94 25.189 25.3 693300 25.587 AFKS 2010-07-02 25.939 26.602 25.499 26.588 472400 26.102 AFKS 2010-07-05 26.5 27 26.178 26.3 395300 26.473 AFKS 2010-07-06 26.401 27.1 26.401 26.527 892300 26.82 AFKS 2010-07-07 26.3 26.4 25.722 26.006 380000 26.056 AFKS 2010-07-08 26.821 26.821 26.312 26.45 132600 26.536 AFKS 2010-07-09 26.798 26.8 26.3 26.797 192100 26.619 AFKS 2010-07-12 26.49 27.38 26.147 27.38 185700 27.103 AFKS 2010-07-13 27.4 28.501 26.685 28 1144500 27.996 AFKS 2010-07-14 28.502 28.502 27.721 27.83 186000 28.048 AFKS 2010-07-15 27.93 27.93 27.235 27.407 270200 27.701 AFKS 2010-07-16 27.235 27.599 27 27.001 92900 27.123 AFKS 2010-07-19 26.8 27 26.3 26.3 379000 26.759 AFKS 2010-07-20 26.4 26.895 26.113 26.243 263500 26.526 AFKS 2010-07-21 26.634 26.635 26.261 26.3 389700 26.528 AFKS 2010-07-22 26.38 26.65 26.303 26.6 363600 26.534 AFKS 2010-07-23 26.91 27.1 26 26.04 1523800 26.299 AFKS 2010-07-26 26.168 26.64 26.167 26.5 830000 26.4 AFKS 2010-07-27 26.5 27.45 26.45 26.81 1814600 26.918 AFKS 2010-07-28 26.777 27.198 26.305 26.32 120500 26.613 AFKS 2010-07-29 26.368 26.595 25.687 26.43 538400 26.274 AFKS 2010-07-30 26.227 26.43 25.951 26.178 353900 26.217 AFKS 2010-08-02 26.379 26.69 26.379 26.65 1182500 26.551 AFKS 2010-08-03 26.8 26.8 26.31 26.422 285900 26.655 AFKS 2010-08-04 26.379 26.986 26.151 26.798 1560400 26.667 AFKS 2010-08-05 27.099 27.713 26.94 27.452 1879600 27.528 AFKS 2010-08-06 27.507 28.12 27.269 27.7 2797600 27.851 AFKS 2010-08-09 27.949 28 27.421 27.678 1026800 27.925 AFKS 2010-08-10 27.407 27.603 27.08 27.201 280200 27.219 AFKS 2010-08-11 27 27.141 26.7 26.765 552200 26.993 AFKS 2010-08-12 27 27.1 26.649 26.843 302700 26.851 AFKS 2010-08-13 27.179 27.3 26.8 26.869 188000 26.93 AFKS 2010-08-16 27.003 27.299 26.403 26.65 387700 26.553 AFKS 2010-08-17 26.655 27.27 26.553 26.679 684900 26.925 AFKS 2010-08-18 26.998 27.49 26.742 26.755 335000 27.047 AFKS 2010-08-19 27.149 27.149 26.9 26.905 188900 26.947 AFKS 2010-08-20 26.84 26.98 26.44 26.55 206500 26.758 AFKS 2010-08-23 26.6 26.6 26.4 26.5 211100 26.464 AFKS 2010-08-24 26.251 26.75 26 26.11 826500 26.353 AFKS 2010-08-25 26.15 26.299 25.802 26 791400 26.001 AFKS 2010-08-26 26.32 26.32 25.795 25.849 678000 25.852 AFKS 2010-08-27 25.886 25.899 25.572 25.69 538200 25.724 AFKS 2010-08-30 25.999 26.4 25.84 26.1 2189500 26.174 AFKS 2010-08-31 25.987 26.1 25.8 26.07 226800 25.974 AFKS 2010-09-01 26.152 26.286 25.911 26.198 337800 26.074 AFKS 2010-09-02 26.202 26.35 25.95 26 711100 26.075 AFKS 2010-09-03 26.138 26.9 26.002 26.5 1228700 26.356 AFKS 2010-09-06 26.893 26.899 26.6 26.65 259300 26.78 AFKS 2010-09-07 26.601 26.75 26.2 26.599 447000 26.466 AFKS 2010-09-08 26.41 26.84 26.41 26.8 532100 26.648 AFKS 2010-09-09 26.91 27.2 26.7 26.879 1802800 27.014 AFKS 2010-09-10 26.908 26.919 26.5 26.639 1327000 26.76 AFKS 2010-09-13 26.913 27 26.515 26.62 482100 26.734 AFKS 2010-09-14 26.4 26.6 26.018 26.44 262400 26.473 AFKS 2010-09-15 26.442 26.745 26.12 26.725 427100 26.587 AFKS 2010-09-16 26.198 27 26.198 26.392 614700 26.705 AFKS 2010-09-17 26.6 27.298 26.392 26.5 1545400 27.019 AFKS 2010-09-20 26.785 26.988 26.392 26.55 385300 26.533 AFKS 2010-09-21 26.625 27.29 26.538 26.977 908100 26.9 AFKS 2010-09-22 26.901 27.001 26.651 26.651 167400 26.825 AFKS 2010-09-23 26.995 27 26.1 26.488 183200 26.532 AFKS 2010-09-24 26.385 26.819 26.253 26.569 233700 26.576 AFKS 2010-09-27 26.9 27.2 26.4 26.404 798700 26.807 AFKS 2010-09-28 26.691 27.13 26.425 26.75 1775200 26.69 AFKS 2010-09-29 26.988 27.944 26.915 27.8 2531900 27.614 AFKS 2010-09-30 27.9 27.958 27.4 27.895 2537000 27.772 AFKS 2010-10-01 27.715 27.85 27.348 27.4 945400 27.487 AFKS 2010-10-04 27.828 27.828 27.2 27.25 717700 27.364 AFKS 2010-10-05 27.25 27.381 26.976 27.07 1037600 27.072 AFKS 2010-10-06 27.181 27.399 26.91 26.999 612300 27.08 AFKS 2010-10-07 27 27.121 26.845 26.9 331600 26.987 AFKS 2010-10-08 26.803 27.15 26.511 27.15 430100 26.84 AFKS 2010-10-11 27.525 27.525 26.81 26.81 434000 26.881 AFKS 2010-10-12 26.8 26.9 26.55 26.68 466500 26.669 AFKS 2010-10-13 26.915 27.2 26.872 27.178 1111200 27.02 AFKS 2010-10-14 27.187 27.36 26.62 26.7 616300 26.892 AFKS 2010-10-15 26.013 26.816 26.013 26.6 682400 26.522 AFKS 2010-10-18 26.41 26.95 26.202 26.849 709300 26.592 AFKS 2010-10-19 26.849 27.175 26.35 26.511 791500 26.711 AFKS 2010-10-20 26.705 26.705 26.288 26.45 149200 26.447 AFKS 2010-10-21 26.413 27.05 26.302 26.89 2354800 26.953 AFKS 2010-10-22 26.89 26.949 26.497 26.641 362800 26.731 AFKS 2010-10-25 26.92 27.1 26.504 27 848800 26.859 AFKS 2010-10-26 26.742 27.546 26.652 27.176 792600 27.222 AFKS 2010-10-27 26.925 27.35 26.705 27 330000 27.199 AFKS 2010-10-28 27.01 27.32 26.9 26.9 736300 27 AFKS 2010-10-29 27.187 27.277 26.95 27.191 408300 27.132 AFKS 2010-11-01 27.288 27.32 27.1 27.26 732700 27.238 AFKS 2010-11-02 27.289 27.46 27.082 27.4 573300 27.401 AFKS 2010-11-03 27.488 27.59 27.07 27.2 958100 27.414 AFKS 2010-11-08 27.58 27.738 26.9 27.02 1043300 27.18 AFKS 2010-11-09 27.01 27.296 27.01 27.151 1031400 27.205 AFKS 2010-11-10 27.11 27.275 26.93 27.172 942500 27.085 AFKS 2010-11-11 27.12 27.279 26.62 27 711900 27.059 AFKS 2010-11-12 27 27.166 26.65 26.838 225300 26.835 AFKS 2010-11-13 26.93 27.001 26.521 26.7 640300 26.7 AFKS 2010-11-15 26.87 27.06 26.6 26.757 781100 26.848 AFKS 2010-11-16 26.601 26.843 26.451 26.498 384300 26.565 AFKS 2010-11-17 26.495 26.8 26.3 26.321 537800 26.449 AFKS 2010-11-18 26.5 26.6 26.366 26.58 365900 26.48 AFKS 2010-11-19 26.58 26.58 26.35 26.45 373200 26.412 AFKS 2010-11-22 26.561 26.589 26.305 26.353 504700 26.474 AFKS 2010-11-23 26.353 26.46 26.12 26.123 514200 26.211 AFKS 2010-11-24 26.3 26.545 26.2 26.5 738200 26.366 AFKS 2010-11-25 26.5 26.547 26.32 26.394 979100 26.436 AFKS 2010-11-26 26.394 26.4 26.13 26.203 751400 26.259 AFKS 2010-11-29 26.942 26.942 26.07 26.14 860700 26.178 AFKS 2010-11-30 26.2 26.45 26.12 26.301 822900 26.26 AFKS 2010-12-01 26.499 26.499 26.225 26.34 1091900 26.327 AFKS 2010-12-02 26.48 26.553 26.22 26.4 3035800 26.39 AFKS 2010-12-03 25.475 26.794 25.475 26.599 4298300 26.556 AFKS 2010-12-06 26.506 26.69 26.41 26.499 1873300 26.517 AFKS 2010-12-07 26.504 26.625 26.15 26.292 2080200 26.393 AFKS 2010-12-08 26.166 26.5 26.05 26.199 963900 26.25 AFKS 2010-12-09 26.24 26.45 26 26.12 1174000 26.189 AFKS 2010-12-10 26.573 26.573 25.758 26.089 819900 26.05 AFKS 2010-12-13 26.1 26.219 25.91 26 864000 26.071 AFKS 2010-12-14 26.05 26.076 25.7 25.799 1142900 25.812 AFKS 2010-12-15 25.799 25.965 25.65 25.745 1967200 25.766 AFKS 2010-12-16 25.75 25.83 25.613 25.64 1402100 25.722 AFKS 2010-12-17 25.701 25.769 25.591 25.685 816200 25.664 AFKS 2010-12-20 25.7 26.19 25.55 25.763 2734000 25.963 AFKS 2010-12-21 25.99 27.102 25.813 26.83 3885300 26.693 AFKS 2010-12-22 27.002 27.09 26.6 26.778 1172200 26.844 AFKS 2010-12-23 26.94 26.94 26.5 26.76 1228600 26.614 AFKS 2010-12-24 26.584 27.19 26.405 26.71 2092600 26.787 AFKS 2010-12-27 26.799 27.183 26.511 26.7 666900 26.763 AFKS 2010-12-28 26.225 26.845 26.225 26.8 402600 26.765 AFKS 2010-12-29 26.89 27.27 26.831 27.152 1460300 27.046 AFKS 2010-12-30 27.25 27.27 26.9 27.249 1015500 27.15 AFKS 2011-01-11 27.358 27.748 27.101 27.55 1158500 27.478 AFKS 2011-01-12 27.6 28.1 27.6 28.049 1078300 27.902 AFKS 2011-01-13 28.395 28.395 27.74 27.83 1520300 27.919 AFKS 2011-01-14 27.83 28 27.55 27.7 1569700 27.727 AFKS 2011-01-17 27.035 28.25 27.035 28.16 1609100 28.012 AFKS 2011-01-18 28.158 28.25 27.75 27.9 2012600 27.966 AFKS 2011-01-19 28.093 29.36 28.093 29.005 7987000 28.718 AFKS 2011-01-20 28.356 29.149 28.356 29.003 2379600 28.895 AFKS 2011-01-21 28.998 29.494 28.998 29.477 1446600 29.255 AFKS 2011-01-24 29.422 29.5 28.6 29.292 2393900 29.12 AFKS 2011-01-25 29.006 29.18 28.75 28.96 821000 28.953 AFKS 2011-01-26 28.999 29.249 28.9 28.918 2062200 29.062 AFKS 2011-01-27 29.188 29.19 28.501 28.6 832900 28.698 AFKS 2011-01-28 28.697 28.697 28.3 28.3 1466800 28.447 AFKS 2011-01-31 28.236 28.287 27.677 27.9 1126700 28.046 AFKS 2011-02-01 28.001 28.85 27.99 28.8 491700 28.407 AFKS 2011-02-02 28.502 29.244 28.502 28.86 2139400 29.017 AFKS 2011-02-03 28.998 29.1 28.561 28.632 1344200 28.903 AFKS 2011-02-04 28.975 29.75 28.865 29.58 5835100 29.293 AFKS 2011-02-07 29.634 29.949 29.499 29.5 3224800 29.699 AFKS 2011-02-08 29.333 29.75 28.4 28.402 1498000 28.774 AFKS 2011-02-09 28.698 28.698 27.822 28.2 2093300 28.094 AFKS 2011-02-10 28.197 28.197 27.6 27.751 697600 27.823 AFKS 2011-02-11 27.613 28.25 27.61 28.09 666200 28.086 AFKS 2011-02-14 28.289 28.99 28.28 28.28 883000 28.476 AFKS 2011-02-15 28.298 28.47 28 28.01 405400 28.126 AFKS 2011-02-16 28.298 28.4 28 28.301 516800 28.214 AFKS 2011-02-17 28.263 28.899 28.251 28.898 714800 28.604 AFKS 2011-02-18 28.89 30.46 28.89 29.751 9585800 29.998 AFKS 2011-02-21 29.898 30.1 29.65 29.9 1846100 29.882 AFKS 2011-02-22 29.503 29.75 29.123 29.275 2337200 29.422 AFKS 2011-02-24 29.128 29.306 28.6 28.7 960700 28.896 AFKS 2011-02-25 28.837 29.6 28.8 29.5 1733400 29.388 AFKS 2011-02-28 29.551 29.974 29.045 29.873 2630200 29.704 AFKS 2011-03-01 30.099 30.099 29.3 29.476 2425000 29.553 AFKS 2011-03-02 29.132 29.85 29.021 29.748 3045900 29.675 AFKS 2011-03-03 29.555 30.95 29.519 30.95 7225900 30.525 AFKS 2011-03-04 30.985 32.11 30.9 31.197 11669100 31.617 AFKS 2011-03-05 31.329 31.73 31.149 31.55 1707200 31.582 AFKS 2011-03-09 31.55 32.199 31.55 32 4059100 31.974 AFKS 2011-03-10 31.999 32 31.203 31.7 6953500 31.486 AFKS 2011-03-11 31.58 32 30.999 31.615 3743500 31.543 AFKS 2011-03-14 31.13 33.35 30.834 33.25 5651000 32.647 AFKS 2011-03-15 32.605 32.997 30.835 32 7827700 31.877 AFKS 2011-03-16 32.125 32.9 31.281 32.3 6604300 32.372 AFKS 2011-03-17 32.25 33.25 31.7 33.07 10484600 32.82 AFKS 2011-03-18 33.075 33.37 32.456 33.202 8824000 33.03 AFKS 2011-03-21 33.29 34.599 33.29 34.2 7781000 34.188 AFKS 2011-03-22 34.2 34.79 33.398 33.96 5057600 34.24 AFKS 2011-03-23 33.96 34.99 33.9 34.6 4808800 34.517 AFKS 2011-03-24 34.63 35.35 34.28 35.138 2538200 34.961 AFKS 2011-03-25 35.1 35.403 34.41 35.299 1560000 34.998 AFKS 2011-03-28 35.4 35.499 34.999 35.151 1576000 35.096 AFKS 2011-03-29 35.125 35.398 34.505 34.952 2697700 35.091 AFKS 2011-03-30 35.08 35.08 34.102 34.8 2522600 34.647 AFKS 2011-03-31 34.769 34.769 33.552 34 2060100 34.221 AFKS 2011-04-01 34 35.2 34 35.009 2046600 34.766 AFKS 2011-04-04 35.038 35.85 35.009 35.5 851500 35.523 AFKS 2011-04-05 35.537 35.691 35.131 35.35 728800 35.373 AFKS 2011-04-06 34.198 35.508 34.198 35.5 342900 35.434 AFKS 2011-04-07 35.479 35.821 35.399 35.449 2092600 35.513 AFKS 2011-04-08 35.547 36.482 35.05 35.05 3533900 35.748 AFKS 2011-04-11 35.207 35.249 34.541 34.75 4451800 35.009 AFKS 2011-04-12 34.385 34.45 33.777 33.852 1189600 34.196 AFKS 2011-04-13 33.272 34.688 33.272 34.688 973000 33.887 AFKS 2011-04-14 34.461 34.95 32.736 32.9 1292700 33.525 AFKS 2011-04-15 33.224 33.25 31.67 32 1536500 32.321 AFKS 2011-04-18 32.307 32.739 31 31 2488000 31.708 AFKS 2011-04-19 31.317 32.62 30.664 32.5 2320900 31.719 AFKS 2011-04-20 33.499 33.88 32.606 33.18 4177600 33.184 AFKS 2011-04-21 33.48 34.001 32.28 32.501 2047000 33.529 AFKS 2011-04-22 31.976 33.38 31.976 33 309700 33.092 AFKS 2011-04-25 33.19 33.449 32.01 32.23 392800 32.951 AFKS 2011-04-26 31.97 32.57 31.7 32.57 392900 32.145 AFKS 2011-04-27 33.18 33.18 31.8 31.9 887500 32.324 AFKS 2011-04-28 32.416 32.971 31.201 32.184 838300 32.042 AFKS 2011-04-29 31.873 32.24 31.54 31.75 605000 31.839 AFKS 2011-05-03 31.75 31.75 30.1 30.7 1222900 30.561 AFKS 2011-05-04 30.22 30.674 30 30.16 503500 30.218 AFKS 2011-05-05 30.164 30.437 29.255 29.798 309100 29.963 AFKS 2011-05-06 29.653 30.5 29.26 30.5 929300 30.026 AFKS 2011-05-10 30.475 30.751 30.449 30.638 312100 30.686 AFKS 2011-05-11 30.748 31.099 30.332 30.5 263800 30.666 AFKS 2011-05-12 30.333 30.333 29.5 29.68 450900 29.869 AFKS 2011-05-13 29.782 30.2 29.603 29.702 170800 29.861 AFKS 2011-05-16 29.696 29.994 29.457 29.566 132400 29.582 AFKS 2011-05-17 29.79 29.8 29.451 29.451 319300 29.625 AFKS 2011-05-18 29.799 29.998 29.5 29.59 880300 29.784 AFKS 2011-05-19 29.225 30.794 29.17 30.475 1174600 30.062 AFKS 2011-05-20 32.397 32.397 29.89 30.301 1276800 30.309 AFKS 2011-05-23 29.954 30.1 29 29.151 1085100 29.428 AFKS 2011-05-24 29 30.2 28.999 29.983 3620400 29.773 AFKS 2011-05-25 29.803 30.253 29.6 30.253 330200 30.039 AFKS 2011-05-26 30.3 30.301 30.022 30.3 77600 30.186 AFKS 2011-05-27 30.051 31.697 30.051 31 483100 31.106 AFKS 2011-05-30 31.416 31.417 30.8 31.099 853200 30.907 AFKS 2011-05-31 31.35 31.732 31.188 31.6 1164600 31.492 AFKS 2011-06-01 31.368 32.003 31.188 31.597 768100 31.618 AFKS 2011-06-02 31.45 31.45 30.673 30.96 442900 30.952 AFKS 2011-06-03 30.86 31.105 29.9 30.178 1130600 30.778 AFKS 2011-06-06 29.906 30.144 29.5 29.861 666200 29.951 AFKS 2011-06-07 29.997 30.195 29.861 29.999 982700 30.011 AFKS 2011-06-08 29.901 30.072 29.25 29.849 1104500 29.411 AFKS 2011-06-09 29.947 30.072 29.561 30.064 315300 29.804 AFKS 2011-06-10 30.132 30.162 29.4 29.499 755800 29.875 AFKS 2011-06-14 29.977 29.979 29.6 29.735 582900 29.763 AFKS 2011-06-15 29.9 30.5 29.506 30.401 2437600 30.248 AFKS 2011-06-16 30.615 30.615 29.652 30.26 703700 30.068 AFKS 2011-06-17 30.537 31.345 29.9 31.2 1895400 30.492 AFKS 2011-06-20 30.05 31.222 30.05 30.302 2044300 30.537 AFKS 2011-06-21 30.562 30.999 30.351 30.45 572000 30.524 AFKS 2011-06-22 30.462 30.777 30.31 30.38 563800 30.475 AFKS 2011-06-23 30.31 30.31 29.838 30.021 1949000 30.074 AFKS 2011-06-24 30.176 30.529 29.91 29.916 744100 30.204 AFKS 2011-06-27 29.845 30.05 29.656 30.049 361400 29.834 AFKS 2011-06-28 30.045 30.9 30.045 30.595 897800 30.54 AFKS 2011-06-29 30.601 30.741 30.323 30.491 232900 30.612 AFKS 2011-06-30 30.666 31.2 30.551 31.2 884300 30.971 AFKS 2011-07-01 31.58 40 31.01 33 11808800 33.163 AFKS 2011-07-04 33 34.2 32.737 33.4 2320400 33.859 AFKS 2011-07-05 33.679 33.679 32.7 32.706 1091000 32.938 AFKS 2011-07-06 33 33 31.592 32.4 828600 32.359 AFKS 2011-07-07 32.299 32.744 31.878 32.45 1354100 32.442 AFKS 2011-07-08 32.497 33.266 32.041 32.235 419500 32.747 AFKS 2011-07-11 32.196 32.2 31.7 31.828 973200 31.998 AFKS 2011-07-12 31.569 32.8 31.494 32.268 873200 32.166 AFKS 2011-07-13 32.4 32.8 32.2 32.2 750800 32.585 AFKS 2011-07-14 32.031 32.598 31.651 32.013 690900 32.074 AFKS 2011-07-15 31.779 32.2 31.65 31.714 155000 31.944 AFKS 2011-07-18 32.5 33.2 31.23 31.41 2052100 32.35 AFKS 2011-07-19 31.923 32.6 31.684 32.32 1791600 32.32 AFKS 2011-07-20 32.4 32.896 32.166 32.519 2530300 32.619 AFKS 2011-07-21 32.5 32.8 32.131 32.3 600000 32.468 AFKS 2011-07-22 32.632 32.7 31.897 32.2 528100 32.372 AFKS 2011-07-25 32.03 32.35 31.52 31.91 566000 31.949 AFKS 2011-07-26 32.032 32.96 31.966 32.7 3091900 32.67 AFKS 2011-07-27 32.797 33.693 32.665 32.999 2547500 32.983 AFKS 2011-07-28 32.874 33.35 32.294 33.041 1332000 32.789 AFKS 2011-07-29 31.95 33.048 31.95 32.85 953500 32.679 AFKS 2011-08-01 33.3 33.758 32.997 33.1 2417500 33.343 AFKS 2011-08-02 32.526 33.351 32.35 33.05 1858200 33.039 AFKS 2011-08-03 32.355 33.048 32.1 32.201 849900 32.518 AFKS 2011-08-04 32.583 33.2 31.623 32.01 1543000 32.379 AFKS 2011-08-05 30.705 31.501 30.03 31.3 3509900 31.081 AFKS 2011-08-08 30.055 30.83 28 28.338 1423000 30.016 AFKS 2011-08-09 27.7 28.51 26.056 26.4 6772400 26.729 AFKS 2011-08-10 27.504 27.504 24.688 24.989 2878800 26.346 AFKS 2011-08-11 25.275 25.975 22.315 25.3 14371000 23.057 AFKS 2011-08-12 25.35 26.299 23.555 26 3372300 25.495 AFKS 2011-08-15 26.1 28.27 26 27.7 5267100 27.063 AFKS 2011-08-16 28.543 28.543 26.29 26.94 4473400 26.812 AFKS 2011-08-17 26.267 28.22 26.267 27.85 9070700 27.153 AFKS 2011-08-18 27.06 27.57 25.42 26.2 11169000 26.958 AFKS 2011-08-19 25.645 26.308 25.2 25.8 4890100 25.79 AFKS 2011-08-22 25.573 26.694 25.103 26.26 2721400 26.115 AFKS 2011-08-23 26.69 26.758 25.7 25.81 1660900 26.436 AFKS 2011-08-24 26.276 26.481 25.81 25.832 751700 26.055 AFKS 2011-08-25 26.099 26.5 24.8 25.089 1675100 25.641 AFKS 2011-08-26 25.103 25.884 24.5 24.815 1751400 24.943 AFKS 2011-08-29 25.518 25.87 25.205 25.805 1195100 25.509 AFKS 2011-08-30 25.8 26.014 24.552 25.224 2324400 25.257 AFKS 2011-08-31 25.447 25.898 25.21 25.799 2406400 25.657 AFKS 2011-09-01 25.799 26.004 25.076 25.8 3789600 25.75 AFKS 2011-09-02 25.799 26.666 25.419 26.1 5113900 26.19 AFKS 2011-09-05 25.764 26.477 20 25.875 1473800 25.733 AFKS 2011-09-06 25.71 26.376 25.525 25.799 1779300 26.015 AFKS 2011-09-07 25.835 26.576 25.825 26.098 1706100 26.104 AFKS 2011-09-08 26.24 26.575 25.825 26.18 1880300 26.188 AFKS 2011-09-09 26.095 26.55 25.9 26.05 2297100 26.174 AFKS 2011-09-12 25.708 26.3 25.45 25.898 2938500 25.98 AFKS 2011-09-13 25.514 26.449 25.514 25.9 1118900 26.146 AFKS 2011-09-14 25.818 26.9 25.8 26.55 2750100 26.608 AFKS 2011-09-15 26.973 27.7 26.501 27.439 3828200 27.146 AFKS 2011-09-16 27.427 27.7 26.25 26.663 2347600 26.791 AFKS 2011-09-19 26.407 26.694 25.89 26.2 1060100 26.303 AFKS 2011-09-20 26.44 27.25 26.44 27.25 628400 26.991 AFKS 2011-09-21 27.495 27.499 26.849 27.02 878600 27.21 AFKS 2011-09-22 26.54 26.881 24.22 25.07 8015000 25.79 AFKS 2011-09-23 25.556 26.003 22.15 23.531 9926700 23.591 AFKS 2011-09-26 23.6 23.6 22.05 22.821 4412500 23.019 AFKS 2011-09-27 23.3 23.645 21.862 22.4 12729600 22.388 AFKS 2011-09-28 20.94 22.499 20.94 22.004 3365300 22.211 AFKS 2011-09-29 22.009 22.38 21.701 22.26 1962100 22.084 AFKS 2011-09-30 22.452 22.452 20.01 20.574 7391900 20.595 AFKS 2011-10-03 20.2 22.44 19.5 22.29 5928300 20.894 AFKS 2011-10-04 21.725 23.39 20.15 20.4 6320900 21.554 AFKS 2011-10-05 20.999 21.5 19.953 20.495 13449000 20.719 AFKS 2011-10-06 21.049 21.928 20.85 21.702 3389800 21.249 AFKS 2011-10-07 21.988 22.9 21.97 22.402 4030500 22.384 AFKS 2011-10-10 22.677 22.989 22.1 22.91 1137800 22.714 AFKS 2011-10-11 23.023 23.335 22.515 22.621 1504600 22.732 AFKS 2011-10-12 22.6 23.9 22.451 23.82 2998000 23.488 AFKS 2011-10-13 26.85 26.85 23.176 23.65 4149100 23.552 AFKS 2011-10-14 23.506 25.5 23.297 25 4094600 24.813 AFKS 2011-10-17 25.57 25.663 24.589 24.942 1900900 25.091 AFKS 2011-10-18 25 25.387 24.07 24.6 1527700 24.703 AFKS 2011-10-19 24.788 25.2 23.561 24 1613500 24.218 AFKS 2011-10-20 23.52 24 23.22 23.75 1263500 23.667 AFKS 2011-10-21 23.8 24.126 23.5 23.95 1786400 23.728 AFKS 2011-10-24 24.245 24.78 24.08 24.78 1586500 24.267 AFKS 2011-10-25 24.586 24.89 23.85 24.02 1168200 24.299 AFKS 2011-10-26 23.216 24.67 23.216 24.486 1146300 24.402 AFKS 2011-10-27 24.8 25.398 24.64 24.701 4803600 25.096 AFKS 2011-10-28 24.836 25.08 24.18 24.3 1717700 24.506 AFKS 2011-10-31 24.4 24.4 23.6 23.6 2640700 23.9 AFKS 2011-11-01 23.55 23.99 22.658 22.998 2079100 23.154 AFKS 2011-11-02 23.177 23.799 23.041 23.534 1364100 23.425 AFKS 2011-11-03 23.351 23.544 22.812 23.213 489900 23.262 AFKS 2011-11-07 23.487 23.888 23.156 23.638 1411700 23.56 AFKS 2011-11-08 23.895 23.895 23.533 23.585 681600 23.658 AFKS 2011-11-09 23.873 23.873 22.502 22.7 567600 23.114 AFKS 2011-11-10 22.5 23.299 22.154 22.877 484300 22.813 AFKS 2011-11-11 23.006 23.75 22.7 23.74 986000 23.471 AFKS 2011-11-14 24 24 23.501 23.667 270100 23.759 AFKS 2011-11-15 23.648 23.95 22.81 22.95 690600 23.17 AFKS 2011-11-16 24.085 24.085 23.001 23.261 955200 23.351 AFKS 2011-11-17 23.699 23.699 22.9 23.5 2000800 23.355 AFKS 2011-11-18 23.179 23.289 22.88 22.923 1180900 23.006 AFKS 2011-11-21 22.87 22.87 21.7 21.894 1273900 22.092 AFKS 2011-11-22 21.889 22.54 21.889 22.54 2180400 22.04 AFKS 2011-11-23 22.081 23.75 21.902 23.2 6156000 23.066 AFKS 2011-11-24 23.201 24.224 23.201 23.871 2361600 23.674 AFKS 2011-11-25 23.6 24 23.591 24 2113500 23.748 AFKS 2011-11-28 24.204 25.49 24.05 25.2 1495000 25.003 AFKS 2011-11-29 25.377 25.889 24.8 25.7 1907100 25.212 AFKS 2011-11-30 25.98 26.817 25.263 26.281 2103900 26.319 AFKS 2011-12-01 26.561 27.3 26.56 26.8 1143400 27.019 AFKS 2011-12-02 26.783 27.03 26.128 26.504 983200 26.568 AFKS 2011-12-05 26.031 26.886 25.9 26.599 678300 26.411 AFKS 2011-12-06 26 26.57 25.202 26 2785700 25.971 AFKS 2011-12-07 25.558 26.2 25.304 25.319 724300 25.726 AFKS 2011-12-08 28.999 28.999 25.359 25.52 1172700 26.125 AFKS 2011-12-09 25.201 25.201 23.151 24.361 1256300 24.465 AFKS 2011-12-12 24.985 25.313 23.149 23.62 1157300 23.657 AFKS 2011-12-13 23.476 24.199 23.11 23.845 760100 23.632 AFKS 2011-12-14 23.679 24.199 23.52 23.83 1062800 23.892 AFKS 2011-12-15 23.499 24.75 23.499 24.351 578400 24.398 AFKS 2011-12-16 24.496 24.758 23.699 24.22 525700 24.246 AFKS 2011-12-19 24.169 24.202 23.692 24 174800 23.969 AFKS 2011-12-20 23.704 24.487 23.704 24.261 240000 24.241 AFKS 2011-12-21 24.79 24.791 23.63 23.919 349100 24.029 AFKS 2011-12-22 24.119 24.119 23.451 23.696 222300 23.817 AFKS 2011-12-23 23.999 24 23.4 23.402 102400 23.532 AFKS 2011-12-26 23.74 23.8 23.2 23.233 121400 23.291 AFKS 2011-12-27 23.397 23.397 22.54 22.8 202800 22.842 AFKS 2011-12-28 23 23.05 22.5 23.029 775200 22.746 AFKS 2011-12-29 22.83 23.3 22.43 23.3 596800 22.684 AFKS 2011-12-30 23.35 23.51 22.999 23.31 404300 23.307 AFKS 2012-01-03 23.301 24.25 23.3 24.04 210500 24.081 AFKS 2012-01-04 24.419 24.419 23.728 23.999 72700 24.052 AFKS 2012-01-05 23.999 24.519 23.802 24.045 535200 23.931 AFKS 2012-01-06 23.516 24.638 23.516 24.4 374600 24.376