Testo

November 28, 2013 6:29 pmComments Off on TestoViews: 5

Deprecated: mysql_connect(): The mysql extension is deprecated and will be removed in the future: use mysqli or PDO instead in /home2/noor/public_html/noormaier.net/phps/pivot.php on line 3
S3 S2 S1 Pivot R1 R2 R3
199.903333 203.506667 206.043333 209.646667 212.183333 215.786667 218.323333

Last Price of DG Khan Cement


Deprecated: mysql_connect(): The mysql extension is deprecated and will be removed in the future: use mysqli or PDO instead in /home2/noor/public_html/noormaier.net/phps/last.php on line 3
Symbol Date Change Open High Low Close Volume
DGKC 2016-12-08 -3.42 212.00 213.25 207.11 208.58 3422000

Historical Prices OF DG Khan Cement


Deprecated: mysql_connect(): The mysql extension is deprecated and will be removed in the future: use mysqli or PDO instead in /home2/noor/public_html/noormaier.net/phps/history.php on line 3
Symbol Date Open High Low Close Volume
DGKC 2016-12-08 212.00 213.25 207.11 208.58 3422000
DGKC 2016-12-07 208.89 215.50 208.25 210.54 5869400
DGKC 2016-12-06 197.88 206.83 197.00 206.62 7273900
DGKC 2016-12-05 196.00 199.40 196.00 196.99 2594200
DGKC 2016-12-05 196.00 199.40 196.00 196.99 2594200
DGKC 2016-12-02 193.00 196.10 192.51 195.18 2419300
DGKC 2016-12-01 191.00 194.75 191.00 192.64 2736100
DGKC 2016-11-30 193.20 193.20 190.50 190.86 614600
DGKC 2016-11-29 194.20 194.35 192.00 192.84 1386800
DGKC 2016-11-28 191.80 194.01 191.50 193.31 2262200
DGKC 2016-11-25 191.10 193.40 190.00 190.78 3125800
DGKC 2016-11-24 188.50 191.75 188.10 191.18 3393400
DGKC 2016-11-23 186.59 188.69 185.75 188.25 1904400
DGKC 2016-11-22 186.15 187.40 185.61 186.57 1017000
DGKC 2016-11-21 186.94 187.00 185.35 186.00 525800
DGKC 2016-11-18 186.99 189.50 186.05 186.94 3168600
DGKC 2016-11-17 186.00 188.00 185.11 186.28 2214700
DGKC 2016-11-16 185.50 187.10 184.75 186.33 1139900
DGKC 2016-11-15 186.90 187.50 184.00 185.76 2488500
DGKC 2016-11-14 191.20 192.88 185.50 186.14 5339600
DGKC 2016-11-11 186.70 192.00 186.15 189.92 5658800
DGKC 2016-11-10 183.40 189.24 183.40 186.55 5337900
DGKC 2016-11-09 182.79 183.75 180.00 183.08 1749300
DGKC 2016-11-08 181.00 185.01 181.00 184.13 3777800
DGKC 2016-11-07 178.99 181.20 178.40 180.52 805200
DGKC 2016-11-04 179.02 180.24 177.80 178.17 889300
DGKC 2016-11-03 180.25 182.00 178.85 179.16 1464600
DGKC 2016-11-02 181.00 184.00 180.13 181.16 2951700
DGKC 2016-11-01 171.66 180.24 171.50 179.87 3566000
DGKC 2016-10-31 170.50 172.95 169.80 171.66 298500
DGKC 2016-10-28 170.51 174.00 170.11 171.80 1235500
DGKC 2016-10-27 175.89 177.00 172.03 173.00 492200
DGKC 2016-10-26 175.48 177.40 174.74 175.89 703000
DGKC 2016-10-25 175.00 176.50 170.00 175.94 2556900
DGKC 2016-10-24 176.10 176.89 173.00 175.23 524500
DGKC 2016-10-21 179.20 179.29 175.50 175.88 825700
DGKC 2016-10-20 178.89 181.40 178.10 178.62 2147000
DGKC 2016-10-19 176.02 177.99 174.77 176.91 1724900
DGKC 2016-10-18 181.99 182.49 175.32 176.28 3052100
DGKC 2016-10-17 185.20 186.00 181.25 182.19 1189600
DGKC 2016-10-14 187.00 188.00 184.00 185.14 2257700
DGKC 2016-10-13 191.99 194.88 191.11 192.97 1948800
DGKC 2016-10-10 191.90 192.34 190.10 190.46 955300
DGKC 2016-10-07 191.50 193.00 189.61 191.64 1160700
DGKC 2016-10-06 188.93 191.75 188.80 191.15 2707900
DGKC 2016-10-05 188.48 189.90 187.65 188.53 1715600
DGKC 2016-10-04 191.00 191.00 186.12 187.46 2916500
DGKC 2016-10-03 186.31 191.88 185.55 190.10 4231500
DGKC 2016-09-30 188.00 189.00 185.50 185.88 1829200
DGKC 2016-09-29 190.09 191.28 187.02 187.88 1223900
DGKC 2016-09-28 190.49 191.40 188.51 190.09 798100
DGKC 2016-09-27 192.00 192.50 189.60 190.36 816200
DGKC 2016-09-26 188.00 191.90 188.00 190.69 1446500
DGKC 2016-09-23 188.49 188.85 186.01 186.97 2109500
DGKC 2016-09-22 187.50 190.00 187.50 188.07 726600
DGKC 2016-09-22 187.50 190.00 187.50 188.07 726600
DGKC 2016-09-21 187.47 191.90 183.40 185.62 3553100
DGKC 2016-09-20 187.00 188.00 186.50 187.24 722900
DGKC 2016-09-19 188.50 189.00 187.00 187.09 911100
DGKC 2016-09-16 190.00 191.06 187.25 187.98 1674400
DGKC 2016-09-15 191.40 191.40 189.00 189.20 431700
DGKC 2016-09-09 189.49 191.50 188.25 191.12 1846400
DGKC 2016-09-08 190.30 190.50 187.80 188.57 1133200
DGKC 2016-09-07 191.30 192.24 189.00 189.80 3752500
DGKC 2016-09-06 184.47 190.20 183.25 188.72 9902800
DGKC 2016-09-05 192.00 192.50 183.11 184.28 5082900
DGKC 2016-09-02 197.20 197.20 189.50 191.96 2406400
DGKC 2016-09-01 198.18 198.49 196.30 197.60 1107900
DGKC 2016-08-31 199.80 201.10 197.15 197.50 2215800
DGKC 2016-08-30 197.71 199.89 196.81 199.41 822400
DGKC 2016-08-29 198.51 200.00 197.15 197.77 829800
DGKC 2016-08-26 200.00 201.50 198.20 198.62 1697100
DGKC 2016-08-25 196.19 201.99 195.55 199.71 4789900
DGKC 2016-08-24 197.01 198.01 194.26 195.27 1734700
DGKC 2016-08-23 199.50 200.98 196.10 196.60 1731800
DGKC 2016-08-22 201.28 198.00 198.00 200.39 1380700
DGKC 2016-08-19 205.51 205.51 198.10 200.45 3208000
DGKC 2016-08-18 209.75 209.75 204.80 205.44 662800
DGKC 2016-08-17 206.50 209.45 206.50 208.73 1670900
DGKC 2016-08-16 207.50 208.80 206.00 206.36 2052800
DGKC 2016-08-15 206.00 207.80 205.52 206.97 1529800
DGKC 2016-08-12 206.99 207.00 204.51 205.30 602100
DGKC 2016-08-11 209.40 209.40 205.25 206.28 1221000
DGKC 2016-08-10 207.40 208.98 206.75 207.77 1441700
DGKC 2016-08-09 206.50 207.15 206.10 206.44 535000
DGKC 2016-08-08 206.00 207.00 205.12 206.36 1138000
DGKC 2016-08-05 207.51 208.00 204.50 205.62 1372200
DGKC 2016-08-04 212.10 212.50 207.00 207.55 1661300
DGKC 2016-08-03 212.10 212.90 211.25 211.84 477400
DGKC 2016-08-02 212.30 213.25 210.50 211.88 1844600
DGKC 2016-08-01 210.85 212.70 210.30 212.22 1634900
DGKC 2016-07-29 208.50 210.60 208.01 210.03 798400
DGKC 2016-07-28 209.00 210.56 208.05 208.48 1211400
DGKC 2016-07-27 206.80 209.89 206.80 208.80 2213400
DGKC 2016-07-26 206.75 208.00 206.01 206.51 767400
DGKC 2016-07-25 206.10 208.52 206.10 206.70 1017200
DGKC 2016-07-22 206.80 208.75 205.55 206.76 1645000
DGKC 2016-07-21 205.05 207.75 204.70 206.40 1521600
DGKC 2016-07-20 205.80 206.45 203.05 204.75 1560500
DGKC 2016-07-19 205.25 207.00 204.11 204.49 1358000
DGKC 2016-07-18 204.50 206.80 200.50 205.36 3321900
DGKC 2016-07-18 204.50 206.80 200.50 205.36 3321900
DGKC 2016-07-15 203.85 207.50 202.00 203.31 3133300
DGKC 2016-07-14 199.89 203.70 198.76 202.31 1460000
DGKC 2016-07-13 199.99 204.30 199.60 200.18 2804500
DGKC 2016-07-12 196.25 200.75 196.25 199.91 3798300
DGKC 2016-07-11 190.02 196.75 190.02 195.49 3047800
DGKC 2016-07-04 189.01 192.49 188.02 191.05 1383900
DGKC 2016-06-30 191.40 192.50 189.55 190.49 2142400
DGKC 2016-06-29 186.00 191.25 186.00 190.69 2975800
DGKC 2016-06-28 184.10 185.41 183.10 184.70 988000
DGKC 2016-06-27 184.00 185.50 182.25 183.81 1429300
DGKC 2016-06-24 185.90 185.90 177.25 182.57 4954300
DGKC 2016-06-23 186.01 187.15 185.50 186.50 1007300
DGKC 2016-06-22 186.39 187.97 184.50 185.96 2311700
DGKC 2016-06-21 187.00 187.95 185.00 185.13 611700
DGKC 2016-06-20 189.37 189.50 186.30 187.26 508200
DGKC 2016-06-17 190.00 191.75 188.40 189.37 1441600
DGKC 2016-06-16 182.99 193.13 182.99 190.37 10015100
DGKC 2016-06-15 181.75 184.50 179.00 183.94 7242000
DGKC 2016-06-14 176.60 179.50 176.60 177.58 1497400
DGKC 2016-06-13 176.59 176.90 173.75 175.87 970100
DGKC 2016-06-10 179.00 179.20 175.00 175.56 1349200
DGKC 2016-06-09 180.00 180.50 178.71 179.04 702200
DGKC 2016-06-08 178.60 180.25 178.60 179.66 1187500
DGKC 2016-06-07 178.99 180.50 178.01 178.52 1322100
DGKC 2016-06-06 181.70 181.97 178.50 179.05 1144100
DGKC 2016-06-03 181.90 184.55 179.86 181.07 2896400
DGKC 2016-06-02 181.05 182.75 181.00 181.64 2564200
DGKC 2016-06-01 179.03 180.85 178.31 180.43 713900
DGKC 2016-05-31 179.70 181.30 177.30 178.38 1356800
DGKC 2016-05-30 178.00 182.00 175.60 179.36 3220400
DGKC 2016-05-27 178.05 178.75 177.36 177.87 863600
DGKC 2016-05-26 178.50 178.85 177.50 178.04 569800
DGKC 2016-05-25 179.99 180.00 178.10 178.32 383900
DGKC 2016-05-25 179.99 180.00 178.10 178.32 383900
DGKC 2016-05-24 180.20 180.80 179.02 179.46 662100
DGKC 2016-05-23 180.12 181.30 179.61 180.20 1453100
DGKC 2016-05-20 179.99 180.70 178.50 178.99 675600
DGKC 2016-05-19 179.10 181.85 178.99 179.67 3161000
DGKC 2016-05-18 179.29 180.94 177.85 179.09 1761600
DGKC 2016-05-17 181.30 181.30 178.11 178.88 535900
DGKC 2016-05-16 180.98 181.20 179.30 179.96 568500
DGKC 2016-05-13 179.35 182.19 179.35 180.46 1122200
DGKC 2016-05-12 182.00 182.40 179.30 179.89 709800
DGKC 2016-05-11 183.00 183.69 180.50 181.57 993200
DGKC 2016-05-10 181.01 183.48 181.01 182.11 1512800
DGKC 2016-05-09 181.50 183.39 180.50 181.66 1887100
DGKC 2016-05-06 183.00 183.99 179.51 180.02 1491200
DGKC 2016-05-05 180.60 183.20 180.50 182.01 2225400
DGKC 2016-05-04 176.94 181.70 176.92 180.77 3548900
DGKC 2016-05-03 174.06 178.25 173.55 177.53 2320400
DGKC 2016-05-02 173.11 175.99 173.11 174.61 541600
DGKC 2016-04-29 176.00 176.49 172.05 174.65 938300
DGKC 2016-04-28 176.00 177.60 175.10 175.65 1773900
DGKC 2016-04-27 173.15 175.98 172.70 175.40 1968200
DGKC 2016-04-26 170.49 174.39 170.21 172.52 4184100
DGKC 2016-04-25 171.48 172.01 169.55 170.26 1246900
DGKC 2016-04-22 173.00 174.50 170.30 170.96 2259400
DGKC 2016-04-21 175.11 176.45 171.55 172.47 3985700
DGKC 2016-04-20 177.51 178.50 174.01 174.40 1696700
DGKC 2016-04-19 179.60 180.50 177.05 178.24 1566200
DGKC 2016-04-18 178.75 180.75 178.11 179.37 1107200
DGKC 2016-04-15 181.00 182.74 179.25 179.69 2067900
DGKC 2016-04-14 180.75 181.34 178.02 180.77 1104200
DGKC 2016-04-13 181.75 182.34 178.30 179.58 769100
DGKC 2016-04-12 179.00 181.10 178.21 180.82 1060900
DGKC 2016-04-11 184.00 184.20 178.31 178.94 2542100
DGKC 2016-04-08 184.85 185.01 183.20 184.02 1394900
DGKC 2016-04-07 182.80 184.59 181.00 183.30 1002100
DGKC 2016-04-06 180.51 183.80 180.35 181.64 2172400
DGKC 2016-04-05 182.00 183.49 179.00 179.57 2353900
DGKC 2016-04-04 176.50 182.15 175.30 180.52 2159700
DGKC 2016-04-01 174.00 176.70 173.25 175.85 1922700
DGKC 2016-03-31 172.00 174.50 172.00 173.82 1532800
DGKC 2016-03-30 172.00 172.40 170.56 171.62 629000
DGKC 2016-03-29 171.99 174.10 170.55 171.86 2831700
DGKC 2016-03-28 171.49 172.35 170.10 171.39 1756500
DGKC 2016-03-25 168.00 173.30 166.70 172.56 3569400
DGKC 2016-03-24 167.10 168.20 166.50 167.42 398200
DGKC 2016-03-22 166.90 168.00 166.00 167.30 889100
DGKC 2016-03-21 167.69 168.40 166.51 166.63 543500
DGKC 2016-03-18 166.90 167.80 166.10 167.00 518500
DGKC 2016-03-17 167.70 169.65 166.66 166.96 2000200
DGKC 2016-03-16 167.45 168.75 166.51 167.17 3296200
DGKC 2016-03-15 165.89 167.60 164.06 167.34 2851600
DGKC 2016-03-14 166.40 167.30 165.06 165.25 1030800
DGKC 2016-03-11 167.00 167.00 164.50 165.44 1925100
DGKC 2016-03-10 165.50 167.25 163.55 166.56 3038300
DGKC 2016-03-09 165.50 168.75 164.10 165.11 4104600
DGKC 2016-03-08 167.20 167.20 164.49 164.78 1347500
DGKC 2016-03-07 164.69 167.85 164.55 166.39 3829800
DGKC 2016-03-04 164.49 165.60 162.80 163.66 1997000
DGKC 2016-03-03 165.90 167.10 163.37 164.26 4030900
DGKC 2016-03-02 158.60 165.44 158.60 165.23 8951400
DGKC 2016-03-01 156.50 157.90 156.20 157.57 1189600
DGKC 2016-02-29 155.98 157.80 154.70 156.39 1495600
DGKC 2016-02-26 155.50 156.80 153.75 156.18 2288100
DGKC 2016-02-25 152.90 155.70 152.00 154.55 2668500
DGKC 2016-02-24 148.95 152.25 147.50 151.42 2860000
DGKC 2016-02-23 149.45 150.46 146.66 148.53 2527300
DGKC 2016-02-22 151.00 151.49 147.75 149.02 2538900
DGKC 2016-02-19 153.00 153.06 150.05 150.75 1958800
DGKC 2016-02-19 153.00 153.06 150.05 150.75 1958800
DGKC 2016-02-18 155.30 155.90 152.71 153.73 2355400
DGKC 2016-02-17 153.80 154.90 152.65 154.15 2340000
DGKC 2016-02-16 160.00 160.74 153.75 154.25 7065800
DGKC 2016-02-15 154.26 158.95 154.26 158.39 2775500
DGKC 2016-02-12 154.70 156.20 151.05 152.67 4735700
DGKC 2016-02-12 154.70 156.20 151.05 152.67 4735700
DGKC 2016-02-11 155.30 156.50 154.10 154.86 1628800
DGKC 2016-02-10 157.10 159.20 154.40 155.25 7807900
DGKC 2016-02-09 157.00 158.30 156.60 157.39 4030200
DGKC 2016-02-08 158.10 159.95 157.25 157.75 2640500
DGKC 2016-02-04 159.70 161.50 157.90 158.09 4077300
DGKC 2016-02-03 158.90 160.40 158.25 159.21 3468800
DGKC 2016-02-02 157.51 160.80 157.40 159.25 6428600
DGKC 2016-02-01 158.00 159.80 157.32 157.62 4035400
DGKC 2016-01-29 155.01 159.40 154.15 158.57 7739200
DGKC 2016-01-29 155.01 159.40 154.15 158.57 7739200
DGKC 2016-01-28 151.25 154.00 149.70 153.10 3126600
DGKC 2016-01-27 150.52 153.10 150.50 151.14 4158200
DGKC 2016-01-27 150.52 153.10 150.50 151.14 4158200
DGKC 2016-01-26 144.00 150.25 144.00 149.79 6835400
DGKC 2016-01-25 145.00 145.79 143.55 144.68 442300
DGKC 2016-01-25 145.00 145.79 143.55 144.68 442300
DGKC 2016-01-22 143.01 145.00 143.00 144.65 963800
DGKC 2016-01-21 146.30 147.90 143.30 143.77 3104100
DGKC 2016-01-20 145.00 147.00 142.06 145.62 2843000
DGKC 2016-01-19 146.30 147.75 144.40 146.41 3137000
DGKC 2016-01-19 146.30 147.75 144.40 146.41 3137000
DGKC 2016-01-18 149.49 149.49 141.67 145.19 10566700
DGKC 2016-01-18 149.49 149.49 141.67 145.19 10566700
DGKC 2016-01-15 151.90 152.25 148.00 149.12 1840800
DGKC 2016-01-14 155.11 155.11 149.61 150.09 4522700
DGKC 2016-01-13 154.88 156.45 153.75 154.42 3484000
DGKC 2016-01-12 152.79 154.70 151.30 153.54 4923400
DGKC 2016-01-11 148.50 152.88 147.62 152.31 2735500
DGKC 2016-01-08 152.05 152.80 148.52 149.48 3835400
DGKC 2016-01-07 152.55 153.65 151.10 151.74 3961800
DGKC 2016-01-06 153.74 154.70 152.70 153.64 3879900
DGKC 2016-01-05 149.55 154.39 146.10 153.59 5010800
DGKC 2016-01-04 154.70 155.25 151.61 152.02 3196000
DGKC 2016-01-01 150.80 154.94 148.15 154.67 5557200
DGKC 2015-12-31 147.00 149.19 146.51 147.59 2965100
DGKC 2015-12-30 146.50 147.50 143.00 147.07 1749200
DGKC 2015-12-29 145.00 147.50 144.85 146.14 3775000
DGKC 2015-12-28 145.00 145.86 144.00 144.82 2539500
DGKC 2015-12-23 142.80 144.35 142.00 143.89 1834100
DGKC 2015-12-22 142.70 142.98 141.60 142.41 1653200
DGKC 2015-12-21 142.01 143.30 141.30 141.99 2225000
DGKC 2015-12-18 140.99 142.99 140.25 141.90 3732100
DGKC 2015-12-17 139.01 142.25 139.01 141.15 3654800
DGKC 2015-12-16 137.99 139.70 137.01 139.11 838100
DGKC 2015-12-15 138.91 140.50 135.95 136.98 2010800
DGKC 2015-12-14 138.38 139.45 135.80 139.11 1617900
DGKC 2015-12-11 139.50 140.80 138.00 138.35 1672900
DGKC 2015-12-10 140.50 141.20 139.05 139.48 1659200
DGKC 2015-12-09 136.60 142.74 136.60 140.32 7637000
DGKC 2015-12-08 136.00 137.75 133.00 136.57 1621700
DGKC 2015-12-07 133.50 136.90 133.50 135.42 1762000
DGKC 2015-12-04 134.45 134.65 130.50 133.56 496400
DGKC 2015-12-03 131.90 135.00 131.00 133.73 2695700
DGKC 2015-12-02 127.00 132.04 125.55 131.94 2615700
DGKC 2015-12-01 128.00 130.00 125.25 125.76 2019600
DGKC 2015-11-30 132.75 132.75 126.30 127.80 2132400
DGKC 2015-11-27 132.61 133.50 132.00 132.34 1188100
DGKC 2015-11-26 133.89 134.89 132.80 133.02 833600
DGKC 2015-11-25 135.16 135.70 132.00 132.99 2300900
DGKC 2015-11-24 136.50 137.75 135.03 135.27 512200
DGKC 2015-11-23 138.00 138.05 136.32 136.46 621800
DGKC 2015-11-20 138.47 138.70 137.37 138.42 606400
DGKC 2015-11-19 138.80 139.25 137.55 138.15 630400
DGKC 2015-11-18 138.75 140.00 137.26 138.55 1269800
DGKC 2015-11-17 137.55 139.60 137.55 138.32 1617100
DGKC 2015-11-16 136.40 137.50 136.00 136.92 921900
DGKC 2015-11-13 139.00 139.20 137.50 137.87 715200
DGKC 2015-11-12 137.50 139.90 137.26 139.24 2011800
DGKC 2015-11-11 134.51 137.30 133.50 137.00 1742900
DGKC 2015-11-10 138.01 138.98 135.01 135.32 1187600
DGKC 2015-11-09 139.49 139.49 137.50 138.06 1011100
DGKC 2015-11-06 141.49 141.95 138.50 139.20 2553300
DGKC 2015-11-05 142.60 143.75 140.90 141.07 2417900
DGKC 2015-11-04 140.99 142.45 140.40 142.28 1509600
DGKC 2015-11-03 140.79 140.98 139.55 139.80 281300
DGKC 2015-11-02 141.50 141.50 139.75 140.02 445700
DGKC 2015-10-30 141.50 141.80 140.20 140.73 759500
DGKC 2015-10-29 142.00 143.65 140.51 141.03 2407600
DGKC 2015-10-28 139.92 142.88 139.80 141.56 2726100
DGKC 2015-10-27 140.24 140.24 138.51 139.49 1029100
DGKC 2015-10-26 140.30 142.50 138.49 139.01 1239200
DGKC 2015-10-22 141.11 141.95 140.00 140.25 648700
DGKC 2015-10-21 142.62 142.62 139.60 141.11 1261600
DGKC 2015-10-20 146.25 147.53 145.50 146.13 1892300
DGKC 2015-10-19 146.20 146.65 145.30 146.06 1174000
DGKC 2015-10-16 145.47 146.50 143.75 146.00 1258500
DGKC 2015-10-15 145.55 146.48 144.56 144.95 932800
DGKC 2015-10-14 145.05 146.13 144.60 144.95 1888400
DGKC 2015-10-13 144.70 147.25 143.92 144.93 4760300
DGKC 2015-10-12 146.50 147.20 144.02 144.41 3291200
DGKC 2015-10-09 145.80 148.00 144.35 146.19 5211500
DGKC 2015-10-08 141.50 147.25 140.65 145.85 5914500
DGKC 2015-10-07 141.50 142.37 140.00 141.45 1484300
DGKC 2015-10-06 141.10 142.45 140.01 141.51 2336200
DGKC 2015-10-05 142.90 143.00 139.01 139.77 2378500
DGKC 2015-10-02 141.40 143.35 140.50 141.68 5076600
DGKC 2015-10-01 137.34 141.50 137.11 140.75 4738000
DGKC 2015-09-30 135.20 137.70 133.20 137.02 3891100
DGKC 2015-09-29 135.00 135.00 131.90 133.63 3037100
DGKC 2015-09-28 139.40 140.20 135.52 136.40 1782900
DGKC 2015-09-23 138.05 139.50 137.29 138.14 2449600
DGKC 2015-09-22 138.50 141.85 138.35 138.77 6932700
DGKC 2015-09-21 136.15 138.35 133.85 137.15 2758500
DGKC 2015-09-18 135.65 136.75 133.00 135.48 2570400
DGKC 2015-09-17 136.50 138.50 134.70 135.34 3392200
DGKC 2015-09-16 133.61 136.90 133.61 135.51 2034200
DGKC 2015-09-15 135.00 135.45 132.00 133.46 2780800
DGKC 2015-09-14 137.00 139.85 135.00 135.20 2493800
DGKC 2015-09-11 136.00 137.40 134.50 135.17 2500100
DGKC 2015-09-10 135.00 136.89 133.13 136.32 2139600
DGKC 2015-09-09 138.00 138.45 135.51 136.88 3484400
DGKC 2015-09-08 131.25 136.22 125.50 135.90 9462700
DGKC 2015-09-07 136.30 136.50 129.58 129.74 5155300
DGKC 2015-09-04 142.60 145.00 135.70 136.40 6313800
DGKC 2015-09-03 144.60 145.49 142.35 142.79 1430000
DGKC 2015-09-02 143.50 145.70 143.00 143.84 1854400
DGKC 2015-09-01 143.80 147.19 142.50 144.59 4307800
DGKC 2015-08-31 146.50 146.60 143.20 144.98 3325800
DGKC 2015-08-28 140.98 146.20 140.50 145.76 4697700
DGKC 2015-08-27 137.75 140.99 137.75 139.24 3891400
DGKC 2015-08-26 140.55 143.35 135.01 136.10 6568900
DGKC 2015-08-25 135.50 140.97 134.00 140.97 5947400
DGKC 2015-08-24 137.00 139.20 134.26 134.26 4462500
DGKC 2015-08-21 148.05 148.75 141.25 141.32 8178100
DGKC 2015-08-20 150.50 150.60 147.80 148.68 3850000
DGKC 2015-08-19 152.25 153.25 151.00 151.25 1176500
DGKC 2015-08-18 152.25 153.49 150.70 151.90 1450800
DGKC 2015-08-17 153.50 153.50 150.62 151.05 1100400
DGKC 2015-08-13 155.00 155.60 152.21 152.91 1651700
DGKC 2015-08-12 157.00 157.55 153.02 154.62 1531100
DGKC 2015-08-11 156.45 157.50 155.85 156.40 1501500
DGKC 2015-08-10 155.50 157.00 155.05 155.78 1656800
DGKC 2015-08-07 154.90 155.99 153.10 154.81 1599300
DGKC 2015-08-06 156.00 158.80 154.60 155.28 5161100
DGKC 2015-08-05 155.24 157.19 154.50 155.64 4879600
DGKC 2015-08-04 150.50 155.80 150.40 154.24 8177400
DGKC 2015-08-03 153.25 153.25 149.65 150.48 3950000
DGKC 2015-07-31 154.20 154.50 151.52 152.23 2601200
DGKC 2015-07-30 154.50 156.00 151.05 153.56 2913400
DGKC 2015-07-29 152.45 155.48 152.10 154.08 2801400
DGKC 2015-07-28 149.00 151.85 148.00 151.19 4330300
DGKC 2015-07-27 154.85 154.85 148.11 148.90 2864200
DGKC 2015-07-24 155.74 156.80 153.70 154.60 2744600
DGKC 2015-07-23 158.50 159.44 153.41 154.68 4740700
DGKC 2015-07-22 160.00 160.85 157.20 158.18 2486300
DGKC 2015-07-16 160.50 162.50 159.90 160.29 1990800
DGKC 2015-07-15 161.00 161.70 158.05 160.01 3970500
DGKC 2015-07-14 163.50 164.25 160.33 161.20 3538400
DGKC 2015-07-13 157.40 163.88 157.10 162.23 6069600
DGKC 2015-07-10 155.99 158.50 155.35 156.71 5286600
DGKC 2015-07-09 157.90 159.40 154.37 155.56 4701900
DGKC 2015-07-08 162.00 162.25 156.80 157.54 7748700
DGKC 2015-07-07 153.51 160.86 152.10 159.95 10034700
DGKC 2015-07-06 153.60 155.20 151.62 153.20 7425700
DGKC 2015-07-03 150.50 154.89 150.50 152.92 6554200
DGKC 2015-07-02 145.49 150.00 145.49 149.29 6646900
DGKC 2015-07-01 143.00 145.50 140.52 144.93 4135900
DGKC 2015-06-30 141.20 143.49 141.00 142.77 2095000
DGKC 2015-06-29 138.00 141.40 138.00 140.97 1156000
DGKC 2015-06-26 139.51 141.00 138.05 138.62 5196500
DGKC 2015-06-25 141.33 141.90 139.50 139.95 1823000
DGKC 2015-06-24 141.00 142.50 140.71 141.38 2307500
DGKC 2015-06-23 140.10 141.54 139.40 140.65 1773500
DGKC 2015-06-22 143.00 143.25 139.50 139.82 1968500
DGKC 2015-06-19 144.20 145.25 142.11 142.65 2181000
DGKC 2015-06-18 141.80 143.95 141.80 143.37 2925000
DGKC 2015-06-17 141.50 143.25 140.52 141.50 3100500
DGKC 2015-06-16 142.56 143.00 140.35 141.53 2226500
DGKC 2015-06-15 143.90 145.50 142.11 142.69 7982500
DGKC 2015-06-12 141.10 143.00 139.32 141.97 5403500
DGKC 2015-06-11 142.43 143.85 139.25 140.46 4297500
DGKC 2015-06-10 143.00 143.50 141.25 141.77 4641500
DGKC 2015-06-09 143.05 145.00 141.70 142.14 5929500
DGKC 2015-06-08 131.70 142.19 131.70 142.19 10019000
DGKC 2015-06-05 133.49 136.00 133.15 135.42 8070000
DGKC 2015-06-04 132.75 134.75 132.10 133.08 4721500
DGKC 2015-06-03 132.70 134.49 132.00 132.51 4203500
DGKC 2015-06-02 131.65 134.80 131.65 133.08 5920500
DGKC 2015-06-01 129.00 132.09 128.36 131.36 4826000
DGKC 2015-05-29 128.89 131.50 128.00 129.09 7983000
DGKC 2015-05-28 129.00 129.23 127.60 128.27 2487500
DGKC 2015-05-27 126.99 130.95 126.99 129.53 7201500
DGKC 2015-05-26 127.47 127.47 125.65 126.91 1226000
DGKC 2015-05-25 128.50 128.50 125.80 127.40 5076500
DGKC 2015-05-22 124.45 124.47 123.15 123.57 1025500
DGKC 2015-05-21 124.00 124.90 123.50 123.64 807500
DGKC 2015-05-20 122.80 124.38 121.70 123.72 2331000
DGKC 2015-05-19 124.00 125.30 122.10 122.49 2256500
DGKC 2015-05-18 125.25 126.02 123.40 123.56 3640500
DGKC 2015-05-15 126.50 126.60 123.25 125.37 5700500
DGKC 2015-05-14 126.10 128.25 126.10 127.48 2771500
DGKC 2015-05-13 129.60 129.75 125.70 126.14 3388000
DGKC 2015-05-12 123.60 129.70 122.81 128.96 4047500
DGKC 2015-05-11 130.45 130.45 124.18 124.20 4927000
DGKC 2015-05-08 131.00 132.50 130.30 130.71 2275000
DGKC 2015-05-07 131.50 132.50 130.20 130.53 1324500
DGKC 2015-05-06 133.51 134.85 131.40 132.03 4018500
DGKC 2015-05-05 137.10 137.54 131.70 133.07 8622500
DGKC 2015-05-04 137.89 139.25 135.50 136.79 4935500
DGKC 2015-04-30 136.50 137.98 135.54 137.36 3202500
DGKC 2015-04-29 135.52 138.15 135.52 136.01 2391000
DGKC 2015-04-28 137.70 138.15 134.70 135.18 2263000
DGKC 2015-04-27 135.20 139.40 134.60 137.62 17065500
DGKC 2015-04-24 129.98 135.00 129.75 134.39 13373500
DGKC 2015-04-23 129.90 131.64 128.01 129.46 18143000
DGKC 2015-04-22 126.00 128.00 125.49 127.51 3920000
DGKC 2015-04-21 126.90 126.95 123.10 124.60 3253500
DGKC 2015-04-20 129.75 131.80 125.60 126.72 7690500
DGKC 2015-04-17 123.90 129.19 123.90 128.64 9563500
DGKC 2015-04-16 122.15 124.15 121.70 123.64 3434500
DGKC 2015-04-15 124.90 124.97 119.65 121.69 6416500
DGKC 2015-04-14 127.40 127.65 122.00 123.51 5627000
DGKC 2015-04-13 129.49 129.90 126.31 127.17 5343000
DGKC 2015-04-10 125.60 129.65 125.35 128.62 7914500
DGKC 2015-04-09 124.60 126.10 123.00 125.56 4385500
DGKC 2015-04-08 122.80 125.30 122.41 123.91 5352000
DGKC 2015-04-07 124.45 124.50 122.20 122.84 4862500
DGKC 2015-04-06 123.50 126.19 123.20 124.63 6886000
DGKC 2015-04-03 119.50 123.95 118.55 123.59 10258500
DGKC 2015-04-02 113.50 118.75 113.50 118.05 6865000
DGKC 2015-04-01 111.00 116.39 109.00 113.10 9014500
DGKC 2015-03-31 106.70 111.91 106.70 111.80 7654000
DGKC 2015-03-30 110.80 111.01 106.59 106.59 3925000
DGKC 2015-03-27 118.00 119.40 112.01 112.20 3854500
DGKC 2015-03-26 124.20 125.00 117.57 117.90 5971500
DGKC 2015-03-25 126.24 126.50 123.15 123.75 1802000
DGKC 2015-03-24 130.20 130.88 124.60 125.43 2437000
DGKC 2015-03-20 125.80 129.74 125.50 128.54 3262500
DGKC 2015-03-19 123.99 126.40 123.80 124.59 2197500
DGKC 2015-03-18 126.60 127.00 121.75 123.18 2886000
DGKC 2015-03-17 127.30 127.60 123.70 126.64 2969500
DGKC 2015-03-16 130.49 131.00 126.50 127.05 1686500
DGKC 2015-03-13 129.25 131.25 129.25 130.32 4301000
DGKC 2015-03-12 128.00 129.30 127.40 128.20 1973000
DGKC 2015-03-11 124.10 128.40 122.60 127.35 2770000
DGKC 2015-03-10 127.02 127.45 125.00 125.68 2427500
DGKC 2015-03-09 130.85 131.25 127.50 127.82 1798000
DGKC 2015-03-06 128.00 130.90 127.10 130.19 3425500
DGKC 2015-03-05 126.40 127.90 125.80 127.49 3363500
DGKC 2015-03-04 125.50 127.00 124.70 125.88 5475000
DGKC 2015-03-03 120.95 125.50 119.50 125.20 6396000
DGKC 2015-03-02 122.00 122.90 119.00 120.35 3256500
DGKC 2015-02-27 124.50 125.80 121.61 122.69 4909000
DGKC 2015-02-26 125.00 125.69 123.30 123.86 1858500
DGKC 2015-02-25 124.55 125.77 124.11 124.79 1050000
DGKC 2015-02-24 125.61 126.44 124.50 124.83 2357500
DGKC 2015-02-23 124.49 125.89 123.10 125.04 2365500
DGKC 2015-02-20 129.99 130.39 123.20 123.87 12865000
DGKC 2015-02-19 125.80 129.65 124.50 128.63 7390000
DGKC 2015-02-18 126.90 127.35 124.50 125.06 3165000
DGKC 2015-02-17 126.01 131.75 124.00 126.33 16220500
DGKC 2015-02-16 128.70 128.85 123.51 126.31 4893500
DGKC 2015-02-13 129.05 129.89 127.65 128.41 4448000
DGKC 2015-02-12 130.49 132.35 123.82 128.15 9732500
DGKC 2015-02-11 129.85 132.20 129.21 130.33 5399500
DGKC 2015-02-10 130.00 130.50 127.50 129.40 2450000
DGKC 2015-02-09 130.35 131.49 129.21 129.49 4483500
DGKC 2015-02-06 128.98 131.59 128.80 129.48 5610000
DGKC 2015-02-04 130.96 131.69 128.01 128.47 3031000
DGKC 2015-02-03 133.30 133.49 129.50 130.84 3124000
DGKC 2015-02-02 131.99 134.75 131.70 133.14 8342000
DGKC 2015-01-30 127.00 132.20 127.00 131.31 11320500
DGKC 2015-01-29 125.10 127.95 125.10 126.55 4377000
DGKC 2015-01-28 125.10 128.45 125.01 125.35 5849000
DGKC 2015-01-27 125.64 127.15 124.60 125.74 4221000
DGKC 2015-01-26 126.30 127.25 125.10 125.46 6565000
DGKC 2015-01-23 123.00 124.48 121.15 122.00 3462000
DGKC 2015-01-22 124.80 124.80 121.80 122.70 2799500
DGKC 2015-01-21 124.00 126.25 123.75 125.38 9955500
DGKC 2015-01-20 120.01 124.25 120.01 123.82 10286500
DGKC 2015-01-19 118.00 120.29 118.00 119.36 3152500
DGKC 2015-01-16 120.00 120.25 117.80 118.23 4892500
DGKC 2015-01-15 119.70 121.89 118.70 119.15 5285500
DGKC 2015-01-14 116.70 119.75 116.40 119.04 13040000
DGKC 2015-01-13 115.00 116.37 113.90 115.88 3979500
DGKC 2015-01-12 116.89 117.98 114.11 114.52 6156500
DGKC 2015-01-09 116.35 117.95 115.61 116.13 9196500
DGKC 2015-01-08 113.40 115.84 113.00 115.09 8429000
DGKC 2015-01-07 112.75 114.40 112.50 112.98 5257000
DGKC 2015-01-06 114.00 115.05 112.49 112.86 6386500
DGKC 2015-01-05 117.13 117.13 113.61 114.08 7258000
DGKC 2015-01-02 115.25 119.39 113.75 116.97 11593000
DGKC 2015-01-01 111.01 115.89 111.01 115.33 8489000
DGKC 2014-12-31 110.70 111.75 110.00 110.53 3265000
DGKC 2014-12-30 110.89 112.50 110.03 110.65 4239000
DGKC 2014-12-29 112.00 112.64 110.00 110.51 1762000
DGKC 2014-12-26 113.20 113.25 111.00 111.90 2670500
DGKC 2014-12-24 112.89 113.10 111.01 112.19 2983000
DGKC 2014-12-23 111.69 113.59 110.63 112.65 6828500
DGKC 2014-12-22 109.25 111.90 109.00 111.11 5911500
DGKC 2014-12-19 110.10 110.60 107.65 109.06 4768500
DGKC 2014-12-18 107.90 109.75 106.65 109.33 8263500
DGKC 2014-12-17 106.00 107.85 104.10 105.11 5203000
DGKC 2014-12-16 109.80 109.94 104.05 104.94 6466500
DGKC 2014-12-15 110.40 111.85 108.50 109.52 4918500
DGKC 2014-12-12 104.90 109.50 103.55 109.45 10702500
DGKC 2014-12-11 103.25 106.15 103.25 104.29 12065000
DGKC 2014-12-10 102.80 103.30 100.50 101.68 8204000
DGKC 2014-12-09 98.00 102.69 97.65 102.34 14852500
DGKC 2014-12-08 98.00 98.74 96.76 97.80 3694500
DGKC 2014-12-05 97.99 98.75 97.20 97.94 3287000
DGKC 2014-12-04 98.70 99.95 96.80 97.39 12558500
DGKC 2014-12-03 97.00 98.70 96.80 97.71 13099500
DGKC 2014-12-02 94.22 96.25 93.51 95.49 6868500
DGKC 2014-12-01 92.50 96.45 92.50 94.00 11238500
DGKC 2014-11-28 89.20 93.49 89.00 92.34 8506000
DGKC 2014-11-27 90.85 91.46 88.75 89.15 2278500
DGKC 2014-11-26 88.45 91.50 88.35 90.71 6653000
DGKC 2014-11-25 87.50 88.50 87.01 88.24 2361000
DGKC 2014-11-24 89.10 89.35 87.30 87.62 3113000
DGKC 2014-11-21 87.51 89.69 87.50 88.77 4104500
DGKC 2014-11-20 90.79 90.90 87.40 88.07 7760000
DGKC 2014-11-19 92.90 93.50 90.25 90.72 13091000
DGKC 2014-11-18 88.47 92.24 86.70 92.12 22670500
DGKC 2014-11-17 88.49 89.11 87.64 87.85 5884500
DGKC 2014-11-14 86.00 87.20 85.50 86.77 3417000
DGKC 2014-11-13 87.81 88.80 85.40 85.64 5938000
DGKC 2014-11-12 86.80 88.49 86.80 87.73 3158000
DGKC 2014-11-11 88.20 88.25 86.50 86.74 3358000
DGKC 2014-11-10 87.40 90.35 87.00 88.07 11149000
DGKC 2014-11-10 87.40 90.35 87.00 88.07 11149000
DGKC 2014-11-07 87.60 88.50 86.75 86.89 3269500
DGKC 2014-11-06 85.41 88.38 85.30 87.48 8559000
DGKC 2014-11-05 81.30 84.72 81.15 84.63 7229000
DGKC 2014-10-31 80.50 81.20 80.40 80.69 2292000
DGKC 2014-10-30 81.42 81.47 80.33 80.47 1342000
DGKC 2014-10-29 80.70 82.60 80.70 81.22 5806500
DGKC 2014-10-28 80.75 81.25 80.30 80.57 2628000
DGKC 2014-10-27 78.60 80.75 78.50 80.62 5797500
DGKC 2014-10-24 79.10 80.05 78.52 78.96 3976000
DGKC 2014-10-23 79.79 79.79 78.30 78.84 4203000
DGKC 2014-10-22 76.99 79.35 76.99 79.09 5084000
DGKC 2014-10-21 76.30 76.60 75.80 76.47 1512500
DGKC 2014-10-20 77.00 77.02 75.60 75.96 1075500
DGKC 2014-10-17 80.30 80.95 80.00 80.14 2346000
DGKC 2014-10-16 80.50 81.50 80.10 80.29 3512500
DGKC 2014-10-15 80.50 80.89 79.25 80.48 3324000
DGKC 2014-10-14 80.50 81.24 80.02 80.21 3191000
DGKC 2014-10-13 79.55 81.11 79.41 80.16 6809000
DGKC 2014-10-10 79.30 79.90 79.09 79.61 2951500
DGKC 2014-10-09 79.39 79.40 78.80 79.07 995000
DGKC 2014-10-03 79.11 79.75 78.80 79.12 1514000
DGKC 2014-10-02 78.94 79.75 78.60 79.17 1955500
DGKC 2014-10-01 79.89 80.39 78.12 78.80 7052000
DGKC 2014-09-30 79.00 79.79 78.85 79.70 1848000
DGKC 2014-09-29 79.51 79.95 78.65 78.83 1026500
DGKC 2014-09-26 81.00 81.30 79.00 79.44 4219500
DGKC 2014-09-25 81.80 82.20 80.80 80.98 1376500
DGKC 2014-09-24 83.10 83.15 81.41 81.61 2863000
DGKC 2014-09-23 81.90 83.48 81.85 82.89 2829500
DGKC 2014-09-22 82.30 82.51 81.80 82.12 780500
DGKC 2014-09-19 82.69 83.00 82.20 82.34 780000
DGKC 2014-09-18 83.20 83.74 82.40 82.57 4614000
DGKC 2014-09-17 83.20 84.29 82.80 83.22 7845000
DGKC 2014-09-16 80.70 83.90 79.00 82.54 12179500
DGKC 2014-09-15 81.90 81.90 80.20 80.51 1642000
DGKC 2014-09-12 83.50 83.50 81.30 81.49 3444000
DGKC 2014-09-11 80.25 83.70 80.05 83.14 9799000
DGKC 2014-09-10 78.41 80.49 78.20 80.02 4987000
DGKC 2014-09-09 78.75 79.30 78.25 78.41 1263000
DGKC 2014-09-08 79.65 79.80 78.25 78.44 1231000
DGKC 2014-09-05 79.10 79.68 77.86 78.93 3559500
DGKC 2014-09-04 79.70 80.99 78.70 79.38 5447000
DGKC 2014-09-03 76.89 79.95 76.89 79.46 5912500
DGKC 2014-09-02 74.50 76.91 74.01 76.47 6266000
DGKC 2014-09-01 73.00 74.50 72.01 73.42 3263000
DGKC 2014-08-29 76.00 76.33 72.65 75.15 3946000
DGKC 2014-08-28 70.25 73.50 70.00 72.70 2170000
DGKC 2014-08-27 72.50 72.50 69.57 71.71 2837500
DGKC 2014-08-26 73.65 74.44 72.50 72.79 1226500
DGKC 2014-08-25 74.50 74.87 73.25 74.14 776500
DGKC 2014-08-22 74.75 75.60 74.50 74.82 829500
DGKC 2014-08-21 76.00 76.75 74.50 74.83 5492000
DGKC 2014-08-20 72.05 75.70 72.00 74.05 5844000
DGKC 2014-08-19 74.35 75.90 73.05 74.34 3553500
DGKC 2014-08-18 77.76 79.50 75.90 76.20 4343500
DGKC 2014-08-15 77.50 78.70 77.50 78.14 2035500
DGKC 2014-08-13 75.70 78.24 75.70 77.50 2066000
DGKC 2014-08-12 77.05 77.75 74.08 76.72 12105500
DGKC 2014-08-11 79.01 79.15 77.97 77.97 3355000
DGKC 2014-08-08 83.00 83.00 81.95 82.07 568500
DGKC 2014-08-07 81.92 83.57 80.90 83.04 2210500
DGKC 2014-08-06 82.50 82.95 81.60 82.14 786500
DGKC 2014-08-05 84.90 85.25 82.25 82.46 4033500
DGKC 2014-08-04 87.01 87.01 83.50 84.76 4656500
DGKC 2014-07-28 88.70 89.00 86.00 87.44 3355000
DGKC 2014-07-24 89.70 92.39 88.00 88.78 12603000
DGKC 2014-07-23 90.60 90.70 88.80 89.21 1300500
DGKC 2014-07-22 91.19 91.55 90.40 90.57 863000
DGKC 2014-07-21 92.96 92.96 90.55 91.03 6931000
DGKC 2014-07-18 92.00 92.24 91.21 91.95 2903000
DGKC 2014-07-17 88.70 92.24 88.55 91.75 6954500
DGKC 2014-07-16 87.10 89.10 87.10 88.25 2207000
DGKC 2014-07-15 88.00 88.50 87.50 87.61 1244000
DGKC 2014-07-14 86.89 88.38 86.50 88.06 689500
DGKC 2014-07-11 86.51 87.00 86.25 86.61 709500
DGKC 2014-07-10 87.00 87.05 86.00 86.51 735000
DGKC 2014-07-09 87.25 87.48 86.60 86.73 401000
DGKC 2014-07-08 87.98 87.98 87.20 87.35 337000
DGKC 2014-07-07 87.99 88.14 87.30 87.54 547500
DGKC 2014-07-04 89.30 89.35 87.80 87.98 1974000
DGKC 2014-07-03 89.01 89.49 87.76 88.90 721500
DGKC 2014-07-02 87.80 89.49 87.33 88.83 1007000
DGKC 2014-07-01 87.95 88.68 87.50 88.11 393500
DGKC 2014-06-30 87.00 88.25 85.60 87.96 1148000
DGKC 2014-06-27 88.48 88.49 85.55 86.64 1841500
DGKC 2014-06-26 87.52 88.50 87.51 87.84 981500
DGKC 2014-06-25 88.48 88.49 87.01 87.61 1316000
DGKC 2014-06-24 88.49 88.95 87.50 88.25 1217000
DGKC 2014-06-23 85.50 88.85 85.05 88.00 974000
DGKC 2014-06-20 86.00 87.20 85.36 86.06 685000
DGKC 2014-06-19 89.75 89.75 85.06 85.96 2404500
DGKC 2014-06-18 91.60 92.40 88.50 89.02 4474000
DGKC 2014-06-17 91.21 92.30 90.30 90.59 4614500
DGKC 2014-06-16 89.51 91.50 89.20 91.12 3701500
DGKC 2014-06-13 91.00 91.10 89.52 89.82 431000
DGKC 2014-06-12 91.25 91.84 90.50 90.87 2272000
DGKC 2014-06-11 89.25 91.42 89.00 90.98 4672000
DGKC 2014-06-10 88.11 88.93 86.75 88.45 1563500
DGKC 2014-06-09 88.51 89.00 87.90 88.09 489500
DGKC 2014-06-06 89.06 89.75 88.00 88.39 931500
DGKC 2014-06-05 89.50 90.49 88.80 89.17 1398000
DGKC 2014-06-04 90.25 91.80 88.50 89.22 2284000
DGKC 2014-06-03 90.44 91.45 86.10 89.63 2342000
DGKC 2014-06-02 89.50 91.99 88.20 90.28 4019000
DGKC 2014-05-30 89.80 92.00 89.50 89.74 6834500
DGKC 2014-05-29 85.87 89.51 85.50 89.03 6984000
DGKC 2014-05-28 85.75 86.15 85.10 85.25 1053500
DGKC 2014-05-27 83.01 85.75 83.01 85.30 3354500
DGKC 2014-05-26 83.05 83.63 82.56 83.04 1719500
DGKC 2014-05-23 83.51 83.60 82.50 83.24 1822000
DGKC 2014-05-22 86.25 86.30 83.00 83.21 4496500
DGKC 2014-05-21 87.30 87.30 85.55 85.72 1231500
DGKC 2014-05-20 87.49 87.49 86.40 86.88 1122000
DGKC 2014-05-19 86.15 87.50 85.15 87.27 1684000
DGKC 2014-05-16 86.00 86.30 85.30 85.94 762000
DGKC 2014-05-15 85.49 86.64 85.32 85.71 2388500
DGKC 2014-05-14 86.79 87.19 85.05 85.25 2145500
DGKC 2014-05-13 86.70 86.80 85.90 86.41 594500
DGKC 2014-05-12 86.97 87.90 85.75 86.27 1233000
DGKC 2014-05-09 87.05 87.40 86.20 86.60 1123000
DGKC 2014-05-08 86.70 87.05 86.20 86.59 858500
DGKC 2014-05-07 86.35 87.20 85.80 86.20 1155500
DGKC 2014-05-06 87.70 87.85 85.60 86.08 2195000
DGKC 2014-05-05 88.10 90.60 87.30 87.72 5140500
DGKC 2014-05-02 88.19 89.69 87.56 88.07 3568000
DGKC 2014-04-30 87.29 89.40 86.70 87.93 6222000
DGKC 2014-04-29 87.60 87.60 85.52 86.53 1961000
DGKC 2014-04-28 89.38 89.48 87.65 88.01 773500
DGKC 2014-04-25 90.48 90.48 87.75 89.16 3957000
DGKC 2014-04-24 89.80 91.35 88.50 89.83 6065000
DGKC 2014-04-23 92.00 92.25 88.33 89.24 3265500
DGKC 2014-04-22 91.70 92.79 91.51 91.74 1126000
DGKC 2014-04-21 92.65 93.40 91.65 91.77 2686500
DGKC 2014-04-18 91.66 93.49 91.66 92.65 3664000
DGKC 2014-04-17 92.46 92.90 91.40 91.82 2262500
DGKC 2014-04-16 92.30 92.99 92.17 92.46 1753500
DGKC 2014-04-15 91.16 92.95 91.04 91.98 2549500
DGKC 2014-04-14 92.22 92.35 91.05 91.48 782500
DGKC 2014-04-11 92.20 93.39 91.10 91.90 2471000
DGKC 2014-04-10 92.51 92.99 92.10 92.35 2548000
DGKC 2014-04-09 90.88 92.50 90.52 92.22 4163500
DGKC 2014-04-08 92.00 92.20 90.35 90.94 4173500
DGKC 2014-04-07 92.50 92.90 90.50 91.88 3937000
DGKC 2014-04-04 94.80 94.80 91.50 92.45 7510000
DGKC 2014-04-03 94.25 95.89 94.25 95.02 6934000
DGKC 2014-04-02 93.45 94.60 93.45 94.08 5178000
DGKC 2014-04-01 92.45 93.68 92.35 93.12 3586000
DGKC 2014-03-31 91.56 92.30 90.85 92.02 5144500
DGKC 2014-03-28 93.10 93.39 90.62 91.07 4386500
DGKC 2014-03-27 92.61 93.75 92.50 92.77 3670000
DGKC 2014-03-26 92.90 93.60 92.60 92.77 3423500
DGKC 2014-03-25 93.00 93.50 91.55 92.54 1814500
DGKC 2014-03-24 93.85 93.85 92.30 92.71 2026000
DGKC 2014-03-21 94.15 94.49 92.75 93.83 3106500
DGKC 2014-03-20 94.98 95.74 93.90 94.09 6250000
DGKC 2014-03-19 93.33 94.58 93.32 93.99 3961000
DGKC 2014-03-18 93.55 94.70 93.02 93.63 4045500
DGKC 2014-03-17 94.15 94.25 93.07 93.51 2287500
DGKC 2014-03-14 94.00 94.35 92.80 93.78 3752500
DGKC 2014-03-13 92.23 94.15 92.00 93.82 8893000
DGKC 2014-03-12 93.09 93.65 91.65 91.90 5643500
DGKC 2014-03-11 91.19 93.30 91.60 92.63 9502500
DGKC 2014-03-10 90.70 91.60 89.40 91.19 5017000
DGKC 2014-03-07 92.00 93.25 89.63 90.22 6460000
DGKC 2014-03-06 93.20 94.30 91.70 92.12 8480500
DGKC 2014-03-05 93.44 93.72 91.25 92.68 3968500
DGKC 2014-03-04 88.97 93.20 88.70 92.93 11626500
DGKC 2014-03-03 88.15 89.89 88.00 89.07 6008500
DGKC 2014-02-28 86.05 87.50 86.05 87.14 6760000
DGKC 2014-02-27 86.03 86.50 84.80 85.99 1268500
DGKC 2014-02-26 87.40 87.70 85.63 86.00 3252500
DGKC 2014-02-25 87.35 88.25 86.66 87.21 4315000
DGKC 2014-02-24 86.18 88.00 86.18 87.22 5777000
DGKC 2014-02-21 86.34 87.00 83.26 85.60 7475000
DGKC 2014-02-20 86.90 87.30 85.30 85.91 6477000
DGKC 2014-02-19 89.05 89.84 86.26 86.74 4897500
DGKC 2014-02-18 87.90 89.32 87.20 88.80 3346500
DGKC 2014-02-17 90.00 90.59 87.51 88.04 2307500
DGKC 2014-02-14 91.47 92.43 90.40 90.63 1519000
DGKC 2014-02-13 93.25 93.30 91.03 91.47 1784000
DGKC 2014-02-12 91.70 93.47 90.61 92.45 12102500
DGKC 2014-02-11 91.70 92.26 90.51 91.40 3038000
DGKC 2014-02-10 95.85 95.90 91.27 91.82 8863500
DGKC 2014-02-07 96.50 97.01 95.21 96.07 4434000
DGKC 2014-02-06 95.10 97.75 95.10 96.43 7621500
DGKC 2014-02-04 96.50 96.75 94.76 95.47 5111000
DGKC 2014-02-03 96.00 97.35 95.76 96.35 5957500
DGKC 2014-01-31 92.00 96.06 91.50 95.69 11948500
DGKC 2014-01-30 91.70 92.24 91.30 91.49 2812000
DGKC 2014-01-29 91.36 91.95 90.05 91.35 4636500
DGKC 2014-01-28 92.00 92.38 90.75 91.36 2974000
DGKC 2014-01-27 93.70 94.20 91.19 91.65 4419500
DGKC 2014-01-24 95.45 96.25 93.81 94.21 4876000
DGKC 2014-01-23 93.60 97.20 92.85 95.63 15263500
DGKC 2014-01-22 92.40 93.84 92.06 93.32 11398500
DGKC 2014-01-21 92.30 92.68 91.60 92.12 4695000
DGKC 2014-01-20 92.26 92.98 91.50 91.82 3986000
DGKC 2014-01-17 91.49 92.20 90.87 91.49 5464500
DGKC 2014-01-16 90.49 91.50 89.60 91.06 8055000
DGKC 2014-01-15 90.60 91.19 89.75 90.18 3962000
DGKC 2014-01-13 89.99 90.60 89.06 90.00 3227000
DGKC 2014-01-10 90.67 90.90 89.25 89.55 2231000
DGKC 2014-01-09 91.61 92.25 89.55 90.62 6556500
DGKC 2014-01-08 91.99 92.99 91.40 91.65 8447000
DGKC 2014-01-07 92.40 92.50 90.51 92.03 7228000
DGKC 2014-01-06 92.98 93.24 91.60 91.80 5954500
DGKC 2014-01-03 90.50 93.25 89.25 92.72 12343500
DGKC 2014-01-02 90.50 91.20 89.30 90.25 8253000
DGKC 2014-01-01 86.20 90.01 86.10 89.82 11884000
DGKC 2013-12-31 86.20 86.50 85.50 85.73 2430000
DGKC 2013-12-30 85.51 86.48 85.40 86.03 3321000
DGKC 2013-12-27 85.50 85.80 85.00 85.30 2973500
DGKC 2013-12-26 84.89 86.47 84.76 85.23 8248500
DGKC 2013-12-24 84.10 84.75 83.50 84.49 3345000
DGKC 2013-12-23 83.47 84.95 82.80 83.96 6378000
DGKC 2013-12-20 83.50 83.75 82.50 83.15 2225000
DGKC 2013-12-19 84.20 84.40 82.90 83.21 5258500
DGKC 2013-12-18 83.50 84.22 82.76 83.91 11014500
DGKC 2013-12-17 81.71 83.45 81.69 83.01 12524000
DGKC 2013-12-16 81.50 81.98 80.60 81.35 4203500
DGKC 2013-12-13 81.50 82.05 81.00 81.27 9964500
DGKC 2013-12-12 79.30 80.98 79.10 80.71 9029500
DGKC 2013-12-11 78.00 79.70 78.00 78.77 9889000
DGKC 2013-12-10 77.51 78.47 77.20 77.47 5684000
DGKC 2013-12-09 78.25 78.29 77.01 77.29 4305000
DGKC 2013-12-06 78.20 78.80 77.00 77.36 4742000
DGKC 2013-12-05 76.90 78.39 76.85 77.93 6011500
DGKC 2013-12-04 76.65 77.35 75.99 76.65 3387500
DGKC 2013-12-03 78.10 78.25 75.70 76.69 4324500
DGKC 2013-12-02 78.15 79.30 76.56 77.41 5802000
DGKC 2013-11-29 77.40 78.85 77.00 77.92 7904500
DGKC 2013-11-28 74.94 77.74 74.94 77.29 7441500
DGKC 2013-11-27 74.70 75.75 74.50 74.90 1426000
DGKC 2013-11-26 75.90 75.99 74.90 75.06 1798500
DGKC 2013-11-25 76.00 76.75 75.50 75.80 2534500
DGKC 2013-11-22 76.70 77.00 75.35 75.78 2996500
DGKC 2013-11-21 75.65 77.05 75.24 76.32 7048500
DGKC 2013-11-20 74.27 76.65 74.00 75.47 9294000
DGKC 2013-11-19 73.30 74.84 73.05 73.73 6775500
DGKC 2013-11-18 71.45 73.65 71.45 73.02 6030000
DGKC 2013-11-13 70.99 71.35 69.80 70.82 2934500
DGKC 2013-11-12 72.69 73.76 70.25 71.03 8785000
DGKC 2013-11-11 72.39 73.25 72.10 72.45 4284000
DGKC 2013-11-08 72.40 72.65 71.41 72.07 2596000
DGKC 2013-11-07 72.30 74.13 71.75 72.55 8589500
DGKC 2013-11-06 70.80 72.50 70.20 72.00 5729000
DGKC 2013-11-05 68.95 69.65 68.55 69.13 1973000
DGKC 2013-11-04 69.95 69.95 67.60 68.48 3758500
DGKC 2013-11-01 71.85 72.72 70.25 70.62 3338500
DGKC 2013-10-31 69.80 71.90 68.80 71.55 4883000
DGKC 2013-10-30 67.80 70.47 67.80 69.67 3425500
DGKC 2013-10-29 68.65 69.15 67.54 68.29 1142000
DGKC 2013-10-28 70.10 70.11 67.70 68.57 1701500
DGKC 2013-10-25 71.55 71.98 69.63 70.34 1413000
DGKC 2013-10-24 71.49 72.06 70.51 71.46 2701500
DGKC 2013-10-23 71.85 72.42 71.02 71.16 4205500
DGKC 2013-10-22 71.75 73.10 71.25 71.79 8207500
DGKC 2013-10-21 70.26 71.90 69.90 71.63 2694500
DGKC 2013-10-14 70.00 70.50 68.30 68.48 664500
DGKC 2013-10-11 72.50 73.05 72.01 72.32 912500
DGKC 2013-10-10 72.00 72.30 71.00 72.01 1126500
DGKC 2013-10-09 72.50 72.65 71.25 71.83 2756500
DGKC 2013-10-08 71.60 72.80 71.60 72.23 1167500
DGKC 2013-10-07 72.89 72.89 71.25 71.60 889000
DGKC 2013-10-04 73.40 73.40 71.86 72.05 681000
DGKC 2013-10-03 71.98 73.69 71.24 73.08 6069000
DGKC 2013-10-02 71.80 72.75 71.50 71.84 4250500
DGKC 2013-10-01 68.85 71.88 67.35 71.22 11315000
DGKC 2013-09-30 72.49 72.50 68.78 68.87 5027500
DGKC 2013-09-27 73.30 73.50 71.40 72.39 5153500
DGKC 2013-09-26 74.42 75.00 71.00 72.56 5686000
DGKC 2013-09-25 75.65 75.99 72.80 74.22 4055500
DGKC 2013-09-24 78.49 78.69 74.78 75.20 6784500
DGKC 2013-09-23 78.10 79.30 78.05 78.29 2469000
DGKC 2013-09-20 76.70 78.94 76.51 78.59 9693000
DGKC 2013-09-19 75.55 76.99 74.26 76.62 8038500
DGKC 2013-09-17 77.99 78.99 76.00 76.30 9007500
DGKC 2013-09-16 75.90 78.20 74.10 77.40 12854000
DGKC 2013-09-13 75.61 78.35 74.12 77.55 9856500
DGKC 2013-09-12 80.40 80.40 76.01 76.29 13735500
DGKC 2013-09-11 80.99 81.40 79.70 80.01 7421000
DGKC 2013-09-10 78.00 81.35 78.00 81.01 18099000
DGKC 2013-09-09 78.50 79.50 77.25 77.57 7058000
DGKC 2013-09-06 77.10 79.20 76.70 78.13 7446500
DGKC 2013-09-05 73.50 76.86 71.20 76.77 11149000
DGKC 2013-09-04 75.85 76.80 72.05 73.20 7451500
DGKC 2013-09-03 76.75 79.40 73.55 74.25 9171500
DGKC 2013-09-02 78.00 79.00 75.90 76.78 2536000
DGKC 2013-08-30 77.77 79.25 77.00 78.71 2858500
DGKC 2013-08-29 81.68 82.30 76.94 77.53 7726000
DGKC 2013-08-28 81.95 81.95 78.10 80.98 3523500
DGKC 2013-08-27 86.00 86.10 81.30 81.82 2143500
DGKC 2013-08-26 82.50 84.75 82.50 84.71 3420500
DGKC 2013-08-23 81.35 82.25 80.25 80.72 1662000
DGKC 2013-08-22 82.00 83.05 78.53 80.94 2214000
DGKC 2013-08-21 82.90 83.90 81.10 81.85 3193000
DGKC 2013-08-20 83.25 85.38 82.64 83.24 4817500
DGKC 2013-08-19 85.60 85.78 82.65 82.88 2552500
DGKC 2013-08-16 84.10 86.35 84.10 85.47 2455000
DGKC 2013-08-15 85.80 86.50 83.01 84.03 3430000
DGKC 2013-08-13 87.75 88.25 86.20 86.39 1634000
DGKC 2013-08-12 87.00 88.00 85.10 87.32 2880000
DGKC 2013-08-07 85.05 87.30 84.31 86.58 1497500
DGKC 2013-08-06 87.50 88.50 83.70 84.91 2186500
DGKC 2013-08-05 90.20 90.20 85.50 87.15 4926500
DGKC 2013-08-01 91.15 92.90 88.55 89.99 3634500
DGKC 2013-07-31 92.79 93.00 90.60 91.68 1628500
DGKC 2013-07-30 91.65 92.70 89.57 92.15 3925000
DGKC 2013-07-29 94.52 96.00 91.00 91.69 6129500
DGKC 2013-07-26 95.40 96.15 94.40 94.86 3800000
DGKC 2013-07-25 96.00 96.50 94.60 95.13 4984500
DGKC 2013-07-24 95.20 96.90 94.90 95.86 7535000
DGKC 2013-07-23 94.25 95.45 93.60 94.64 7414000
DGKC 2013-07-22 94.55 94.90 93.50 93.81 3670500
DGKC 2013-07-19 92.01 94.20 92.01 93.73 4869500
DGKC 2013-07-18 91.50 92.47 90.30 91.63 2102000
DGKC 2013-07-17 92.85 93.20 90.15 90.80 2822500
DGKC 2013-07-16 92.90 93.65 91.99 92.52 4412000
DGKC 2013-07-15 91.70 93.76 91.70 92.29 6294500
DGKC 2013-07-12 90.70 92.10 90.70 91.50 1694500
DGKC 2013-07-11 92.39 92.69 90.10 90.46 2718500
DGKC 2013-07-10 91.95 93.32 90.76 92.46 9874500
DGKC 2013-07-09 89.75 91.80 89.75 91.49 8738000
DGKC 2013-07-08 88.30 90.33 88.16 89.72 7353000
DGKC 2013-07-05 89.00 89.35 87.81 87.96 2806500
DGKC 2013-07-04 87.98 89.85 87.90 88.37 7268500
DGKC 2013-07-03 88.49 88.79 87.10 87.63 3857000
DGKC 2013-07-02 86.00 89.20 85.80 88.18 9407000
DGKC 2013-07-01 83.70 86.00 83.50 85.77 4081500
DGKC 2013-06-28 83.25 83.99 82.15 83.69 4858500
DGKC 2013-06-27 83.00 84.50 82.70 82.97 3866500
DGKC 2013-06-26 83.28 84.49 82.00 82.83 4609000
DGKC 2013-06-25 83.76 85.53 82.61 83.28 6243500
DGKC 2013-06-24 86.49 87.10 81.05 83.76 7226000
DGKC 2013-06-21 85.60 86.25 83.70 85.12 5238000
DGKC 2013-06-20 86.84 86.95 85.44 85.63 1854500
DGKC 2013-06-19 84.60 87.70 84.60 86.88 8140000
DGKC 2013-06-18 86.43 86.43 83.60 83.96 5509000
DGKC 2013-06-17 88.76 89.00 85.51 85.94 7308000
DGKC 2013-06-14 84.50 88.73 83.64 88.62 15870000
DGKC 2013-06-13 80.49 84.51 81.80 84.51 9127000
DGKC 2013-06-12 81.83 82.00 79.75 80.49 3289500
DGKC 2013-06-11 82.21 82.50 81.50 81.83 1938500
DGKC 2013-06-10 82.10 83.00 81.00 82.02 3713000
DGKC 2013-06-07 81.71 82.89 81.76 82.17 4721000
DGKC 2013-06-06 80.50 81.95 79.25 81.71 5968000
DGKC 2013-06-05 81.25 82.55 79.75 80.04 8705000
DGKC 2013-06-04 80.40 82.10 80.21 81.09 8008500
DGKC 2013-06-03 79.00 80.80 78.45 80.39 5701500
DGKC 2013-05-31 78.25 79.48 78.25 78.50 2512000
DGKC 2013-05-30 78.74 79.20 78.00 78.14 1966500
DGKC 2013-05-29 79.00 79.80 78.15 78.37 2885000
DGKC 2013-05-28 76.00 78.89 76.00 78.58 4837500
DGKC 2013-05-27 76.50 76.51 75.11 75.68 1727000
DGKC 2013-05-24 76.74 77.44 75.50 76.50 1509000
DGKC 2013-05-23 78.91 79.10 75.61 76.51 4697000
DGKC 2013-05-22 77.84 79.49 77.84 78.64 7524000
DGKC 2013-05-21 76.45 77.64 75.80 77.42 5873000
DGKC 2013-05-20 75.79 76.50 75.20 76.05 3819500
DGKC 2013-05-17 74.20 76.47 74.20 75.47 9152000
DGKC 2013-05-16 74.84 75.10 73.61 73.87 1970000
DGKC 2013-05-15 73.62 74.92 73.25 74.44 5068000
DGKC 2013-05-14 75.44 75.65 73.40 73.86 11396500
DGKC 2013-05-13 74.50 75.44 73.80 74.96 11790500
DGKC 2013-05-10 71.95 72.58 71.51 71.85 3094000
DGKC 2013-05-09 71.55 72.70 70.82 71.59 6230000
DGKC 2013-05-08 68.10 71.33 67.90 71.20 8753500
DGKC 2013-05-07 68.09 68.65 67.60 67.94 2027500
DGKC 2013-05-06 68.01 68.99 67.98 68.09 3145500
DGKC 2013-05-03 67.50 68.10 67.20 67.96 2427000
DGKC 2013-05-02 68.44 68.49 67.55 67.74 815500
DGKC 2013-04-30 68.00 68.44 67.40 67.95 1260500
DGKC 2013-04-29 68.38 68.90 67.80 68.00 1340500
DGKC 2013-04-26 69.98 70.60 68.70 69.04 4192500
DGKC 2013-04-25 69.25 69.99 69.21 69.90 2371500
DGKC 2013-04-24 69.10 69.90 68.75 69.15 5101000
DGKC 2013-04-23 68.85 69.00 68.30 68.83 1294500
DGKC 2013-04-22 69.97 70.17 68.11 68.25 2889500
DGKC 2013-04-19 70.89 70.90 69.50 69.60 3435500
DGKC 2013-04-18 70.60 71.15 69.31 70.59 4592000
DGKC 2013-04-17 70.33 70.90 68.30 69.98 7927500
DGKC 2013-04-16 71.10 72.10 69.60 70.03 6061000
DGKC 2013-04-15 72.69 72.84 70.76 71.27 3095000
DGKC 2013-04-12 73.07 73.47 72.20 72.69 3736000
DGKC 2013-04-11 73.29 73.34 72.50 73.03 1555500
DGKC 2013-04-10 73.24 73.60 72.55 72.87 3572500
DGKC 2013-04-09 73.39 73.78 72.75 72.89 2772500
DGKC 2013-04-08 72.55 73.90 72.20 73.05 5014000
DGKC 2013-04-05 72.30 72.90 72.10 72.30 3309500
DGKC 2013-04-04 73.43 73.75 72.26 72.43 6616500
DGKC 2013-04-03 72.24 73.69 72.00 73.43 6978000
DGKC 2013-04-02 71.59 72.42 71.20 72.16 7816000
DGKC 2013-04-01 69.55 71.65 69.55 71.13 12105000
DGKC 2013-03-29 68.49 69.86 68.30 69.27 4568000
DGKC 2013-03-28 68.45 68.56 67.82 68.28 1887500
DGKC 2013-03-27 69.20 69.57 67.91 68.16 6551000
DGKC 2013-03-26 69.95 70.18 68.75 69.06 3749000
DGKC 2013-03-25 70.00 70.70 69.62 69.89 6038000
DGKC 2013-03-22 68.96 69.80 67.90 69.26 11513000
DGKC 2013-03-21 67.61 69.75 67.61 68.96 7125500
DGKC 2013-03-20 65.25 68.22 65.25 67.61 14674000
DGKC 2013-03-19 63.40 65.35 63.40 64.98 9588500
DGKC 2013-03-18 62.80 63.49 62.05 63.11 2384000
DGKC 2013-03-15 63.49 64.00 63.20 63.31 3806000
DGKC 2013-03-14 62.80 63.39 62.55 63.19 1970500
DGKC 2013-03-13 63.30 63.76 61.85 62.52 5977500
DGKC 2013-03-12 62.30 63.50 61.20 63.24 6765500
DGKC 2013-03-11 64.00 64.00 61.00 61.36 5019500
DGKC 2013-03-08 64.70 64.90 63.50 63.86 3986000
DGKC 2013-03-07 64.50 65.10 64.20 64.53 3383000
DGKC 2013-03-06 64.55 65.25 63.25 63.68 6387000
DGKC 2013-03-05 63.50 64.90 63.50 64.49 10374500
DGKC 2013-03-04 63.39 63.79 62.70 63.42 4235500
DGKC 2013-03-01 63.24 63.99 62.80 63.47 8376500
DGKC 2013-02-28 62.45 63.75 62.45 63.01 7961000
DGKC 2013-02-27 61.55 62.80 61.20 62.45 5789000
DGKC 2013-02-26 62.20 62.51 60.91 61.31 4245000
DGKC 2013-02-25 62.80 63.55 61.80 61.98 5193500
DGKC 2013-02-22 61.05 63.19 60.70 62.70 10357500
DGKC 2013-02-21 62.24 62.50 61.00 61.23 6557000
DGKC 2013-02-20 59.75 62.64 59.75 62.07 11464000
DGKC 2013-02-19 61.11 61.50 59.41 59.66 5038500
DGKC 2013-02-18 58.00 60.78 57.85 60.77 10548000
DGKC 2013-02-15 56.85 58.80 56.48 57.89 7101500
DGKC 2013-02-14 57.29 57.51 56.62 56.93 4157500
DGKC 2013-02-13 56.50 57.55 56.45 57.19 8806500
DGKC 2013-02-12 55.70 56.49 55.40 56.39 5844500
DGKC 2013-02-11 56.29 56.40 55.26 55.49 7041000
DGKC 2013-02-08 56.05 56.30 55.92 56.01 2162000
DGKC 2013-02-07 55.80 56.47 55.55 56.05 4533000
DGKC 2013-02-06 55.50 56.25 55.40 55.70 8433000
DGKC 2013-02-04 55.45 55.75 55.31 55.50 1186000
DGKC 2013-02-01 55.24 55.60 55.10 55.14 1929000
DGKC 2013-01-31 55.70 55.70 55.06 55.25 2985000
DGKC 2013-01-30 55.75 56.25 55.35 55.51 4125000
DGKC 2013-01-29 54.45 55.75 54.06 55.57 13244000
DGKC 2013-01-28 54.55 54.99 54.16 54.33 2370500
DGKC 2013-01-24 53.80 54.89 53.80 54.58 5328000
DGKC 2013-01-23 53.85 54.40 53.40 53.79 5331000
DGKC 2013-01-22 52.38 54.07 52.30 53.80 8406000
DGKC 2013-01-21 52.89 52.90 52.20 52.26 1775500
DGKC 2013-01-18 52.25 52.94 52.10 52.75 4715500
DGKC 2013-01-17 51.75 52.89 50.96 51.15 6977500
DGKC 2013-01-16 51.26 51.79 50.50 51.38 3552500
DGKC 2013-01-15 53.36 53.45 50.94 51.03 5904000
DGKC 2013-01-14 52.73 53.95 52.20 53.62 2703000
DGKC 2013-01-11 52.50 53.74 52.44 53.00 3127000
DGKC 2013-01-10 53.61 53.78 52.20 52.50 2440500
DGKC 2013-01-09 53.39 54.00 53.15 53.89 3450500
DGKC 2013-01-08 53.05 53.37 52.75 53.02 1471500
DGKC 2013-01-07 52.99 53.00 51.75 52.75 1618000
DGKC 2013-01-04 53.25 53.50 52.61 52.93 2247000
DGKC 2013-01-03 53.01 53.58 52.50 53.01 1621500
DGKC 2013-01-02 54.21 54.21 52.52 53.03 5074500
DGKC 2013-01-01 54.46 54.73 53.92 54.09 1044500
DGKC 2012-12-31 54.40 55.12 54.13 54.58 4200000
DGKC 2012-12-28 54.30 54.50 54.05 54.21 1850500
DGKC 2012-12-27 54.35 54.55 54.17 54.40 1055000
DGKC 2012-12-26 54.69 54.75 54.07 54.38 540500
DGKC 2012-12-24 54.79 54.79 53.52 54.47 1811000
DGKC 2012-12-21 54.51 54.85 54.35 54.46 1796000
DGKC 2012-12-20 54.75 54.94 54.52 54.63 1348000
DGKC 2012-12-19 55.15 55.25 54.50 54.74 5655000
DGKC 2012-12-18 54.65 55.10 54.40 54.93 5952000
DGKC 2012-12-17 54.55 54.80 53.90 54.36 2039500
DGKC 2012-12-14 54.42 54.95 54.20 54.40 8220000
DGKC 2012-12-13 53.50 54.35 53.50 54.24 4155000
DGKC 2012-12-12 53.34 53.90 53.05 53.41 2201000
DGKC 2012-12-11 53.51 53.80 53.01 53.06 1221500
DGKC 2012-12-10 54.01 54.17 53.40 53.51 1470000
DGKC 2012-12-07 54.90 55.40 53.75 54.00 8522500
DGKC 2012-12-06 53.75 54.90 53.70 54.62 5714500
DGKC 2012-12-05 53.99 54.20 53.50 53.80 1506500
DGKC 2012-12-04 53.85 54.55 53.75 54.10 5545500
DGKC 2012-12-03 54.00 54.39 53.51 53.77 3198000
DGKC 2012-11-30 54.30 54.40 53.50 53.80 8135500
DGKC 2012-11-29 55.01 55.25 53.96 54.20 19389000
DGKC 2012-11-28 55.28 55.71 54.72 55.14 10237500
DGKC 2012-11-27 53.60 55.55 53.22 55.40 19798500
DGKC 2012-11-26 53.80 54.35 53.31 53.44 10093500
DGKC 2012-11-23 54.00 54.09 53.30 53.51 2411000
DGKC 2012-11-22 53.41 54.04 53.25 53.78 1979500
DGKC 2012-11-21 54.00 54.30 53.26 53.43 2868000
DGKC 2012-11-20 53.70 54.65 53.55 53.88 14387500
DGKC 2012-11-19 53.30 53.94 53.25 53.61 5538500
DGKC 2012-11-16 53.00 53.75 53.00 53.26 6276000
DGKC 2012-11-15 53.30 53.54 52.76 52.92 4759000
DGKC 2012-11-14 52.61 53.65 52.50 53.03 15069000
DGKC 2012-11-13 53.20 53.70 52.51 52.77 5236000
DGKC 2012-11-12 52.72 53.44 52.31 53.25 7317500
DGKC 2012-11-08 52.70 53.28 52.11 52.65 8507000
DGKC 2012-11-07 53.13 53.56 52.11 52.68 12306000
DGKC 2012-11-06 53.60 53.60 52.50 53.20 6046500
DGKC 2012-11-05 53.45 54.05 53.19 53.79 11166000
DGKC 2012-11-02 53.51 53.70 52.81 53.19 4457000
DGKC 2012-11-01 52.95 53.65 52.71 53.48 6167500
DGKC 2012-10-31 51.88 53.18 51.88 52.91 14976500
DGKC 2012-10-30 51.98 52.40 51.60 51.87 4936000
DGKC 2012-10-25 52.30 52.49 50.77 51.73 16997000
DGKC 2012-10-24 52.05 52.73 51.56 52.30 8783500
DGKC 2012-10-23 51.39 52.45 51.31 51.77 7173000
DGKC 2012-10-22 52.25 52.80 51.00 51.22 6405500
DGKC 2012-10-19 50.54 52.50 50.15 52.33 8683000
DGKC 2012-10-18 48.87 50.88 48.80 50.47 8535000
DGKC 2012-10-17 49.10 49.10 48.44 48.83 1708500
DGKC 2012-10-16 49.70 50.00 48.70 48.90 2944000
DGKC 2012-10-15 50.50 51.50 50.50 50.98 7710500
DGKC 2012-10-12 50.76 50.95 49.86 50.39 3800500
DGKC 2012-10-11 50.10 50.90 49.80 50.35 2121500
DGKC 2012-10-10 50.95 51.39 49.93 50.15 3708500
DGKC 2012-10-09 48.80 51.12 48.70 50.90 11142000
DGKC 2012-10-08 50.22 50.22 48.10 48.69 8186500
DGKC 2012-10-05 51.45 51.45 49.91 50.21 6726500
DGKC 2012-10-04 50.88 51.57 50.77 50.98 5333500
DGKC 2012-10-03 50.74 50.79 50.30 50.62 2161000
DGKC 2012-10-02 51.30 51.55 50.55 50.76 4146000
DGKC 2012-10-01 50.59 51.25 50.45 51.02 9719000
DGKC 2012-09-28 49.30 50.57 49.05 50.30 12578500
DGKC 2012-09-27 48.67 49.30 48.41 49.16 4800000
DGKC 2012-09-26 47.90 48.60 47.61 48.38 4248000
DGKC 2012-09-25 47.79 48.11 47.30 47.86 5174500
DGKC 2012-09-24 48.05 48.65 47.41 47.54 2130500
DGKC 2012-09-20 48.98 49.20 47.35 48.05 4324000
DGKC 2012-09-19 49.49 49.60 48.85 48.98 2638000
DGKC 2012-09-18 49.19 49.80 49.10 49.41 2255500
DGKC 2012-09-17 49.60 49.80 49.01 49.06 1939000
DGKC 2012-09-14 50.39 50.50 49.40 49.58 3783500
DGKC 2012-09-13 49.00 50.38 49.00 50.12 8410500
DGKC 2012-09-12 48.50 49.45 48.50 48.83 4690500
DGKC 2012-09-11 48.74 49.29 48.25 48.39 2603000
DGKC 2012-09-10 49.60 49.99 48.60 48.75 10518500
DGKC 2012-09-07 49.70 50.85 49.00 49.53 8757500
DGKC 2012-09-06 49.73 50.15 48.85 49.31 6295000
DGKC 2012-09-05 51.71 51.94 49.46 49.73 10366500
DGKC 2012-09-04 51.78 52.19 51.12 51.51 5384500
DGKC 2012-09-03 52.01 52.25 51.35 51.44 4611500
DGKC 2012-08-31 52.40 52.65 51.31 51.83 5403500
DGKC 2012-08-30 52.27 52.74 52.05 52.29 6343000
DGKC 2012-08-29 52.15 52.79 51.85 52.10 6836000
DGKC 2012-08-28 52.00 52.40 51.60 51.80 9781500
DGKC 2012-08-27 49.55 52.21 49.55 51.96 17441000
DGKC 2012-08-24 50.77 50.77 49.52 49.73 8020500
DGKC 2012-08-23 49.50 50.70 49.40 50.47 16902500
DGKC 2012-08-16 49.48 49.69 49.20 49.32 2716000
DGKC 2012-08-15 49.01 49.75 48.82 49.34 16292500
DGKC 2012-08-13 48.50 49.48 48.50 49.17 17637500
DGKC 2012-08-10 46.80 47.28 46.75 47.13 1035500
DGKC 2012-08-09 47.35 47.60 46.90 46.95 2642500
DGKC 2012-08-08 46.18 47.36 46.15 47.26 6165000
DGKC 2012-08-07 46.20 46.55 46.01 46.32 1551500
DGKC 2012-08-06 46.35 46.85 46.00 46.18 2254000
DGKC 2012-08-03 46.90 46.95 46.21 46.63 5354500
DGKC 2012-08-02 47.55 48.10 46.61 46.76 14600000
DGKC 2012-08-01 46.31 47.53 46.12 47.43 12893500
DGKC 2012-07-31 46.37 46.40 45.80 46.21 5731500
DGKC 2012-07-30 46.00 47.15 45.51 46.32 10041000
DGKC 2012-07-27 45.50 46.05 45.15 45.90 6811000
DGKC 2012-07-26 45.60 45.94 45.25 45.47 5919000
DGKC 2012-07-25 45.15 45.60 44.96 45.31 4511500
DGKC 2012-07-24 44.93 45.25 44.42 44.94 4263500
DGKC 2012-07-23 45.00 45.10 44.60 44.78 1012000
DGKC 2012-07-20 45.25 45.35 44.90 44.98 3221444
DGKC 2012-07-19 45.70 45.80 44.96 45.17 9215102
DGKC 2012-07-18 45.19 45.90 44.60 45.68 12464417
DGKC 2012-07-17 44.80 45.34 44.76 44.92 12813009
DGKC 2012-07-16 43.74 44.95 43.28 44.64 17916224
DGKC 2012-07-13 43.15 44.30 43.07 43.49 24177208
DGKC 2012-07-12 43.00 43.67 42.85 43.06 12394128
DGKC 2012-07-11 43.85 43.85 42.80 42.94 8827976
DGKC 2012-07-10 43.65 43.97 43.26 43.60 12388285
DGKC 2012-07-06 41.90 43.34 41.74 42.72 17835068
DGKC 2012-07-05 41.25 41.85 41.21 41.72 6723928
DGKC 2012-07-04 41.70 42.00 40.80 41.06 10946368
DGKC 2012-07-03 41.53 42.10 40.90 41.08 11529072
DGKC 2012-07-02 39.65 41.34 39.65 41.28 8496559
DGKC 2012-06-29 39.90 40.35 39.26 39.38 2459270
DGKC 2012-06-28 40.25 40.60 39.90 40.11 3524557
DGKC 2012-06-27 39.35 40.25 39.06 39.93 3711576
DGKC 2012-06-26 39.25 39.75 38.60 39.17 7225864
DGKC 2012-06-25 40.50 40.58 39.10 39.18 6053099
DGKC 2012-06-22 39.08 40.54 38.20 40.16 7363160
DGKC 2012-06-21 40.15 40.15 38.53 39.08 3621558
DGKC 2012-06-20 40.25 40.75 39.91 40.03 3450713
DGKC 2012-06-19 41.07 41.10 39.80 40.34 5055295
DGKC 2012-06-18 41.47 41.65 40.95 41.22 2917304
DGKC 2012-06-15 41.88 42.01 41.02 41.22 8220815
DGKC 2012-06-14 39.99 41.73 39.99 41.63 8252706
DGKC 2012-06-13 39.60 40.15 39.10 39.75 3500274
DGKC 2012-06-12 40.00 40.17 38.80 39.43 5102797
DGKC 2012-06-11 40.48 40.64 40.05 40.24 3550954
DGKC 2012-06-08 41.20 41.59 39.36 39.82 13087172
DGKC 2012-06-07 41.50 41.85 40.51 41.10 7487874
DGKC 2012-06-06 41.35 42.18 40.83 41.08 8361051
DGKC 2012-06-05 41.96 42.15 41.22 41.31 5187632
DGKC 2012-06-04 42.80 42.98 41.60 41.87 8310051
DGKC 2012-06-01 41.45 43.19 40.76 42.61 11931319
DGKC 2012-05-31 41.19 42.53 40.50 41.14 12394731
DGKC 2012-05-30 43.01 43.01 41.04 41.49 8711436
DGKC 2012-05-29 43.90 44.40 43.02 43.14 8679142
DGKC 2012-05-28 43.00 44.70 42.60 43.90 23798162
DGKC 2012-05-25 42.29 43.20 42.21 42.77 9887000
DGKC 2012-05-24 41.10 42.45 41.00 42.08 15141691
DGKC 2012-05-23 41.80 42.19 40.70 41.37 14968563
DGKC 2012-05-22 40.70 42.29 40.70 41.92 14288806
DGKC 2012-05-21 40.30 40.66 39.70 40.28 7217367
DGKC 2012-05-18 42.51 42.51 40.38 40.49 12691905
DGKC 2012-05-17 41.05 42.80 40.63 42.50 17241896
DGKC 2012-05-16 43.00 43.00 41.01 41.20 15980762
DGKC 2012-05-15 45.35 45.81 42.80 43.15 14663992
DGKC 2012-05-14 44.85 45.20 43.32 44.95 7897848
DGKC 2012-05-11 47.12 47.25 44.49 44.51 25036284
DGKC 2012-05-10 46.50 47.79 45.34 46.83 28602312
DGKC 2012-05-09 45.89 46.55 44.70 46.22 25254140
DGKC 2012-05-08 47.15 47.59 45.31 45.84 26870976
DGKC 2012-05-07 44.90 46.59 44.70 46.59 19601268
DGKC 2012-05-04 43.50 45.05 43.00 44.38 30289840
DGKC 2012-05-03 42.19 43.85 42.10 43.41 15901007
DGKC 2012-05-02 40.20 41.92 39.96 41.84 12257006
DGKC 2012-04-30 40.30 41.06 39.60 39.93 7649187
DGKC 2012-04-25 43.25 43.94 42.01 42.29 15219412
DGKC 2012-04-24 45.20 45.45 42.48 42.59 35756520
DGKC 2012-04-23 42.70 44.78 42.25 44.71 13670199
DGKC 2012-04-20 43.39 44.19 42.35 42.65 10879596
DGKC 2012-04-19 41.41 43.48 40.50 43.32 20827388
DGKC 2012-04-18 39.50 41.49 38.79 41.41 22558020
DGKC 2012-04-16 38.50 40.34 37.30 40.30 16738334
DGKC 2012-04-13 40.31 41.25 37.98 38.42 23143656
DGKC 2012-04-12 41.61 41.80 39.88 39.97 21512828
DGKC 2012-04-11 42.00 42.45 41.12 41.97 17283826
DGKC 2012-04-10 39.58 41.55 39.72 41.46 20150012
DGKC 2012-04-09 39.65 40.44 39.25 39.58 15206246
DGKC 2012-04-06 39.25 40.30 38.80 39.19 18753452
DGKC 2012-04-05 38.75 40.19 38.20 39.12 29596700
DGKC 2012-04-04 38.15 38.90 37.40 38.62 18587298
DGKC 2012-04-03 38.47 38.47 36.16 37.76 22334636
DGKC 2012-04-02 36.90 38.18 36.75 38.06 12365023
DGKC 2012-03-30 34.72 36.37 34.72 36.37 10324850
DGKC 2012-03-29 34.59 35.18 33.70 34.64 11466357
DGKC 2012-03-28 33.69 35.37 33.90 34.59 16791788
DGKC 2012-03-27 32.02 33.70 31.70 33.69 14753969
DGKC 2012-03-26 32.35 33.00 31.95 32.10 8251959
DGKC 2012-03-22 32.05 32.49 31.50 32.35 9902847
DGKC 2012-03-21 32.21 32.55 31.85 31.99 8554233
DGKC 2012-03-20 30.36 31.81 30.35 31.81 15301635
DGKC 2012-03-19 30.90 31.44 30.17 30.30 7827413
DGKC 2012-03-16 30.81 31.73 30.20 30.76 15929241
DGKC 2012-03-15 30.50 31.05 29.65 30.98 12291852
DGKC 2012-03-14 31.00 31.15 30.06 30.22 5916220
DGKC 2012-03-13 31.45 31.55 30.70 30.84 8158908
DGKC 2012-03-12 30.80 31.38 30.37 31.12 13131882
DGKC 2012-03-09 30.35 30.75 30.06 30.30 8394006
DGKC 2012-03-08 29.25 30.37 29.00 30.17 12954975
DGKC 2012-03-07 29.30 29.48 28.86 29.00 4283493
DGKC 2012-03-05 29.90 30.50 29.82 29.93 11201980
DGKC 2012-03-02 28.75 29.96 28.65 29.74 13481977
DGKC 2012-03-01 28.29 29.00 27.90 28.56 12457223
DGKC 2012-02-29 28.15 28.50 27.80 28.03 7883676
DGKC 2012-02-28 28.43 28.80 27.65 27.92 14437695
DGKC 2012-02-27 27.30 28.42 27.10 28.23 20890596
DGKC 2012-02-24 26.10 27.22 26.00 27.16 18431744
DGKC 2012-02-23 26.00 26.45 25.85 25.93 5811071
DGKC 2012-02-22 26.90 26.95 25.90 26.02 11635210
DGKC 2012-02-21 25.50 26.59 25.50 26.59 20495348
DGKC 2012-02-20 25.29 25.73 24.97 25.33 15607927
DGKC 2012-02-17 25.90 26.20 24.90 25.16 27203556
DGKC 2012-02-16 24.99 26.00 24.80 25.68 9868618
DGKC 2012-02-15 25.07 25.15 24.70 24.87 2095640
DGKC 2012-02-14 24.89 25.19 24.68 24.79 5083334
DGKC 2012-02-13 24.25 24.77 24.01 24.57 2038796
DGKC 2012-02-10 24.65 25.05 24.12 24.29 2496455
DGKC 2012-02-09 24.88 25.25 24.50 24.89 6149678
DGKC 2012-02-08 25.50 25.56 24.45 24.64 8946544
DGKC 2012-02-07 25.05 25.50 24.24 25.37 7512252
DGKC 2012-02-06 24.22 25.40 24.22 24.83 12625574
DGKC 2012-02-03 23.45 24.44 23.30 24.22 6516494
DGKC 2012-02-02 23.35 23.75 23.12 23.43 5741067
DGKC 2012-02-01 23.30 23.85 23.07 23.35 7335503
DGKC 2012-01-31 22.99 23.44 22.96 23.19 2670501
DGKC 2012-01-30 23.35 23.54 22.84 22.99 3288021
DGKC 2012-01-27 23.19 23.60 22.63 23.26 8048943
DGKC 2012-01-26 23.44 23.63 22.95 23.09 10712184
DGKC 2012-01-25 22.31 23.21 22.22 23.18 13889461
DGKC 2012-01-24 22.39 22.50 21.91 22.11 8641287
DGKC 2012-01-23 22.05 22.05 21.40 22.05 11312703
DGKC 2012-01-20 20.70 21.50 20.66 21.00 7095450
DGKC 2012-01-19 20.40 20.85 20.25 20.62 5599150
DGKC 2012-01-18 20.05 20.46 19.95 20.20 3799252
DGKC 2012-01-17 20.30 20.30 19.85 20.06 839274
DGKC 2012-01-16 20.00 20.39 19.84 20.16 743447
DGKC 2012-01-13 19.59 20.14 19.59 19.96 818349
DGKC 2012-01-12 19.52 19.75 19.31 19.49 346185
DGKC 2012-01-11 19.50 19.81 19.50 19.63 559831
DGKC 2012-01-10 19.66 19.74 19.30 19.54 839218
DGKC 2012-01-09 19.72 19.89 19.61 19.74 333188
DGKC 2012-01-06 19.85 20.20 19.56 19.79 1769859
DGKC 2012-01-05 19.81 19.99 19.51 19.78 838434
DGKC 2012-01-04 20.29 20.40 19.87 19.98 1856092
DGKC 2012-01-03 18.85 19.90 18.85 19.90 2960250
DGKC 2012-01-02 19.19 19.19 18.74 18.90 169611
DGKC 2011-12-30 19.00 19.19 18.70 19.03 1739513
DGKC 2011-12-29 18.99 19.10 18.80 18.99 545502
DGKC 2011-12-28 18.80 18.95 18.80 18.91 381600
DGKC 2011-12-27 18.70 18.95 18.70 18.83 419090
DGKC 2011-12-26 18.90 19.00 18.70 18.82 649024
DGKC 2011-12-23 19.10 19.17 18.80 18.90 846526
DGKC 2011-12-22 18.60 19.00 18.60 18.90 795815
DGKC 2011-12-21 19.18 19.24 18.40 18.78 1405226
DGKC 2011-12-20 18.32 19.08 18.02 19.00 3410853
DGKC 2011-12-19 19.00 19.08 17.90 18.10 2764383
DGKC 2011-12-16 19.50 19.50 18.55 18.69 2463348
DGKC 2011-12-15 19.80 19.80 19.26 19.55 2197021
DGKC 2011-12-14 19.99 20.15 19.72 19.98 476768
DGKC 2011-12-13 20.29 20.25 19.65 19.74 526467
DGKC 2011-12-12 20.22 20.53 20.11 20.29 1564009
DGKC 2011-12-09 20.34 20.31 20.03 20.22 424870
DGKC 2011-12-08 19.75 20.44 19.31 20.34 3994673
DGKC 2011-12-07 20.40 20.70 19.70 19.75 733332
DGKC 2011-12-02 20.80 20.90 20.00 20.40 831956
DGKC 2011-12-01 20.75 21.04 20.68 20.80 1266652
DGKC 2011-11-30 20.44 21.22 20.49 20.75 3153270
DGKC 2011-11-29 19.94 20.53 19.90 20.44 1419943
DGKC 2011-11-28 20.00 20.00 19.55 19.94 945663
DGKC 2011-11-25 20.23 20.31 19.90 20.00 773597
DGKC 2011-11-24 20.07 20.33 20.01 20.23 552766
DGKC 2011-11-23 20.39 20.60 19.95 20.07 1024608
DGKC 2011-11-22 20.87 20.90 20.35 20.39 838164
DGKC 2011-11-21 21.05 21.15 20.81 20.87 441968
DGKC 2011-11-18 21.00 21.18 20.77 21.05 1316013
DGKC 2011-11-17 21.18 21.30 20.94 21.00 1164104
DGKC 2011-11-16 21.00 21.45 20.97 21.18 3776433
DGKC 2011-11-15 21.03 21.35 20.76 21.00 2593971
DGKC 2011-11-14 21.23 21.40 20.93 21.03 660617
DGKC 2011-11-11 21.38 21.58 21.22 21.23 1709804
DGKC 2011-10-31 20.36 21.30 20.45 21.06 5198791
DGKC 2011-10-28 20.11 20.54 19.60 20.36 15201872
DGKC 2011-10-27 21.11 21.30 20.06 20.11 4013518
DGKC 2011-10-26 22.22 22.11 21.11 21.11 3893269
DGKC 2011-10-25 21.80 22.40 21.70 22.22 4683750
DGKC 2011-10-21 21.66 21.99 21.60 21.80 3453476
DGKC 2011-10-20 22.06 22.28 21.43 21.66 4976370
DGKC 2011-10-19 22.39 22.83 21.56 22.06 2194697
DGKC 2011-10-17 22.50 23.15 22.51 22.67 5710658
DGKC 2011-10-14 22.03 22.72 21.91 22.50 3651547
DGKC 2011-10-13 22.56 22.70 21.91 22.03 3669044
DGKC 2011-10-11 23.21 23.65 22.73 23.13 8876628
DGKC 2011-10-10 22.58 23.70 23.00 23.21 11133227
DGKC 2011-10-07 21.53 22.60 21.60 22.58 6053261
DGKC 2011-10-06 21.14 21.85 21.35 21.53 5288330
DGKC 2011-10-05 20.73 21.35 20.60 21.14 3711893
DGKC 2011-10-04 20.68 21.10 20.65 20.73 2075202
DGKC 2011-10-03 20.57 20.98 20.35 20.68 2672461
DGKC 2011-09-30 20.13 20.66 20.20 20.57 3684185
DGKC 2011-09-29 19.98 20.45 19.92 20.13 2911063
DGKC 2011-09-28 19.87 20.28 19.70 19.98 1088309
DGKC 2011-09-27 19.38 20.05 19.67 19.87 1253649
DGKC 2011-09-26 20.39 20.17 19.38 19.38 1896986
DGKC 2011-09-23 20.90 20.80 20.22 20.39 2724764
DGKC 2011-09-22 21.32 21.48 20.75 20.90 2109619
DGKC 2011-09-21 20.52 21.54 20.52 21.32 5317949
DGKC 2011-09-20 20.07 20.63 20.01 20.52 1340951
DGKC 2011-09-19 20.43 20.50 20.00 20.07 429858
DGKC 2011-09-16 20.55 20.79 20.35 20.43 424447
DGKC 2011-09-15 20.30 20.88 20.40 20.55 1796109
DGKC 2011-09-14 20.25 20.60 20.21 20.30 813373
DGKC 2011-09-13 20.22 20.38 20.10 20.25 146569
DGKC 2011-09-12 20.52 20.55 20.13 20.22 547795
DGKC 2011-09-09 20.12 20.60 20.02 20.52 2362834
DGKC 2011-09-08 20.18 20.62 20.01 20.12 2147957
DGKC 2011-09-07 20.58 20.92 19.70 20.18 4794987
DGKC 2011-08-30 19.27 19.85 19.45 19.59 860048
DGKC 2011-08-29 19.63 19.55 19.00 19.27 1224288
DGKC 2011-08-25 20.05 20.10 19.50 19.63 516524
DGKC 2011-08-24 20.06 20.54 20.00 20.05 864665
DGKC 2011-08-23 20.25 20.39 20.00 20.06 127688
DGKC 2011-08-22 20.08 20.60 19.82 20.25 1211837
DGKC 2011-08-19 20.63 20.39 19.65 20.08 1338410
DGKC 2011-08-18 21.09 21.25 20.59 20.63 894317
DGKC 2011-08-17 20.98 21.39 20.87 21.09 557947
DGKC 2011-08-16 20.89 21.10 20.67 20.98 416493
DGKC 2011-08-15 20.98 21.14 20.80 20.89 556262
DGKC 2011-08-12 20.74 21.45 20.80 20.98 1913787
DGKC 2011-08-11 20.81 21.00 20.30 20.74 1438967
DGKC 2011-08-10 20.05 21.04 20.50 20.81 1802220
DGKC 2011-08-09 20.79 20.76 19.91 20.05 2318983
DGKC 2011-08-08 20.88 21.30 20.10 20.79 2435699
DGKC 2011-08-05 21.87 21.85 20.78 20.88 1783062
DGKC 2011-08-04 21.86 22.10 21.45 21.87 1066525
DGKC 2011-08-03 22.51 22.50 21.76 21.86 1135396
DGKC 2011-08-02 22.88 22.97 22.50 22.51 550995
DGKC 2011-07-28 22.80 23.00 22.55 22.67 984091
DGKC 2011-07-27 23.39 23.50 22.76 22.80 1741192
DGKC 2011-07-26 23.49 23.71 23.32 23.39 685553
DGKC 2011-07-25 23.71 23.85 23.40 23.49 631509
DGKC 2011-07-22 23.56 24.02 23.60 23.71 2083902
DGKC 2011-07-21 23.46 23.85 23.49 23.56 863940
DGKC 2011-07-20 22.96 23.97 22.99 23.46 5144027
DGKC 2011-07-19 22.72 23.05 22.80 22.96 2269470
DGKC 2011-07-18 22.73 23.02 22.66 22.72 1330064
DGKC 2011-07-15 22.69 23.10 22.66 22.73 649125
DGKC 2011-07-14 22.99 22.99 22.60 22.69 352988
DGKC 2011-07-13 23.15 23.21 22.90 23.01 678142
DGKC 2011-07-12 23.27 23.50 22.91 22.99 1077216
DGKC 2011-07-11 23.69 23.90 23.29 23.31 614883
DGKC 2011-07-08 23.60 23.85 23.51 23.69 107759
DGKC 2011-07-07 23.99 24.20 23.65 23.75 1867581
DGKC 2011-07-06 23.74 24.14 23.57 24.01 2405128
DGKC 2011-07-05 23.35 23.90 23.31 23.75 4317631
DGKC 2011-07-04 23.01 23.38 23.01 23.31 911166
DGKC 2011-07-01 23.04 23.25 23.00 23.19 547052
DGKC 2011-06-30 23.00 23.25 22.85 22.99 1080417
DGKC 2011-06-29 22.75 23.31 22.70 22.97 1623922
DGKC 2011-06-28 22.75 22.84 22.40 22.62 2609279
DGKC 2011-06-27 22.90 23.24 22.90 23.01 1569825
DGKC 2011-06-24 23.50 23.60 22.98 23.12 2309287
DGKC 2011-06-23 23.10 23.49 23.02 23.37 1752795
DGKC 2011-06-22 23.00 23.42 22.65 23.03 1892585
DGKC 2011-06-21 22.32 22.85 22.32 22.75 1543672
DGKC 2011-06-20 23.22 23.30 22.25 22.29 1469196
DGKC 2011-06-17 23.29 23.63 23.25 23.29 873635
DGKC 2011-06-16 23.35 23.48 23.17 23.29 693229
DGKC 2011-06-15 23.60 23.70 23.25 23.32 819460
DGKC 2011-06-14 23.60 23.85 23.41 23.52 1371477
DGKC 2011-06-13 23.80 23.80 23.45 23.52 1583373
DGKC 2011-06-10 23.95 24.30 23.37 23.49 4647490
DGKC 2011-06-09 24.00 24.33 23.85 23.92 2994709
DGKC 2011-06-08 24.01 24.49 23.70 24.02 5904404
DGKC 2011-06-07 24.90 25.35 23.70 24.09 10492512
DGKC 2011-06-06 24.35 25.85 24.19 24.82 13560583
DGKC 2011-06-03 23.60 24.97 23.46 24.67 6533873
DGKC 2011-06-02 24.10 24.21 23.72 23.79 2256569
DGKC 2011-06-01 23.25 24.00 23.20 23.85 3089593
DGKC 2011-05-31 23.00 23.39 23.00 23.10 853700
DGKC 2011-05-30 23.75 23.95 23.05 23.12 1667811
DGKC 2011-05-27 23.51 24.50 23.22 23.71 6457785
DGKC 2011-05-26 23.01 23.54 23.00 23.45 3472328
DGKC 2011-05-25 22.51 23.20 22.44 22.86 3814241
DGKC 2011-05-24 22.05 22.45 21.95 22.39 1942630
DGKC 2011-05-23 21.61 21.95 21.55 21.87 885751
DGKC 2011-05-20 21.60 21.95 21.50 21.83 911851
DGKC 2011-05-19 21.60 21.75 21.50 21.60 548699
DGKC 2011-05-18 21.65 21.80 21.36 21.48 927094
DGKC 2011-05-17 21.83 22.00 21.31 21.38 4184453
DGKC 2011-05-16 22.44 22.50 21.48 21.57 1684322
DGKC 2011-05-13 22.75 22.90 22.38 22.42 745503
DGKC 2011-05-12 22.95 23.11 22.67 22.75 3061169
DGKC 2011-05-11 22.75 23.30 22.50 22.84 2717411
DGKC 2011-05-10 22.90 23.08 22.60 22.72 508232
DGKC 2011-05-09 22.70 23.28 22.70 22.83 997539
DGKC 2011-05-06 22.66 22.92 22.26 22.83 554362
DGKC 2011-05-05 21.99 22.75 21.99 22.66 1071946
DGKC 2011-05-04 22.90 23.20 21.85 21.93 959686
DGKC 2011-05-03 23.50 23.69 22.83 22.99 650876
DGKC 2011-05-02 23.75 24.08 23.45 23.56 505745
DGKC 2011-04-29 24.00 24.43 23.91 24.02 1385124
DGKC 2011-04-28 24.12 24.39 23.80 24.03 649265
DGKC 2011-04-27 24.35 24.79 24.21 24.26 3920345
DGKC 2011-04-26 24.05 24.39 23.83 24.28 3066470
DGKC 2011-04-25 24.71 24.84 23.90 24.01 1961878
DGKC 2011-04-22 24.75 25.08 24.70 24.83 3321340
DGKC 2011-04-21 24.50 24.90 24.40 24.64 1723147
DGKC 2011-04-20 24.30 24.55 24.12 24.40 723032
DGKC 2011-04-19 24.55 24.55 24.11 24.19 515407
DGKC 2011-04-18 24.50 24.60 24.31 24.42 461177
DGKC 2011-04-15 24.20 24.57 24.05 24.42 829772
DGKC 2011-04-14 24.39 25.05 24.21 24.39 3552953
DGKC 2011-04-13 24.70 24.70 23.97 24.15 1998343
DGKC 2011-04-12 24.65 24.88 24.05 24.51 3395107
DGKC 2011-04-11 26.17 26.18 24.63 24.66 3977097
DGKC 2011-04-08 26.20 26.38 25.70 25.92 1445304
DGKC 2011-04-07 25.41 26.24 25.40 26.12 3137783
DGKC 2011-04-06 25.25 25.88 25.25 25.39 3445125
DGKC 2011-04-05 25.48 25.48 25.07 25.24 1350005
DGKC 2011-04-04 25.06 25.65 25.00 25.36 1587842
DGKC 2011-04-01 25.80 26.44 25.15 25.28 3303462
DGKC 2011-03-31 25.80 26.18 25.62 25.73 1012240
DGKC 2011-03-30 25.05 25.95 24.92 25.80 2767259
DGKC 2011-03-29 23.80 24.78 23.80 24.78 2717326
DGKC 2011-03-28 23.58 23.84 23.40 23.60 261403
DGKC 2011-03-25 24.01 24.01 23.50 23.58 327487
DGKC 2011-03-24 23.89 24.05 23.65 23.81 560952
DGKC 2011-03-22 23.28 23.87 23.21 23.63 708732
DGKC 2011-03-21 23.30 23.35 22.91 23.08 448487
DGKC 2011-03-18 23.51 23.70 23.02 23.20 475430
DGKC 2011-03-17 24.26 24.53 22.81 23.66 1540539
DGKC 2011-03-16 24.50 24.64 23.80 24.00 452132
DGKC 2011-03-15 24.99 24.99 24.12 24.23 3162012
DGKC 2011-03-14 25.00 25.49 24.90 24.96 398039
DGKC 2011-03-11 25.04 25.50 24.70 25.17 970849
DGKC 2011-03-10 25.25 25.40 24.96 25.04 607126
DGKC 2011-03-09 24.96 25.40 24.89 25.16 1365292
DGKC 2011-03-08 24.80 24.92 24.41 24.67 370929
DGKC 2011-03-07 25.10 25.44 24.40 24.85 2014531
DGKC 2011-03-04 24.55 25.40 24.53 24.97 3780536
DGKC 2011-03-03 23.60 24.75 23.35 24.31 1813549
DGKC 2011-03-02 23.90 23.90 23.25 23.58 835281
DGKC 2011-03-01 22.65 23.67 22.65 23.63 2066377
DGKC 2011-02-28 21.36 22.76 21.36 22.55 1245553
DGKC 2011-02-25 22.07 22.29 21.20 21.68 1948575
DGKC 2011-02-24 23.29 23.71 22.17 22.29 1716789
DGKC 2011-02-23 23.55 24.00 23.10 23.31 2723849
DGKC 2011-02-22 24.25 24.55 23.50 23.73 2474741
DGKC 2011-02-21 24.45 24.60 23.97 24.25 1196585
DGKC 2011-02-18 24.80 24.98 24.39 24.39 4897216
DGKC 2011-02-17 27.09 27.18 25.67 25.67 2074023
DGKC 2011-02-15 26.90 27.40 26.86 27.02 2658238
DGKC 2011-02-14 27.00 27.18 26.45 26.88 1621277
DGKC 2011-02-11 28.33 28.60 26.92 27.00 2631283
DGKC 2011-02-10 28.70 28.89 28.21 28.33 625109
DGKC 2011-02-09 28.92 29.00 28.57 28.63 347517
DGKC 2011-02-08 29.36 29.39 28.85 28.92 359292
DGKC 2011-02-07 29.20 29.50 29.10 29.28 272214
DGKC 2011-02-04 29.40 29.59 29.07 29.18 1766104
DGKC 2011-02-03 28.69 29.50 28.50 29.42 1695530
DGKC 2011-02-02 29.05 29.24 28.32 28.47 740034
DGKC 2011-02-01 29.50 29.70 28.40 28.98 1637008
DGKC 2011-01-31 30.04 30.25 29.31 29.55 1948886
DGKC 2011-01-28 29.67 29.93 29.63 29.73 819363
DGKC 2011-01-27 29.99 29.99 29.60 29.67 853190
DGKC 2011-01-26 29.75 30.08 29.65 29.76 1407939
DGKC 2011-01-25 29.35 29.70 29.30 29.61 988648
DGKC 2011-01-24 29.90 30.09 29.02 29.22 2633266
DGKC 2011-01-21 29.79 30.30 29.45 29.81 3751944
DGKC 2011-01-20 30.30 30.50 29.20 29.60 4268469
DGKC 2011-01-19 30.50 31.01 30.12 30.20 7315919
DGKC 2011-01-18 31.86 32.30 30.22 30.60 10240466
DGKC 2011-01-17 31.50 31.97 31.31 31.76 12464584
DGKC 2011-01-14 31.21 32.10 30.85 31.27 19787580
DGKC 2011-01-13 30.55 31.45 30.36 31.02 25483060
DGKC 2011-01-12 30.10 30.47 29.65 30.33 16549873
DGKC 2011-01-11 30.13 30.40 29.71 30.00 2007573
DGKC 2011-01-10 30.65 30.89 30.10 30.14 3962131
DGKC 2011-01-07 30.16 30.59 29.80 30.48 8871389
DGKC 2011-01-06 30.15 31.00 29.90 30.18 12376648
DGKC 2011-01-05 29.80 30.49 29.80 30.14 5226658
DGKC 2011-01-04 29.29 30.25 29.16 30.13 3149084
DGKC 2011-01-03 30.17 30.17 28.75 29.05 2817044
DGKC 2010-12-31 30.10 30.60 30.01 30.17 5502690
DGKC 2010-12-30 29.82 30.21 29.75 29.96 2506186
DGKC 2010-12-29 30.14 30.14 29.61 29.84 2136629
DGKC 2010-12-28 30.28 30.30 29.80 29.90 1827724
DGKC 2010-12-27 30.10 30.61 29.91 30.27 6377477
DGKC 2010-12-24 30.00 30.15 29.80 29.94 1252753
DGKC 2010-12-23 30.86 31.00 29.90 30.01 2717636
DGKC 2010-12-22 30.85 31.47 30.71 30.76 3969974
DGKC 2010-12-21 31.05 31.53 30.65 30.85 5310086
DGKC 2010-12-20 31.12 31.50 30.80 30.97 1939411
DGKC 2010-12-15 30.80 31.59 30.63 31.02 2366363
DGKC 2010-12-14 31.07 31.44 31.00 31.06 1712830
DGKC 2010-12-13 30.80 31.20 30.50 31.07 3330048
DGKC 2010-12-10 30.40 30.99 30.23 30.68 1234700
DGKC 2010-12-09 31.75 31.80 30.32 30.47 3543804
DGKC 2010-12-08 31.00 32.10 30.85 31.87 8004208
DGKC 2010-12-07 31.40 31.40 30.60 30.79 5658384
DGKC 2010-12-06 31.71 31.95 31.06 31.45 7737846
DGKC 2010-12-03 30.42 31.50 30.11 31.05 14338744
DGKC 2010-12-02 29.53 30.64 29.51 30.42 17366756
DGKC 2010-12-01 28.26 29.66 28.26 29.62 25839938
DGKC 2010-11-30 27.80 28.47 27.72 28.25 2744750
DGKC 2010-11-29 27.95 28.10 27.67 27.81 705841
DGKC 2010-11-26 28.45 28.45 27.90 28.08 1439129
DGKC 2010-11-25 28.73 28.98 28.15 28.27 1552762
DGKC 2010-11-24 29.10 29.28 28.44 28.60 2273367
DGKC 2010-11-23 29.25 29.54 28.94 29.09 4046066
DGKC 2010-11-22 29.05 29.30 28.80 29.10 4023525
DGKC 2010-11-16 28.80 29.25 28.73 28.99 3123285
DGKC 2010-11-15 28.60 29.00 28.50 28.65 2354531
DGKC 2010-11-12 28.30 28.97 28.15 28.40 3167333
DGKC 2010-11-11 28.95 29.53 28.40 28.59 5423186
DGKC 2010-11-10 30.99 31.05 28.96 29.13 19992364
DGKC 2010-11-08 29.35 30.48 29.17 30.48 7807616
DGKC 2010-11-05 27.90 29.03 27.85 29.03 11466167
DGKC 2010-11-04 26.90 27.94 26.81 27.65 5252384
DGKC 2010-11-03 27.90 28.18 26.60 26.77 9588447
DGKC 2010-11-02 26.99 27.85 26.90 27.72 4852556
DGKC 2010-11-01 27.46 27.63 26.80 26.88 1536667
DGKC 2010-10-29 27.26 27.75 27.00 27.33 4288698
DGKC 2010-10-28 26.90 27.55 26.80 26.97 3987475
DGKC 2010-10-27 26.79 27.10 26.60 26.75 1366173
DGKC 2010-10-26 27.46 27.67 26.65 26.72 3621520
DGKC 2010-10-25 28.10 28.30 27.30 27.48 3158143
DGKC 2010-10-22 27.50 28.05 27.25 27.92 7642872
DGKC 2010-10-21 27.15 27.63 27.05 27.51 5590771
DGKC 2010-10-20 26.73 27.28 26.35 27.06 5058925
DGKC 2010-10-19 26.49 27.00 26.39 26.66 4450926
DGKC 2010-10-18 25.52 26.54 25.52 26.36 5383950
DGKC 2010-10-15 25.90 25.95 25.27 25.70 1629995
DGKC 2010-10-14 25.80 26.00 25.70 25.88 3768114
DGKC 2010-10-13 25.20 26.00 25.20 25.72 4685164
DGKC 2010-10-12 25.40 25.55 25.20 25.31 1940043
DGKC 2010-10-11 24.99 25.50 24.84 25.36 3685190
DGKC 2010-10-08 25.15 25.33 24.80 24.99 5241179
DGKC 2010-10-07 23.63 24.65 23.52 24.65 7050480
DGKC 2010-10-06 23.65 23.72 23.40 23.48 1319542
DGKC 2010-10-05 23.80 23.88 23.40 23.46 1296252
DGKC 2010-10-04 23.95 24.15 23.70 23.77 1951921
DGKC 2010-10-01 24.00 24.25 23.80 24.03 2001142
DGKC 2010-09-30 24.20 24.20 23.78 23.92 1588185
DGKC 2010-09-29 24.61 24.70 24.29 24.41 874120
DGKC 2010-09-28 24.30 24.66 24.16 24.56 2345795
DGKC 2010-09-27 23.95 24.39 23.71 24.14 1840915
DGKC 2010-09-24 23.73 24.32 23.60 24.20 2240424
DGKC 2010-09-23 24.30 24.55 23.65 23.73 2761323
DGKC 2010-09-22 24.93 25.25 24.10 24.28 2209927
DGKC 2010-09-21 25.15 25.68 24.76 24.94 4630030
DGKC 2010-09-20 25.26 25.39 24.82 24.96 2090740
DGKC 2010-09-17 25.00 25.59 24.80 25.30 4614073
DGKC 2010-09-16 26.50 26.50 25.16 25.23 3638818
DGKC 2010-09-15 26.83 26.98 25.71 25.93 3892164
DGKC 2010-09-14 26.50 27.15 26.50 26.80 5380684
DGKC 2010-09-09 26.85 26.85 26.15 26.25 2109958
DGKC 2010-09-08 25.60 26.70 25.45 26.56 5481679
DGKC 2010-09-07 25.30 25.60 25.12 25.50 678303
DGKC 2010-09-06 24.60 25.43 24.60 25.30 1182731
DGKC 2010-09-03 25.79 25.79 24.97 25.09 597756
DGKC 2010-09-02 25.39 26.00 25.06 25.40 4196174
DGKC 2010-09-01 24.43 25.49 24.00 25.40 5569580
DGKC 2010-08-31 23.60 24.38 23.54 24.38 2713925
DGKC 2010-08-30 24.00 24.18 23.02 23.22 1822482
DGKC 2010-08-27 24.40 24.40 24.00 24.10 1424230
DGKC 2010-08-26 24.15 24.44 24.00 24.27 1969154
DGKC 2010-08-25 24.74 24.90 23.85 24.05 1742260
DGKC 2010-08-24 25.32 25.41 24.59 24.69 1426100
DGKC 2010-08-23 25.25 25.65 25.10 25.22 1823500
DGKC 2010-08-20 25.59 25.59 25.00 25.11 1209972
DGKC 2010-08-19 24.45 25.45 24.40 25.34 4289693
DGKC 2010-08-18 24.69 24.85 24.15 24.32 1462760
DGKC 2010-08-17 23.71 24.72 23.70 24.59 1549746
DGKC 2010-08-16 25.60 25.80 24.27 24.27 2266472
DGKC 2010-08-13 25.07 25.85 25.07 25.54 2039971
DGKC 2010-08-12 25.00 26.10 25.00 25.21 2234062
DGKC 2010-08-11 25.05 25.34 24.75 24.94 1709767
DGKC 2010-08-10 24.60 25.40 24.50 24.95 2489960
DGKC 2010-08-09 26.35 26.59 25.10 25.10 2900592
DGKC 2010-08-06 27.05 27.14 26.31 26.42 1498314
DGKC 2010-08-05 27.60 27.77 26.87 26.95 2443704
DGKC 2010-08-04 27.20 27.77 27.15 27.41 4326912
DGKC 2010-08-03 27.10 27.38 26.98 27.10 1210161
DGKC 2010-08-02 27.10 27.29 26.75 27.06 4066682
DGKC 2010-07-30 28.30 28.40 27.81 27.97 4039307
DGKC 2010-07-29 28.10 28.74 27.90 28.30 5980046
DGKC 2010-07-28 27.62 28.31 27.62 27.93 3972455
DGKC 2010-07-27 27.34 27.80 27.20 27.58 1873017
DGKC 2010-07-26 27.85 27.90 27.15 27.22 1101928
DGKC 2010-07-23 27.80 27.95 27.44 27.64 1040851
DGKC 2010-07-22 27.56 28.07 27.51 27.67 1999142
DGKC 2010-07-21 27.95 28.10 27.10 27.56 3476077
DGKC 2010-07-20 28.27 28.36 27.69 27.80 3809046
DGKC 2010-07-19 27.85 28.50 27.84 28.03 4098041
DGKC 2010-07-16 27.55 27.65 26.70 27.38 2666146
DGKC 2010-07-15 28.30 28.50 27.20 27.47 2452589
DGKC 2010-07-14 28.30 28.68 27.54 28.16 6228310
DGKC 2010-07-13 27.24 28.25 27.20 28.00 4821101
DGKC 2010-07-12 26.92 27.84 26.91 27.09 5618604
DGKC 2010-07-09 25.85 26.82 25.45 26.82 8001331
DGKC 2010-07-08 24.43 25.64 24.43 25.55 2984190
DGKC 2010-07-07 23.40 24.57 23.30 24.43 1385471
DGKC 2010-07-06 23.70 23.70 23.20 23.40 385434
DGKC 2010-07-05 23.80 23.98 23.50 23.57 174580
DGKC 2010-07-02 23.81 24.00 23.75 23.79 145216
DGKC 2010-07-01 23.55 24.15 23.55 24.00 796940
DGKC 2010-06-30 23.99 24.15 23.52 23.62 712161
DGKC 2010-06-29 24.05 24.48 23.30 23.81 2416859
DGKC 2010-06-28 25.00 25.35 23.95 24.23 2213175
DGKC 2010-06-25 25.07 25.24 24.60 25.07 3161092
DGKC 2010-06-24 24.99 25.35 24.82 25.07 1484047
DGKC 2010-06-23 25.10 25.44 24.81 24.97 1595893
DGKC 2010-06-22 25.01 25.50 24.80 24.97 2746853
DGKC 2010-06-21 24.97 25.29 24.79 25.01 1591561
DGKC 2010-06-18 25.50 25.75 24.70 24.86 5321223
DGKC 2010-06-17 23.96 25.15 23.20 25.07 6888002
DGKC 2010-06-16 23.70 24.30 23.60 23.96 2484854
DGKC 2010-06-15 23.25 23.98 22.94 23.40 3389796
DGKC 2010-06-14 22.80 23.25 22.29 22.96 3430455
DGKC 2010-06-11 22.00 23.47 21.60 23.46 3708025
DGKC 2010-06-10 23.32 23.60 22.34 22.36 3391566
DGKC 2010-06-09 24.19 24.19 23.40 23.51 1432779
DGKC 2010-06-08 24.43 24.65 23.92 24.10 3089798
DGKC 2010-06-07 23.00 24.10 22.20 24.10 3585646
DGKC 2010-06-04 22.70 23.49 22.00 22.96 2566033
DGKC 2010-06-03 21.65 22.56 21.62 22.56 3720450
DGKC 2010-06-02 20.60 21.49 20.42 21.49 2672479
DGKC 2010-06-01 21.50 21.50 20.34 20.47 1709072
DGKC 2010-05-31 22.15 22.50 21.20 21.41 1405540
DGKC 2010-05-28 21.89 22.51 21.83 22.14 2667297
DGKC 2010-05-27 23.29 23.29 21.80 21.90 1876840
DGKC 2010-05-26 22.15 23.13 21.50 22.94 3779469
DGKC 2010-05-25 22.95 23.65 22.03 22.03 4238987
DGKC 2010-05-24 23.70 24.37 22.86 23.18 2467556
DGKC 2010-05-21 24.12 24.20 23.30 23.94 2594182
DGKC 2010-05-20 24.49 24.79 23.90 24.12 1202409
DGKC 2010-05-19 25.05 25.13 24.45 24.60 2234924
DGKC 2010-05-18 25.35 25.80 24.80 25.16 2686440
DGKC 2010-05-17 26.20 26.20 25.21 25.32 805869
DGKC 2010-05-14 26.58 26.58 26.08 26.13 752156
DGKC 2010-05-13 26.50 26.75 26.17 26.39 1037731
DGKC 2010-05-12 26.10 26.65 25.50 26.51 2181419
DGKC 2010-05-11 26.88 27.19 25.70 25.87 3706546
DGKC 2010-05-10 26.44 26.83 26.00 26.59 3514161
DGKC 2010-05-07 27.50 27.50 26.30 26.36 2992148
DGKC 2010-05-06 28.00 28.25 27.55 27.68 2017424
DGKC 2010-05-05 27.70 28.00 27.19 27.89 2849868
DGKC 2010-05-04 26.69 27.75 26.69 27.50 2467110
DGKC 2010-05-03 26.61 27.45 26.51 26.69 1350130
DGKC 2010-04-30 27.31 27.45 26.87 26.96 1178522
DGKC 2010-04-29 28.10 28.50 27.10 27.31 1829189
DGKC 2010-04-28 29.14 29.15 27.54 27.95 2915184
DGKC 2010-04-27 29.37 29.37 28.80 28.96 1325194
DGKC 2010-04-26 29.25 29.50 29.00 29.04 617803
DGKC 2010-04-23 29.05 29.45 28.90 29.28 1067070
DGKC 2010-04-22 30.78 30.85 29.14 29.25 7263157
DGKC 2010-04-21 31.38 31.60 30.46 30.67 2477060
DGKC 2010-04-20 31.36 32.08 31.15 31.25 5420219
DGKC 2010-04-19 31.50 31.85 31.25 31.34 2885858
DGKC 2010-04-16 31.15 31.50 31.00 31.40 4749356
DGKC 2010-04-15 30.46 30.95 30.23 30.85 2511082
DGKC 2010-04-14 29.95 30.50 29.95 30.25 1901442
DGKC 2010-04-13 30.25 30.64 29.90 30.01 1839516
DGKC 2010-04-12 30.76 30.84 30.10 30.19 1078342
DGKC 2010-04-09 31.10 31.10 30.30 30.62 2823301
DGKC 2010-04-08 31.24 31.37 30.76 30.91 2283835
DGKC 2010-04-07 31.20 31.40 30.80 31.03 3153163
DGKC 2010-04-06 31.20 31.50 30.70 30.85 1805793
DGKC 2010-04-05 31.60 31.89 30.85 31.07 3404945
DGKC 2010-04-02 31.87 32.39 31.40 31.62 6386960
DGKC 2010-04-01 31.70 32.21 31.62 31.82 4104009
DGKC 2010-03-31 31.09 31.90 31.09 31.39 2583866
DGKC 2010-03-30 31.65 31.97 30.96 31.09 1939552
DGKC 2010-03-29 32.70 33.10 31.21 31.64 11490480
DGKC 2010-03-26 31.00 32.45 30.91 32.38 14815770
DGKC 2010-03-25 30.19 31.27 30.19 30.91 12149036
DGKC 2010-03-24 29.25 30.00 29.25 29.87 2048978
DGKC 2010-03-22 29.80 30.05 29.18 29.32 1196933
DGKC 2010-03-19 30.54 30.89 29.34 29.62 5223007
DGKC 2010-03-18 31.64 32.24 31.49 31.77 4571587
DGKC 2010-03-17 30.71 31.99 30.70 31.64 3376018
DGKC 2010-03-16 31.94 32.00 30.56 30.76 2323926
DGKC 2010-03-15 31.30 31.95 31.05 31.78 2838471
DGKC 2010-03-12 31.00 31.50 30.75 31.16 8063259
DGKC 2010-03-11 33.00 33.39 30.93 31.07 18504732
DGKC 2010-03-10 31.50 32.63 31.40 32.55 10373153
DGKC 2010-03-09 30.25 31.59 29.65 31.08 11517220
DGKC 2010-03-08 29.15 30.40 29.15 30.12 4352701
DGKC 2010-03-05 28.00 29.11 27.70 29.10 3021967
DGKC 2010-03-04 27.22 27.94 26.66 27.73 1618312
DGKC 2010-03-03 27.14 27.50 26.70 26.90 860805
DGKC 2010-03-02 27.50 27.65 26.80 27.08 1046110
DGKC 2010-03-01 28.53 28.70 27.17 27.29 1345950
DGKC 2010-02-26 29.10 29.16 28.50 28.59 473097
DGKC 2010-02-25 29.25 29.75 28.56 28.93 1350059
DGKC 2010-02-24 29.95 30.25 29.25 29.50 1044811
DGKC 2010-02-23 29.80 30.38 29.10 29.98 4053931
DGKC 2010-02-22 29.45 30.30 29.16 29.75 3484914
DGKC 2010-02-18 28.49 28.65 27.84 27.97 2125054
DGKC 2010-02-17 30.30 30.49 28.33 28.37 7229803
DGKC 2010-02-16 29.45 30.09 29.36 29.82 1809848
DGKC 2010-02-15 29.75 29.75 29.25 29.48 2031860
DGKC 2010-02-12 30.26 30.75 30.02 30.42 1673803
DGKC 2010-02-11 30.38 30.38 30.00 30.17 929185
DGKC 2010-02-10 30.90 31.00 30.00 30.03 1699520
DGKC 2010-02-09 30.53 31.35 30.50 30.64 4024929
DGKC 2010-02-08 29.51 30.90 29.50 30.64 4250478
DGKC 2010-02-04 29.30 29.80 29.30 29.63 2609880
DGKC 2010-02-03 29.87 29.90 28.86 29.21 1981162
DGKC 2010-02-02 29.70 30.32 29.60 29.76 1928796
DGKC 2010-02-01 30.60 30.80 29.60 29.70 2353738
DGKC 2010-01-29 30.45 31.18 30.02 30.60 5669428
DGKC 2010-01-28 30.25 30.50 28.73 30.45 2248844
DGKC 2010-01-27 30.56 31.25 30.01 30.16 1359067
DGKC 2010-01-26 30.65 30.97 30.45 30.50 969109
DGKC 2010-01-25 31.15 31.20 30.55 30.70 1360728
DGKC 2010-01-22 30.80 31.20 30.25 30.70 1084682
DGKC 2010-01-21 31.85 32.14 30.51 30.93 2757836
DGKC 2010-01-20 32.85 32.85 31.85 31.90 2237392
DGKC 2010-01-19 33.02 33.29 32.59 32.75 2161826
DGKC 2010-01-18 33.75 33.88 32.90 32.92 1643224
DGKC 2010-01-15 33.49 34.00 33.25 33.51 6311412
DGKC 2010-01-14 32.28 33.20 32.28 32.89 4398736
DGKC 2010-01-13 32.40 32.69 32.10 32.30 1373561
DGKC 2010-01-12 32.60 32.99 32.16 32.20 2333273
DGKC 2010-01-11 33.24 33.25 32.50 32.55 1994518
DGKC 2010-01-08 32.73 33.41 32.65 32.75 2856225
DGKC 2010-01-07 32.86 33.55 32.51 32.64 8056870
DGKC 2010-01-06 32.99 33.24 32.40 32.60 5829360
DGKC 2010-01-05 34.00 34.20 32.76 32.98 6170173
DGKC 2010-01-04 32.70 33.90 32.70 33.90 11380394
DGKC 2009-12-31 31.90 33.10 31.65 32.56 12631177
DGKC 2009-12-30 30.92 32.05 30.92 32.00 7630736
DGKC 2009-12-29 29.99 30.78 29.50 30.75 3745529
DGKC 2009-12-24 29.55 30.79 29.50 30.75 8721203
DGKC 2009-12-23 29.15 29.65 28.90 29.33 4772011
DGKC 2009-12-22 28.00 29.20 28.00 28.81 2640700
DGKC 2009-12-21 28.25 28.40 27.91 28.10 1184009
DGKC 2009-12-18 28.49 28.50 27.86 28.00 1468595
DGKC 2009-12-17 28.60 29.24 28.20 28.40 1888147
DGKC 2009-12-16 29.25 29.30 28.50 28.69 2014370
DGKC 2009-12-15 29.49 30.10 28.75 29.00 8012604
DGKC 2009-12-14 28.20 29.40 28.16 29.15 4283991
DGKC 2009-12-11 27.75 28.29 27.75 28.00 1431304
DGKC 2009-12-10 27.22 28.13 27.15 28.00 1756706
DGKC 2009-12-09 26.80 27.35 26.80 27.24 759001
DGKC 2009-12-08 26.61 27.40 26.61 26.80 1867037
DGKC 2009-12-07 27.48 27.48 26.80 26.83 1449482
DGKC 2009-12-04 27.75 28.00 27.05 27.15 693779
DGKC 2009-12-03 27.70 28.24 27.50 27.89 1731948
DGKC 2009-12-02 27.49 27.74 27.30 27.59 1189235
DGKC 2009-12-01 27.53 27.68 26.76 27.25 1813110
DGKC 2009-11-26 27.92 28.58 27.76 28.02 1668748
DGKC 2009-11-25 28.00 28.18 27.80 28.05 914419
DGKC 2009-11-24 27.80 28.18 27.75 27.80 853462
DGKC 2009-11-23 28.10 28.45 27.70 27.75 1499412
DGKC 2009-11-20 28.28 28.78 28.20 28.31 3201283
DGKC 2009-11-19 27.69 28.50 27.55 28.25 3707679
DGKC 2009-11-18 28.05 28.25 27.12 27.60 1544728
DGKC 2009-11-17 28.75 28.85 27.52 27.60 3612643
DGKC 2009-11-16 28.60 29.19 28.49 28.55 5469661
DGKC 2009-11-13 27.18 28.48 26.80 28.48 5986095
DGKC 2009-11-12 26.70 27.43 26.30 27.01 4862930
DGKC 2009-11-11 25.01 26.65 24.80 26.59 4498338
DGKC 2009-11-10 26.89 26.95 25.29 25.29 2654502
DGKC 2009-11-06 27.85 28.01 26.44 26.52 2604368
DGKC 2009-11-05 27.50 28.25 27.30 27.80 5221686
DGKC 2009-11-04 26.89 27.40 26.51 27.40 2890832
DGKC 2009-11-03 27.25 27.75 26.30 26.60 3910703
DGKC 2009-11-02 28.66 29.40 27.59 27.59 3223434
DGKC 2009-10-30 29.75 30.14 28.80 28.85 4996094
DGKC 2009-10-29 30.73 31.40 29.25 29.60 13164059
DGKC 2009-10-28 29.54 30.73 29.25 30.73 14618269
DGKC 2009-10-27 28.80 29.65 28.73 29.20 6195134
DGKC 2009-10-26 28.69 29.25 28.41 28.75 2619512
DGKC 2009-10-23 28.50 29.25 28.25 28.40 2658791
DGKC 2009-10-22 29.50 30.05 28.57 28.85 6010324
DGKC 2009-10-21 31.02 31.35 30.07 30.07 7829034
DGKC 2009-10-20 32.00 32.40 31.00 31.81 4805886
DGKC 2009-10-19 34.06 34.19 32.39 32.39 3842775
DGKC 2009-10-16 34.69 34.94 34.01 34.02 3516227
DGKC 2009-10-15 34.90 35.30 34.45 34.49 4042561
DGKC 2009-10-14 34.90 35.12 34.60 34.61 3819169
DGKC 2009-10-13 34.97 35.25 34.50 34.61 2143803
DGKC 2009-10-12 35.01 35.48 34.75 34.80 3071278
DGKC 2009-10-09 36.25 36.50 34.90 35.50 7353152
DGKC 2009-10-08 36.00 37.33 35.25 35.93 28346940
DGKC 2009-10-07 35.48 36.48 35.40 35.95 14325797
DGKC 2009-10-06 35.20 35.95 35.01 35.25 7919890
DGKC 2009-10-05 34.80 35.25 34.21 34.98 7763273
DGKC 2009-10-02 33.74 34.65 33.50 34.50 3682450
DGKC 2009-10-01 34.70 35.17 33.44 33.60 3269808
DGKC 2009-09-30 36.34 36.55 34.36 34.37 8217276
DGKC 2009-09-29 36.40 37.00 35.96 36.07 9475571
DGKC 2009-09-28 36.51 37.10 35.60 36.15 22429420
DGKC 2009-09-25 36.05 37.42 35.60 36.54 28287912
DGKC 2009-09-24 34.69 35.89 34.40 35.64 16845694
DGKC 2009-09-18 34.70 34.88 33.96 34.19 4839724
DGKC 2009-09-17 34.70 35.45 34.16 34.37 12538779
DGKC 2009-09-16 35.00 35.87 34.61 34.75 9712385
DGKC 2009-09-15 35.10 35.40 34.60 34.85 3431592
DGKC 2009-09-14 35.60 35.70 34.50 35.03 6687163
DGKC 2009-09-11 34.24 35.50 34.01 35.35 14846551
DGKC 2009-09-10 34.38 34.55 33.52 33.90 7870610
DGKC 2009-09-09 33.40 34.44 33.25 34.16 7718976
DGKC 2009-09-08 33.99 34.20 33.00 33.00 4085743
DGKC 2009-09-07 35.20 35.30 33.83 34.06 15925696
DGKC 2009-09-04 33.34 35.00 33.25 34.89 18046876
DGKC 2009-09-03 33.97 34.09 33.00 33.34 5305847
DGKC 2009-09-02 34.01 34.39 33.40 33.61 10838665
DGKC 2009-09-01 33.00 33.97 32.50 33.73 12826165
DGKC 2009-08-31 34.90 35.24 33.56 33.56 12104515
DGKC 2009-08-28 34.53 35.69 34.10 35.32 7690680
DGKC 2009-08-27 35.36 35.45 34.26 34.52 5554868
DGKC 2009-08-26 35.50 36.00 35.01 35.28 9531114
DGKC 2009-08-25 34.50 35.83 34.31 35.65 18122150
DGKC 2009-08-24 34.50 34.68 33.75 34.14 7039743
DGKC 2009-08-21 34.10 34.90 34.00 34.30 8062009
DGKC 2009-08-20 35.75 35.78 33.92 34.01 12386733
DGKC 2009-08-19 34.49 35.95 34.26 35.49 23103146
DGKC 2009-08-18 34.75 35.50 33.61 34.20 18840024
DGKC 2009-08-17 37.22 37.35 35.36 35.36 16368382
DGKC 2009-08-13 39.15 39.15 37.20 37.20 28096940
DGKC 2009-08-12 41.20 41.50 39.15 39.15 20392362
DGKC 2009-08-11 41.80 42.25 40.50 41.40 26409438
DGKC 2009-08-10 39.19 40.83 39.19 40.83 10895073
DGKC 2009-08-07 37.60 39.18 37.45 38.95 16190415
DGKC 2009-08-06 38.00 38.25 37.21 37.63 5604313
DGKC 2009-08-04 37.55 38.28 37.02 37.26 6953141
DGKC 2009-08-03 37.45 37.75 36.60 37.31 7819712
DGKC 2009-07-31 34.90 36.35 34.85 36.35 5594523
DGKC 2009-07-30 35.25 35.74 34.30 34.65 5041467
DGKC 2009-07-29 37.90 37.90 35.88 35.88 6176761
DGKC 2009-07-28 37.31 38.07 36.65 37.60 8483055
DGKC 2009-07-27 38.69 38.79 36.80 36.90 7819803
DGKC 2009-07-24 38.80 38.90 37.32 38.45 15756916
DGKC 2009-07-23 37.99 39.00 37.99 38.50 11153356
DGKC 2009-07-22 37.80 38.13 37.03 38.05 19714580
DGKC 2009-07-21 36.19 37.69 35.71 37.55 14174144
DGKC 2009-07-20 36.79 36.85 35.35 36.01 9548700
DGKC 2009-07-17 35.25 36.54 35.00 36.43 14962800
DGKC 2009-07-16 34.51 35.44 34.11 34.97 13730300
DGKC 2009-07-15 32.75 34.18 32.63 34.18 20524900
DGKC 2009-07-14 32.33 33.05 32.10 32.66 16786600
DGKC 2009-07-13 31.29 32.36 31.10 32.36 19999400
DGKC 2009-07-09 30.89 31.05 29.80 29.86 10302500
DGKC 2009-07-08 31.01 31.48 30.50 30.63 14341200
DGKC 2009-07-07 31.00 31.48 30.41 30.84 18660500
DGKC 2009-07-06 29.55 30.74 29.27 30.65 17675700
DGKC 2009-07-03 30.26 30.70 29.05 29.20 23337900
DGKC 2009-07-02 30.50 31.25 29.99 30.10 23893400
DGKC 2009-07-01 29.50 30.90 29.01 30.75 9319500
DGKC 2009-06-30 31.39 31.40 29.57 29.57 5867300
DGKC 2009-06-29 31.75 32.20 30.55 31.39 9526300
DGKC 2009-06-26 30.25 31.30 30.01 31.25 15693000
DGKC 2009-06-25 29.65 30.10 29.30 30.10 10412400
DGKC 2009-06-24 29.07 29.65 28.90 29.60 5404400
DGKC 2009-06-23 28.80 29.49 28.45 29.25 9076800
DGKC 2009-06-22 28.09 28.80 27.90 28.80 9913700
DGKC 2009-06-19 28.40 28.60 27.27 27.82 8818400
DGKC 2009-06-18 27.70 28.48 27.00 28.15 16859000
DGKC 2009-06-17 25.90 27.13 25.80 27.13 7677700
DGKC 2009-06-16 27.20 27.20 25.84 25.84 6849500
DGKC 2009-06-15 28.60 29.50 26.96 26.96 12911400
DGKC 2009-06-12 27.90 28.95 27.00 28.95 15179600
DGKC 2009-06-11 26.85 27.80 26.60 27.75 12726300
DGKC 2009-06-10 26.90 27.25 26.15 26.80 8984600
DGKC 2009-06-09 25.40 26.30 25.35 26.30 3628000
DGKC 2009-06-08 24.50 25.26 23.90 25.26 3941300
DGKC 2009-06-05 23.09 24.14 23.09 24.14 6130500
DGKC 2009-06-04 23.78 24.25 22.83 22.90 4505300
DGKC 2009-06-03 25.00 25.44 23.77 23.77 6789900
DGKC 2009-06-02 25.37 25.70 24.70 24.90 3214700
DGKC 2009-06-01 26.85 26.95 25.37 25.37 5328000
DGKC 2009-05-29 26.80 27.32 26.45 26.70 11215600
DGKC 2009-05-28 26.20 26.79 26.20 26.70 5699100
DGKC 2009-05-27 26.65 26.70 25.80 26.10 3478600
DGKC 2009-05-26 26.40 26.90 26.05 26.20 5602600
DGKC 2009-05-25 26.40 26.99 25.52 26.34 10360100
DGKC 2009-05-22 26.00 26.42 25.85 26.31 11378500
DGKC 2009-05-21 24.76 25.99 24.35 25.98 8410800
DGKC 2009-05-20 24.64 25.60 24.25 25.60 7103700
DGKC 2009-05-19 25.21 25.34 24.06 24.30 4661000
DGKC 2009-05-18 24.00 24.96 23.95 24.96 8599400
DGKC 2009-05-15 23.00 24.09 22.80 23.84 11392500
DGKC 2009-05-14 24.81 25.19 23.54 23.54 6490100
DGKC 2009-05-13 24.42 25.40 24.02 24.51 6439500
DGKC 2009-05-12 23.39 24.29 23.23 24.29 5439300
DGKC 2009-05-11 23.59 23.89 23.00 23.10 1909100
DGKC 2009-05-08 22.85 24.26 22.85 23.56 2830100
DGKC 2009-05-07 23.59 23.79 22.90 23.17 3884100
DGKC 2009-05-06 22.59 23.29 22.30 23.29 3488400
DGKC 2009-05-05 22.80 23.10 22.00 22.26 1847400
DGKC 2009-05-04 23.95 24.48 22.59 22.59 2788400
DGKC 2009-04-30 23.89 24.59 23.46 23.99 3082300
DGKC 2009-04-29 25.71 26.60 24.52 24.52 4483000
DGKC 2009-04-28 25.76 26.48 25.28 25.55 4947400
DGKC 2009-04-27 28.50 28.50 26.61 26.61 4122900
DGKC 2009-04-24 26.99 28.07 25.80 28.07 6558100
DGKC 2009-04-23 27.89 28.89 26.74 26.74 8344300
DGKC 2009-04-22 29.80 29.95 27.96 28.29 8741700
DGKC 2009-04-21 29.50 30.18 28.85 29.45 15910400
DGKC 2009-04-20 28.90 29.70 28.71 29.00 7599500
DGKC 2009-04-17 29.00 29.76 27.01 28.75 13511800
DGKC 2009-04-16 30.95 30.95 28.38 28.50 31426700
DGKC 2009-04-15 29.00 29.89 28.45 29.89 18003100
DGKC 2009-04-14 28.33 29.21 27.50 28.69 16535600
DGKC 2009-04-13 27.10 27.82 27.10 27.82 7931800
DGKC 2009-04-09 25.52 27.25 25.01 25.01 21368400
DGKC 2009-04-08 27.10 28.50 26.32 26.32 15490200
DGKC 2009-04-07 27.20 27.70 26.75 27.70 13247000
DGKC 2009-04-06 25.25 26.39 25.20 26.39 8472000
DGKC 2009-04-03 24.36 25.14 24.20 25.14 8437600
DGKC 2009-04-02 22.81 23.95 22.81 23.95 10024500
DGKC 2009-04-01 22.15 22.90 21.80 22.90 13183800
DGKC 2009-03-31 22.90 23.42 21.75 21.75 12964000
DGKC 2009-03-30 23.49 23.55 22.51 22.86 9212100
DGKC 2009-03-27 21.60 22.90 21.25 22.89 11829600
DGKC 2009-03-26 23.30 23.35 22.00 22.00 11700100
DGKC 2009-03-25 23.08 23.33 22.40 22.95 14645900
DGKC 2009-03-24 22.00 22.42 21.00 22.42 16531300
DGKC 2009-03-20 21.78 21.78 20.55 21.60 13721200
DGKC 2009-03-19 20.10 20.75 19.80 20.75 9359500
DGKC 2009-03-18 20.20 20.49 19.42 19.49 8362900
DGKC 2009-03-17 19.50 19.83 18.90 19.83 9780600
DGKC 2009-03-16 18.83 18.83 18.50 18.83 2489800
DGKC 2009-03-13 16.83 17.83 16.73 17.83 2382300
DGKC 2009-03-12 16.18 16.94 15.95 16.94 981200
DGKC 2009-03-11 16.02 16.43 15.85 15.85 346200
DGKC 2009-03-09 16.46 16.70 16.22 16.26 350500
DGKC 2009-03-06 16.20 17.10 16.20 16.60 2779000
DGKC 2009-03-05 16.52 17.00 16.12 16.25 1940800
DGKC 2009-03-04 15.40 16.41 15.30 16.41 3742900
DGKC 2009-03-03 15.80 15.80 15.03 15.30 1351000
DGKC 2009-03-02 16.05 16.79 15.53 16.00 1743300
DGKC 2009-02-27 16.19 16.49 16.00 16.25 300000
DGKC 2009-02-26 15.20 16.45 15.20 16.05 1789900
DGKC 2009-02-25 17.02 17.45 16.16 16.16 1331300
DGKC 2009-02-24 16.99 17.65 16.82 17.05 2120600
DGKC 2009-02-23 17.00 17.60 16.75 16.79 2875400
DGKC 2009-02-20 18.10 18.66 16.66 16.66 7738500
DGKC 2009-02-19 16.60 17.70 16.60 17.70 4566900
DGKC 2009-02-18 16.60 17.18 16.20 16.60 2999100
DGKC 2009-02-17 16.29 16.98 15.91 16.64 5596600
DGKC 2009-02-16 14.98 15.98 14.98 15.98 3113600
DGKC 2009-02-13 14.01 15.02 14.01 15.02 1938100
DGKC 2009-02-12 14.00 14.50 14.00 14.03 377900
DGKC 2009-02-11 13.50 14.68 13.14 14.20 999400
DGKC 2009-02-10 14.50 15.00 14.04 14.04 1138800
DGKC 2009-02-09 16.00 16.10 15.04 15.04 859700
DGKC 2009-02-06 16.00 16.60 15.65 15.71 3049800
DGKC 2009-02-04 15.80 16.55 15.65 15.95 3184700
DGKC 2009-02-03 15.20 16.34 15.07 15.73 3502200
DGKC 2009-02-02 14.44 15.51 14.15 15.51 2675000
DGKC 2009-01-30 13.41 14.51 13.00 14.51 2957200
DGKC 2009-01-29 14.21 14.35 13.30 13.32 1638500
DGKC 2009-01-28 14.26 14.69 13.92 14.25 3032600
DGKC 2009-01-27 12.85 14.00 12.62 13.90 4580100
DGKC 2009-01-26 12.95 13.70 12.04 12.51 1393300
DGKC 2009-01-23 13.70 13.88 13.00 13.01 652600
DGKC 2009-01-22 14.26 14.80 13.99 14.00 2499400
DGKC 2009-01-21 16.29 16.29 14.99 14.99 1248400
DGKC 2009-01-20 14.65 16.30 14.65 16.05 3071400
DGKC 2009-01-19 15.65 15.65 15.65 15.65 141200
DGKC 2009-01-16 16.70 17.69 16.65 16.65 669300
DGKC 2009-01-15 18.50 18.89 17.65 17.65 2949200
DGKC 2009-01-14 18.26 20.05 18.26 18.50 6868200
DGKC 2009-01-13 19.26 19.26 19.26 19.26 97600
DGKC 2009-01-12 20.27 20.27 20.27 20.27 174200
DGKC 2009-01-09 22.80 23.29 21.33 21.33 4069400
DGKC 2009-01-06 22.10 22.75 21.90 22.75 2758600
DGKC 2009-01-05 21.00 21.89 20.30 21.75 2451200
DGKC 2009-01-02 19.20 21.22 19.20 21.19 7285500
DGKC 2009-01-01 20.21 20.21 20.21 20.21 600
DGKC 2008-12-31 21.27 21.27 21.27 21.27 31200
DGKC 2008-12-30 22.38 22.38 22.38 22.38 400
DGKC 2008-12-29 23.55 23.55 23.55 23.55 5700
DGKC 2008-12-26 24.78 24.78 24.78 24.78 1500
DGKC 2008-12-23 27.45 27.45 27.45 27.45 200
DGKC 2008-12-22 28.89 28.89 28.89 28.89 500
DGKC 2008-12-17 33.69 33.69 33.69 33.69 100
DGKC 2008-12-16 35.46 35.46 35.46 35.46 100
DGKC 2008-11-07 39.28 39.28 39.28 39.28 500
DGKC 2008-09-29 39.28 39.28 39.28 39.28 500
DGKC 2008-09-22 39.28 39.28 39.28 39.28 100000
DGKC 2008-09-16 39.28 39.28 39.28 39.28 3200
DGKC 2008-09-15 39.28 39.28 39.28 39.28 1000
DGKC 2008-09-12 39.28 39.28 39.28 39.28 100
DGKC 2008-09-11 39.28 39.28 39.28 39.28 33800
DGKC 2008-09-10 39.28 39.28 39.28 39.28 33900
DGKC 2008-09-09 39.28 39.28 39.28 39.28 20700
DGKC 2008-09-08 40.95 40.99 39.28 39.28 724300
DGKC 2008-09-05 39.28 39.69 39.28 39.50 1321600
DGKC 2008-09-04 39.28 39.28 39.28 39.28 11400
DGKC 2008-09-03 39.28 39.28 39.28 39.28 57300
DGKC 2008-09-02 39.28 39.28 39.28 39.28 8700
DGKC 2008-09-01 39.28 39.28 39.28 39.28 19600
DGKC 2008-08-29 39.49 39.49 39.28 39.28 183500
DGKC 2008-08-28 40.00 40.75 39.28 39.28 2051500
DGKC 2008-08-27 39.28 40.00 39.28 39.28 1414600
DGKC 2008-08-26 42.75 44.65 41.34 41.34 2038900
DGKC 2008-08-25 44.75 46.88 43.51 43.51 3151100
DGKC 2008-08-22 47.00 49.50 45.79 45.79 3623100
DGKC 2008-08-21 47.50 51.00 47.50 48.20 8255800
DGKC 2008-08-20 50.70 50.70 48.63 48.63 4087500
DGKC 2008-08-19 48.75 51.18 48.75 51.18 4473400
DGKC 2008-08-18 47.70 48.75 46.30 48.75 3975000
DGKC 2008-08-15 43.75 46.43 43.05 46.43 2912200
DGKC 2008-08-13 45.15 45.70 44.22 44.22 2145800
DGKC 2008-08-12 48.80 48.90 46.54 46.54 1818100
DGKC 2008-08-11 47.70 49.48 47.33 48.98 8908600
DGKC 2008-08-08 44.95 48.09 44.30 48.09 4127500
DGKC 2008-08-07 46.01 48.48 45.59 45.80 6390500
DGKC 2008-08-06 49.60 49.99 47.98 47.98 1833200
DGKC 2008-08-05 47.55 51.10 46.52 50.50 5843100
DGKC 2008-08-04 51.53 51.75 48.96 48.96 10748100
DGKC 2008-08-01 52.02 53.50 51.53 51.53 455000
DGKC 2008-07-31 58.75 58.75 54.24 54.24 2961600
DGKC 2008-07-30 55.25 57.09 55.25 57.09 2122300
DGKC 2008-07-29 54.38 56.40 54.38 54.38 5482000
DGKC 2008-07-28 58.75 59.00 57.24 57.24 1313600
DGKC 2008-07-25 59.25 61.76 58.30 60.25 9805000
DGKC 2008-07-24 57.00 59.06 55.50 59.06 7392200
DGKC 2008-07-23 55.40 56.25 54.55 56.25 4968100
DGKC 2008-07-22 51.03 53.58 51.03 53.58 3008000
DGKC 2008-07-21 49.05 51.03 46.20 51.03 4980400
DGKC 2008-07-18 50.01 52.50 47.51 48.60 10461300
DGKC 2008-07-17 50.01 50.01 50.01 50.01 49700
DGKC 2008-07-16 53.51 54.80 52.64 52.64 1294400
DGKC 2008-07-15 55.41 57.30 55.41 55.41 6435300
DGKC 2008-07-14 58.32 58.32 58.32 58.32 287000
DGKC 2008-07-11 61.38 61.38 61.38 61.38 1055500
DGKC 2008-07-10 61.99 61.99 61.99 61.99 2200
DGKC 2008-07-09 62.61 62.61 62.61 62.61 453400
DGKC 2008-07-08 63.24 63.24 63.24 63.24 1599900
DGKC 2008-07-07 63.87 63.87 63.87 63.87 2318200
DGKC 2008-07-04 65.16 65.16 64.51 64.51 57900
DGKC 2008-07-03 65.16 65.16 65.16 65.16 828300
DGKC 2008-07-02 65.81 66.75 65.81 65.81 658500
DGKC 2008-07-01 66.47 67.13 66.47 66.47 2661900
DGKC 2008-06-30 67.14 67.14 67.14 67.14 108200
DGKC 2008-06-27 68.50 69.20 67.81 67.81 853700
DGKC 2008-06-26 68.35 71.00 67.40 68.49 11060600
DGKC 2008-06-25 64.90 68.49 62.60 67.65 14515800
DGKC 2008-06-24 58.46 62.27 58.00 62.27 8525100
DGKC 2008-06-23 59.58 59.99 56.61 56.61 4555800
DGKC 2008-06-20 62.00 65.00 59.58 59.58 9012600
DGKC 2008-06-19 65.80 65.80 62.71 62.71 7465100
DGKC 2008-06-18 68.80 69.85 66.00 66.01 7412600
DGKC 2008-06-17 70.68 70.68 67.15 68.80 4911400
DGKC 2008-06-16 74.40 75.00 70.68 70.68 4573500
DGKC 2008-06-13 73.25 75.10 72.50 74.40 4681700
DGKC 2008-06-12 74.50 74.84 72.95 73.25 3023400
DGKC 2008-06-11 74.60 76.40 73.70 74.61 9816300
DGKC 2008-06-10 75.82 76.75 73.27 74.25 12023400
DGKC 2008-06-09 80.45 80.99 75.81 75.82 9024300
DGKC 2008-06-06 79.50 80.99 77.20 79.80 10994200
DGKC 2008-06-05 82.50 82.50 76.35 79.00 13780400
DGKC 2008-06-04 80.31 80.31 79.70 80.31 4963800
DGKC 2008-06-03 76.01 77.99 75.30 76.49 10732600
DGKC 2008-06-02 71.55 76.10 71.55 75.70 5441500
DGKC 2008-05-30 69.75 72.70 65.78 72.60 8288800
DGKC 2008-05-29 68.82 70.00 68.82 69.24 3451000
DGKC 2008-05-28 77.01 77.44 72.44 72.44 3621300
DGKC 2008-05-27 74.00 77.50 72.48 76.25 12774700
DGKC 2008-05-26 76.27 77.00 76.27 76.27 2262100
DGKC 2008-05-23 80.28 81.00 80.28 80.28 2421700
DGKC 2008-05-22 89.05 89.70 84.01 84.50 8009300
DGKC 2008-05-21 89.90 90.50 86.56 88.25 6946700
DGKC 2008-05-20 89.95 91.15 86.51 89.30 5529500
DGKC 2008-05-19 93.55 93.80 89.75 90.44 2428400
DGKC 2008-05-16 96.30 96.30 92.71 93.98 5716300
DGKC 2008-05-15 97.60 99.10 96.52 96.65 9216800
DGKC 2008-05-14 97.00 98.00 96.00 97.24 5983700
DGKC 2008-05-13 96.00 98.20 95.90 97.00 7392200
DGKC 2008-05-12 91.50 96.20 91.30 95.50 6677500
DGKC 2008-05-09 94.50 95.25 91.01 92.79 9564800
DGKC 2008-05-08 97.50 100.49 94.00 94.00 7052400
DGKC 2008-05-07 98.25 98.80 95.52 98.50 9500900
DGKC 2008-05-06 103.25 104.50 97.38 97.95 6669000
DGKC 2008-05-05 108.95 108.95 102.10 102.50 5005700
DGKC 2008-05-02 109.30 110.50 107.00 107.47 5359900
DGKC 2008-04-30 110.57 112.00 109.00 109.20 6545500
DGKC 2008-04-29 112.25 113.00 110.13 110.40 4779100
DGKC 2008-04-28 113.20 113.60 111.40 111.75 6883400
DGKC 2008-04-25 109.90 114.35 108.60 112.90 20631600
DGKC 2008-04-24 109.80 112.05 109.80 110.00 7277100
DGKC 2008-04-23 112.75 112.85 107.80 109.80 8933500
DGKC 2008-04-22 115.80 116.00 110.30 112.40 13891000
DGKC 2008-04-21 118.00 118.15 116.00 116.05 3429200
DGKC 2008-04-18 119.10 119.50 116.85 118.00 16247500
DGKC 2008-04-17 115.85 119.20 115.15 118.85 22990800
DGKC 2008-04-16 117.25 117.50 114.00 115.10 5798400
DGKC 2008-04-15 117.35 118.00 116.40 116.75 4020900
DGKC 2008-04-14 117.90 117.90 116.35 116.50 7094400
DGKC 2008-02-20 102.55 103.50 101.20 102.50 8488600
DGKC 2008-02-19 98.70 102.35 98.00 102.20 10225700
DGKC 2008-02-15 99.10 99.25 97.00 97.50 4481900
DGKC 2008-02-14 96.80 100.10 96.40 98.90 18606200
DGKC 2008-02-13 96.00 97.40 95.25 96.35 10403100
DGKC 2008-02-12 92.45 95.60 91.75 95.00 6105000
DGKC 2008-02-11 93.00 93.30 91.90 92.00 950700
DGKC 2008-02-08 93.50 94.20 92.75 93.00 1195000
DGKC 2008-02-07 94.00 94.40 92.90 93.60 1032100
DGKC 2008-02-06 94.50 94.65 93.55 93.75 1749200
DGKC 2008-02-04 92.80 94.50 92.70 94.00 5131600
DGKC 2008-02-01 92.50 93.15 92.00 92.40 1602000
DGKC 2008-01-31 92.95 93.75 92.55 93.45 2305500
DGKC 2008-01-30 93.50 93.65 92.40 92.45 919800
DGKC 2008-01-29 92.85 94.05 92.85 93.00 2828300
DGKC 2008-01-28 91.50 93.35 91.50 93.10 3827700
DGKC 2008-01-25 90.95 92.20 90.50 92.00 3017600
DGKC 2008-01-24 91.85 92.40 90.50 90.50 1619500
DGKC 2008-01-23 92.75 93.25 91.55 91.60 2091200
DGKC 2008-01-22 91.30 92.50 90.00 92.50 1897600
DGKC 2008-01-21 93.55 93.80 91.80 91.85 2272800
DGKC 2008-01-18 90.40 92.65 89.70 92.50 3361300
DGKC 2008-01-17 91.00 92.55 90.10 90.75 2719400
DGKC 2008-01-16 93.10 93.60 90.30 91.50 5324400
DGKC 2008-01-15 93.50 94.00 92.80 93.30 1477600
DGKC 2008-01-14 92.30 95.10 91.50 94.00 11899000
DGKC 2008-01-11 90.60 92.35 89.50 92.00 7682400
DGKC 2008-01-10 93.95 94.35 89.50 90.00 4064500
DGKC 2008-01-09 95.10 96.10 93.55 93.65 2938200
DGKC 2008-01-08 94.80 96.50 94.75 95.50 7815700
DGKC 2008-01-07 93.50 96.00 92.00 94.45 11358800
DGKC 2008-01-04 91.30 94.15 89.80 94.00 15575200
DGKC 2008-01-03 87.60 89.75 87.50 89.75 5210600
DGKC 2008-01-02 90.00 90.45 85.50 85.50 5272100
DGKC 2008-01-01 90.00 91.00 90.00 90.00 6649300
DGKC 2007-12-31 94.70 94.70 94.70 94.70 167100
DGKC 2007-12-27 101.90 102.15 99.40 99.65 3841700
DGKC 2007-12-26 102.50 102.80 101.25 101.55 2048800
DGKC 2007-12-24 101.90 103.35 101.55 102.15 3261300
DGKC 2007-12-19 100.05 101.85 100.05 101.25 1935300
DGKC 2007-12-18 102.45 102.50 100.45 100.85 2665500
DGKC 2007-12-17 103.20 103.80 101.75 102.05 3813400
DGKC 2007-12-14 102.40 103.65 101.50 103.20 5078800
DGKC 2007-12-13 103.00 103.55 101.65 102.00 2885900
DGKC 2007-12-12 104.50 105.00 102.50 102.50 4687200
DGKC 2007-12-11 101.90 105.00 100.75 104.40 14429600
DGKC 2007-12-10 103.45 103.45 101.40 102.00 7357400
DGKC 2007-12-07 98.60 102.95 98.00 102.50 16260200
DGKC 2007-12-06 99.40 101.25 98.55 98.60 7377800
DGKC 2007-12-05 99.25 100.80 99.10 99.20 5848000
DGKC 2007-12-04 96.80 99.40 96.00 99.20 8015000
DGKC 2007-12-03 99.80 100.50 96.45 97.00 6247400
DGKC 2007-11-30 97.95 99.90 97.60 99.80 14119100
DGKC 2007-11-29 93.25 97.35 93.25 97.30 19501900
DGKC 2007-11-28 91.00 92.75 90.75 92.75 7428700
DGKC 2007-11-27 91.50 92.00 90.55 91.25 1556200
DGKC 2007-11-26 92.50 92.95 91.25 91.50 3672500
DGKC 2007-11-23 91.40 92.80 91.40 91.75 4101400
DGKC 2007-11-22 91.50 92.80 91.05 91.30 7047100
DGKC 2007-11-21 89.20 91.50 89.00 91.50 10813300
DGKC 2007-11-20 88.10 90.00 87.00 88.90 8053100
DGKC 2007-11-19 86.25 87.85 84.00 87.25 3244400
DGKC 2007-11-16 87.50 87.80 85.15 86.20 3769900
DGKC 2007-11-15 90.25 90.25 85.70 86.50 7880600
DGKC 2007-11-14 94.25 95.20 90.20 90.20 5474900
DGKC 2007-11-13 94.25 96.50 93.50 94.90 7114200
DGKC 2007-11-12 93.65 95.00 93.60 94.20 4514500
DGKC 2007-11-08 94.35 94.35 91.15 92.70 2626800
DGKC 2007-11-07 93.20 95.00 92.00 94.40 4246600
DGKC 2007-11-06 92.75 94.45 90.25 93.60 5799500
DGKC 2007-11-05 97.00 98.55 92.75 92.75 4703600
DGKC 2007-11-02 94.60 98.95 94.30 97.60 7717600
DGKC 2007-11-01 100.00 100.95 95.95 96.10 4248800
DGKC 2007-10-31 98.50 101.85 97.00 101.00 7080400
DGKC 2007-10-30 105.10 105.10 99.30 99.30 3725400
DGKC 2007-10-29 104.00 106.00 103.00 104.50 8999100
DGKC 2007-10-26 104.00 105.95 103.10 103.75 8801000
DGKC 2007-10-25 103.80 105.00 101.50 103.70 7436400
DGKC 2007-10-24 110.50 111.40 105.45 105.45 13038900
DGKC 2007-10-23 113.40 115.50 108.75 110.95 18050800
DGKC 2007-10-22 115.00 116.75 112.50 113.15 28342600
DGKC 2007-10-19 115.50 117.45 114.70 114.80 16776700
DGKC 2007-10-18 115.25 118.20 114.70 117.10 48360800
DGKC 2007-10-17 112.80 115.00 111.40 114.25 18470400
DGKC 2007-10-11 113.75 114.40 112.25 113.00 1493800
DGKC 2007-10-09 114.10 114.70 112.80 113.00 1315200
DGKC 2007-10-08 114.80 115.00 111.90 113.40 2807000
DGKC 2007-10-05 115.30 116.55 111.00 112.75 3250200
DGKC 2007-10-04 113.50 116.25 113.40 115.30 9263000
DGKC 2007-10-03 114.95 115.05 112.55 113.40 19398900
DGKC 2007-10-02 114.15 115.40 113.70 114.70 19960900
DGKC 2007-10-01 111.75 114.15 111.30 113.65 21705500
DGKC 2007-09-28 110.05 110.40 108.30 110.00 6575800
DGKC 2007-09-27 107.90 110.15 106.85 110.00 8656100
DGKC 2007-09-26 107.30 109.40 107.30 107.50 3333600
DGKC 2007-09-25 109.00 110.50 107.60 107.85 12578700
DGKC 2007-09-24 107.40 109.75 107.10 108.45 18076400
DGKC 2007-09-21 105.00 107.40 105.00 107.00 3308000
DGKC 2007-09-20 106.90 108.20 105.75 105.75 5598800
DGKC 2007-09-19 106.80 107.40 104.50 106.50 6540600
DGKC 2007-09-18 106.40 108.10 106.05 106.35 3305000
DGKC 2007-09-17 105.95 106.80 104.85 106.00 2658100
DGKC 2007-09-14 109.10 110.95 105.00 105.50 8311600
DGKC 2007-09-13 108.50 111.35 107.40 109.75 23746800
DGKC 2007-09-12 106.50 108.10 105.50 107.35 6687000
DGKC 2007-09-11 108.75 110.10 105.60 106.00 12133700
DGKC 2007-09-10 102.50 107.60 101.50 107.60 13422800
DGKC 2007-09-07 103.05 105.20 101.75 102.50 12220000
DGKC 2007-09-06 101.60 105.40 99.80 103.00 28421500
DGKC 2007-09-05 97.80 100.40 97.20 100.40 15319600
DGKC 2007-09-04 91.15 95.95 90.80 95.75 7023300
DGKC 2007-09-03 91.50 92.50 89.55 91.50 2506400
DGKC 2007-08-31 95.25 96.35 91.20 93.00 7889800
DGKC 2007-08-30 95.25 97.00 93.95 96.00 8976900
DGKC 2007-08-29 91.00 95.55 90.70 95.20 7769800
DGKC 2007-08-28 90.00 91.30 88.10 91.00 3543000
DGKC 2007-08-27 90.00 92.35 89.00 89.30 3078900
DGKC 2007-08-24 87.00 92.50 85.50 89.55 4307300
DGKC 2007-08-23 93.05 96.10 88.35 88.35 7436600
DGKC 2007-08-22 92.00 93.50 87.80 93.00 3930000
DGKC 2007-08-21 96.50 97.10 91.70 92.00 3238100
DGKC 2007-08-20 99.10 99.80 95.70 96.50 3172800
DGKC 2007-08-17 98.00 99.50 97.50 98.00 2512200
DGKC 2007-08-16 99.35 99.65 97.30 98.70 2336600
DGKC 2007-08-15 96.80 99.75 96.00 99.35 4845700
DGKC 2007-08-13 102.50 103.00 96.90 97.20 3071900
DGKC 2007-08-10 107.50 107.95 101.25 102.00 3877100
DGKC 2007-08-09 104.90 108.25 104.45 106.50 4921100
DGKC 2007-08-08 109.50 110.70 108.70 109.90 3923600
DGKC 2007-08-07 107.50 109.25 103.50 108.90 6300800
DGKC 2007-08-06 110.30 110.50 106.35 106.90 2586400
DGKC 2007-08-03 112.45 112.65 110.00 110.10 2232100
DGKC 2007-08-02 113.60 113.60 111.10 111.95 3785300
DGKC 2007-08-01 109.60 113.90 109.05 113.20 17423900
DGKC 2007-07-31 109.00 110.25 108.00 109.70 5361700
DGKC 2007-07-30 107.55 109.30 107.20 108.50 3956400
DGKC 2007-07-27 109.15 109.70 106.25 108.25 9915900
DGKC 2007-07-26 108.70 110.30 107.50 108.50 7038400
DGKC 2007-07-25 106.00 108.90 104.00 108.20 9629300
DGKC 2007-07-24 108.75 108.90 105.50 106.00 6536500
DGKC 2007-07-23 105.00 108.15 103.00 108.10 11561300
DGKC 2007-07-20 97.10 103.60 95.75 103.00 9809600
DGKC 2007-07-19 105.90 106.90 100.25 100.25 3271700
DGKC 2007-07-18 109.00 111.40 105.00 105.50 4314600
DGKC 2007-07-17 109.90 111.15 107.10 110.50 3181300
DGKC 2007-07-16 113.00 113.95 109.10 109.25 3053100
DGKC 2007-07-13 114.45 116.25 112.65 114.00 3473900
DGKC 2007-07-12 114.40 115.70 113.75 114.95 5228100
DGKC 2007-07-11 113.50 114.50 112.15 113.60 2838600
DGKC 2007-07-10 116.15 117.05 113.25 113.50 2777200
DGKC 2007-07-09 117.25 118.05 115.50 116.00 4464300
DGKC 2007-07-06 117.60 118.70 116.60 116.80 3810200
DGKC 2007-07-05 119.30 119.60 117.40 117.50 8877400
DGKC 2007-07-04 116.90 119.65 116.90 118.85 16941600
DGKC 2007-07-03 117.50 119.30 116.30 116.60 13224300
DGKC 2007-07-02 117.00 118.00 116.60 117.10 5071800
DGKC 2007-06-29 118.40 119.15 116.40 116.50 7513900
DGKC 2007-06-28 119.00 119.30 117.50 117.80 6576700
DGKC 2007-06-27 119.25 120.50 118.20 118.55 11823500
DGKC 2007-06-26 119.70 120.75 118.20 118.60 21119600
DGKC 2007-06-25 117.50 120.85 117.50 119.55 25079100
DGKC 2007-06-22 116.50 118.80 112.55 117.90 29412700
DGKC 2007-06-21 114.50 118.00 113.40 116.40 28378500
DGKC 2007-06-20 114.75 116.05 113.40 114.60 9601500
DGKC 2007-06-19 117.10 117.50 114.70 114.75 10040700
DGKC 2007-06-18 115.50 117.40 115.10 116.95 17539200
DGKC 2007-06-15 116.50 116.85 112.80 115.40 14196500
DGKC 2007-06-14 119.05 120.55 115.50 116.10 19036400
DGKC 2007-06-13 119.50 120.65 117.85 118.50 20749300
DGKC 2007-06-12 118.25 121.90 116.90 120.00 51629600
DGKC 2007-06-11 116.60 118.20 116.20 118.20 28044500
DGKC 2007-06-08 114.70 115.45 113.20 114.80 17739700
DGKC 2007-06-07 114.65 115.60 112.25 114.30 17316400
DGKC 2007-06-06 115.50 119.50 113.15 114.45 36642900
DGKC 2007-06-05 110.00 114.75 109.80 114.75 35360900
DGKC 2007-06-04 108.90 109.80 107.05 109.30 27107700
DGKC 2007-06-01 106.75 108.75 106.65 107.70 56756100
DGKC 2007-05-31 103.75 106.50 103.65 105.70 21580900
DGKC 2007-05-30 106.00 106.60 103.00 103.00 18732600
DGKC 2007-05-29 105.70 106.15 103.50 105.75 23627900
DGKC 2007-05-28 101.15 105.25 101.10 105.25 35502000
DGKC 2007-05-25 100.50 101.25 99.85 100.25 15005800
DGKC 2007-05-24 98.00 99.80 98.00 99.60 14114800
DGKC 2007-05-23 96.70 97.90 96.00 97.35 8048500
DGKC 2007-05-22 94.95 96.90 94.60 96.50 8770400
DGKC 2007-05-21 95.75 95.85 93.80 94.60 2071200
DGKC 2007-05-18 95.40 96.40 95.15 95.75 5979100
DGKC 2007-05-17 95.45 96.10 93.85 95.10 6779200
DGKC 2007-05-16 98.70 99.00 93.50 95.45 9134500
DGKC 2007-05-15 99.90 100.85 97.70 98.10 13941400
DGKC 2007-05-14 98.20 99.95 98.20 99.15 12189600
DGKC 2007-05-11 101.10 102.35 100.50 101.00 7709600
DGKC 2007-05-10 102.40 103.00 99.70 101.70 20757100
DGKC 2007-05-09 100.90 102.75 100.55 102.25 30485800
DGKC 2007-05-08 98.25 100.50 96.50 100.00 15654000
DGKC 2007-05-07 102.30 102.65 97.90 97.90 16453300
DGKC 2007-05-04 100.80 103.25 100.55 103.05 38779200
DGKC 2007-05-03 100.30 100.90 98.70 100.50 14567900
DGKC 2007-05-02 101.70 102.75 98.70 99.60 21650600
DGKC 2007-04-30 97.50 102.20 97.25 101.70 25169200
DGKC 2007-04-27 100.75 100.85 98.00 98.20 13029800
DGKC 2007-04-26 97.10 101.00 95.55 100.55 34739500
DGKC 2007-04-25 96.55 98.40 96.55 96.90 15117600
DGKC 2007-04-24 96.00 97.20 94.40 96.55 14824900
DGKC 2007-04-23 99.80 100.20 94.95 95.00 11011000
DGKC 2007-04-20 99.60 101.85 99.40 99.90 20230900
DGKC 2007-04-19 100.50 101.20 98.55 100.90 21614600
DGKC 2007-04-18 99.80 101.90 99.70 100.50 46863200
DGKC 2007-04-17 99.20 99.75 97.40 99.20 20302400
DGKC 2007-04-16 95.60 99.75 95.00 99.40 37825300
DGKC 2007-04-13 95.50 96.00 94.10 95.50 8275200
DGKC 2007-04-12 96.55 97.30 94.80 94.85 17296100
DGKC 2007-04-11 95.35 96.80 94.00 96.55 19691500
DGKC 2007-04-10 95.05 96.70 94.25 94.75 16817600
DGKC 2007-04-09 93.75 96.05 92.85 94.60 25640500
DGKC 2007-04-06 93.00 94.80 93.00 94.25 17079000
DGKC 2007-04-05 93.00 93.35 91.50 92.75 11030300
DGKC 2007-04-04 90.55 93.15 90.20 92.50 24488600
DGKC 2007-04-03 88.25 90.10 88.05 90.00 8675000
DGKC 2007-03-30 87.00 87.30 86.50 86.50 1618700
DGKC 2007-03-29 86.40 87.50 85.95 86.95 5101700
DGKC 2007-03-28 88.40 88.40 85.80 86.00 3146400
DGKC 2007-03-27 87.45 88.50 87.20 87.70 3033800
DGKC 2007-03-26 87.50 87.85 86.50 87.15 2178000
DGKC 2007-03-22 87.45 88.10 86.45 87.00 3735200
DGKC 2007-03-21 87.90 88.70 85.70 87.30 7680800
DGKC 2007-03-20 84.90 88.20 82.50 87.35 8363600
DGKC 2007-03-19 88.90 89.80 84.00 84.15 4902300
DGKC 2007-03-16 89.55 90.50 88.00 88.40 4413300
DGKC 2007-03-15 89.00 90.40 87.85 89.55 10417100
DGKC 2007-03-14 90.00 91.10 88.00 88.85 15292900
DGKC 2007-03-13 92.70 94.50 90.00 90.00 23761300
DGKC 2007-03-12 90.50 93.20 90.00 92.50 15188800
DGKC 2007-03-09 92.70 93.40 90.50 91.30 19028300
DGKC 2007-03-08 89.25 92.15 88.65 92.15 23488000
DGKC 2007-03-07 84.60 87.80 84.10 87.80 19256100
DGKC 2007-03-06 83.60 85.25 82.75 83.65 7111300
DGKC 2007-03-05 82.60 83.25 80.70 82.50 6719700
DGKC 2007-03-02 84.70 86.00 83.25 83.50 7557200
DGKC 2007-03-01 81.50 84.65 81.00 84.55 24496400
DGKC 2007-02-28 81.00 82.35 79.00 80.65 6922600
DGKC 2007-02-27 81.65 82.40 79.40 81.35 6371900
DGKC 2007-02-26 82.00 84.55 81.50 81.65 11812200
DGKC 2007-02-23 80.60 83.70 80.40 82.25 11871900
DGKC 2007-02-22 81.00 81.60 80.10 80.35 4547300
DGKC 2007-02-21 78.25 81.80 78.05 80.65 8119700
DGKC 2007-02-20 84.25 84.40 79.10 79.95 9490700
DGKC 2007-02-19 78.90 82.75 77.70 82.75 10846000
DGKC 2007-02-16 76.65 79.70 76.50 78.85 6770700
DGKC 2007-02-15 78.90 79.00 76.65 77.25 6025900
DGKC 2007-02-14 84.55 85.00 80.10 80.65 8570300
DGKC 2007-02-13 82.50 85.10 82.50 84.30 14383400
DGKC 2007-02-12 84.25 86.60 82.00 82.25 28158200
DGKC 2007-02-09 84.40 85.90 82.90 83.50 20447500
DGKC 2007-02-08 83.00 85.30 79.40 84.30 35389100
DGKC 2007-02-07 80.80 81.30 79.50 81.30 14484400
DGKC 2007-02-06 75.50 77.45 75.50 77.45 6966000
DGKC 2007-02-02 73.55 74.75 73.50 73.80 10400300
DGKC 2007-02-01 73.50 74.15 71.60 72.40 8939900
DGKC 2007-01-31 72.40 73.90 72.00 72.95 17966200
DGKC 2007-01-26 70.75 73.05 70.75 71.75 11622500
DGKC 2007-01-25 68.85 70.90 68.65 70.50 20319200
DGKC 2007-01-24 68.00 69.35 67.85 68.85 7340700
DGKC 2007-01-23 68.65 69.00 67.75 67.80 2467700
DGKC 2007-01-22 68.00 68.40 67.05 68.25 3510000
DGKC 2007-01-19 68.40 69.20 67.50 67.50 5777800
DGKC 2007-01-18 68.20 68.75 67.25 67.90 5893800
DGKC 2007-01-17 66.70 68.80 66.50 67.25 11446100
DGKC 2007-01-16 68.00 68.45 66.00 66.95 3833900
DGKC 2007-01-15 67.10 68.60 66.50 68.00 5982300
DGKC 2007-01-12 66.10 67.35 65.50 66.75 2567800
DGKC 2007-01-11 67.75 68.00 66.10 66.40 3703300
DGKC 2007-01-10 66.40 68.25 65.60 67.50 12498400
DGKC 2007-01-09 65.60 66.75 64.80 66.10 10294500
DGKC 2007-01-08 63.10 65.35 63.10 64.50 7359600
DGKC 2007-01-05 62.20 63.20 60.65 63.00 3916200
DGKC 2007-01-04 63.05 63.70 61.25 62.25 3137600
DGKC 2007-01-03 63.20 63.50 62.05 63.05 307300
DGKC 2006-12-29 64.45 65.00 62.50 62.95 3692600
DGKC 2006-12-28 62.60 64.45 62.55 64.10 7184700
DGKC 2006-12-27 60.80 63.15 60.80 62.60 4564900
DGKC 2006-12-26 58.50 61.60 57.90 60.70 3790800
DGKC 2006-12-22 59.20 59.95 57.95 59.00 5305100
DGKC 2006-12-21 63.90 64.65 61.00 61.00 4654400
DGKC 2006-12-20 62.00 65.00 58.90 64.20 7353200
DGKC 2006-12-19 65.00 65.50 61.95 61.95 1711800
DGKC 2006-12-18 69.20 69.20 65.20 65.20 1739400
DGKC 2006-12-15 69.15 69.55 68.25 68.60 1208500
DGKC 2006-12-14 69.60 70.00 69.25 69.55 699000
DGKC 2006-12-13 69.90 70.10 69.10 69.70 1051200
DGKC 2006-12-12 70.00 70.50 69.10 69.15 3516400
DGKC 2006-12-11 69.65 70.20 69.00 69.90 2413000
DGKC 2006-12-08 69.85 70.75 68.00 69.75 6695700
DGKC 2006-12-07 73.50 74.30 69.00 69.55 5138300
DGKC 2006-12-06 73.60 73.95 72.50 72.60 5404400
DGKC 2006-12-05 74.60 75.10 72.85 73.60 5557300
DGKC 2006-12-04 73.00 74.80 72.15 74.60 8119500
DGKC 2006-12-01 70.00 73.50 69.05 72.00 7865600
DGKC 2006-11-30 70.95 71.80 68.50 70.00 2730700
DGKC 2006-11-29 71.75 73.00 70.50 70.50 3380000
DGKC 2006-11-28 72.50 72.65 71.20 71.80 1720500
DGKC 2006-11-27 73.50 73.70 72.30 72.45 2825800
DGKC 2006-11-24 72.50 74.00 72.25 73.30 9566400
DGKC 2006-11-23 71.30 73.60 71.30 72.75 9248200
DGKC 2006-11-22 71.10 72.00 70.20 70.90 4087700
DGKC 2006-11-21 69.70 71.65 69.10 71.15 3709700
DGKC 2006-11-20 72.55 72.55 69.50 69.50 1927800
DGKC 2006-11-17 73.00 75.25 72.00 72.25 6122400
DGKC 2006-11-16 73.80 73.80 71.50 73.35 4017300
DGKC 2006-11-15 74.00 75.90 72.90 73.90 5523400
DGKC 2006-11-14 71.80 75.35 71.10 74.50 8968500
DGKC 2006-11-13 75.45 75.50 71.10 71.80 6683200
DGKC 2006-11-10 77.20 77.80 74.80 74.80 3888700
DGKC 2006-11-08 77.50 79.50 75.25 78.70 7051600
DGKC 2006-11-07 81.00 81.45 77.15 77.15 5591800
DGKC 2006-11-06 85.30 85.30 81.00 81.20 3108500
DGKC 2006-11-03 83.50 84.60 82.30 84.60 8333600
DGKC 2006-11-02 79.80 82.25 79.35 81.40 4363200
DGKC 2006-11-01 84.50 85.45 80.75 80.75 5073200
DGKC 2006-10-31 86.20 87.55 84.30 85.00 6201400
DGKC 2006-10-30 89.95 90.15 85.70 86.00 8256200
DGKC 2006-10-19 99.70 100.50 98.20 99.50 2707000
DGKC 2006-10-18 100.00 100.60 99.00 99.25 1723800
DGKC 2006-10-17 97.00 99.40 97.00 99.25 2572400
DGKC 2006-10-16 97.90 98.15 96.50 97.15 885800
DGKC 2006-10-13 98.00 98.35 97.10 97.30 416000
DGKC 2006-10-12 97.75 97.75 95.50 97.50 9716300
DGKC 2006-10-11 101.45 101.45 97.60 97.75 7072100
DGKC 2006-10-10 101.60 102.40 100.50 100.55 10191200
DGKC 2006-10-09 101.75 102.25 100.55 101.00 15506100
DGKC 2006-10-06 98.55 101.70 98.25 101.25 27083200
DGKC 2006-10-05 97.35 99.40 97.30 98.25 22322700
DGKC 2006-10-04 95.85 97.00 95.25 96.80 6818500
DGKC 2006-10-03 96.25 97.30 95.15 95.90 8248900
DGKC 2006-10-02 96.00 97.30 95.00 96.00 8783200
DGKC 2006-09-29 97.75 98.00 95.90 96.00 7572600
DGKC 2006-09-28 96.50 98.50 96.50 97.50 21065300
DGKC 2006-09-27 95.40 95.75 94.80 95.10 3855800
DGKC 2006-09-26 94.35 95.25 92.80 94.75 5324600
DGKC 2006-09-25 97.50 97.80 93.40 94.25 6177100
DGKC 2006-09-22 96.95 98.10 96.80 97.25 12919600
DGKC 2006-09-21 95.55 97.50 95.55 96.85 14389400
DGKC 2006-09-20 95.35 96.20 95.00 95.55 7245200
DGKC 2006-09-19 93.05 95.95 91.95 95.10 10725800
DGKC 2006-09-18 94.75 94.90 92.70 93.35 4156800
DGKC 2006-09-15 96.40 96.95 93.80 94.00 6510800
DGKC 2006-09-14 97.00 97.75 94.80 96.50 9199600
DGKC 2006-09-13 97.25 98.70 96.25 96.50 17113500
DGKC 2006-09-12 95.50 97.75 95.00 97.25 15682000
DGKC 2006-09-11 95.15 95.40 93.10 93.20 4463800
DGKC 2006-09-08 93.60 95.45 93.10 94.90 9012400
DGKC 2006-09-07 95.15 96.10 93.90 94.15 11801500
DGKC 2006-09-06 93.55 95.80 93.40 94.70 8755500
DGKC 2006-09-05 95.60 96.10 92.10 93.90 16228900
DGKC 2006-09-04 94.30 96.70 94.05 95.25 21602300
DGKC 2006-09-01 92.10 94.00 91.40 93.95 12038300
DGKC 2006-08-31 92.00 93.55 91.10 92.50 13564300
DGKC 2006-08-30 90.25 92.10 89.90 91.10 13216800
DGKC 2006-08-29 92.00 92.10 87.50 89.25 11939600
DGKC 2006-08-28 85.00 92.15 84.40 91.65 15875700
DGKC 2006-08-25 91.30 93.40 88.80 88.80 9275400
DGKC 2006-08-24 98.35 99.00 93.45 93.45 7118500
DGKC 2006-08-23 97.25 98.40 96.00 98.35 6561600
DGKC 2006-08-22 100.20 100.55 95.20 97.15 11801700
DGKC 2006-08-21 99.50 100.75 98.10 100.20 17237500
DGKC 2006-08-18 97.90 99.70 97.75 99.20 9603400
DGKC 2006-08-17 98.40 99.80 97.60 98.20 15220100
DGKC 2006-08-16 94.15 97.50 93.30 97.25 12324000
DGKC 2006-08-15 94.50 95.40 92.80 93.55 5864700
DGKC 2006-08-11 94.70 96.00 92.35 94.00 6896100
DGKC 2006-08-10 98.50 98.50 92.80 94.90 12743500
DGKC 2006-08-09 99.90 101.50 95.35 97.65 17203700
DGKC 2006-08-08 101.20 101.35 99.25 99.50 6338100
DGKC 2006-08-07 101.15 101.75 100.30 100.95 10495500
DGKC 2006-08-04 102.00 102.70 99.80 100.55 18631100
DGKC 2006-08-03 99.00 101.65 98.65 101.40 18013500
DGKC 2006-08-02 99.70 102.00 97.50 97.70 19224900
DGKC 2006-08-01 97.00 100.90 97.00 100.45 29528600
DGKC 2006-07-31 98.00 98.40 96.50 96.65 3262400
DGKC 2006-07-28 98.40 99.70 96.80 97.20 9579300
DGKC 2006-07-27 98.70 100.30 98.60 99.40 10639400
DGKC 2006-07-26 99.35 100.15 98.30 98.70 10060500
DGKC 2006-07-25 98.75 100.80 98.40 98.85 19629200
DGKC 2006-07-24 98.50 99.20 97.50 98.05 12088100
DGKC 2006-07-21 97.55 99.35 96.50 97.30 14038700
DGKC 2006-07-20 96.90 100.75 95.10 98.45 39078900
DGKC 2006-07-19 94.50 97.50 93.45 96.30 19549100
DGKC 2006-07-18 96.20 97.25 94.90 95.15 13399200
DGKC 2006-07-17 94.00 96.35 92.65 95.30 17709100
DGKC 2006-07-14 93.90 94.75 91.00 94.40 16575900
DGKC 2006-07-13 92.25 95.55 92.05 94.00 24002600
DGKC 2006-07-12 88.00 92.65 88.00 91.50 22325000
DGKC 2006-07-11 85.00 89.40 83.95 88.45 15047700
DGKC 2006-07-10 90.30 90.30 85.50 85.50 7426200
DGKC 2006-07-07 91.00 93.65 88.70 90.00 26440400
DGKC 2006-07-06 88.65 91.80 88.10 90.95 26983500
DGKC 2006-07-05 87.00 89.10 85.55 88.00 10253700
DGKC 2006-07-04 83.10 89.30 82.40 86.85 15109700
DGKC 2006-07-03 89.00 89.90 85.50 85.50 2934200
DGKC 2006-06-30 92.60 93.35 87.05 90.00 25442000
DGKC 2006-06-29 86.50 89.55 86.50 89.55 8168400
DGKC 2006-06-28 79.20 85.30 77.25 85.30 16826600
DGKC 2006-06-27 82.00 84.35 81.25 81.25 5700900
DGKC 2006-06-26 89.15 92.60 85.50 85.50 8522700
DGKC 2006-06-23 95.25 97.75 94.60 95.75 15509100
DGKC 2006-06-22 91.80 96.00 90.10 94.70 27248600
DGKC 2006-06-21 88.00 91.80 86.75 91.50 20313300
DGKC 2006-06-20 83.20 87.45 82.00 87.45 15396700
DGKC 2006-06-19 81.50 83.30 80.60 83.30 7342900
DGKC 2006-06-16 76.75 79.35 76.75 79.35 6121000
DGKC 2006-06-15 72.50 75.60 68.40 75.60 7680100
DGKC 2006-06-14 77.05 81.30 72.00 72.00 6737000
DGKC 2006-06-13 83.70 84.25 79.95 79.95 3319500
DGKC 2006-06-12 88.90 89.45 83.60 84.15 4611700
DGKC 2006-06-09 87.10 94.00 86.65 87.95 12696400
DGKC 2006-06-08 93.65 95.00 91.20 91.20 3569600
DGKC 2006-06-07 101.75 103.30 96.00 96.00 14880800
DGKC 2006-06-06 93.50 101.05 93.25 101.05 18420800
DGKC 2006-06-05 95.80 97.50 94.50 96.25 7949500
DGKC 2006-06-02 94.75 98.50 91.10 95.75 16983000
DGKC 2006-06-01 90.50 95.20 89.15 95.00 7145900
DGKC 2006-05-31 95.30 97.10 90.75 90.75 6183000
DGKC 2006-05-30 97.50 98.90 95.30 95.50 14107600
DGKC 2006-05-29 105.10 106.50 100.30 100.30 13116100
DGKC 2006-05-26 111.25 111.75 105.55 105.55 8937400
DGKC 2006-05-25 111.95 114.75 111.00 111.10 17944000
DGKC 2006-05-24 111.00 113.00 110.35 111.75 10915700
DGKC 2006-05-23 112.00 112.75 110.20 111.00 9452600
DGKC 2006-05-22 108.90 112.95 106.00 112.45 25952500
DGKC 2006-05-19 109.00 110.75 104.00 108.00 18229300
DGKC 2006-05-18 114.00 115.20 107.60 107.95 25571200
DGKC 2006-05-17 109.00 113.25 109.00 113.25 12496500
DGKC 2006-05-16 113.90 116.00 107.90 107.90 14601900
DGKC 2006-05-15 118.60 118.60 113.55 113.55 10296300
DGKC 2006-05-12 121.50 122.75 119.15 119.50 27522700
DGKC 2006-05-11 121.20 123.75 114.90 122.75 31556600
DGKC 2006-05-10 124.60 125.85 119.25 120.50 25596600
DGKC 2006-05-09 123.50 127.50 122.75 123.75 58573300
DGKC 2006-05-08 122.60 124.30 122.30 123.00 14472800
DGKC 2006-05-05 122.95 124.45 121.00 122.50 26316700
DGKC 2006-05-04 121.75 123.50 120.60 122.00 35934800
DGKC 2006-05-03 116.00 121.30 115.40 121.30 42456300
DGKC 2006-05-02 107.95 115.55 107.25 115.55 33263000
DGKC 2006-04-28 114.00 115.00 110.05 110.05 4423900
DGKC 2006-04-27 119.80 120.80 115.30 115.80 5028200
DGKC 2006-04-26 121.85 123.00 120.25 120.25 10984900
DGKC 2006-04-25 118.80 121.30 118.00 120.80 11534600
DGKC 2006-04-24 121.00 122.70 118.00 119.40 6341600
DGKC 2006-04-21 125.00 125.70 119.00 121.10 11733600
DGKC 2006-04-20 125.55 127.70 124.50 124.80 9801100
DGKC 2006-04-19 125.65 127.95 122.00 125.55 12894300
DGKC 2006-04-18 134.00 134.00 126.90 126.90 10521800
DGKC 2006-04-17 130.00 134.15 128.00 133.55 24956200
DGKC 2006-04-14 155.10 158.00 154.55 158.00 5109200
DGKC 2006-04-13 152.00 155.25 152.00 154.25 1778900
DGKC 2006-04-10 154.90 156.15 154.15 154.95 9562100
DGKC 2006-04-07 151.90 154.50 151.55 154.00 6415000
DGKC 2006-04-06 152.25 152.70 150.80 151.05 12211800
DGKC 2006-04-05 152.60 152.90 151.00 151.95 14303300
DGKC 2006-04-04 150.00 152.90 150.00 151.50 13596100
DGKC 2006-04-03 151.50 152.50 149.60 150.50 8754300
DGKC 2006-03-31 153.90 154.85 150.80 151.10 14294600
DGKC 2006-03-30 154.25 155.35 153.60 153.90 29935300
DGKC 2006-03-29 153.60 155.15 151.60 154.45 67183696
DGKC 2006-03-28 152.00 154.65 151.50 152.90 39584600
DGKC 2006-03-27 152.50 154.80 150.55 151.00 35659700
DGKC 2006-03-24 152.75 153.80 151.60 151.75 25977300
DGKC 2006-03-22 149.60 152.90 149.05 151.90 30979300
DGKC 2006-03-21 151.25 152.70 148.20 150.50 21791100
DGKC 2006-03-20 151.00 153.75 147.05 149.80 50862700
DGKC 2006-03-17 146.50 151.90 145.55 149.70 55962700
DGKC 2006-03-16 139.00 147.20 137.70 146.00 57938200
DGKC 2006-03-15 135.00 141.25 133.25 140.50 40020300
DGKC 2006-03-14 127.00 135.00 123.95 134.90 25845700
DGKC 2006-03-13 139.00 140.00 130.45 130.45 11390400
DGKC 2006-03-10 143.00 144.35 137.30 137.30 20097800
DGKC 2006-03-09 146.25 149.00 139.30 144.50 27001800
DGKC 2006-03-08 154.90 155.20 146.60 146.60 25541200
DGKC 2006-03-07 144.20 154.35 144.20 154.30 56092500
DGKC 2006-03-06 153.75 155.20 147.15 147.15 31906700
DGKC 2006-03-03 150.75 155.45 150.50 154.85 67410896
DGKC 2006-03-02 150.60 153.10 149.15 149.60 49366000
DGKC 2006-03-01 147.10 152.65 142.50 151.40 104502896
DGKC 2006-02-28 144.00 147.65 143.05 147.10 55439200
DGKC 2006-02-27 143.50 146.85 140.50 142.50 42630900
DGKC 2006-02-24 143.80 144.30 139.50 143.50 24167000
DGKC 2006-02-23 142.25 146.70 141.10 143.20 51302000
DGKC 2006-02-22 142.50 142.95 139.75 141.50 25552400
DGKC 2006-02-21 145.00 146.25 140.00 141.00 51032300
DGKC 2006-02-20 139.50 144.75 138.55 144.20 51313200
DGKC 2006-02-17 138.95 139.60 135.50 138.00 15715400
DGKC 2006-02-16 141.75 142.30 137.50 137.60 29379100
DGKC 2006-02-15 137.40 141.60 137.00 141.25 33433100
DGKC 2006-02-14 140.00 141.90 133.00 136.50 45062300
DGKC 2006-02-13 142.90 143.00 139.40 139.75 34984400
DGKC 2006-02-10 138.40 143.25 138.20 142.00 64495900
DGKC 2006-02-07 135.00 138.15 134.40 137.50 55621700
DGKC 2006-02-06 134.95 136.55 133.95 134.70 45713500
DGKC 2006-02-03 129.20 134.80 129.20 134.45 52966800
DGKC 2006-02-02 132.25 134.15 129.10 129.80 54487000
DGKC 2006-02-01 127.00 133.15 126.85 131.50 116906096
DGKC 2006-01-31 125.70 127.50 124.60 127.00 64466600
DGKC 2006-01-30 123.40 125.90 123.10 125.65 54058100
DGKC 2006-01-27 120.50 123.15 119.60 122.55 58211500
DGKC 2006-01-26 118.40 121.90 116.55 120.40 45887500
DGKC 2006-01-25 115.60 118.65 115.60 117.75 17783000
DGKC 2006-01-24 117.50 120.50 115.50 116.05 39650300
DGKC 2006-01-23 117.90 118.55 115.25 117.05 9832700
DGKC 2006-01-20 120.90 120.95 116.85 117.30 12995900
DGKC 2006-01-19 119.00 122.10 118.10 120.85 56260900
DGKC 2006-01-18 122.50 122.60 118.05 118.95 32172400
DGKC 2006-01-17 116.90 121.60 116.80 121.35 73730800
DGKC 2006-01-16 111.80 116.10 111.40 115.90 58593700
DGKC 2006-01-09 110.80 112.15 110.25 110.80 15416100
DGKC 2006-01-06 112.40 112.55 109.00 110.55 17576000
DGKC 2006-01-05 111.00 113.00 111.00 112.15 36862100
DGKC 2006-01-04 111.45 112.00 110.40 110.50 16978800
DGKC 2006-01-03 110.15 112.30 109.25 111.40 54363300
DGKC 2006-01-02 107.10 109.95 106.25 109.85 31922700
DGKC 2005-12-29 106.00 107.40 105.90 106.20 5623100
DGKC 2005-12-28 107.85 108.45 106.30 106.50 8988700
DGKC 2005-12-27 105.75 107.80 105.75 107.50 10028000
DGKC 2005-12-26 106.80 107.45 106.00 106.35 6629000
DGKC 2005-12-23 107.00 107.75 106.55 106.75 10089000
DGKC 2005-12-22 105.75 107.50 105.55 106.75 18087400
DGKC 2005-12-21 105.55 106.30 104.65 105.35 13112300
DGKC 2005-12-20 102.25 105.25 102.25 105.05 16949700
DGKC 2005-12-19 102.90 104.35 100.10 102.20 20533700
DGKC 2005-12-16 107.00 108.20 102.50 102.75 19474200
DGKC 2005-12-15 105.20 106.40 103.75 106.40 14469400
DGKC 2005-12-14 109.85 110.35 104.75 106.00 19320400
DGKC 2005-12-13 111.00 111.70 109.00 110.25 15614500
DGKC 2005-12-12 111.25 112.00 110.60 110.85 11459100
DGKC 2005-12-09 112.10 112.60 109.80 110.10 15387600
DGKC 2005-12-08 111.90 113.80 111.60 112.00 40469700
DGKC 2005-12-07 112.00 113.00 110.00 112.20 38105500
DGKC 2005-12-06 109.00 112.00 108.80 111.90 58108000
DGKC 2005-12-05 108.85 109.75 108.05 108.80 18192100
DGKC 2005-12-02 107.00 109.45 106.80 108.25 19094400
DGKC 2005-12-01 109.40 110.75 105.95 108.00 37063000
DGKC 2005-11-30 110.80 112.00 105.35 108.75 47988800
DGKC 2005-11-29 108.70 111.10 108.65 110.75 60927300
DGKC 2005-11-28 107.00 108.20 106.60 108.20 30204200
DGKC 2005-11-25 104.55 107.80 104.55 106.35 61912300
DGKC 2005-11-24 102.80 105.35 102.75 104.15 44394000
DGKC 2005-11-23 103.00 103.75 101.80 102.50 14650400
DGKC 2005-11-22 103.60 103.60 101.60 102.60 17364400
DGKC 2005-11-21 105.70 105.95 102.90 103.55 32893700
DGKC 2005-11-18 103.60 105.25 102.80 104.50 40942900
DGKC 2005-11-17 101.80 103.35 100.25 103.35 23770300
DGKC 2005-11-16 104.45 104.50 101.40 101.60 21192900
DGKC 2005-11-15 103.45 104.40 101.50 103.95 29050100
DGKC 2005-11-14 103.25 105.00 102.40 103.80 35528000
DGKC 2005-11-11 99.45 103.40 98.65 102.90 63795400
DGKC 2005-11-10 100.65 101.90 98.65 98.95 30535600
DGKC 2005-11-08 100.35 101.85 99.25 100.60 49785700
DGKC 2005-11-07 94.75 99.00 94.40 99.00 53269800
DGKC 2005-11-02 92.90 95.40 92.55 94.30 28649100
DGKC 2005-10-31 89.50 94.20 88.50 92.65 33163500
DGKC 2005-10-27 87.90 92.20 86.35 91.00 35213700
DGKC 2005-10-26 92.00 92.85 87.40 88.00 15924800
DGKC 2005-10-25 91.70 93.10 87.75 92.00 30426400
DGKC 2005-10-24 85.50 88.70 85.50 88.70 6344800
DGKC 2005-10-21 87.50 92.45 84.80 86.00 2261800
DGKC 2005-10-20 94.50 97.00 88.80 89.25 5018900
DGKC 2005-10-19 88.50 93.45 87.00 93.45 7215900
DGKC 2005-10-18 91.55 93.40 87.00 89.00 4847000
DGKC 2005-10-17 93.90 94.25 91.55 91.55 2575100
DGKC 2005-10-14 90.75 92.40 90.25 91.95 24556200
DGKC 2005-10-13 91.50 92.90 90.00 90.15 32343800
DGKC 2005-10-12 89.00 92.20 88.50 91.50 63797300
DGKC 2005-10-11 89.50 90.70 87.60 88.10 41914300
DGKC 2005-10-10 84.00 88.55 83.90 88.55 40698700
DGKC 2005-10-07 81.35 84.85 80.65 84.35 61198000
DGKC 2005-10-06 80.80 82.35 80.20 81.15 43922200
DGKC 2005-10-05 78.70 80.95 77.85 80.65 68221504
DGKC 2005-10-04 78.05 80.20 78.00 78.40 55713600
DGKC 2005-10-03 77.40 78.70 76.85 77.70 44843200
DGKC 2005-09-30 74.60 77.55 74.25 77.50 47236200
DGKC 2005-09-29 75.65 76.40 73.50 73.90 40243100
DGKC 2005-09-28 75.00 76.10 72.75 75.65 45611400
DGKC 2005-09-27 73.50 75.35 73.00 74.45 50347600
DGKC 2005-09-26 71.10 73.70 70.80 73.50 50159300
DGKC 2005-09-23 72.90 73.30 69.85 70.50 16671900
DGKC 2005-09-22 72.90 73.50 71.30 72.30 26360000
DGKC 2005-09-21 72.80 73.85 72.40 72.70 30876600
DGKC 2005-09-20 69.60 73.00 69.35 73.00 41736800
DGKC 2005-09-19 73.00 73.25 69.35 69.55 40006500
DGKC 2005-09-16 72.75 74.25 72.50 73.00 54536000
DGKC 2005-09-15 70.90 73.55 69.80 72.40 72641200
DGKC 2005-09-14 69.05 71.00 68.40 70.45 52836100
DGKC 2005-09-13 68.60 70.10 68.25 68.80 37606200
DGKC 2005-09-12 66.50 69.65 66.40 68.70 65386100
DGKC 2005-09-09 65.40 66.40 64.70 66.40 27236500
DGKC 2005-09-08 64.75 65.30 63.50 65.05 25133700
DGKC 2005-09-07 63.40 65.15 63.35 64.55 42706100
DGKC 2005-09-06 62.25 63.25 61.90 62.80 20473800
DGKC 2005-09-05 62.25 62.45 61.60 62.00 7894800
DGKC 2005-09-02 61.00 62.55 60.60 61.75 14287800
DGKC 2005-09-01 62.40 63.45 62.00 62.10 33492200
DGKC 2005-08-31 62.20 62.30 60.35 62.15 29688300
DGKC 2005-08-30 60.45 62.90 60.40 61.80 47390800
DGKC 2005-08-29 59.55 60.75 59.05 60.05 16902000
DGKC 2005-08-26 60.25 60.50 58.15 59.40 14419800
DGKC 2005-08-25 59.20 61.00 59.15 60.30 40502200
DGKC 2005-08-24 58.35 59.10 57.75 58.50 11079500
DGKC 2005-08-23 58.00 59.35 57.05 58.25 19871500
DGKC 2005-08-22 57.50 57.80 56.35 57.80 6856100
DGKC 2005-08-19 53.50 55.50 53.50 55.05 3185300
DGKC 2005-08-17 53.40 53.40 52.65 53.00 475500
DGKC 2005-08-16 52.70 53.40 52.45 53.35 920400
DGKC 2005-08-15 53.95 54.20 53.00 53.15 899400
DGKC 2005-08-12 52.00 54.40 51.00 54.40 3136400
DGKC 2005-08-11 53.25 53.70 52.05 52.25 1973700
DGKC 2005-08-10 55.35 55.35 52.55 53.45 3458400
DGKC 2005-08-09 56.70 56.75 54.25 54.70 3394700
DGKC 2005-08-08 57.70 58.05 56.10 56.40 8930700
DGKC 2005-08-05 56.60 57.55 56.50 57.00 5037800
DGKC 2005-08-04 57.90 58.60 56.75 57.00 12600100
DGKC 2005-08-03 56.70 58.50 56.35 57.85 16784200
DGKC 2005-08-02 55.25 56.80 55.05 56.60 3221900
DGKC 2005-08-01 55.70 55.90 54.95 55.25 1001200
DGKC 2005-07-29 56.25 56.45 54.75 55.50 1867700
DGKC 2005-07-28 56.40 56.90 55.80 56.20 1207500
DGKC 2005-07-27 57.00 57.10 56.10 56.20 2288400
DGKC 2005-07-26 56.85 57.15 56.50 57.00 2390700
DGKC 2005-07-25 58.00 58.10 56.80 56.85 2690200
DGKC 2005-07-22 58.40 59.30 57.05 57.75 13678600
DGKC 2005-07-21 58.45 58.85 57.80 58.40 6756700
DGKC 2005-07-20 56.90 58.45 56.90 58.45 9237600
DGKC 2005-07-19 57.00 57.45 55.90 56.80 3836900
DGKC 2005-07-18 57.65 58.05 57.30 57.45 3158200
DGKC 2005-07-15 57.00 58.40 56.80 58.05 7595200
DGKC 2005-07-14 57.30 57.90 57.00 57.20 2219600
DGKC 2005-07-13 57.50 58.20 57.00 57.00 2000200
DGKC 2005-07-12 57.90 58.15 56.85 57.30 1879700
DGKC 2005-07-11 59.00 59.40 57.25 57.60 4575800
DGKC 2005-07-08 58.30 59.45 58.00 58.50 7565800
DGKC 2005-07-07 57.30 58.80 57.10 58.75 15215000
DGKC 2005-07-06 54.80 57.65 54.40 57.10 12622100
DGKC 2005-07-05 55.40 55.40 54.25 55.00 1470900
DGKC 2005-07-04 55.10 56.00 54.65 55.10 3632000
DGKC 2005-07-01 55.80 56.00 54.95 55.25 1102400
DGKC 2005-06-30 55.75 56.70 55.70 55.75 3462100
DGKC 2005-06-29 56.05 56.75 55.55 55.75 3665700
DGKC 2005-06-28 54.95 56.45 54.95 55.80 3444800
DGKC 2005-06-27 55.50 55.80 54.50 54.80 2382100
DGKC 2005-06-24 56.15 56.20 55.00 55.45 3247500
DGKC 2005-06-23 56.75 56.75 54.00 55.95 7328100
DGKC 2005-06-22 58.50 58.90 56.30 56.40 14546300
DGKC 2005-06-21 58.25 59.30 57.70 58.10 22427700
DGKC 2005-06-20 56.90 57.50 56.35 57.30 7775900
DGKC 2005-06-17 55.25 55.60 54.50 55.35 2914900
DGKC 2005-06-16 55.35 55.80 54.30 54.85 4137200
DGKC 2005-06-15 54.85 55.95 54.70 55.35 4646400
DGKC 2005-06-14 56.65 57.00 54.00 54.10 3768200
DGKC 2005-06-13 57.80 58.05 56.20 56.65 6073100
DGKC 2005-06-10 58.25 58.30 56.80 56.85 9583400
DGKC 2005-06-09 56.25 58.30 56.25 57.90 14160200
DGKC 2005-06-08 58.20 59.10 55.50 56.30 14876600
DGKC 2005-06-07 57.00 58.45 56.95 58.40 21975800
DGKC 2005-06-06 53.25 56.50 53.10 55.70 7958000
DGKC 2005-06-03 55.80 56.70 54.10 55.85 16816400
DGKC 2005-06-02 53.30 54.75 53.20 54.75 9622700
DGKC 2005-06-01 51.65 53.10 51.65 52.15 8718400
DGKC 2005-05-31 49.95 52.10 49.50 51.50 12125900
DGKC 2005-05-30 48.00 49.85 47.90 49.85 4834100
DGKC 2005-05-27 48.00 50.05 47.00 47.50 7056100
DGKC 2005-05-26 51.25 53.15 48.75 48.75 12328400
DGKC 2005-05-25 54.45 54.70 51.30 51.30 3822700
DGKC 2005-05-24 52.25 54.10 52.25 54.00 5981400
DGKC 2005-05-23 55.80 56.50 54.95 54.95 1769000
DGKC 2005-05-20 59.75 59.95 57.60 57.80 4413900
DGKC 2005-05-19 59.30 60.00 59.20 59.70 2586600
DGKC 2005-05-18 61.10 61.10 59.10 59.50 7565700
DGKC 2005-05-17 61.30 61.65 60.50 60.90 6269300
DGKC 2005-05-16 62.00 62.20 60.00 60.85 6637400
DGKC 2005-05-13 60.50 62.00 60.50 61.70 13385300
DGKC 2005-05-12 62.60 63.10 60.00 60.20 16748300
DGKC 2005-05-11 60.80 62.50 60.50 62.40 25100600
DGKC 2005-05-10 61.00 61.85 60.45 60.70 14437800
DGKC 2005-05-09 59.50 61.50 59.00 61.30 17235600
DGKC 2005-05-06 60.45 60.90 59.35 59.90 9847000
DGKC 2005-05-05 58.70 60.40 58.50 60.35 9206400
DGKC 2005-05-04 60.00 60.00 58.40 58.70 3761200
DGKC 2005-05-03 56.90 59.20 56.55 59.15 7024700
DGKC 2005-05-02 60.80 61.15 57.50 57.50 8707000
DGKC 2005-04-29 60.45 61.35 59.70 60.50 9443000
DGKC 2005-04-28 60.75 61.30 59.90 60.05 10555100
DGKC 2005-04-27 60.95 62.70 58.95 60.25 25781000
DGKC 2005-04-26 58.80 60.75 57.40 60.55 9961400
DGKC 2005-04-25 61.65 62.00 58.35 59.00 6678800
DGKC 2005-04-21 61.00 63.00 60.20 60.25 12587600
DGKC 2005-04-20 59.95 60.50 57.05 59.50 14222700
DGKC 2005-04-19 62.00 63.90 60.05 60.05 9432100
DGKC 2005-04-18 64.50 66.60 63.20 63.20 11400300
DGKC 2005-04-15 66.25 67.35 65.55 66.50 17288600
DGKC 2005-04-14 64.65 66.60 61.60 65.80 32492900
DGKC 2005-04-13 57.80 64.00 57.60 64.00 25724500
DGKC 2005-04-12 59.55 60.00 59.55 59.55 3429800
DGKC 2005-04-11 67.60 69.00 62.65 62.65 19472600
DGKC 2005-04-08 67.50 68.40 64.80 65.90 22414600
DGKC 2005-04-07 64.00 67.45 63.20 67.45 20932000
DGKC 2005-04-06 64.10 65.65 60.90 62.75 7421700
DGKC 2005-04-05 67.50 69.10 63.70 64.00 20747000
DGKC 2005-04-04 63.70 67.00 63.70 67.00 16290600
DGKC 2005-04-01 58.30 63.20 57.60 62.35 12682100
DGKC 2005-03-31 64.00 67.30 59.95 59.95 22925800
DGKC 2005-03-30 60.40 63.10 60.40 63.10 13816500
DGKC 2005-03-29 53.25 58.70 51.95 58.70 9379500
DGKC 2005-03-28 54.65 59.60 54.65 54.65 6506900
DGKC 2005-03-25 58.10 59.25 57.50 57.50 1439800
DGKC 2005-03-24 63.50 65.15 60.55 60.50 6201500
DGKC 2005-03-22 65.15 66.25 63.65 63.65 9143400
DGKC 2005-03-21 70.00 72.35 67.00 67.00 11258700
DGKC 2005-03-18 70.00 76.75 69.25 70.50 29181200
DGKC 2005-03-17 75.70 75.90 72.80 72.80 9728200
DGKC 2005-03-16 80.90 81.00 76.60 76.60 15471400
DGKC 2005-03-15 80.90 82.75 78.00 80.60 57569800
DGKC 2005-03-14 75.50 80.40 75.30 80.00 45631700
DGKC 2005-03-11 76.00 79.10 73.90 74.80 69424304
DGKC 2005-03-10 73.35 77.15 71.50 74.50 63824100
DGKC 2005-03-09 73.20 74.75 71.50 72.25 23541400
DGKC 2005-03-08 75.05 76.70 72.25 72.30 65003000
DGKC 2005-03-07 68.50 73.85 68.25 73.85 70179504
DGKC 2005-03-04 69.50 70.50 68.00 68.70 24722700
DGKC 2005-03-03 66.20 68.90 66.00 67.75 22641300
DGKC 2005-03-02 70.25 70.70 66.30 66.30 12559400
DGKC 2005-03-01 66.35 69.80 66.25 69.75 28044000
DGKC 2005-02-28 65.80 67.60 65.30 66.50 6894900
DGKC 2005-02-25 67.00 67.95 65.50 66.65 15061700
DGKC 2005-02-24 70.75 70.90 66.80 67.00 16841700
DGKC 2005-02-23 71.00 71.90 69.75 70.30 43182700
DGKC 2005-02-22 70.35 70.85 68.10 70.50 33560300
DGKC 2005-02-21 69.00 71.05 68.85 69.95 42420000
DGKC 2005-02-18 69.35 70.60 68.25 68.90 29665500
DGKC 2005-02-17 71.70 72.40 68.85 69.45 41567900
DGKC 2005-02-16 68.40 72.70 66.40 71.00 87189000
DGKC 2005-02-15 69.00 69.70 67.80 68.15 36330600
DGKC 2005-02-14 64.50 68.80 64.25 68.80 57295100
DGKC 2005-02-11 63.55 64.75 62.80 64.00 50301400
DGKC 2005-02-10 63.00 63.50 61.85 63.50 31927000
DGKC 2005-02-09 61.35 62.75 61.05 62.60 53621000
DGKC 2005-02-08 59.60 61.25 59.15 61.05 45734300
DGKC 2005-02-07 59.10 59.40 58.75 58.95 5071200
DGKC 2005-02-04 59.20 59.90 58.60 58.65 13151400
DGKC 2005-02-03 59.40 59.75 58.70 58.95 9997600
DGKC 2005-02-02 60.50 60.90 59.10 59.15 28856100
DGKC 2005-02-01 57.60 60.50 57.45 60.00 26594500
DGKC 2005-01-31 57.45 57.80 55.35 56.95 7246900
DGKC 2005-01-28 59.75 59.95 56.75 57.00 11815700
DGKC 2005-01-27 60.00 60.60 58.70 59.70 20668800
DGKC 2005-01-26 60.50 60.65 59.30 59.70 9921500
DGKC 2005-01-25 60.95 61.05 59.60 60.30 20178200
DGKC 2005-01-24 60.65 61.10 59.75 60.65 29986400
DGKC 2005-01-19 58.45 59.85 57.90 59.85 25031300
DGKC 2005-01-18 57.65 58.20 57.35 58.05 13338200
DGKC 2005-01-17 57.00 57.65 56.25 57.50 8733200
DGKC 2005-01-14 55.35 57.20 54.50 56.50 12392100
DGKC 2005-01-13 59.30 59.55 56.20 56.20 15445200
DGKC 2005-01-12 60.60 61.10 58.80 59.15 44213200
DGKC 2005-01-11 57.80 60.00 57.65 60.00 58308700
DGKC 2005-01-10 56.10 57.40 55.75 56.95 38540300
DGKC 2005-01-07 56.55 57.80 54.10 55.40 69973400
DGKC 2005-01-06 55.10 56.50 54.85 56.45 36881000
DGKC 2005-01-05 55.85 56.10 54.75 54.85 21687500
DGKC 2005-01-04 54.70 55.65 54.70 55.55 18862200
DGKC 2005-01-03 55.05 55.30 54.45 54.60 10340500
DGKC 2004-12-31 55.60 55.80 54.70 54.75 20418900
DGKC 2004-12-30 55.45 56.40 54.15 55.50 63708200
DGKC 2004-12-29 53.60 54.95 53.40 54.95 27573900
DGKC 2004-12-28 53.75 53.95 53.20 53.20 5296200
DGKC 2004-12-27 54.10 54.50 53.60 53.65 17772500
DGKC 2004-12-24 54.35 54.60 53.70 53.80 12070400
DGKC 2004-12-23 54.50 55.05 54.10 54.35 32656300
DGKC 2004-12-22 53.20 54.40 53.15 54.15 38789800
DGKC 2004-12-21 52.85 53.55 52.15 53.20 18099500
DGKC 2004-12-20 53.25 53.35 52.80 52.85 6487400
DGKC 2004-12-17 52.85 53.45 52.65 53.05 17253100
DGKC 2004-12-16 53.10 53.40 51.95 52.50 22265100
DGKC 2004-12-15 53.55 53.70 52.90 53.45 16933500
DGKC 2004-12-14 52.85 53.50 52.70 53.45 23641100
DGKC 2004-12-13 52.25 52.70 52.15 52.40 11856100
DGKC 2004-12-10 53.45 53.80 51.00 51.95 22150000
DGKC 2004-12-09 52.75 53.85 52.75 53.25 37087300
DGKC 2004-12-08 52.35 53.00 52.20 52.50 26819700
DGKC 2004-12-07 52.60 52.70 52.10 52.20 9477300
DGKC 2004-12-06 51.70 52.60 51.70 52.50 23012500
DGKC 2004-12-03 51.60 52.00 51.40 51.70 8464800
DGKC 2004-12-02 52.15 52.45 51.45 51.50 15675700
DGKC 2004-12-01 52.00 52.30 51.85 52.00 12529800
DGKC 2004-11-30 51.75 52.20 51.35 51.95 17223500
DGKC 2004-11-29 51.70 51.95 51.45 51.65 4695500
DGKC 2004-11-26 51.30 51.80 50.90 51.60 6565000
DGKC 2004-11-25 51.90 52.20 51.25 51.30 9158500
DGKC 2004-11-24 51.90 52.05 51.60 51.80 4006700
DGKC 2004-11-23 52.30 52.45 51.50 51.85 9780500
DGKC 2004-11-22 51.90 52.15 51.00 52.05 14161900
DGKC 2004-11-19 52.45 52.75 51.55 52.10 29747200
DGKC 2004-11-18 51.80 52.30 51.50 52.30 20285100
DGKC 2004-11-12 51.15 51.60 50.95 51.30 9454500
DGKC 2004-11-10 50.90 51.40 50.65 50.90 9543000
DGKC 2004-11-08 50.45 51.15 50.45 50.80 10514900
DGKC 2004-11-05 48.70 50.40 48.35 50.35 13547400
DGKC 2004-11-04 48.80 49.10 48.30 48.65 7180600
DGKC 2004-11-03 48.90 49.75 47.90 48.00 12588200
DGKC 2004-11-02 46.75 48.70 45.80 48.70 14697500
DGKC 2004-11-01 48.20 48.80 46.30 46.50 7145800
DGKC 2004-10-29 49.40 49.60 47.95 48.05 5154500
DGKC 2004-10-28 49.50 50.10 49.10 49.40 5228300
DGKC 2004-10-27 49.80 50.20 48.90 49.20 4480600
DGKC 2004-10-26 50.80 50.95 49.50 49.70 4042900
DGKC 2004-10-25 51.70 51.85 50.60 50.75 5312100
DGKC 2004-10-22 51.00 51.40 50.25 51.40 4621300
DGKC 2004-10-21 52.00 52.50 50.70 50.80 13459400
DGKC 2004-10-20 51.60 53.00 51.60 52.10 27140600
DGKC 2004-10-19 50.90 51.45 49.60 51.35 6711700
DGKC 2004-10-18 52.50 52.85 51.05 51.05 4840300
DGKC 2004-10-15 58.40 58.50 57.75 58.05 280500
DGKC 2004-10-14 58.00 58.70 57.75 58.30 4701200
DGKC 2004-10-13 58.00 58.15 57.55 57.80 1744000
DGKC 2004-10-12 56.90 57.90 56.85 57.80 2703300
DGKC 2004-10-11 56.95 56.95 56.50 56.80 515700
DGKC 2004-10-08 56.80 56.85 56.30 56.60 14609900
DGKC 2004-10-07 56.00 56.90 55.80 56.65 17318200
DGKC 2004-10-06 56.05 56.50 55.65 56.20 14602500
DGKC 2004-10-05 57.20 57.95 55.50 55.95 35883900
DGKC 2004-10-04 57.45 57.60 56.90 57.00 9730200
DGKC 2004-10-01 57.75 58.50 57.35 57.40 19553000
DGKC 2004-09-30 57.50 58.40 57.15 57.95 28439700
DGKC 2004-09-29 56.30 57.55 56.20 57.35 27062800
DGKC 2004-09-28 57.50 57.60 56.20 56.45 11791100
DGKC 2004-09-27 56.50 57.50 56.35 57.45 27114800
DGKC 2004-09-24 54.60 56.45 54.45 56.30 26903000
DGKC 2004-09-23 53.95 54.55 53.55 54.40 10667600
DGKC 2004-09-22 54.45 54.45 53.20 53.65 10467900
DGKC 2004-09-21 55.20 55.55 54.00 54.00 14505100
DGKC 2004-09-20 55.00 55.25 54.65 54.95 5083400
DGKC 2004-09-17 55.50 55.75 54.25 54.95 15127500
DGKC 2004-09-16 54.70 55.10 53.60 54.85 22776700
DGKC 2004-09-15 56.05 56.10 53.95 54.20 19975000
DGKC 2004-09-14 55.70 55.85 53.35 55.85 26080600
DGKC 2004-09-13 56.80 56.80 55.65 55.85 13297700
DGKC 2004-09-10 56.50 57.05 56.40 56.70 10235500
DGKC 2004-09-09 57.20 57.55 56.75 56.90 20290000
DGKC 2004-09-08 56.10 57.35 56.10 56.95 24587000
DGKC 2004-09-07 54.85 55.90 54.40 55.70 21759000
DGKC 2004-09-06 57.10 57.30 54.80 54.90 20946900
DGKC 2004-09-03 57.95 58.15 57.60 57.65 5128900
DGKC 2004-09-02 57.70 58.00 57.60 57.90 9678000
DGKC 2004-09-01 58.00 58.70 57.50 57.65 23514000
DGKC 2004-08-31 57.15 58.10 56.30 58.00 31544500
DGKC 2004-08-30 57.25 57.60 56.25 57.30 17190600
DGKC 2004-08-27 57.15 57.80 57.15 57.25 13346300
DGKC 2004-08-26 56.95 57.30 56.80 57.15 8755100
DGKC 2004-08-25 55.80 57.10 55.50 57.00 18399100
DGKC 2004-08-24 56.25 56.75 55.55 55.60 6421100
DGKC 2004-08-23 56.75 56.80 56.15 56.40 5752400
DGKC 2004-08-20 56.20 56.85 56.10 56.55 12081500
DGKC 2004-08-19 57.20 57.40 55.90 56.00 8897600
DGKC 2004-08-18 57.20 57.70 57.00 57.30 11664400
DGKC 2004-08-17 55.90 57.25 55.55 57.15 14480400
DGKC 2004-08-16 56.35 56.45 55.40 56.00 10856400
DGKC 2004-08-13 57.10 57.10 56.45 56.75 6068600
DGKC 2004-08-12 56.70 57.15 56.20 56.95 15163600
DGKC 2004-08-11 57.25 57.35 56.30 56.50 8503500
DGKC 2004-08-10 58.10 58.45 56.75 56.95 12770200
DGKC 2004-08-09 58.00 58.50 57.80 57.80 15511800
DGKC 2004-08-06 57.25 58.40 56.70 58.20 28718900
DGKC 2004-08-05 57.00 57.45 56.05 57.10 15736300
DGKC 2004-08-04 57.35 57.75 56.80 56.90 17476500
DGKC 2004-08-03 55.75 57.20 55.35 57.15 28894600
DGKC 2004-08-02 55.00 56.30 54.85 55.50 18854500
DGKC 2004-07-30 55.10 55.55 53.60 55.35 12963200
DGKC 2004-07-29 56.05 56.10 55.00 55.10 6765900
DGKC 2004-07-28 54.70 56.05 54.35 55.70 19255400
DGKC 2004-07-27 55.60 55.75 52.95 54.10 11936100
DGKC 2004-07-26 57.00 57.00 55.55 55.60 8337800
DGKC 2004-07-23 57.05 57.50 56.70 56.90 4794300
DGKC 2004-07-22 57.60 57.65 56.85 57.25 7634600
DGKC 2004-07-21 57.25 57.65 56.95 57.30 7829300
DGKC 2004-07-20 57.50 57.55 56.15 57.05 8058900
DGKC 2004-07-19 57.65 58.05 56.90 57.40 12933700
DGKC 2004-07-16 59.50 59.50 56.70 57.30 23939100
DGKC 2004-07-15 60.30 60.35 59.30 59.70 10418900
DGKC 2004-07-14 60.20 61.05 60.05 60.10 31282600
DGKC 2004-07-13 60.30 60.60 59.45 60.10 28269400
DGKC 2004-07-12 59.40 60.75 59.25 60.15 42208500
DGKC 2004-07-09 58.75 59.50 58.25 59.00 24864400
DGKC 2004-07-08 58.20 58.50 57.75 58.50 9413700
DGKC 2004-07-07 58.35 58.45 57.60 58.10 11531300
DGKC 2004-07-06 58.75 59.35 58.10 58.35 14569100
DGKC 2004-07-05 59.45 59.70 58.55 58.65 15878000
DGKC 2004-07-02 58.70 59.80 58.70 59.15 44037200
DGKC 2004-07-01 57.70 59.05 57.40 58.40 37769600
DGKC 2004-06-30 58.20 58.45 57.25 57.50 12423500
DGKC 2004-06-29 58.30 59.00 57.75 57.90 21319000
DGKC 2004-06-28 56.00 58.40 56.00 58.15 26998000
DGKC 2004-06-25 56.90 57.10 55.50 55.55 12757500
DGKC 2004-06-24 55.95 56.95 55.20 56.90 17267000
DGKC 2004-06-23 56.00 56.30 54.65 55.80 17077500
DGKC 2004-06-22 54.85 56.40 53.85 55.70 16815500
DGKC 2004-06-21 56.70 57.20 54.45 54.65 21083500
DGKC 2004-06-18 57.75 58.10 55.10 56.70 21602000
DGKC 2004-06-17 58.50 59.10 57.25 57.35 15809000
DGKC 2004-06-16 58.75 59.15 58.10 58.75 20366500
DGKC 2004-06-15 58.00 59.40 55.70 58.85 40655500
DGKC 2004-06-14 58.00 58.90 58.00 58.00 6776500
DGKC 2004-06-11 60.50 61.25 59.90 61.05 31646000
DGKC 2004-06-10 61.10 61.60 59.00 60.15 34931000
DGKC 2004-06-09 62.35 62.35 61.40 61.60 24195000
DGKC 2004-06-08 62.45 62.55 61.20 62.00 33384500
DGKC 2004-06-07 62.25 62.50 61.50 62.35 45507500
DGKC 2004-06-04 62.45 62.55 61.20 61.75 33384500
DGKC 2004-06-03 62.90 62.90 59.50 59.50 36311500
DGKC 2004-06-02 62.80 63.80 62.60 62.60 60603500
DGKC 2004-06-01 61.80 62.70 61.25 62.40 38524000
DGKC 2004-05-31 62.65 62.70 61.85 62.40 16767000
DGKC 2004-05-28 63.80 63.85 62.65 62.85 19215500
DGKC 2004-05-27 62.90 63.75 62.55 63.50 47569000
DGKC 2004-05-26 61.20 63.45 61.20 62.65 70481000
DGKC 2004-05-25 61.30 61.35 60.45 60.80 11387500
DGKC 2004-05-24 62.20 62.50 60.90 61.25 20336000
DGKC 2004-05-21 61.75 62.40 60.95 61.80 37289000
DGKC 2004-05-20 62.15 62.85 61.70 61.75 39002500
DGKC 2004-05-19 60.25 62.25 60.00 62.05 88906496
DGKC 2004-05-18 60.35 61.20 59.60 60.05 32772000
DGKC 2004-05-17 60.00 61.40 59.50 60.70 62969500
DGKC 2004-05-14 58.70 59.85 58.50 59.80 31508000
DGKC 2004-05-13 56.25 58.60 56.05 58.50 33531500
DGKC 2004-05-12 59.50 59.60 56.20 56.60 20581000
DGKC 2004-05-11 58.80 59.70 58.60 59.15 17846500
DGKC 2004-05-10 60.40 60.90 59.10 59.20 28516500
DGKC 2004-05-07 59.85 60.25 57.90 59.90 25571000
DGKC 2004-05-06 59.70 60.75 59.70 59.90 32035000
DGKC 2004-05-05 59.70 60.40 59.05 59.25 23349500
DGKC 2004-05-04 58.55 59.75 57.20 59.35 27394500
DGKC 2004-04-30 57.00 58.75 56.90 58.35 33345500
DGKC 2004-04-29 55.95 57.10 54.50 56.75 30233500
DGKC 2004-04-28 58.50 58.80 55.35 55.45 16394000
DGKC 2004-04-27 58.00 59.85 57.90 58.25 56148500
DGKC 2004-04-26 55.00 58.00 54.55 57.50 51671000
DGKC 2004-04-23 60.20 60.20 57.15 57.15 15086500
DGKC 2004-04-22 59.35 60.30 57.40 60.15 59640500
DGKC 2004-04-21 63.65 63.70 60.15 60.15 43069000
DGKC 2004-04-20 62.50 63.90 60.95 63.30 72747504
DGKC 2004-04-19 65.00 65.25 62.30 62.65 43919500
DGKC 2004-04-16 61.20 64.80 61.00 64.40 89575000
DGKC 2004-04-15 58.30 60.80 58.10 60.30 120397000
DGKC 2004-04-14 57.80 58.25 56.75 57.60 36979500
DGKC 2004-04-13 57.40 58.75 57.10 57.10 61481500
DGKC 2004-04-12 56.75 57.40 56.40 57.30 41811000
DGKC 2004-04-09 55.50 56.65 54.25 56.20 37053000
DGKC 2004-04-08 56.45 56.90 55.80 56.05 35258000
DGKC 2004-04-07 55.00 57.40 54.95 55.80 107855000
DGKC 2004-04-06 54.15 54.95 53.40 54.60 62092500
DGKC 2004-04-05 54.50 54.65 53.90 54.05 21666000
DGKC 2004-04-02 52.90 54.70 52.50 54.10 74015000
DGKC 2004-04-01 52.70 53.30 52.25 52.60 43839500
DGKC 2004-03-31 51.50 52.65 51.20 52.60 93738496
DGKC 2004-03-30 50.45 51.20 49.85 51.05 47261500
DGKC 2004-03-29 50.85 50.90 49.05 50.10 18020500
DGKC 2004-03-26 51.25 51.65 50.40 50.50 27044500
DGKC 2004-03-25 51.05 51.25 50.45 50.75 20030500
DGKC 2004-03-24 49.30 51.00 49.20 50.80 44792500
DGKC 2004-03-22 49.15 49.50 48.45 49.25 20560000
DGKC 2004-03-19 49.10 49.50 49.00 49.00 17998000
DGKC 2004-03-18 48.80 49.70 48.65 48.95 51820500
DGKC 2004-03-17 48.15 48.70 47.80 48.70 22948500
DGKC 2004-03-16 48.25 48.60 47.85 48.05 16705500
DGKC 2004-03-15 48.65 48.70 48.05 48.20 18480500
DGKC 2004-03-12 48.10 48.85 47.90 48.45 51433500
DGKC 2004-03-11 47.45 47.90 47.10 47.85 12488500
DGKC 2004-03-10 48.15 48.20 47.30 47.45 13635000
DGKC 2004-03-09 47.50 47.95 46.95 47.90 20732500
DGKC 2004-03-08 47.85 48.20 47.25 47.40 19228000
DGKC 2004-03-05 46.80 47.90 46.55 47.60 47473000
DGKC 2004-03-04 45.40 46.80 45.30 46.65 28078500
DGKC 2004-03-03 45.00 45.55 44.90 45.20 4535500
DGKC 2004-02-27 44.75 45.50 44.25 45.20 12386500
DGKC 2004-02-26 45.30 45.30 44.55 44.70 5237500
DGKC 2004-02-25 45.95 46.00 44.70 45.05 17473500
DGKC 2004-02-24 43.35 45.80 43.10 45.65 27885000
DGKC 2004-02-23 44.75 44.95 43.05 43.60 6265000
DGKC 2004-02-20 45.55 45.70 43.55 44.75 15661500
DGKC 2004-02-19 46.70 46.90 45.45 45.50 13845500
DGKC 2004-02-18 46.60 46.90 46.10 46.70 7270500
DGKC 2004-02-17 46.00 46.70 45.65 46.45 19267000
DGKC 2004-02-16 48.30 48.70 45.90 46.30 29146500
DGKC 2004-02-13 47.80 48.55 47.70 48.25 13625000
DGKC 2004-02-12 48.00 48.55 46.95 47.80 12368500
DGKC 2004-02-11 49.25 49.45 48.50 48.60 13390500
DGKC 2004-02-10 48.25 49.35 47.70 49.05 14403000
DGKC 2004-02-09 49.55 49.70 48.10 48.25 11675500
DGKC 2004-02-06 49.90 49.90 48.00 49.50 15572000
DGKC 2004-01-30 49.60 50.50 49.50 49.75 31032500
DGKC 2004-01-29 49.70 49.90 49.25 49.45 19645500
DGKC 2004-01-28 50.15 50.25 49.20 49.40 20661000
DGKC 2004-01-27 48.00 49.85 48.00 49.65 51258000
DGKC 2004-01-26 48.70 49.00 47.65 47.90 37406500
DGKC 2004-01-23 47.95 49.20 47.15 48.50 64859500
DGKC 2004-01-22 46.90 48.20 46.75 47.75 62703500
DGKC 2004-01-21 46.10 47.00 46.10 46.55 39677000
DGKC 2004-01-20 45.05 45.80 45.00 45.70 11325000
DGKC 2004-01-19 45.45 46.10 45.30 45.30 12274000
DGKC 2004-01-16 44.80 45.45 44.70 45.15 10426000
DGKC 2004-01-15 45.10 45.15 44.65 44.65 2765000
DGKC 2004-01-14 45.40 45.45 44.60 44.80 7351500
DGKC 2004-01-13 45.50 45.85 45.10 45.20 16539000
DGKC 2004-01-12 45.00 45.60 44.80 45.50 12226500
DGKC 2004-01-09 45.15 45.20 44.40 44.70 4184500
DGKC 2004-01-08 44.95 45.70 44.75 44.95 4187000
DGKC 2004-01-07 45.65 45.90 45.35 45.40 9049500
DGKC 2004-01-06 45.15 45.55 44.40 45.25 11064000
DGKC 2004-01-05 45.60 45.75 45.00 45.05 8706000
DGKC 2004-01-02 45.75 45.75 44.95 45.00 5537000
DGKC 2004-01-01 45.85 46.05 45.20 45.50 7532000
DGKC 2003-12-22 45.60 46.85 45.50 46.15 48116500
DGKC 2003-12-19 45.10 45.50 44.70 45.00 26546500
DGKC 2003-12-18 43.95 45.20 43.85 44.90 17679000
DGKC 2003-12-17 44.65 45.40 44.10 44.35 24713500
DGKC 2003-12-16 44.10 44.60 42.85 44.45 15923500
DGKC 2003-12-15 45.00 45.55 44.40 44.50 21580000
DGKC 2003-12-12 43.90 45.70 43.40 45.35 44402000
DGKC 2003-12-11 46.80 46.80 44.40 44.40 33967500
DGKC 2003-12-10 45.35 46.80 45.05 46.70 47894500
DGKC 2003-12-09 44.55 45.25 44.15 45.00 23063500
DGKC 2003-12-08 43.80 45.20 43.75 44.25 27859500
DGKC 2003-12-05 44.10 44.65 41.95 43.20 13409500
DGKC 2003-12-04 44.10 44.55 43.25 43.80 17549000
DGKC 2003-12-03 44.70 45.75 43.55 43.95 33580500
DGKC 2003-12-02 42.60 45.05 42.45 44.80 55853000
DGKC 2003-12-01 41.00 42.80 40.85 42.45 31120000
DGKC 2003-11-25 40.90 41.10 40.10 40.30 8154500
DGKC 2003-11-24 40.45 41.15 40.25 40.85 14028500
DGKC 2003-11-21 39.60 40.35 39.40 39.95 12017000
DGKC 2003-11-20 39.25 39.75 39.20 39.60 7829500
DGKC 2003-11-19 39.25 39.55 38.55 39.00 7922500
DGKC 2003-11-18 38.75 39.50 38.60 39.10 17395000
DGKC 2003-11-17 38.00 39.15 37.95 38.65 7649500
DGKC 2003-11-14 37.90 38.30 37.20 37.80 4275500
DGKC 2003-11-13 39.85 39.85 37.90 38.15 10510500
DGKC 2003-11-12 39.20 39.90 38.60 39.85 13965000
DGKC 2003-11-11 38.80 39.20 38.25 39.00 10376500
DGKC 2003-11-10 38.70 39.20 37.60 38.05 15940500
DGKC 2003-11-07 37.25 38.85 37.15 38.40 16655500
DGKC 2003-11-06 36.40 37.70 35.95 36.85 14398000
DGKC 2003-11-05 39.35 40.30 37.40 37.40 31769000
DGKC 2003-11-04 37.00 39.35 36.80 39.35 22168000
DGKC 2003-11-03 36.90 37.20 36.20 36.65 5008000
DGKC 2003-10-31 36.40 37.30 36.20 36.60 7976500
DGKC 2003-10-30 36.05 37.45 35.10 36.20 8924000
DGKC 2003-10-29 37.55 38.55 36.05 36.05 11429500
DGKC 2003-10-28 39.70 40.80 37.65 37.90 11933000
DGKC 2003-10-27 39.20 41.60 38.25 39.60 23866500
DGKC 2003-10-24 36.15 38.85 34.80 38.85 18270500
DGKC 2003-10-23 37.20 37.60 35.50 36.15 12951000
DGKC 2003-10-22 39.00 39.30 37.10 37.10 9520000
DGKC 2003-10-21 39.10 39.80 37.90 39.05 12225500
DGKC 2003-10-20 39.70 39.70 37.75 38.50 7431000
DGKC 2003-10-17 41.55 43.10 39.70 39.70 4961000
DGKC 2003-10-16 42.20 43.25 42.00 42.75 405000
DGKC 2003-10-15 40.70 42.75 40.40 41.80 558500
DGKC 2003-10-14 41.05 42.60 40.60 41.80 1136500
DGKC 2003-10-13 43.75 44.40 42.65 42.70 2148500
DGKC 2003-10-10 42.00 43.30 41.05 43.20 2388500
DGKC 2003-10-09 44.75 45.15 42.45 42.45 21441500
DGKC 2003-10-08 43.50 45.65 43.35 44.65 89106000
DGKC 2003-10-07 42.00 44.05 41.65 43.10 40260000
DGKC 2003-10-06 41.10 43.60 40.85 42.90 44583000
DGKC 2003-10-03 38.10 40.90 37.75 40.60 47345500
DGKC 2003-10-02 35.60 38.15 35.50 38.15 18819000
DGKC 2003-10-01 35.25 36.25 35.00 35.50 11264000
DGKC 2003-09-30 34.55 35.75 34.20 34.90 9818500
DGKC 2003-09-29 37.40 37.75 35.95 35.95 5075500
DGKC 2003-09-26 39.50 40.95 37.60 37.80 26193500
DGKC 2003-09-25 36.30 39.65 36.30 39.55 21514500
DGKC 2003-09-24 39.50 39.55 36.90 36.90 11213000
DGKC 2003-09-23 38.90 40.30 38.55 38.80 7865500
DGKC 2003-09-22 42.00 42.20 40.55 40.55 5627500
DGKC 2003-09-19 44.55 45.00 42.30 42.65 8699000
DGKC 2003-09-18 43.00 44.50 42.35 44.50 15369000
DGKC 2003-09-17 42.55 44.25 41.55 41.55 17461500
DGKC 2003-09-16 44.80 45.70 43.70 43.70 20114000
DGKC 2003-09-15 46.80 47.45 45.70 45.95 22233500
DGKC 2003-09-12 46.30 47.10 46.05 46.10 6852000
DGKC 2003-09-11 47.25 47.25 46.00 46.55 10272000
DGKC 2003-09-10 46.75 47.55 46.55 47.10 26775000
DGKC 2003-09-09 46.25 46.90 45.80 46.35 19873500
DGKC 2003-09-08 46.25 46.65 45.65 45.90 16486500
DGKC 2003-09-05 44.65 45.90 44.50 45.30 17874500
DGKC 2003-09-04 45.10 46.20 44.40 44.65 21287500
DGKC 2003-09-03 46.25 46.70 45.30 45.80 31194500
DGKC 2003-09-02 44.25 46.65 43.95 46.15 79758496
DGKC 2003-09-01 42.60 44.20 42.30 43.85 29239000
DGKC 2003-08-28 41.75 44.55 41.50 44.30 45812000
DGKC 2003-08-27 42.10 42.35 41.30 41.45 9708000
DGKC 2003-08-26 42.00 42.40 41.00 41.70 21224500
DGKC 2003-08-25 41.75 42.60 41.45 41.60 31364500
DGKC 2003-08-22 41.50 42.15 40.75 41.10 15041500
DGKC 2003-08-21 41.80 42.90 40.50 41.40 33121500
DGKC 2003-08-20 39.25 41.10 39.25 41.10 21027000
DGKC 2003-08-19 38.10 38.70 36.90 38.25 10239000
DGKC 2003-08-18 36.75 37.95 35.10 37.30 8843500
DGKC 2003-08-15 37.55 38.35 36.35 36.60 3882000
DGKC 2003-08-13 40.00 40.00 37.65 37.80 8250000
DGKC 2003-08-12 38.00 40.55 37.75 39.60 21694500
DGKC 2003-08-11 39.50 39.80 37.75 38.15 5401000
DGKC 2003-08-08 42.25 42.25 39.35 39.70 16464000
DGKC 2003-08-07 40.00 42.30 39.80 41.25 57871000
DGKC 2003-08-06 38.05 39.90 37.75 39.35 36478000
DGKC 2003-08-05 38.15 38.65 37.00 37.65 10775500
DGKC 2003-08-04 38.90 39.30 37.80 37.80 11673000
DGKC 2003-08-01 38.10 39.10 37.25 38.60 13103000
DGKC 2003-07-31 39.05 39.30 38.40 38.50 7728000
DGKC 2003-07-30 39.00 39.55 38.50 39.00 17318500
DGKC 2003-07-29 38.90 40.05 38.10 38.75 34559500
DGKC 2003-07-28 37.85 38.95 37.40 38.80 26460000
DGKC 2003-07-25 37.95 38.30 37.45 37.65 13073000
DGKC 2003-07-24 37.90 38.70 37.70 37.80 24613500
DGKC 2003-07-23 37.25 37.95 36.65 37.65 16970000
DGKC 2003-07-22 37.35 38.20 36.75 37.10 24046000
DGKC 2003-07-21 38.10 38.40 36.75 37.40 15059500
DGKC 2003-07-18 38.00 38.75 37.75 37.95 17473000
DGKC 2003-07-17 37.75 39.20 36.90 37.85 58212000
DGKC 2003-07-16 34.45 36.55 32.30 36.55 62323500
DGKC 2003-07-15 37.80 37.80 33.45 34.00 52464000
DGKC 2003-07-14 34.20 35.20 34.05 35.20 8516500
DGKC 2003-07-11 30.55 32.75 30.55 32.75 36191000
DGKC 2003-07-10 31.00 31.00 30.30 30.50 5729000
DGKC 2003-07-08 31.25 31.30 30.25 30.45 12678000
DGKC 2003-07-07 31.00 31.55 29.80 30.90 30920500
DGKC 2003-07-04 31.05 31.55 30.55 30.90 51971000
DGKC 2003-07-03 29.85 30.85 28.40 30.85 43918500
DGKC 2003-07-02 30.00 30.35 29.50 29.85 11375500
DGKC 2003-07-01 30.90 31.15 30.15 30.30 34144500
DGKC 2003-06-30 28.45 31.00 28.40 30.85 52836500
DGKC 2003-06-26 29.50 30.25 28.65 30.25 50232500
DGKC 2003-06-25 26.75 28.15 26.75 28.15 39347500
DGKC 2003-06-24 24.85 26.25 24.85 26.20 57378500
DGKC 2003-06-23 22.85 24.45 22.85 24.45 45986000
DGKC 2003-06-20 22.85 23.15 22.65 22.75 13083500
DGKC 2003-06-19 22.70 23.20 21.60 22.60 27139500
DGKC 2003-06-18 23.00 23.30 22.50 22.70 24788000
DGKC 2003-06-17 21.85 22.80 21.70 22.75 48527500
DGKC 2003-06-16 21.90 22.10 21.40 21.65 10794500
DGKC 2003-06-13 22.50 22.60 21.45 21.85 41616000
DGKC 2003-06-12 21.50 22.00 20.70 21.70 17747000
DGKC 2003-06-11 22.25 22.35 21.15 21.50 11142500
DGKC 2003-06-10 22.25 22.60 21.85 21.90 25252500
DGKC 2003-06-09 21.40 22.55 20.70 22.15 58882000
DGKC 2003-06-06 20.40 21.90 20.20 21.30 35024000
DGKC 2003-06-05 20.95 21.05 20.40 20.50 10043000
DGKC 2003-06-04 20.95 21.25 20.65 20.90 17322000
DGKC 2003-06-03 20.30 21.00 20.10 20.95 26682000
DGKC 2003-06-02 20.00 20.30 19.85 20.20 10518500
DGKC 2003-05-30 20.05 20.60 19.65 19.75 14559500
DGKC 2003-05-29 19.70 20.35 19.45 19.90 12403500
DGKC 2003-05-28 20.70 21.00 19.70 19.70 30373000
DGKC 2003-05-27 19.45 20.95 18.80 20.70 57938500
DGKC 2003-05-26 18.40 19.60 18.30 19.45 33419500
DGKC 2003-05-23 18.70 19.05 17.70 18.35 39256500
DGKC 2003-05-22 17.40 17.95 17.30 17.70 29181500
DGKC 2003-05-21 15.90 17.25 15.85 17.25 24607000
DGKC 2003-05-20 16.40 16.50 15.75 15.75 13111000
DGKC 2003-05-19 16.95 16.95 16.25 16.30 2791500
DGKC 2003-05-16 16.85 17.15 16.60 16.85 6741000
DGKC 2003-05-14 16.70 17.05 16.45 16.85 7247500
DGKC 2003-05-13 16.55 17.15 16.40 16.70 16921500
DGKC 2003-05-12 16.70 16.75 16.20 16.55 7734000
DGKC 2003-05-09 16.40 16.85 15.75 16.45 25448500
DGKC 2003-05-08 15.70 16.10 15.45 15.55 4071500
DGKC 2003-05-07 16.30 16.40 15.75 15.80 13408000
DGKC 2003-05-06 15.50 16.25 15.40 16.15 21645500
DGKC 2003-05-05 15.00 15.45 14.90 15.30 8698000
DGKC 2003-05-02 14.85 14.95 14.50 14.85 1864000
DGKC 2003-04-30 15.05 15.15 14.65 14.75 4241000
DGKC 2003-04-29 14.75 15.10 14.45 15.00 7301000
DGKC 2003-04-28 14.25 15.00 14.20 14.55 12427500
DGKC 2003-04-25 13.75 14.00 13.60 14.00 853500
DGKC 2003-04-24 13.75 14.05 13.25 13.30 2251000
DGKC 2003-04-23 13.75 14.00 13.10 13.80 4435000
DGKC 2003-04-22 14.60 14.75 13.75 13.75 4233000
DGKC 2003-04-21 15.45 15.50 14.60 14.75 8221000
DGKC 2003-04-18 14.80 15.35 14.50 15.30 14484000
DGKC 2003-04-17 14.70 15.15 14.60 14.65 8882500
DGKC 2003-04-16 14.00 14.65 14.10 14.60 3066000
DGKC 2003-04-15 14.45 14.45 13.95 14.00 3050500
DGKC 2003-04-14 14.40 14.65 14.30 14.30 2319500
DGKC 2003-04-11 14.85 14.90 14.50 14.65 5266000
DGKC 2003-04-10 14.10 14.70 14.00 14.45 7120000
DGKC 2003-04-09 13.90 14.20 13.65 13.95 7586500
DGKC 2003-04-08 13.40 13.95 13.30 13.90 6202000
DGKC 2003-04-07 12.85 13.35 12.85 13.30 1626000
DGKC 2003-04-04 12.95 13.25 12.90 13.05 1830500
DGKC 2003-04-03 13.45 13.45 12.95 13.05 990500
DGKC 2003-04-02 13.50 13.75 13.35 13.35 6115000
DGKC 2003-04-01 13.20 13.50 12.70 13.35 3709500
DGKC 2003-03-31 13.00 13.20 12.70 13.20 1595000
DGKC 2003-03-28 13.05 13.10 12.65 13.00 2227500
DGKC 2003-03-27 12.50 12.80 12.45 12.50 659500
DGKC 2003-03-26 11.95 12.65 12.20 12.50 947500
DGKC 2003-03-25 12.00 12.20 11.90 11.95 422500
DGKC 2003-03-24 12.35 12.75 11.50 12.00 1362000
DGKC 2003-03-21 12.00 12.35 11.80 12.35 280500
DGKC 2003-03-20 11.20 12.00 11.20 12.00 742000
DGKC 2003-03-19 11.15 11.60 11.00 11.20 595500
DGKC 2003-03-18 10.95 11.50 11.00 11.15 376500
DGKC 2003-03-17 11.50 11.30 10.75 10.95 462000
DGKC 2003-03-12 11.00 11.75 11.10 11.50 578500
DGKC 2003-03-11 10.90 11.10 10.85 11.00 396000
DGKC 2003-03-10 10.90 11.00 10.90 10.90 98500
DGKC 2003-03-07 11.40 11.45 11.00 11.25 166500
DGKC 2003-03-06 11.40 11.50 11.25 11.45 129000
DGKC 2003-03-05 11.40 11.40 11.05 11.40 117500
DGKC 2003-03-04 11.85 12.10 11.40 11.40 194500
DGKC 2003-03-03 11.35 12.05 11.50 11.85 621500
DGKC 2003-02-28 11.45 11.50 11.30 11.35 204500
DGKC 2003-02-27 11.15 11.40 11.00 11.00 53000
DGKC 2003-02-17 12.70 12.70 12.00 12.30 493500
DGKC 2003-02-10 11.25 12.00 11.25 11.95 207000
DGKC 2003-02-07 12.20 12.30 11.85 12.00 284500
DGKC 2003-02-06 12.20 12.20 11.05 11.90 328000
DGKC 2003-02-04 11.70 12.00 11.50 11.90 586000
DGKC 2003-02-03 12.35 12.35 11.25 11.45 659500
DGKC 2003-01-31 13.10 13.10 12.05 12.25 761000
DGKC 2003-01-30 13.25 13.40 12.65 12.75 346000
DGKC 2003-01-29 13.00 13.10 12.25 13.10 2323500
DGKC 2003-01-28 14.00 14.00 12.75 12.95 1021000
DGKC 2003-01-27 12.60 13.70 12.55 13.70 2789500
DGKC 2003-01-24 12.05 13.00 11.40 12.20 2441500
DGKC 2003-01-23 13.55 13.70 12.30 12.40 6395500
DGKC 2003-01-22 12.85 13.95 12.80 13.25 2064000
DGKC 2003-01-21 14.20 14.30 13.05 13.30 2393000
DGKC 2003-01-20 14.45 14.45 14.05 14.05 1149500
DGKC 2003-01-17 15.00 15.00 14.00 14.35 4101500
DGKC 2003-01-16 14.95 15.25 14.65 14.85 7152000
DGKC 2003-01-15 14.45 15.35 14.45 15.10 12376000
DGKC 2003-01-14 14.55 14.55 14.15 14.45 2411500
DGKC 2003-01-13 14.70 15.00 14.45 14.50 5786500
DGKC 2003-01-10 14.60 14.75 14.25 14.60 892500
DGKC 2003-01-09 14.20 14.35 13.85 14.35 789000
DGKC 2003-01-08 14.60 14.60 13.95 14.00 1410000
DGKC 2003-01-07 14.70 14.70 14.25 14.45 1359000
DGKC 2003-01-06 14.60 14.85 14.40 14.40 2202000
DGKC 2003-01-03 14.30 14.85 14.05 14.50 14909500
DGKC 2003-01-02 13.50 14.25 13.50 14.05 5128000
DGKC 2003-01-01 14.25 14.35 13.40 13.55 4005500
DGKC 2002-12-31 14.30 14.70 14.00 14.00 10837000
DGKC 2002-12-30 13.50 14.25 13.35 14.10 17352000
DGKC 2002-12-27 13.55 13.80 13.20 13.55 5826500
DGKC 2002-12-26 13.10 13.60 13.05 13.45 7020000
DGKC 2002-12-24 12.90 13.15 12.90 13.05 1099000
DGKC 2002-12-23 13.30 13.30 12.80 12.90 813000
DGKC 2002-12-20 13.40 13.40 13.25 13.30 598500
DGKC 2002-12-19 13.30 13.55 13.30 13.45 4444500
DGKC 2002-12-18 13.40 13.55 13.15 13.35 2445000
DGKC 2002-12-17 13.65 13.65 13.15 13.40 4346500
DGKC 2002-12-16 13.55 13.65 13.35 13.55 3571500
DGKC 2002-12-13 13.70 13.80 13.40 13.50 5515500
DGKC 2002-12-12 13.75 14.05 13.65 13.70 13922000
DGKC 2002-12-11 13.65 13.90 13.40 13.65 6952500
DGKC 2002-12-10 13.55 13.90 13.30 13.55 7944500
DGKC 2002-12-09 13.15 13.55 13.00 13.45 4856500
DGKC 2002-12-04 13.00 13.10 12.95 13.00 1394500
DGKC 2002-12-02 12.35 12.85 12.30 12.80 1414000
DGKC 2002-11-29 12.15 12.60 12.15 12.60 1291500
DGKC 2002-11-28 12.30 12.70 12.05 12.15 5298000
DGKC 2002-11-27 13.00 13.10 12.70 12.80 2641500
DGKC 2002-11-26 13.40 13.45 13.10 13.10 968000
DGKC 2002-11-25 13.25 13.55 13.25 13.30 917500
DGKC 2002-11-22 13.75 13.85 13.45 13.55 2215500
DGKC 2002-11-21 13.90 13.95 13.45 13.75 8153500
DGKC 2002-11-20 13.25 13.80 13.00 13.65 12651500
DGKC 2002-11-19 13.25 13.40 13.05 13.10 2698000
DGKC 2002-11-18 13.15 13.20 12.90 13.10 3075000
DGKC 2002-11-15 12.95 13.05 12.80 12.80 1523500
DGKC 2002-11-14 13.40 13.45 12.85 13.05 1375000
DGKC 2002-11-13 13.00 13.20 12.85 13.20 1807500
DGKC 2002-11-12 12.80 12.95 12.55 12.80 1343500
DGKC 2002-11-11 12.40 12.75 12.25 12.65 558000
DGKC 2002-11-08 12.55 12.65 12.45 12.50 219500
DGKC 2002-11-06 12.75 13.05 12.25 12.45 1972500
DGKC 2002-11-05 12.60 13.20 12.60 12.90 3168500
DGKC 2002-11-04 13.50 13.50 12.55 12.60 3271000
DGKC 2002-11-01 13.30 13.60 13.25 13.45 7336500
DGKC 2002-10-31 12.75 13.40 12.75 13.15 7006500
DGKC 2002-10-30 12.70 12.85 12.65 12.65 1004500
DGKC 2002-10-29 13.00 13.00 12.50 12.50 769000
DGKC 2002-10-28 13.35 13.40 12.85 12.85 783500
DGKC 2002-10-25 13.50 13.60 12.75 13.10 5051000
DGKC 2002-10-24 12.60 13.35 12.55 13.25 7759500
DGKC 2002-10-23 12.45 12.75 12.30 12.45 3769500
DGKC 2002-10-22 13.05 13.55 13.05 13.50 2057000
DGKC 2002-10-21 13.30 13.50 13.00 13.00 926000
DGKC 2002-10-18 12.90 14.30 12.75 13.10 1335000
DGKC 2002-10-17 12.60 12.85 12.60 12.80 2182500
DGKC 2002-10-16 12.45 12.55 12.40 12.50 636000
DGKC 2002-10-15 12.10 12.45 12.05 12.45 3647000
DGKC 2002-10-14 11.60 11.95 11.25 11.90 1155000
DGKC 2002-10-11 12.40 12.40 11.80 11.80 2334500
DGKC 2002-10-09 12.40 12.55 12.30 12.45 1651000
DGKC 2002-10-08 12.60 12.75 12.25 12.35 6212500
DGKC 2002-10-07 12.10 12.60 12.10 12.55 2578500
DGKC 2002-10-04 12.20 12.30 12.15 12.25 429500
DGKC 2002-10-03 12.30 12.40 12.10 12.20 1224000
DGKC 2002-10-02 12.35 12.40 12.25 12.30 975500
DGKC 2002-10-01 12.35 12.45 12.25 12.30 3031500
DGKC 2002-09-30 12.40 12.50 12.25 12.30 1936500
DGKC 2002-09-27 0.00 12.45 12.20 12.45 2004500
DGKC 2002-09-26 12.60 13.00 12.10 12.50 31303000
DGKC 2002-09-25 12.30 12.60 12.20 12.35 8371500
DGKC 2002-09-24 11.85 12.55 11.85 12.35 8666000
DGKC 2002-09-23 12.00 12.00 11.80 11.80 474500
DGKC 2002-09-20 12.15 12.20 11.80 11.90 2886000
DGKC 2002-09-19 12.05 12.35 12.05 12.15 4202500
DGKC 2002-09-18 11.80 12.20 11.80 12.10 4775000
DGKC 2002-09-17 11.70 11.90 11.70 11.80 888500
DGKC 2002-09-16 11.95 12.05 11.05 11.65 1291000
DGKC 2002-09-13 11.50 12.05 11.50 11.95 3971500
DGKC 2002-09-12 11.90 12.05 11.50 11.55 1017500
DGKC 2002-09-11 11.90 11.90 11.70 11.85 1132000
DGKC 2002-09-10 12.25 12.25 11.80 11.85 2882000
DGKC 2002-09-09 12.20 12.50 12.10 12.10 6829000
DGKC 2002-09-06 12.25 12.30 12.05 12.15 2708500
DGKC 2002-09-05 11.55 12.30 11.55 11.95 16632000
DGKC 2002-09-04 11.55 11.80 11.50 11.55 2762000
DGKC 2002-09-03 11.60 11.60 11.35 11.60 1763500
DGKC 2002-09-02 0.00 12.00 11.30 11.35 6036000
DGKC 2002-08-30 11.50 11.85 11.45 11.65 9079500
DGKC 2002-08-29 11.40 11.60 11.30 11.40 3670000
DGKC 2002-08-28 11.40 11.60 11.25 11.25 7580000
DGKC 2002-08-26 10.65 11.25 10.60 11.00 8941500
DGKC 2002-08-23 10.65 10.95 10.45 10.75 4163500
DGKC 2002-08-22 10.35 10.75 10.30 10.55 2953000
DGKC 2002-08-21 10.40 10.50 10.25 10.30 718000
DGKC 2002-08-20 10.45 10.50 10.30 10.35 1927000
DGKC 2002-08-19 10.35 10.65 10.35 10.50 3695000
DGKC 2002-08-16 10.30 10.40 10.20 10.35 1015500
DGKC 2002-08-15 10.75 10.75 10.30 10.35 1160000
DGKC 2002-08-13 10.35 10.90 10.25 10.70 11958000
DGKC 2002-08-09 10.05 10.15 9.95 10.15 676500
DGKC 2002-08-08 10.00 10.05 9.95 10.00 453500
DGKC 2002-08-07 9.80 10.05 9.80 10.00 843500
DGKC 2002-08-06 9.75 9.80 9.70 9.75 47500
DGKC 2002-08-05 9.70 9.85 9.70 9.80 86000
DGKC 2002-08-02 9.85 9.85 9.75 9.80 145500
DGKC 2002-08-01 9.85 9.90 9.80 9.90 539500
DGKC 2002-06-18 9.55 9.60 9.35 9.40 76000
DGKC 2002-06-17 9.65 9.80 9.45 9.50 608000
DGKC 2002-06-14 9.80 9.95 9.65 9.75 600500
DGKC 2002-06-13 9.80 9.95 9.65 9.75 600500
DGKC 2002-06-12 9.50 9.90 9.50 9.80 502000
DGKC 2002-06-11 10.10 10.10 9.50 9.60 887500
DGKC 2002-06-10 9.75 9.95 9.55 9.85 5066000
DGKC 2002-06-07 9.10 9.45 9.00 9.45 316000
DGKC 2002-06-06 9.15 9.45 9.05 9.45 191500
DGKC 2002-06-05 9.25 9.45 9.10 9.40 1827500
DGKC 2002-06-04 8.75 9.30 8.55 9.15 980000

Comments

comments

Comments are closed