Axis Bank Ltd

NSE :AXISBANK BSE :532215 Sector : Banks

Buy, Sell or Hold AXISBANK ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

AXISBANK Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
22 Mar 2023	849.65	855.60	859.80	847.05	8018924	-0.70%
21 Mar 2023	855.60	840.10	857.35	838.75	11489951	2.16%
20 Mar 2023	837.55	836.00	841.00	825.55	10744023	0.02%
17 Mar 2023	837.40	835.00	841.50	823.00	7762461	0.82%
16 Mar 2023	830.55	821.50	837.90	814.30	8791383	0.79%
15 Mar 2023	824.05	838.05	843.50	819.35	6652641	-1.06%
14 Mar 2023	832.85	828.00	835.70	817.40	12573734	0.06%
13 Mar 2023	832.35	845.60	857.00	828.45	8315798	-2.29%
10 Mar 2023	851.90	859.60	861.60	845.50	11198583	-1.83%
09 Mar 2023	867.80	862.50	874.25	862.00	14746065	0.80%
08 Mar 2023	860.95	858.50	862.50	853.05	8785735	0.17%
06 Mar 2023	859.50	856.95	863.75	855.60	10781567	0.80%
03 Mar 2023	852.65	849.75	858.60	845.60	7977804	0.85%
02 Mar 2023	845.45	866.00	866.80	843.50	13900508	-2.28%
01 Mar 2023	865.15	846.05	868.75	845.05	12345125	2.49%
28 Feb 2023	844.10	855.95	857.60	840.00	13012372	-1.20%
27 Feb 2023	854.35	851.85	858.45	845.95	8064267	0.35%
24 Feb 2023	851.40	850.10	854.60	844.45	7763814	0.83%
23 Feb 2023	844.35	833.05	848.25	830.20	8437003	1.32%
22 Feb 2023	833.35	840.00	843.00	829.55	6984037	-1.27%
21 Feb 2023	844.05	849.00	849.00	837.40	9677064	-0.32%
20 Feb 2023	846.75	859.70	861.20	842.50	5992322	-0.95%
17 Feb 2023	854.90	861.00	868.25	850.00	8420479	-1.14%
16 Feb 2023	864.75	872.80	874.30	862.25	5843235	-0.41%
15 Feb 2023	868.30	872.00	872.20	861.60	7322266	-0.28%
14 Feb 2023	870.75	862.55	871.90	854.25	7527755	1.36%
13 Feb 2023	859.10	867.25	870.45	856.50	5707194	-0.94%
10 Feb 2023	867.25	872.05	872.70	865.15	4603464	-0.05%
09 Feb 2023	867.70	876.15	876.15	862.55	5993312	-0.46%
08 Feb 2023	871.75	882.10	886.45	868.25	6572818	-0.84%
07 Feb 2023	879.10	886.85	888.40	871.50	5055187	-0.40%
06 Feb 2023	882.65	871.85	899.15	870.60	10129098	0.01%
03 Feb 2023	882.60	873.00	885.00	859.25	7365732	1.63%
02 Feb 2023	868.45	850.95	872.00	837.05	9567053	1.31%
01 Feb 2023	857.25	876.30	895.20	833.30	12409819	-1.65%
31 Jan 2023	871.60	873.00	879.30	861.10	16856151	-0.03%
30 Jan 2023	871.85	851.90	885.50	846.15	21233998	-0.22%
27 Jan 2023	873.75	892.35	892.50	851.00	17300736	-2.08%
25 Jan 2023	892.35	905.00	907.45	884.20	11921748	-1.96%
24 Jan 2023	910.20	935.00	935.00	903.75	18527897	-2.41%
23 Jan 2023	932.70	936.00	939.70	924.45	5236124	0.23%
20 Jan 2023	930.55	931.25	934.85	924.65	4511360	0.20%
19 Jan 2023	928.70	923.60	938.00	920.75	7721730	0.51%
18 Jan 2023	924.00	921.90	925.60	913.25	5730939	0.69%
17 Jan 2023	917.70	914.95	919.70	906.70	6904960	0.50%
16 Jan 2023	913.15	940.45	941.75	911.70	10008273	-2.25%
13 Jan 2023	934.15	935.50	937.45	923.00	9083608	-0.15%
12 Jan 2023	935.55	949.35	949.70	924.00	8661375	-1.50%
11 Jan 2023	949.75	953.00	955.75	942.80	7100355	-0.25%
10 Jan 2023	952.15	964.00	964.00	942.75	7140150	-0.69%
09 Jan 2023	958.75	946.80	960.00	941.35	7025747	2.01%
06 Jan 2023	939.90	946.55	950.95	934.30	5787783	-1.02%
05 Jan 2023	949.55	960.00	961.90	938.25	6998980	-0.83%
04 Jan 2023	957.45	963.50	970.00	955.00	9059392	-0.50%
03 Jan 2023	962.30	944.75	965.60	942.60	6927819	2.20%
02 Jan 2023	941.60	932.25	945.00	931.80	3498198	0.84%
30 Dec 2022	933.75	941.25	943.50	930.35	3704449	-0.09%
29 Dec 2022	934.55	922.80	944.00	915.80	12204113	1.07%
28 Dec 2022	924.70	930.95	937.45	921.30	5956496	-0.80%
27 Dec 2022	932.20	932.45	937.80	922.60	3346083	0.38%
26 Dec 2022	928.70	908.00	932.95	905.10	4764440	2.44%
23 Dec 2022	906.60	912.00	917.25	904.00	6371695	-1.41%
22 Dec 2022	919.55	936.00	936.00	912.95	9202717	-1.37%
21 Dec 2022	932.30	953.10	958.90	928.00	8368960	-1.84%
20 Dec 2022	949.75	943.75	952.75	940.45	9511818	0.38%
19 Dec 2022	946.20	935.10	948.10	932.40	4842336	1.19%
16 Dec 2022	935.10	932.25	945.20	929.10	6926928	-0.33%
15 Dec 2022	938.15	939.75	944.95	932.60	7359261	-0.45%
14 Dec 2022	942.40	945.65	950.15	938.50	8573479	-0.23%
13 Dec 2022	944.60	940.20	949.30	936.60	8136559	0.63%
12 Dec 2022	938.65	929.90	941.15	922.00	7621788	0.53%
09 Dec 2022	933.70	944.00	945.00	927.60	8018981	-0.60%
08 Dec 2022	939.35	915.65	943.95	913.75	17466047	2.70%
07 Dec 2022	914.65	902.80	918.00	899.85	9103656	1.11%
06 Dec 2022	904.65	897.50	906.90	895.70	5351099	0.61%
05 Dec 2022	899.20	907.00	907.30	897.60	5098164	-0.66%
02 Dec 2022	905.15	898.30	907.00	891.40	7988851	0.14%
01 Dec 2022	903.85	909.50	909.50	899.50	7053100	0.29%
30 Nov 2022	901.25	895.00	905.10	885.45	10452798	0.97%
29 Nov 2022	892.55	894.40	901.90	890.00	5661158	0.10%
28 Nov 2022	891.70	887.70	899.50	885.30	7928147	0.44%
25 Nov 2022	887.75	883.00	891.80	880.90	7614047	1.05%
24 Nov 2022	878.55	878.00	880.80	873.10	4928778	0.44%
23 Nov 2022	874.70	873.90	877.80	868.75	5861417	0.53%
22 Nov 2022	870.05	874.95	877.00	868.35	5535233	0.00%
21 Nov 2022	870.05	860.00	870.95	859.00	7209207	1.26%
18 Nov 2022	859.20	859.30	865.80	855.00	7065304	0.12%
17 Nov 2022	858.20	855.40	861.40	852.70	4909607	0.33%
16 Nov 2022	855.40	858.00	861.60	850.60	6521854	-0.38%
15 Nov 2022	858.65	851.25	859.85	847.20	7124767	0.90%
14 Nov 2022	851.00	850.50	853.90	847.35	6985306	0.04%
11 Nov 2022	850.70	847.00	854.70	844.15	19329819	0.83%
10 Nov 2022	843.70	843.70	856.70	841.00	18956575	-3.43%
09 Nov 2022	873.70	875.05	880.75	868.50	10190209	0.09%
07 Nov 2022	872.95	876.25	876.80	861.30	9931261	0.56%
04 Nov 2022	868.10	869.00	872.90	862.30	7323879	0.47%
03 Nov 2022	864.05	857.90	880.40	856.00	10185978	0.06%
02 Nov 2022	863.55	875.00	877.00	861.60	11029140	-0.94%
01 Nov 2022	871.75	904.00	904.00	869.00	29191921	-3.78%
31 Oct 2022	906.00	908.00	918.00	902.10	9038777	0.33%
28 Oct 2022	903.05	915.00	917.95	898.90	7320207	-1.32%
27 Oct 2022	915.15	909.00	919.95	901.25	11967044	1.36%
25 Oct 2022	902.85	905.70	910.60	891.60	13187308	-0.73%
24 Oct 2022	909.45	916.00	918.45	905.00	3085307	1.01%
21 Oct 2022	900.40	860.10	906.00	855.85	58057724	9.03%
20 Oct 2022	825.85	824.90	831.90	816.95	11813817	-0.48%
19 Oct 2022	829.85	818.45	838.45	816.90	10868663	1.65%
18 Oct 2022	816.35	820.00	822.90	811.55	8470882	0.27%
17 Oct 2022	814.15	803.50	817.00	797.10	9463827	1.71%
14 Oct 2022	800.50	815.55	820.70	794.45	8220645	-0.19%
13 Oct 2022	802.00	807.00	814.95	795.60	13024911	-0.83%
12 Oct 2022	808.70	789.50	810.80	783.45	21228018	2.95%
11 Oct 2022	785.55	780.00	795.50	774.50	15953495	1.12%
10 Oct 2022	776.85	748.00	778.70	745.00	14106654	2.80%
07 Oct 2022	755.70	753.80	757.50	742.30	7500540	0.08%
06 Oct 2022	755.10	750.00	760.40	746.00	9376433	1.66%
04 Oct 2022	742.80	733.40	744.50	732.00	5438934	2.77%
03 Oct 2022	722.75	731.00	742.00	721.05	6405645	-1.43%
30 Sep 2022	733.20	720.00	737.75	714.40	9536017	1.97%
29 Sep 2022	719.00	722.25	730.80	711.00	12090981	0.36%
28 Sep 2022	716.45	733.90	733.90	707.70	13170668	-2.85%
27 Sep 2022	737.50	746.35	754.15	730.50	11358306	-0.69%
26 Sep 2022	742.60	759.00	763.50	741.00	11090327	-3.38%
23 Sep 2022	768.60	789.00	789.00	764.25	10278805	-2.61%
22 Sep 2022	789.20	805.00	808.80	784.30	7804275	-2.15%
21 Sep 2022	806.55	809.25	816.00	803.35	6567084	-0.76%
20 Sep 2022	812.75	806.80	816.20	802.00	8274079	1.84%
19 Sep 2022	798.10	789.30	802.00	786.70	11427799	1.11%
16 Sep 2022	789.30	786.05	792.60	776.10	11467351	-0.09%
15 Sep 2022	790.00	805.50	806.50	787.65	5996899	-1.63%
14 Sep 2022	803.05	794.40	811.35	794.40	10494713	-0.31%
13 Sep 2022	805.55	805.00	808.95	803.15	9887516	0.57%
12 Sep 2022	801.00	789.00	805.00	786.80	15521649	2.06%
09 Sep 2022	784.85	787.95	787.95	780.00	8732302	0.65%
08 Sep 2022	779.75	761.75	782.20	757.10	13410790	3.22%
07 Sep 2022	755.40	743.15	758.00	739.05	10156460	0.72%
06 Sep 2022	750.00	758.00	761.55	748.80	7606181	-0.81%
05 Sep 2022	756.10	750.20	758.80	749.35	5894055	0.79%
02 Sep 2022	750.20	749.00	754.55	740.25	7767812	0.81%
01 Sep 2022	744.15	733.50	754.90	733.50	9353805	-0.98%
30 Aug 2022	751.50	733.00	753.55	733.00	9193270	3.13%
29 Aug 2022	728.70	730.00	734.90	722.05	5904146	-2.17%
26 Aug 2022	744.90	748.00	755.00	741.30	4613713	0.21%
25 Aug 2022	743.35	753.90	758.60	740.00	6320890	-0.91%
24 Aug 2022	750.15	745.00	752.05	742.00	6875820	0.41%
23 Aug 2022	747.05	738.00	750.85	733.80	6594634	0.70%
22 Aug 2022	741.85	753.40	754.45	739.20	4994311	-2.07%
19 Aug 2022	757.50	772.00	772.65	750.25	7553270	-0.99%
18 Aug 2022	765.05	772.00	776.00	762.10	9449924	-0.91%
17 Aug 2022	772.10	771.40	773.75	766.25	7674390	0.97%
16 Aug 2022	764.65	765.00	772.00	758.45	7051498	0.54%
12 Aug 2022	760.55	758.70	762.00	753.40	4614341	0.22%
11 Aug 2022	758.85	743.05	760.65	743.05	12384073	2.69%
10 Aug 2022	739.00	745.00	747.85	736.15	9069541	-0.88%
08 Aug 2022	745.55	730.00	747.35	728.10	8191870	2.34%
05 Aug 2022	728.50	724.00	731.20	721.20	4583196	0.96%
04 Aug 2022	721.60	735.20	736.70	712.20	7466635	-1.22%
03 Aug 2022	730.50	730.00	738.50	727.50	9458761	0.01%
02 Aug 2022	730.45	727.00	734.35	721.10	7275626	-0.05%
01 Aug 2022	730.80	726.00	732.30	720.40	5493105	0.83%
29 Jul 2022	724.75	733.90	734.95	723.00	6624854	-0.16%
28 Jul 2022	725.90	725.00	733.70	723.05	6964838	0.97%
27 Jul 2022	718.95	707.95	720.55	703.60	6106880	1.77%
26 Jul 2022	706.45	722.90	723.45	702.05	14135744	-2.87%
25 Jul 2022	727.35	733.50	738.80	722.50	6230411	-0.47%
22 Jul 2022	730.75	717.00	735.00	715.10	9713490	2.12%
21 Jul 2022	715.55	707.95	718.45	704.35	8036515	1.40%
20 Jul 2022	705.70	706.30	714.50	702.70	11620331	0.73%
19 Jul 2022	700.60	678.60	703.85	678.60	10171314	2.35%
18 Jul 2022	684.50	668.05	688.00	663.45	12464664	3.37%
15 Jul 2022	662.20	670.00	674.20	659.10	6015057	-0.91%
14 Jul 2022	668.25	678.60	680.45	665.60	8026311	-1.71%
13 Jul 2022	679.90	680.00	685.00	676.95	9614674	0.55%
12 Jul 2022	676.20	677.00	685.25	673.00	6446810	-0.54%
11 Jul 2022	679.85	666.55	681.95	665.35	14864285	1.60%
08 Jul 2022	669.15	667.00	676.80	661.40	12669533	1.67%
07 Jul 2022	658.15	663.45	664.50	651.65	11171714	0.03%
06 Jul 2022	657.95	652.00	659.40	651.00	6684686	1.46%
05 Jul 2022	648.50	656.10	659.90	646.00	5044787	-0.89%
04 Jul 2022	654.35	641.55	655.15	640.50	3933384	1.62%
01 Jul 2022	643.95	633.00	646.60	631.80	6549359	1.12%
30 Jun 2022	636.80	624.00	639.30	623.65	10563138	1.80%
29 Jun 2022	625.55	636.35	637.80	623.50	13620084	-2.62%
28 Jun 2022	642.35	634.00	644.70	632.00	10711123	0.82%
27 Jun 2022	637.10	644.00	646.90	634.70	4552114	0.49%
24 Jun 2022	634.00	634.35	642.45	631.65	6918584	0.74%
23 Jun 2022	629.35	627.40	640.85	618.25	8450777	0.41%
22 Jun 2022	626.80	632.55	633.65	621.25	5899024	-1.52%
21 Jun 2022	636.50	632.00	645.35	628.15	10333886	1.31%
20 Jun 2022	628.30	635.25	637.15	622.20	5305222	-1.09%
17 Jun 2022	635.20	630.00	640.80	626.60	6849201	0.05%
16 Jun 2022	634.90	657.50	658.20	631.05	5960283	-2.40%
15 Jun 2022	650.50	654.00	656.35	647.20	4638336	-0.04%
14 Jun 2022	650.75	645.00	655.70	643.10	5391833	0.28%
13 Jun 2022	648.95	646.95	652.00	640.10	6135431	-1.78%
10 Jun 2022	660.70	655.50	663.70	652.20	6758832	-0.09%
09 Jun 2022	661.30	656.95	662.75	650.00	5682743	0.41%
08 Jun 2022	658.60	670.00	673.55	655.45	9282494	-1.09%
07 Jun 2022	665.85	672.20	678.00	661.10	8312778	-0.94%
06 Jun 2022	672.20	677.00	684.00	670.30	6756864	-0.75%
03 Jun 2022	677.30	697.30	698.00	673.15	8475726	-2.06%
02 Jun 2022	691.55	682.00	693.15	682.00	6347433	0.80%
01 Jun 2022	686.05	683.00	692.45	680.50	6966674	0.12%
31 May 2022	685.20	689.00	696.00	683.05	10410424	-1.22%
30 May 2022	693.65	695.10	698.00	690.10	3818060	0.78%
27 May 2022	688.30	689.00	693.80	684.25	5539060	0.74%
26 May 2022	683.25	672.95	685.25	668.00	10114633	2.74%
25 May 2022	665.00	668.00	672.65	660.05	5169619	0.14%
24 May 2022	664.05	669.70	681.45	661.20	8088546	-1.67%
23 May 2022	675.35	673.00	684.80	668.55	7919353	0.33%
20 May 2022	673.10	659.75	675.75	658.00	9708672	3.52%
19 May 2022	650.20	643.30	657.75	641.20	9216948	-1.40%
18 May 2022	659.45	654.75	670.40	650.30	13013873	0.69%
17 May 2022	654.95	642.90	657.50	641.15	8152237	2.50%
16 May 2022	638.95	639.85	649.20	630.05	6159695	0.47%
13 May 2022	635.95	656.40	659.40	633.40	9618627	-2.11%
12 May 2022	649.65	667.00	667.00	644.00	11166084	-3.38%
11 May 2022	672.35	661.70	676.00	655.45	9352398	1.91%
10 May 2022	659.75	663.70	672.10	657.55	9523698	-0.60%
09 May 2022	663.70	660.20	669.00	648.80	13999329	-1.44%
06 May 2022	673.40	690.00	692.50	668.10	15511195	-4.12%
05 May 2022	702.35	716.00	721.80	698.90	12726146	-0.69%
04 May 2022	707.20	733.00	735.15	704.00	14548684	-2.77%
02 May 2022	727.35	722.00	738.20	718.50	16136040	-0.17%
29 Apr 2022	728.60	765.00	766.85	725.00	34401710	-6.57%
28 Apr 2022	779.80	776.90	785.45	766.35	11037317	1.81%
27 Apr 2022	765.90	765.60	772.95	749.00	11485697	-1.17%
26 Apr 2022	775.00	791.00	796.60	769.00	11087204	-0.73%
25 Apr 2022	780.70	772.00	788.80	761.25	8023525	0.01%
22 Apr 2022	780.60	796.00	798.00	778.20	6255027	-2.64%
21 Apr 2022	801.80	795.10	804.00	790.55	6851615	0.89%
20 Apr 2022	794.70	800.85	802.45	788.60	6676491	-0.39%
19 Apr 2022	797.80	805.00	816.20	785.55	8711816	-0.13%
18 Apr 2022	798.85	780.00	801.65	776.00	11478317	0.73%
13 Apr 2022	793.05	805.80	805.80	790.85	7640132	-0.68%
12 Apr 2022	798.45	780.10	801.00	777.80	7672215	1.58%
11 Apr 2022	786.05	789.45	794.25	784.05	6340427	-1.11%
08 Apr 2022	794.90	794.90	800.70	789.00	8104237	0.35%
07 Apr 2022	792.10	769.50	795.00	769.20	9820244	2.38%
06 Apr 2022	773.70	777.00	779.95	769.20	9954921	-1.20%
05 Apr 2022	783.10	776.00	796.00	776.00	7334134	-0.13%
04 Apr 2022	784.10	780.00	785.50	767.00	10959783	1.23%
01 Apr 2022	774.55	760.00	775.75	755.15	9321859	1.76%
31 Mar 2022	761.15	763.00	763.00	751.30	20449544	1.43%
30 Mar 2022	750.45	747.00	765.85	741.30	16618114	1.71%
29 Mar 2022	737.80	741.65	741.65	731.00	6174137	0.24%
28 Mar 2022	736.00	726.00	737.90	715.05	7077669	2.05%
25 Mar 2022	721.25	723.30	726.65	715.50	5430894	-0.14%
24 Mar 2022	722.25	719.10	730.45	719.00	7559843	-0.62%
23 Mar 2022	726.75	736.10	742.90	724.65	5886245	-0.64%
22 Mar 2022	731.40	729.00	736.00	706.35	11117081	0.76%
21 Mar 2022	725.90	745.00	749.40	723.70	7495685	-1.81%
17 Mar 2022	739.25	737.00	746.75	736.45	13657428	2.13%
16 Mar 2022	723.85	711.00	726.00	709.10	10038170	3.68%
15 Mar 2022	698.15	713.00	718.00	695.00	12157425	-1.68%
14 Mar 2022	710.05	694.70	712.40	685.00	10720884	2.78%
11 Mar 2022	690.85	691.90	706.65	687.45	14224356	-0.59%
10 Mar 2022	694.95	707.90	720.40	688.25	23224756	3.08%
09 Mar 2022	674.20	671.50	680.50	659.10	20438651	0.57%
08 Mar 2022	670.40	665.00	673.75	637.00	24828458	0.43%
07 Mar 2022	667.55	693.00	705.00	655.60	20147061	-6.64%
04 Mar 2022	715.00	723.00	732.50	710.05	11660648	-3.07%
03 Mar 2022	737.65	756.00	759.45	732.40	8357181	-1.68%
02 Mar 2022	750.25	728.70	756.45	725.00	11691602	1.06%
28 Feb 2022	742.40	749.90	749.90	736.20	14463418	-2.06%
25 Feb 2022	758.05	742.30	764.85	737.40	10066136	3.80%
24 Feb 2022	730.30	752.40	769.15	725.30	13085009	-6.03%
23 Feb 2022	777.20	783.50	785.50	772.25	6303173	-0.25%
22 Feb 2022	779.15	766.10	787.00	766.10	6923558	-1.23%
21 Feb 2022	788.85	783.55	796.80	776.10	5635224	0.18%
18 Feb 2022	787.40	781.15	790.55	779.00	5466662	0.59%
17 Feb 2022	782.80	797.00	802.00	780.50	6516308	-1.79%
16 Feb 2022	797.05	795.00	808.30	789.30	7457765	0.01%
15 Feb 2022	796.95	777.00	799.10	764.30	7426563	3.05%
14 Feb 2022	773.35	790.00	803.00	769.95	8617389	-3.79%
11 Feb 2022	803.80	800.95	809.90	798.50	9717894	-0.74%
10 Feb 2022	809.80	807.55	815.95	803.10	12848281	0.74%
09 Feb 2022	803.85	801.00	809.50	800.15	9399830	0.66%
08 Feb 2022	798.55	794.00	801.00	776.15	12300670	1.13%
07 Feb 2022	789.60	802.50	803.60	784.10	10939179	-1.12%
04 Feb 2022	798.55	796.95	804.50	791.15	10776387	-0.13%
03 Feb 2022	799.55	802.20	811.90	793.05	10802708	-0.57%
02 Feb 2022	804.10	790.00	805.90	787.35	13478899	2.84%
01 Feb 2022	781.90	778.10	793.90	769.10	15457534	1.14%
31 Jan 2022	773.05	775.45	777.80	762.35	12319200	1.09%
28 Jan 2022	764.70	778.10	784.70	761.50	17765524	-1.18%
27 Jan 2022	773.85	744.00	777.00	738.10	34927774	2.88%
25 Jan 2022	752.20	714.00	755.00	708.60	38088158	6.76%
24 Jan 2022	704.60	715.00	716.40	688.20	8812501	-1.11%
21 Jan 2022	712.50	722.00	725.25	708.05	10689060	-2.25%
20 Jan 2022	728.90	731.05	737.15	722.15	8505400	-0.10%
19 Jan 2022	729.60	725.20	731.95	718.70	7746270	0.61%
18 Jan 2022	725.20	717.50	735.90	714.25	24055886	1.76%
17 Jan 2022	712.65	719.00	720.60	709.50	19680557	-1.25%
14 Jan 2022	721.70	734.80	735.95	716.05	16302342	-2.57%
13 Jan 2022	740.70	749.00	749.00	737.05	5196538	-0.82%
12 Jan 2022	746.85	749.65	751.45	743.15	5294563	0.48%
11 Jan 2022	743.25	742.90	747.05	737.30	7252279	0.06%
10 Jan 2022	742.80	733.65	744.00	733.20	9595787	1.67%
07 Jan 2022	730.60	734.00	740.90	725.25	10454143	0.04%
06 Jan 2022	730.30	719.95	733.50	719.00	7955578	0.47%
05 Jan 2022	726.90	711.90	730.90	707.75	11312955	2.50%
04 Jan 2022	709.15	701.00	711.05	700.05	9705906	1.84%
03 Jan 2022	696.35	680.25	698.50	679.00	8550860	2.62%
31 Dec 2021	678.55	672.95	686.50	671.20	5586980	1.45%
30 Dec 2021	668.85	668.00	673.10	664.50	5119705	-0.25%
29 Dec 2021	670.50	674.50	679.60	667.25	3969894	-0.73%
28 Dec 2021	675.45	677.30	680.85	672.00	4645547	0.49%
27 Dec 2021	672.15	663.05	674.60	655.95	6996729	0.70%
24 Dec 2021	667.50	681.15	682.00	662.45	6028893	-1.66%
23 Dec 2021	678.80	677.00	684.50	672.60	6884683	1.41%
22 Dec 2021	669.35	670.00	676.85	664.00	7489534	0.53%
21 Dec 2021	665.85	683.00	683.00	662.50	10116104	-1.26%
20 Dec 2021	674.35	680.95	681.85	660.10	9934646	-2.11%
17 Dec 2021	688.90	707.50	708.00	685.10	7844705	-2.92%
16 Dec 2021	709.65	719.00	721.95	705.05	7309187	-0.40%
15 Dec 2021	712.50	712.40	720.00	707.55	7692888	0.23%
14 Dec 2021	710.90	701.00	714.00	697.60	8612512	0.98%
13 Dec 2021	704.00	699.00	711.90	693.10	13634563	2.32%
10 Dec 2021	688.05	690.10	691.95	683.75	5549743	-0.85%
09 Dec 2021	693.95	698.15	699.90	688.00	7021395	-0.45%
08 Dec 2021	697.10	695.00	701.55	687.65	11670826	1.47%
07 Dec 2021	687.00	672.00	691.55	670.00	15123987	3.60%
06 Dec 2021	663.10	674.00	678.75	661.15	8022785	-1.47%
03 Dec 2021	673.00	679.10	687.35	671.00	9505985	-0.46%
02 Dec 2021	676.10	675.00	678.80	668.05	8612601	-0.52%
01 Dec 2021	679.60	664.90	681.40	660.00	16184200	3.65%
30 Nov 2021	655.65	648.00	677.45	648.00	24699809	0.70%
29 Nov 2021	651.10	665.05	665.45	649.35	12084376	-1.61%
26 Nov 2021	661.75	669.00	674.90	660.45	10252753	-2.67%
25 Nov 2021	679.90	686.00	687.00	676.55	9760486	-0.77%
24 Nov 2021	685.15	690.00	695.10	682.05	11463429	-0.07%
23 Nov 2021	685.65	681.00	692.65	677.35	16575348	-0.11%
22 Nov 2021	686.40	713.00	713.00	677.40	16741079	-2.82%
18 Nov 2021	706.35	715.00	716.00	701.90	13458109	-0.84%
17 Nov 2021	712.35	721.00	724.90	706.75	18083445	-1.90%
16 Nov 2021	726.15	733.25	733.30	721.30	8978763	-0.97%
15 Nov 2021	733.25	738.00	744.00	728.00	12849161	-0.38%
12 Nov 2021	736.05	742.80	742.80	733.50	9372897	-0.27%
11 Nov 2021	738.05	748.00	748.00	735.10	6195359	-1.51%
10 Nov 2021	749.35	742.70	753.35	732.00	10844883	0.58%
09 Nov 2021	745.05	750.00	753.95	743.35	12120207	-0.80%
08 Nov 2021	751.05	761.00	761.00	741.50	13872770	-0.25%
04 Nov 2021	752.95	757.00	757.05	751.40	793433	0.31%
03 Nov 2021	750.60	759.45	762.65	748.50	10529505	-0.69%
02 Nov 2021	755.85	752.50	761.35	748.05	11812106	0.47%
01 Nov 2021	752.35	755.00	760.00	740.00	11694854	1.39%
29 Oct 2021	742.00	762.00	762.00	714.00	21343427	-2.16%
28 Oct 2021	758.35	787.50	789.00	754.65	19320926	-3.70%
27 Oct 2021	787.50	840.00	840.80	785.65	39606414	-6.46%
26 Oct 2021	841.90	848.40	851.65	823.50	16771909	-0.38%
25 Oct 2021	845.10	830.10	866.90	825.45	29193770	3.48%
22 Oct 2021	816.70	812.00	825.00	806.80	10646970	1.10%
21 Oct 2021	807.80	807.95	813.50	792.30	7405639	0.37%
20 Oct 2021	804.80	800.60	813.80	792.00	9023067	0.39%
19 Oct 2021	801.65	820.00	827.00	798.50	10633732	-1.43%
18 Oct 2021	813.30	820.00	820.00	802.05	11014585	1.40%
14 Oct 2021	802.05	799.00	804.00	788.00	7157116	0.94%
13 Oct 2021	794.60	799.95	804.50	793.20	4381414	-0.32%
12 Oct 2021	797.15	788.00	799.70	785.45	5098502	1.27%
11 Oct 2021	787.15	782.00	793.00	779.00	4417455	0.67%
08 Oct 2021	781.95	781.90	785.00	776.00	4295686	0.62%
07 Oct 2021	777.10	790.00	790.15	774.10	6622698	-0.24%
06 Oct 2021	778.95	782.25	794.20	776.00	5092479	-0.47%
05 Oct 2021	782.60	774.40	784.00	771.20	3945224	0.46%
04 Oct 2021	779.00	771.10	781.15	770.30	5845527	1.41%
01 Oct 2021	768.15	763.40	771.70	754.00	6089895	0.21%
30 Sep 2021	766.55	779.90	787.35	764.85	9178187	-1.99%
29 Sep 2021	782.15	783.00	789.50	778.50	14241004	-0.89%
28 Sep 2021	789.20	802.00	805.60	778.00	7369680	-0.97%
27 Sep 2021	796.95	802.90	808.80	792.80	7715259	-0.14%
24 Sep 2021	798.05	812.55	816.95	795.10	5184626	-1.74%
23 Sep 2021	812.15	794.35	814.50	792.55	9043492	3.02%
22 Sep 2021	788.35	792.50	796.80	786.00	4359142	-0.88%
21 Sep 2021	795.35	795.25	799.00	772.30	7833561	-0.06%
20 Sep 2021	795.85	800.00	808.55	791.50	6306484	-1.42%
17 Sep 2021	807.35	808.85	820.70	797.25	14641298	0.59%
16 Sep 2021	802.60	792.50	807.45	789.10	15446511	1.42%
15 Sep 2021	791.40	796.00	797.45	787.00	4075592	-0.38%
14 Sep 2021	794.40	791.00	801.00	790.00	6301208	0.77%
13 Sep 2021	788.35	786.00	790.45	783.50	4814443	-0.23%
09 Sep 2021	790.15	789.00	793.70	784.20	4909325	-0.57%
08 Sep 2021	794.70	790.00	797.35	783.00	5903035	0.87%
07 Sep 2021	787.85	798.00	799.40	782.05	6926921	-1.62%
06 Sep 2021	800.80	800.85	805.90	795.35	4539192	0.35%
03 Sep 2021	798.00	804.50	809.90	787.70	7509746	-0.59%
02 Sep 2021	802.70	795.50	806.10	792.40	6799617	0.48%
01 Sep 2021	798.90	798.10	819.00	795.40	19972195	1.58%
31 Aug 2021	786.50	784.90	789.00	778.40	12114870	0.31%
30 Aug 2021	784.05	756.00	789.50	754.00	12517507	4.21%
27 Aug 2021	752.40	746.50	759.60	741.00	5841967	0.81%
26 Aug 2021	746.35	734.10	750.00	732.35	6492155	0.99%
25 Aug 2021	739.05	748.20	751.45	735.20	6726509	-0.98%
24 Aug 2021	746.35	736.00	749.70	731.50	4537435	1.39%
23 Aug 2021	736.10	749.50	749.50	734.40	3614761	-0.56%
20 Aug 2021	740.25	745.80	749.00	736.20	6092036	-1.88%
18 Aug 2021	754.40	763.80	763.80	750.50	5370460	-0.31%
17 Aug 2021	756.75	759.00	760.00	749.30	5576110	-0.69%
16 Aug 2021	762.00	756.00	765.80	756.00	3967629	0.28%
13 Aug 2021	759.90	757.50	764.50	754.20	4239376	0.34%
12 Aug 2021	757.35	759.00	763.40	753.35	3572081	-0.45%
11 Aug 2021	760.80	765.00	769.00	752.50	6429468	-0.10%
10 Aug 2021	761.55	755.50	764.00	755.00	8309248	0.80%
09 Aug 2021	755.50	741.00	757.40	739.75	6064688	1.98%
06 Aug 2021	740.85	747.00	757.65	738.80	6522599	-1.13%
05 Aug 2021	749.30	753.00	755.00	743.50	7246991	-0.60%
04 Aug 2021	753.80	740.50	757.00	738.65	9744349	2.06%
03 Aug 2021	738.60	724.00	740.85	719.30	9265839	2.42%
02 Aug 2021	721.15	715.00	725.55	712.00	6823345	1.73%
30 Jul 2021	708.90	718.05	718.65	707.15	10358450	-1.16%
29 Jul 2021	717.25	720.00	728.50	716.00	6855673	-0.78%
28 Jul 2021	722.90	734.80	734.80	712.10	11102486	-1.20%
27 Jul 2021	731.70	750.50	756.00	729.10	15441543	-3.25%
26 Jul 2021	756.30	754.00	760.00	745.00	7890992	0.12%
23 Jul 2021	755.40	749.00	764.00	740.10	6604465	1.16%
22 Jul 2021	746.75	750.10	758.50	741.00	7876163	0.13%
20 Jul 2021	745.75	755.00	755.20	744.20	5815740	-1.25%
19 Jul 2021	755.20	752.30	766.65	749.60	5554486	-2.07%
16 Jul 2021	771.15	776.00	776.00	766.55	2913553	-0.39%
15 Jul 2021	774.15	770.50	778.25	766.50	4239868	0.53%
14 Jul 2021	770.05	770.95	773.45	764.00	5621924	-0.09%
13 Jul 2021	770.75	759.00	773.00	755.00	9810976	2.28%
12 Jul 2021	753.60	752.50	757.80	748.30	4475466	0.84%
09 Jul 2021	747.35	752.00	752.90	740.25	5782119	-0.93%
08 Jul 2021	754.40	760.00	767.15	751.70	4188267	-1.11%
07 Jul 2021	762.90	755.90	764.00	752.25	3573368	0.60%
06 Jul 2021	758.35	757.00	767.00	755.20	5529485	-0.26%
05 Jul 2021	760.35	757.10	762.00	753.40	4680089	1.29%
02 Jul 2021	750.65	747.60	752.85	744.00	3557647	0.56%
01 Jul 2021	746.45	750.00	754.40	744.50	5695690	-0.25%
30 Jun 2021	748.30	752.50	760.50	746.55	5459970	-0.49%
29 Jun 2021	751.95	761.00	763.55	750.05	7500655	-1.37%
28 Jun 2021	762.40	764.55	769.60	757.75	7672743	0.14%
25 Jun 2021	761.35	737.55	765.95	737.55	11170037	3.00%
24 Jun 2021	739.15	735.90	742.95	731.10	5313822	0.93%
23 Jun 2021	732.35	743.20	743.75	730.80	6154147	-0.95%
22 Jun 2021	739.35	743.20	749.00	737.05	6727233	-0.03%
21 Jun 2021	739.55	725.00	740.90	720.50	6464497	0.44%
18 Jun 2021	736.30	742.15	743.20	722.25	8143792	-0.31%
17 Jun 2021	738.60	741.95	745.40	736.00	6674329	-1.49%
16 Jun 2021	749.80	748.80	756.85	746.25	8614096	-0.15%
15 Jun 2021	750.90	736.00	752.00	732.00	9686490	1.99%
14 Jun 2021	736.25	735.90	741.40	725.00	5190670	-0.30%
11 Jun 2021	738.45	746.25	746.25	737.00	4840759	-0.78%
10 Jun 2021	744.25	739.45	745.35	732.90	7795125	1.02%
09 Jun 2021	736.75	746.00	751.25	730.15	8004726	-1.29%
08 Jun 2021	746.35	751.00	751.10	739.50	6426815	-0.63%
07 Jun 2021	751.10	743.10	753.95	741.50	6986728	1.22%
04 Jun 2021	742.05	751.00	759.90	740.10	10336011	-1.15%
03 Jun 2021	750.65	743.00	752.25	739.00	8170508	1.85%
02 Jun 2021	737.00	744.80	745.30	734.20	9973043	-1.09%
01 Jun 2021	745.15	753.55	754.00	741.15	6660243	-0.74%
31 May 2021	750.70	737.90	753.00	734.00	9275086	1.47%
28 May 2021	739.85	752.60	759.70	738.50	17149692	-1.40%
27 May 2021	750.35	737.20	753.85	731.00	23040846	2.07%
26 May 2021	735.10	738.00	741.40	729.50	9081086	0.49%
25 May 2021	731.55	744.40	745.00	725.85	11344261	-1.30%
24 May 2021	741.15	730.40	747.50	726.75	15716900	1.40%
21 May 2021	730.90	707.00	733.40	707.00	15883692	3.54%
20 May 2021	705.90	708.60	714.40	704.55	18840413	-1.52%
19 May 2021	716.80	704.00	723.70	702.20	20244016	0.72%
18 May 2021	711.65	720.00	726.00	708.50	19519055	0.34%
17 May 2021	709.25	691.50	710.30	684.40	12099197	3.54%
14 May 2021	685.00	695.00	698.60	681.40	9377968	-0.91%
12 May 2021	691.30	704.00	705.75	689.05	10856584	-2.27%
11 May 2021	707.35	704.80	713.70	703.00	12736700	-1.10%
10 May 2021	715.25	723.50	725.00	714.00	7980462	-0.21%
07 May 2021	716.75	721.00	726.90	714.00	7131970	0.14%
06 May 2021	715.75	718.00	722.85	710.25	9484934	-0.20%
05 May 2021	717.20	709.00	719.05	700.00	11155033	2.41%
04 May 2021	700.35	704.00	718.65	698.10	11980155	-0.34%
03 May 2021	702.75	706.00	708.00	692.10	13752878	-1.70%
30 Apr 2021	714.90	705.00	729.85	705.00	23011654	-0.63%
29 Apr 2021	719.40	712.00	726.90	707.00	25939327	1.59%
28 Apr 2021	708.15	708.00	712.50	688.15	54060587	1.23%
27 Apr 2021	699.55	691.10	703.90	684.10	46559967	-0.13%
26 Apr 2021	700.45	694.00	703.80	684.50	21646184	4.33%
23 Apr 2021	671.35	656.00	677.50	650.90	19167768	1.92%
22 Apr 2021	658.70	641.00	660.95	634.40	19385102	1.07%
20 Apr 2021	651.75	656.00	662.00	643.00	12296248	0.56%
19 Apr 2021	648.15	650.00	655.30	631.00	17292072	-3.15%
16 Apr 2021	669.20	668.65	675.25	662.35	12242522	0.05%
15 Apr 2021	668.85	666.45	671.35	652.30	15195951	1.19%
13 Apr 2021	661.00	635.60	664.85	630.00	12737650	4.00%
12 Apr 2021	635.60	651.00	655.00	626.65	14649541	-4.88%
09 Apr 2021	668.20	679.30	686.80	667.00	12509114	-1.97%
08 Apr 2021	681.60	691.50	695.50	679.35	9026398	-0.97%
07 Apr 2021	688.25	680.50	691.90	668.40	14433515	1.53%
06 Apr 2021	677.90	690.10	693.50	675.50	12062011	-1.07%
05 Apr 2021	685.25	707.20	708.45	677.45	16239521	-3.89%
01 Apr 2021	713.00	706.30	717.00	695.55	13090326	2.23%
31 Mar 2021	697.45	696.00	703.55	692.10	14924620	0.30%
30 Mar 2021	695.35	705.00	713.30	691.00	25965742	-0.41%
26 Mar 2021	698.20	707.00	707.00	693.15	13143312	0.52%
25 Mar 2021	694.60	709.50	710.90	680.00	21179280	-1.67%
24 Mar 2021	706.40	723.25	725.00	703.30	14379147	-3.31%
23 Mar 2021	730.55	718.00	739.50	714.10	15949688	2.00%
22 Mar 2021	716.20	719.00	730.00	709.30	14802230	-1.38%
19 Mar 2021	726.25	709.00	729.35	703.50	20377672	1.04%
18 Mar 2021	718.75	736.00	743.10	707.25	12261544	-1.26%
17 Mar 2021	727.90	739.00	742.00	724.70	12380976	-1.34%
16 Mar 2021	737.75	751.00	752.00	735.95	11358574	-0.89%
15 Mar 2021	744.40	754.00	754.00	716.65	22466579	-0.83%
12 Mar 2021	750.60	772.60	776.60	745.00	16343307	-1.33%
10 Mar 2021	760.75	750.50	765.70	749.15	13377990	2.05%
09 Mar 2021	745.45	758.70	758.70	740.00	18951683	0.29%
08 Mar 2021	743.30	735.00	752.50	732.00	13898556	1.72%
05 Mar 2021	730.75	732.00	744.10	720.50	16358252	-0.82%
04 Mar 2021	736.80	731.10	751.45	731.10	16896947	-2.27%
03 Mar 2021	753.95	740.50	760.80	735.10	13603791	3.10%
02 Mar 2021	731.25	730.45	740.50	722.00	14503453	0.37%
01 Mar 2021	728.55	738.00	743.50	722.25	14301187	0.52%
26 Feb 2021	724.80	746.00	758.70	718.65	31306177	-5.95%
25 Feb 2021	770.65	765.00	783.50	762.15	26635119	2.84%
24 Feb 2021	749.40	722.00	754.90	717.05	11207286	4.67%
23 Feb 2021	715.95	732.35	734.95	712.60	16804763	-0.49%
22 Feb 2021	719.45	749.65	749.85	715.00	18123202	-4.03%
19 Feb 2021	749.65	772.90	777.20	741.35	15634787	-3.52%
18 Feb 2021	777.00	775.00	782.00	764.00	19685663	-0.10%
17 Feb 2021	777.75	774.00	785.00	764.30	16956357	0.35%
16 Feb 2021	775.05	799.00	799.00	767.00	23968943	-2.39%
15 Feb 2021	794.00	759.90	799.00	753.90	20648115	5.81%
12 Feb 2021	750.40	735.50	754.70	734.55	15668442	1.39%
11 Feb 2021	740.10	731.00	744.15	731.00	11897710	0.72%
10 Feb 2021	734.80	741.55	746.40	726.10	15140744	-1.04%
09 Feb 2021	742.50	735.75	750.00	726.20	22307807	0.86%
08 Feb 2021	736.15	726.00	747.80	726.00	15662890	2.30%
05 Feb 2021	719.60	749.00	766.30	717.00	31121503	-3.27%
04 Feb 2021	743.90	730.00	745.50	720.60	20490289	1.38%
03 Feb 2021	733.80	720.00	736.80	715.55	23541361	2.74%
02 Feb 2021	714.20	719.25	744.95	704.20	28703320	0.68%
01 Feb 2021	709.35	665.00	717.00	654.35	30648270	7.01%
29 Jan 2021	662.90	671.00	675.85	653.00	31273252	-1.16%
28 Jan 2021	670.70	622.00	674.70	616.00	64303975	6.11%
27 Jan 2021	632.10	659.95	663.80	627.40	24462588	-3.99%
25 Jan 2021	658.40	654.00	668.00	639.35	21325345	2.16%
22 Jan 2021	644.50	670.00	673.90	638.80	21392223	-4.64%
21 Jan 2021	675.85	680.75	695.00	669.75	15849438	0.01%
20 Jan 2021	675.75	664.00	680.95	664.00	9980614	1.05%
19 Jan 2021	668.75	663.55	671.95	659.75	9010539	1.79%
18 Jan 2021	657.00	674.45	675.00	651.15	13460603	-2.65%
15 Jan 2021	674.85	677.60	682.95	669.60	12339771	-0.17%
14 Jan 2021	676.00	678.50	687.80	674.65	9337503	-1.72%
13 Jan 2021	687.80	676.00	691.20	669.05	15645903	1.79%
12 Jan 2021	675.70	661.30	685.00	659.25	13301893	1.31%
11 Jan 2021	666.95	676.00	676.65	660.15	7928365	-0.85%
08 Jan 2021	672.70	678.00	678.85	668.50	12272794	0.24%
07 Jan 2021	671.10	659.00	676.50	659.00	17887570	2.58%
06 Jan 2021	654.25	662.00	667.15	649.15	20829645	-1.54%
05 Jan 2021	664.45	618.00	667.90	618.00	37973963	6.36%
04 Jan 2021	624.70	627.80	633.00	621.30	14068156	0.14%
01 Jan 2021	623.80	620.25	625.45	617.55	6047062	0.54%
31 Dec 2020	620.45	622.40	625.95	616.00	12306502	-0.74%
30 Dec 2020	625.10	632.25	634.00	618.20	10262221	-0.81%
29 Dec 2020	630.20	620.70	632.40	618.60	13765454	2.03%
28 Dec 2020	617.65	614.00	620.80	614.00	8444506	1.22%
24 Dec 2020	610.20	595.00	614.00	594.15	15488083	3.00%
23 Dec 2020	592.45	589.00	594.50	584.30	12247401	0.46%
22 Dec 2020	589.75	585.00	593.95	568.40	19896386	1.24%
21 Dec 2020	582.50	605.25	607.25	573.40	18580262	-4.43%
18 Dec 2020	609.50	604.40	611.00	596.50	17301814	0.68%
17 Dec 2020	605.40	607.25	611.00	603.20	14598759	-0.12%
16 Dec 2020	606.10	613.55	614.90	604.80	14860853	-0.16%
15 Dec 2020	607.10	615.75	615.75	602.30	22311290	-1.43%
14 Dec 2020	615.90	616.00	623.80	612.40	14567480	0.43%
11 Dec 2020	613.25	626.35	631.65	608.35	17950692	-2.20%
10 Dec 2020	627.05	624.50	632.45	620.35	16126862	-1.13%
09 Dec 2020	634.20	619.15	636.70	619.00	22000284	2.18%
08 Dec 2020	620.65	619.10	623.85	611.60	16005349	0.23%
07 Dec 2020	619.25	616.95	624.40	612.45	24658169	0.77%
04 Dec 2020	614.50	606.60	616.45	603.20	20019707	1.96%
03 Dec 2020	602.70	610.15	611.00	600.35	17746316	-0.89%
02 Dec 2020	608.10	607.00	613.50	601.25	19070722	0.74%
01 Dec 2020	603.65	611.00	615.00	596.20	21285697	0.34%
27 Nov 2020	601.60	612.00	613.65	598.75	29921076	-1.79%
26 Nov 2020	612.55	602.25	618.20	594.05	35476456	2.12%
25 Nov 2020	599.85	625.00	630.00	596.00	35115637	-3.20%
24 Nov 2020	619.65	603.00	622.60	600.55	30742369	4.04%
23 Nov 2020	595.60	610.95	612.60	592.70	23728765	-2.02%
20 Nov 2020	607.85	615.00	616.50	592.00	29556191	-0.60%
19 Nov 2020	611.50	619.00	633.00	609.05	26525371	-3.90%
18 Nov 2020	636.30	625.00	640.00	622.05	24928180	1.19%
17 Nov 2020	628.80	613.15	630.90	609.00	25960060	2.55%
14 Nov 2020	613.15	613.95	618.00	605.55	3211214	0.46%
13 Nov 2020	610.35	595.00	612.35	584.30	28813262	1.78%
12 Nov 2020	599.70	601.95	610.45	588.80	34244439	-1.47%
11 Nov 2020	608.65	579.85	611.15	576.40	50289937	4.29%
10 Nov 2020	583.60	572.00	588.00	568.25	34935409	3.28%
09 Nov 2020	565.05	550.00	568.00	548.25	26041462	4.30%
06 Nov 2020	541.75	538.75	546.00	531.20	22256961	0.45%
05 Nov 2020	539.30	534.90	542.50	527.55	23728389	2.69%
04 Nov 2020	525.15	525.10	533.85	511.00	28905623	-1.68%
03 Nov 2020	534.15	525.00	537.00	524.00	25991938	2.20%
02 Nov 2020	522.65	496.85	531.70	495.10	37597227	6.12%
30 Oct 2020	492.50	495.00	501.55	481.60	23142307	-0.27%
29 Oct 2020	493.85	506.00	516.35	489.35	50934761	-2.15%
28 Oct 2020	504.70	510.80	517.50	493.50	30343675	-0.67%
27 Oct 2020	508.10	494.00	512.25	482.65	24240216	2.99%
26 Oct 2020	493.35	508.25	509.85	490.90	17446977	-2.73%
23 Oct 2020	507.20	513.90	515.50	504.50	18810270	-0.61%
22 Oct 2020	510.30	496.00	513.00	495.65	30022348	1.76%
21 Oct 2020	501.45	496.90	507.50	486.60	27029707	1.52%
20 Oct 2020	493.95	485.85	498.65	485.10	21376085	0.20%
19 Oct 2020	492.95	477.05	495.90	476.25	28131975	4.35%
16 Oct 2020	472.40	465.15	475.50	463.00	16288158	2.12%
15 Oct 2020	462.60	473.40	481.95	460.00	28987003	-1.85%
14 Oct 2020	471.30	458.00	474.65	454.00	13984719	2.16%
13 Oct 2020	461.35	465.90	473.00	459.75	15582653	-1.42%
12 Oct 2020	468.00	473.50	480.00	462.30	21261504	-0.01%
09 Oct 2020	468.05	453.30	469.80	450.15	28049405	3.57%
08 Oct 2020	451.90	455.55	461.65	447.25	20909290	-0.26%
07 Oct 2020	453.10	447.00	455.95	443.50	19873845	0.77%
06 Oct 2020	449.65	449.50	452.70	442.70	19387356	1.24%
05 Oct 2020	444.15	444.05	456.45	439.05	24252479	0.10%
01 Oct 2020	443.70	430.20	445.30	427.40	21083336	4.49%
30 Sep 2020	424.65	427.00	428.10	418.75	18485383	-0.52%
29 Sep 2020	426.85	442.40	443.30	424.80	19998529	-2.82%
28 Sep 2020	439.25	420.00	440.60	418.05	19389041	5.83%
25 Sep 2020	415.05	407.50	416.70	400.15	20460158	3.13%
24 Sep 2020	402.45	414.00	414.30	401.15	21177325	-4.12%
23 Sep 2020	419.75	418.10	422.90	406.10	18613053	1.88%
22 Sep 2020	412.00	424.00	426.65	406.30	27558211	-2.68%
21 Sep 2020	423.35	443.00	444.00	420.55	19014199	-4.51%
18 Sep 2020	443.35	444.55	449.30	436.05	20809700	0.10%
17 Sep 2020	442.90	440.95	446.45	438.50	14306532	-0.70%
16 Sep 2020	446.00	449.55	450.60	440.00	20019657	-0.79%
15 Sep 2020	449.55	441.05	451.90	435.90	17328832	2.04%
14 Sep 2020	440.55	452.00	455.00	438.00	17624795	-1.49%
11 Sep 2020	447.20	446.00	449.85	439.25	18620876	0.08%
10 Sep 2020	446.85	436.45	448.70	430.75	34435022	3.62%
09 Sep 2020	431.25	439.90	443.35	425.00	31660156	-2.95%
08 Sep 2020	444.35	459.80	462.40	441.25	21052764	-3.13%
07 Sep 2020	458.70	457.00	467.15	450.65	25967554	0.77%
04 Sep 2020	455.20	469.00	472.95	452.60	29405504	-4.16%
03 Sep 2020	474.95	488.40	489.95	473.10	14046055	-1.95%
02 Sep 2020	484.40	487.00	487.95	472.10	20750735	-0.27%
01 Sep 2020	485.70	495.05	503.40	479.65	33276900	-2.22%
31 Aug 2020	496.75	524.45	533.85	486.30	55830575	-2.45%
28 Aug 2020	509.20	476.45	513.00	476.05	59180165	7.64%
27 Aug 2020	473.05	464.00	474.50	464.00	19544322	2.09%
26 Aug 2020	463.35	452.00	464.80	449.00	25914927	2.56%
25 Aug 2020	451.80	450.95	456.40	447.10	26273650	1.35%
24 Aug 2020	445.80	444.00	449.45	442.30	18197925	1.21%
21 Aug 2020	440.45	440.00	444.85	436.25	25088216	1.26%
20 Aug 2020	434.95	437.90	441.30	433.25	16689591	-2.08%
19 Aug 2020	444.20	446.00	451.95	442.45	18133177	-0.36%
18 Aug 2020	445.80	439.50	447.25	435.30	21768573	1.75%
17 Aug 2020	438.15	439.10	441.00	425.35	30198451	0.53%
14 Aug 2020	435.85	451.50	451.50	425.60	36726464	-2.73%
13 Aug 2020	448.10	454.10	456.75	445.35	21885898	-0.67%
12 Aug 2020	451.10	444.80	452.75	438.95	23184443	0.69%
11 Aug 2020	448.00	435.30	449.90	435.30	30469680	3.92%
10 Aug 2020	431.10	434.00	437.00	429.30	14888275	-0.51%
07 Aug 2020	433.30	431.45	437.00	427.15	15570556	0.07%
06 Aug 2020	433.00	436.00	438.30	427.10	33465332	-0.45%
05 Aug 2020	434.95	439.00	446.85	433.15	36936666	1.35%
04 Aug 2020	429.15	421.85	431.20	417.35	24748403	2.83%
03 Aug 2020	417.35	431.60	431.90	415.70	23824147	-3.31%
31 Jul 2020	431.65	429.00	434.45	421.30	27499643	1.36%
30 Jul 2020	425.85	441.90	445.90	424.75	26862223	-3.41%
29 Jul 2020	440.90	435.75	447.00	434.30	24404909	0.88%
28 Jul 2020	437.05	434.00	440.00	424.40	33057789	1.27%
27 Jul 2020	431.55	447.00	448.00	429.90	21924614	-3.15%
24 Jul 2020	445.60	456.60	456.60	441.55	30567381	-3.31%
23 Jul 2020	460.85	472.95	474.75	459.20	40250274	-3.78%
22 Jul 2020	478.95	478.00	484.60	460.10	89612153	7.34%
21 Jul 2020	446.20	440.00	451.00	438.50	43147781	2.81%
20 Jul 2020	434.00	437.70	442.80	429.30	30400830	0.21%
17 Jul 2020	433.10	434.00	439.90	424.60	33465094	-0.21%
16 Jul 2020	434.00	431.95	436.15	418.45	30183798	1.72%
15 Jul 2020	426.65	424.00	444.45	422.75	43250557	2.14%
14 Jul 2020	417.70	434.90	435.80	415.40	25686686	-5.08%
13 Jul 2020	440.05	443.95	446.40	432.75	21326996	0.10%
10 Jul 2020	439.60	449.90	451.45	437.00	25676461	-3.12%
09 Jul 2020	453.75	447.85	457.00	446.05	29162682	2.16%
08 Jul 2020	444.15	450.00	461.40	441.00	45878605	-0.72%
07 Jul 2020	447.35	433.50	449.00	426.20	37991906	3.08%
06 Jul 2020	434.00	434.15	437.60	431.10	18425359	1.30%
03 Jul 2020	428.45	430.00	431.60	423.65	31044470	1.24%
02 Jul 2020	423.20	441.00	441.50	421.30	50362840	-2.32%
01 Jul 2020	433.25	410.00	437.35	406.65	53380997	6.54%
30 Jun 2020	406.65	410.00	414.80	404.05	26951992	0.46%
29 Jun 2020	404.80	415.00	415.80	402.35	36320111	-4.72%
26 Jun 2020	424.85	426.00	428.75	418.00	32611425	0.75%
25 Jun 2020	421.70	419.00	428.70	410.35	49854504	-0.69%
24 Jun 2020	424.65	448.00	448.50	422.20	33577340	-4.28%
23 Jun 2020	443.65	430.50	445.00	430.40	30757921	3.14%
22 Jun 2020	430.15	420.00	435.90	418.10	40454158	3.14%
19 Jun 2020	417.05	407.50	422.30	407.50	52085893	2.87%
18 Jun 2020	405.40	386.00	408.05	384.00	43774453	4.06%
17 Jun 2020	389.60	377.45	397.75	375.30	56950626	2.11%
16 Jun 2020	381.55	404.90	405.00	360.40	96190274	-2.07%
15 Jun 2020	389.60	405.95	405.95	383.65	39578304	-4.51%
12 Jun 2020	408.00	390.00	412.50	389.15	47814513	-1.32%
11 Jun 2020	413.45	426.50	435.55	408.70	45563053	-3.28%
10 Jun 2020	427.45	422.20	432.70	415.30	36163767	1.76%
09 Jun 2020	420.05	434.95	442.50	416.50	46274196	-2.37%
08 Jun 2020	430.25	415.00	444.75	414.00	60387850	6.16%
05 Jun 2020	405.30	399.00	409.90	390.50	39004703	2.78%
04 Jun 2020	394.35	407.60	413.90	391.55	45553928	-3.71%
03 Jun 2020	409.55	422.00	432.00	405.25	49057169	-0.13%
02 Jun 2020	410.10	398.00	415.00	391.55	37509637	3.31%
01 Jun 2020	396.95	394.30	409.50	392.55	44253432	3.12%
29 May 2020	384.95	382.00	389.25	375.35	51056884	-1.53%
28 May 2020	390.95	390.00	407.65	387.00	72694994	1.02%
27 May 2020	387.00	346.10	392.45	341.50	72445794	13.39%
26 May 2020	341.30	342.00	347.70	336.35	30693404	1.29%
22 May 2020	336.95	352.10	359.75	332.85	48368474	-5.67%
21 May 2020	357.20	363.00	369.00	355.70	24794934	-1.46%
20 May 2020	362.50	353.00	366.30	350.00	30722038	2.26%
19 May 2020	354.50	368.80	372.50	350.10	42889862	-1.20%
18 May 2020	358.80	389.00	389.00	352.30	47864793	-7.66%
15 May 2020	388.55	402.75	403.90	386.80	25435045	-3.33%
14 May 2020	401.95	405.05	411.00	397.65	31604457	-2.91%
13 May 2020	414.00	411.00	416.45	399.60	48206377	7.02%
12 May 2020	386.85	376.30	391.80	370.00	38411667	1.92%
11 May 2020	379.55	391.00	393.50	376.85	30143521	-0.65%
08 May 2020	382.05	403.50	409.45	379.65	33506610	-3.85%
07 May 2020	397.35	387.00	402.25	382.70	41339427	2.19%
06 May 2020	388.85	385.00	394.45	368.05	67511657	-0.04%
05 May 2020	389.00	414.00	418.75	386.50	50982763	-3.43%
04 May 2020	402.80	424.00	424.00	399.70	37854079	-9.46%
30 Apr 2020	444.90	451.00	461.90	440.40	40383418	1.32%
29 Apr 2020	439.10	430.75	448.85	425.95	61500039	-3.59%
28 Apr 2020	455.45	438.00	458.40	435.25	43938651	6.59%
27 Apr 2020	427.30	415.00	429.50	409.10	35987021	5.78%
24 Apr 2020	403.95	416.00	419.65	401.25	35773432	-6.07%
23 Apr 2020	430.05	434.60	439.85	426.05	29418033	-0.26%
22 Apr 2020	431.15	418.55	434.55	412.00	36619626	2.50%
21 Apr 2020	420.65	436.00	439.95	412.95	33572228	-7.74%
20 Apr 2020	455.95	482.00	483.45	451.25	42163860	-4.77%
17 Apr 2020	478.80	450.00	485.90	432.40	47831855	13.31%
16 Apr 2020	422.55	408.60	427.00	400.70	42344581	1.26%
15 Apr 2020	417.30	434.00	451.65	412.45	48315084	-0.39%
13 Apr 2020	418.95	417.95	427.90	402.00	33432493	-0.29%
09 Apr 2020	420.15	405.00	423.00	398.65	44090829	7.36%
08 Apr 2020	391.35	383.75	427.70	373.50	64930772	0.64%
07 Apr 2020	388.85	347.40	405.75	342.35	48093870	19.48%
03 Apr 2020	325.45	360.20	362.30	324.00	41317685	-9.26%
01 Apr 2020	358.65	376.25	379.80	354.00	27745001	-5.37%
31 Mar 2020	379.00	384.40	389.80	372.65	34637418	2.95%
30 Mar 2020	368.15	345.00	382.00	340.35	61772934	2.33%
27 Mar 2020	359.75	370.00	409.45	354.05	71043359	5.37%
26 Mar 2020	341.40	335.95	399.00	332.00	62971676	4.47%
25 Mar 2020	326.80	293.50	363.75	286.00	51994332	7.80%
24 Mar 2020	303.15	331.95	337.50	291.00	50683611	-1.78%
23 Mar 2020	308.65	385.35	392.00	302.00	37622791	-27.91%
20 Mar 2020	428.15	431.40	449.70	414.20	30764380	-0.02%
19 Mar 2020	428.25	441.05	464.95	423.75	33244422	-9.55%
18 Mar 2020	473.45	490.00	506.05	392.10	36268578	-3.05%
17 Mar 2020	488.35	515.15	531.30	477.45	20594426	-3.98%
16 Mar 2020	508.60	542.35	545.00	502.35	21543626	-10.58%
13 Mar 2020	568.80	516.95	585.65	451.10	25599380	4.70%
12 Mar 2020	543.25	592.00	594.00	528.15	29369628	-12.29%
11 Mar 2020	619.35	613.65	634.40	612.10	11021533	-0.67%
09 Mar 2020	623.55	639.00	641.85	615.10	14336439	-5.19%
06 Mar 2020	657.65	650.00	660.80	641.05	12969235	-2.99%
05 Mar 2020	677.90	686.50	694.00	675.25	10508008	-0.63%
04 Mar 2020	682.20	690.00	696.00	668.30	14802724	-0.72%
03 Mar 2020	687.15	689.90	695.80	675.00	11198145	0.43%
02 Mar 2020	684.20	709.30	713.25	675.30	13854352	-1.88%
28 Feb 2020	697.30	718.90	724.70	691.00	16428944	-5.24%
27 Feb 2020	735.85	728.70	739.45	716.55	8867328	0.88%
26 Feb 2020	729.40	725.30	735.75	722.00	7136975	0.09%
25 Feb 2020	728.75	729.40	732.00	722.05	5419596	0.45%
24 Feb 2020	725.45	737.95	738.40	723.00	6589087	-2.53%
20 Feb 2020	744.30	742.75	754.00	737.60	7529403	0.44%
19 Feb 2020	741.05	740.65	745.10	735.35	4372673	1.01%
18 Feb 2020	733.65	737.75	737.75	724.70	5215502	-0.64%
17 Feb 2020	738.40	737.40	743.10	730.20	4275465	0.26%
14 Feb 2020	736.50	748.10	752.55	732.10	6155000	-1.51%
13 Feb 2020	747.80	751.10	753.45	742.30	5031706	-0.99%
12 Feb 2020	755.25	752.00	760.70	751.00	6190440	0.71%
11 Feb 2020	749.95	743.00	757.10	742.00	7845657	1.19%
10 Feb 2020	741.10	746.30	746.80	739.00	4713339	-0.94%
07 Feb 2020	748.15	736.70	749.20	734.00	8438354	1.52%
06 Feb 2020	736.95	727.45	745.00	723.00	9627252	1.78%
05 Feb 2020	724.05	719.45	725.65	715.20	7975101	1.27%
04 Feb 2020	715.00	712.45	720.60	710.00	9653925	0.85%
03 Feb 2020	708.95	704.70	712.80	695.55	11594991	0.50%
01 Feb 2020	705.45	728.55	734.35	702.00	7341770	-3.27%
31 Jan 2020	729.30	734.70	737.25	725.20	8345819	-0.22%
30 Jan 2020	730.90	735.75	736.40	727.30	6041343	-0.59%
29 Jan 2020	735.25	740.00	745.50	733.55	7985274	-0.26%
28 Jan 2020	737.15	738.40	746.50	735.00	7836737	-0.42%
27 Jan 2020	740.25	732.45	748.45	731.00	9170435	0.39%
24 Jan 2020	737.40	723.40	741.70	720.40	9541490	1.99%
23 Jan 2020	723.00	725.05	737.55	719.40	20643257	1.46%
22 Jan 2020	712.60	717.00	722.75	706.60	13321307	-0.70%
21 Jan 2020	717.60	726.35	729.60	716.05	8242803	-1.32%
20 Jan 2020	727.20	742.95	746.20	725.00	10677371	-1.72%
17 Jan 2020	739.90	734.85	742.45	730.85	7678864	0.35%
16 Jan 2020	737.30	746.50	750.40	735.10	6487613	-1.21%
15 Jan 2020	746.30	747.05	749.00	738.00	7911661	-0.21%
14 Jan 2020	747.90	740.00	751.40	734.20	7237665	1.42%
13 Jan 2020	737.40	740.00	746.75	735.35	6423758	-0.36%
10 Jan 2020	740.05	743.00	751.80	734.80	8550490	-0.38%
09 Jan 2020	742.85	733.55	745.00	731.00	7559853	2.53%
08 Jan 2020	724.50	715.25	725.75	709.10	8973215	-0.17%
07 Jan 2020	725.75	728.00	738.00	721.05	9103360	0.35%
06 Jan 2020	723.25	739.45	739.60	721.70	6356198	-2.65%
03 Jan 2020	742.95	753.15	756.25	740.50	8489729	-1.85%
02 Jan 2020	756.95	750.00	759.00	747.60	5156046	1.10%
01 Jan 2020	748.70	754.90	759.95	747.20	4917748	-0.72%
31 Dec 2019	754.10	753.85	765.85	751.40	11660781	0.00%
30 Dec 2019	754.10	760.90	765.75	751.05	10034206	-0.80%
27 Dec 2019	760.15	739.00	762.00	736.30	10736285	3.21%
26 Dec 2019	736.50	737.50	740.65	733.90	7919368	-0.56%
24 Dec 2019	740.65	744.50	744.70	737.80	3642916	-0.34%
23 Dec 2019	743.15	736.90	748.60	735.00	10250382	0.45%
20 Dec 2019	739.85	744.70	747.00	737.30	7019925	-0.36%
19 Dec 2019	742.55	743.10	750.00	740.65	8400708	0.09%
18 Dec 2019	741.85	745.80	748.55	737.60	6678420	-0.51%
17 Dec 2019	745.65	747.60	756.50	741.35	9788065	-0.21%
16 Dec 2019	747.25	752.25	754.70	746.20	7286003	-0.63%
13 Dec 2019	752.00	725.60	754.85	725.00	14834140	4.14%
12 Dec 2019	722.10	719.00	725.30	715.15	5519774	0.77%
11 Dec 2019	716.55	711.50	722.40	709.05	8266375	0.12%
10 Dec 2019	715.70	731.00	734.80	714.00	7625748	-2.23%
09 Dec 2019	732.00	713.45	733.90	710.00	8977174	2.01%
06 Dec 2019	717.60	732.80	735.25	715.00	7458610	-1.60%
05 Dec 2019	729.25	743.00	745.00	725.30	8151690	-1.43%
04 Dec 2019	739.85	732.85	747.00	729.30	8016237	0.88%
03 Dec 2019	733.40	744.95	744.95	730.65	5408215	-1.46%
02 Dec 2019	744.30	739.25	746.00	737.35	8285491	0.71%
29 Nov 2019	739.05	749.90	756.35	736.50	12674173	-1.54%
28 Nov 2019	750.60	752.30	755.65	745.75	9235443	-0.31%
27 Nov 2019	752.90	755.00	763.75	748.40	8436862	0.09%
26 Nov 2019	752.25	756.80	762.00	744.00	14624880	-0.33%
25 Nov 2019	754.75	731.95	756.80	730.00	6888402	3.09%
22 Nov 2019	732.10	737.40	740.00	727.50	4889776	-0.72%
21 Nov 2019	737.40	749.00	749.00	734.30	5529542	-1.52%
20 Nov 2019	748.75	748.00	753.85	741.25	8798051	0.13%
19 Nov 2019	747.80	725.00	750.20	725.00	14424251	3.44%
18 Nov 2019	722.95	717.80	725.50	712.20	7907958	0.84%
15 Nov 2019	716.90	716.75	723.50	710.60	9315652	0.14%
14 Nov 2019	715.90	711.00	721.80	707.25	8000528	0.66%
13 Nov 2019	711.20	733.70	737.40	707.85	9290616	-3.07%
11 Nov 2019	733.70	723.40	735.50	721.20	6355142	1.13%
08 Nov 2019	725.50	735.90	735.90	722.80	7427196	-1.26%
07 Nov 2019	734.75	750.00	756.00	732.50	9871570	-1.67%
06 Nov 2019	747.25	736.95	750.90	728.75	7821243	1.25%
05 Nov 2019	738.05	741.80	745.60	730.60	7306253	-0.61%
04 Nov 2019	742.60	754.95	754.95	735.55	7851370	-0.76%
01 Nov 2019	748.30	736.00	750.00	728.10	8484197	1.62%
31 Oct 2019	736.35	748.00	750.00	732.05	8775411	-1.48%
30 Oct 2019	747.40	745.00	749.90	735.50	10188947	1.21%
29 Oct 2019	738.45	706.50	742.90	704.25	10422117	3.99%
27 Oct 2019	710.10	711.00	715.05	708.55	965772	0.21%
25 Oct 2019	708.60	708.00	711.00	695.00	8226456	0.13%
24 Oct 2019	707.70	719.95	723.00	701.55	8986203	-1.00%
23 Oct 2019	714.85	718.00	730.00	710.05	16158781	0.29%
22 Oct 2019	712.75	712.40	723.00	703.30	9704016	0.45%
18 Oct 2019	709.55	709.85	715.70	705.25	9500635	-0.11%
17 Oct 2019	710.30	690.50	712.40	690.50	10617761	2.44%
16 Oct 2019	693.40	693.40	695.40	683.55	10404705	0.49%
15 Oct 2019	690.05	682.60	694.85	681.30	9260732	0.96%
14 Oct 2019	683.50	677.80	693.95	673.35	11099352	1.61%
11 Oct 2019	672.70	676.55	686.00	668.30	11042828	-0.04%
10 Oct 2019	672.95	680.00	684.30	665.35	8679981	-1.95%
09 Oct 2019	686.30	671.90	689.50	664.30	11537721	1.91%
07 Oct 2019	673.45	660.95	681.90	651.70	21554138	2.60%
04 Oct 2019	656.40	669.90	677.40	651.40	15317105	-1.80%
03 Oct 2019	668.40	675.00	675.90	646.70	17615854	-1.58%
01 Oct 2019	679.15	687.10	701.25	656.25	49442205	-0.85%
30 Sep 2019	685.00	704.05	712.40	682.10	20073726	-2.23%
27 Sep 2019	700.60	700.20	707.95	692.50	10245068	0.10%
26 Sep 2019	699.90	686.60	719.65	686.55	15007372	0.71%
25 Sep 2019	694.95	702.00	703.45	683.65	17058681	-1.34%
24 Sep 2019	704.40	728.25	733.25	702.25	15683656	-2.91%
23 Sep 2019	725.50	703.90	732.00	695.85	31417887	6.64%
20 Sep 2019	680.35	641.05	689.45	622.65	38862975	6.60%
19 Sep 2019	638.20	648.20	650.00	632.60	9554331	-1.57%
18 Sep 2019	648.40	645.50	654.50	641.55	9702162	1.24%
17 Sep 2019	640.45	667.00	668.30	638.05	17297040	-4.54%
16 Sep 2019	670.90	666.60	674.40	664.95	7659588	-0.50%
13 Sep 2019	674.25	663.55	675.40	657.05	12105997	1.71%
12 Sep 2019	662.90	680.10	681.65	660.55	8087081	-2.76%
11 Sep 2019	681.70	674.55	683.50	671.00	5966906	1.51%
09 Sep 2019	671.55	667.65	675.80	662.75	5607331	0.07%
06 Sep 2019	671.10	653.10	672.75	653.10	11101456	3.31%
05 Sep 2019	649.60	652.00	659.75	644.05	8108303	0.36%
04 Sep 2019	647.30	644.20	653.00	638.60	10786466	0.25%
03 Sep 2019	645.70	658.80	658.80	641.45	8461431	-2.74%
30 Aug 2019	663.90	664.90	668.60	640.10	17115901	0.42%
29 Aug 2019	661.15	674.00	676.75	658.90	8753540	-2.51%
28 Aug 2019	678.20	685.10	689.35	673.50	5677087	-0.70%
27 Aug 2019	682.95	697.00	697.55	680.50	12015623	-0.11%
26 Aug 2019	683.70	677.25	686.65	660.55	8864341	2.98%
23 Aug 2019	663.90	659.75	671.55	645.25	7775604	0.42%
22 Aug 2019	661.15	665.00	669.85	657.75	9262172	-0.53%
21 Aug 2019	664.70	674.00	674.15	659.65	7892687	-1.14%
20 Aug 2019	672.35	685.15	685.20	669.50	7602499	-1.85%
19 Aug 2019	685.00	678.80	689.00	676.35	9082914	1.38%
16 Aug 2019	675.65	664.00	678.00	656.85	7040117	1.88%
14 Aug 2019	663.20	652.80	669.45	652.00	7148518	2.12%
13 Aug 2019	649.45	662.20	668.70	645.00	7389394	-1.72%
09 Aug 2019	660.80	664.20	675.95	660.00	9289628	0.11%
08 Aug 2019	660.10	660.60	664.30	643.20	17563795	0.02%
07 Aug 2019	659.95	679.00	679.50	654.25	10486156	-2.81%
06 Aug 2019	679.00	658.70	682.85	654.00	12419831	2.50%
05 Aug 2019	662.45	665.50	669.35	650.20	13042504	-1.69%
02 Aug 2019	673.85	667.40	681.65	661.60	14426295	0.68%
01 Aug 2019	669.30	673.95	680.75	662.65	17001210	-0.71%
31 Jul 2019	674.10	694.00	694.90	657.80	55836793	-4.73%
30 Jul 2019	707.60	725.95	728.00	701.00	14100900	-1.76%
29 Jul 2019	720.25	736.20	740.00	710.00	10314136	-1.32%
26 Jul 2019	729.85	723.55	732.00	719.20	5450010	0.93%
25 Jul 2019	723.15	711.20	726.25	706.35	9972204	1.52%
24 Jul 2019	712.30	728.00	732.80	709.35	6618279	-2.16%
23 Jul 2019	728.00	732.90	739.30	726.10	7048354	0.08%
22 Jul 2019	727.45	730.00	738.50	720.00	7020071	-0.25%
19 Jul 2019	729.25	743.55	746.80	723.30	8091007	-1.51%
18 Jul 2019	740.40	754.00	755.00	734.60	11283488	-1.62%
17 Jul 2019	752.60	763.10	765.55	750.05	5757193	-1.11%
16 Jul 2019	761.05	750.00	763.20	747.55	6170479	1.51%
15 Jul 2019	749.75	757.25	759.65	744.00	6350785	-0.80%
12 Jul 2019	755.80	766.10	768.60	751.00	8552548	-1.38%
11 Jul 2019	766.40	773.50	773.50	763.00	7111401	-0.37%
10 Jul 2019	769.25	786.65	790.00	764.55	5814417	-2.16%
09 Jul 2019	786.20	778.50	788.80	776.40	6448920	0.42%
08 Jul 2019	782.90	802.00	803.65	778.65	7485169	-2.88%
05 Jul 2019	806.10	808.00	812.95	801.30	5871202	-0.34%
04 Jul 2019	808.85	810.00	813.20	804.30	5553273	0.33%
03 Jul 2019	806.20	802.65	811.50	801.50	5535230	0.45%
02 Jul 2019	802.60	811.10	812.55	800.75	7549027	-0.97%
01 Jul 2019	810.45	810.75	819.00	807.45	5896530	0.23%
28 Jun 2019	808.55	801.15	812.90	793.30	9174348	1.01%
27 Jun 2019	800.45	788.95	806.85	781.60	18439210	1.50%
26 Jun 2019	788.60	782.90	792.00	781.70	8715757	0.89%
25 Jun 2019	781.65	761.25	783.00	756.55	10044436	2.46%
24 Jun 2019	762.85	771.00	775.25	761.00	4866859	-1.06%
21 Jun 2019	771.05	774.75	778.25	762.80	12610688	-0.05%
20 Jun 2019	771.40	772.00	775.45	758.85	9190732	0.09%
19 Jun 2019	770.70	780.80	789.00	763.35	6411258	-0.65%
18 Jun 2019	775.75	781.95	784.85	770.10	8347632	-0.25%
17 Jun 2019	777.70	800.10	801.00	775.10	10151212	-2.93%
14 Jun 2019	801.20	820.10	823.10	797.45	8919370	-2.31%
13 Jun 2019	820.15	811.25	823.40	810.75	9056584	0.81%
12 Jun 2019	813.55	814.05	815.75	809.10	4707478	-0.15%
11 Jun 2019	814.80	817.15	821.45	807.00	5471529	0.08%
10 Jun 2019	814.15	807.40	816.75	807.40	5923875	1.26%
07 Jun 2019	804.00	811.10	813.25	801.30	6884094	-0.46%
06 Jun 2019	807.70	824.00	825.95	805.80	14728937	-1.84%
04 Jun 2019	822.80	807.55	827.75	805.50	9515354	1.25%
03 Jun 2019	812.65	813.55	814.65	803.10	6427567	0.54%
31 May 2019	808.30	811.00	818.70	793.20	11140585	0.09%
30 May 2019	807.55	803.25	814.20	803.25	6414384	0.35%
29 May 2019	804.70	806.75	813.00	802.10	5958128	-0.46%
28 May 2019	808.40	816.30	822.10	801.00	13473187	-0.68%
27 May 2019	813.90	794.00	816.40	787.20	9128216	2.61%
24 May 2019	793.20	779.45	795.90	778.50	9323114	2.16%
23 May 2019	776.40	788.00	804.30	770.60	14776218	-0.35%
22 May 2019	779.15	774.80	784.00	770.20	5928186	0.80%
21 May 2019	772.95	789.70	791.80	771.05	9251548	-1.21%
20 May 2019	782.40	760.20	790.65	760.20	15866697	4.47%
17 May 2019	748.95	731.80	752.15	727.20	9072242	2.34%
16 May 2019	731.85	720.95	735.00	718.70	5142617	1.37%
15 May 2019	721.95	735.80	737.70	716.10	4849130	-1.29%
14 May 2019	731.35	729.40	738.50	722.50	7049134	-0.10%
13 May 2019	732.10	734.00	742.85	730.00	5891071	-0.40%
10 May 2019	735.05	734.40	738.50	729.50	3913815	0.55%
09 May 2019	731.00	733.90	740.50	729.40	4193451	-0.61%
08 May 2019	735.50	741.90	744.75	733.35	6739894	-0.86%
07 May 2019	741.85	751.85	755.50	740.00	5071941	-0.75%
06 May 2019	747.45	746.00	753.40	744.10	5909936	-1.30%
03 May 2019	757.30	754.15	763.80	753.45	5970814	0.66%
02 May 2019	752.35	765.40	767.80	748.05	7033021	-1.89%
30 Apr 2019	766.85	759.95	769.70	755.80	12434805	0.91%
26 Apr 2019	759.90	762.00	765.15	747.25	23294204	2.56%
25 Apr 2019	740.90	754.00	758.55	738.55	10282068	-1.59%
24 Apr 2019	752.85	754.70	755.70	738.35	7825049	-0.05%
23 Apr 2019	753.25	757.45	759.30	749.00	5098170	-0.30%
22 Apr 2019	755.50	768.90	768.90	750.55	4185156	-2.04%
18 Apr 2019	771.20	778.40	779.00	769.00	6098041	0.01%
16 Apr 2019	771.10	765.10	776.00	765.10	7088601	1.08%
15 Apr 2019	762.85	764.00	770.20	760.00	3707106	-0.20%
12 Apr 2019	764.35	753.40	766.75	751.60	4671869	1.60%
11 Apr 2019	752.30	760.50	761.35	747.00	5365803	-1.12%
10 Apr 2019	760.85	761.25	767.90	758.00	5933250	-0.33%
09 Apr 2019	763.40	755.00	766.00	751.00	5483424	1.17%
08 Apr 2019	754.60	764.30	768.00	748.55	4918795	-1.00%
05 Apr 2019	762.20	763.95	768.75	756.10	5343947	0.01%
04 Apr 2019	762.15	763.00	771.90	760.00	7009879	0.09%
03 Apr 2019	761.50	770.00	772.75	758.70	5591613	-0.77%
02 Apr 2019	767.40	769.15	774.95	761.00	6592678	0.24%
01 Apr 2019	765.60	780.95	783.00	760.60	6021202	-1.50%
29 Mar 2019	777.25	777.00	781.35	767.60	9661906	-0.44%
28 Mar 2019	780.70	761.10	787.65	757.15	16643818	2.82%
27 Mar 2019	759.30	761.30	770.00	755.85	7456768	0.29%
26 Mar 2019	757.10	747.40	760.95	741.65	7300104	1.53%
25 Mar 2019	745.70	752.70	755.00	741.15	7130411	-1.50%
22 Mar 2019	757.05	764.70	765.90	735.55	10355078	0.17%
20 Mar 2019	755.75	760.75	767.00	754.35	9758274	-0.68%
19 Mar 2019	760.90	755.00	763.00	749.05	8818172	1.24%
18 Mar 2019	751.60	741.00	756.00	740.25	9823043	2.24%
15 Mar 2019	735.10	742.95	748.95	731.70	14560368	-0.74%
14 Mar 2019	740.60	740.00	749.70	737.40	7100875	0.35%
13 Mar 2019	738.00	743.60	751.00	736.50	12333789	-0.61%
12 Mar 2019	742.55	738.70	749.00	738.55	8131901	1.10%
11 Mar 2019	734.50	733.30	744.90	730.60	9421608	0.15%
08 Mar 2019	733.40	732.00	737.25	728.40	7744794	-0.05%
07 Mar 2019	733.75	720.75	739.45	720.75	11263734	1.82%
06 Mar 2019	720.60	733.90	733.90	712.55	10510670	-1.56%
05 Mar 2019	732.05	705.70	733.90	700.70	11298428	4.22%
01 Mar 2019	702.40	713.50	714.95	699.55	7713824	-1.01%
28 Feb 2019	709.55	723.45	723.45	706.40	26230891	-1.20%
27 Feb 2019	718.20	714.95	727.80	713.05	13284424	1.13%
26 Feb 2019	710.15	694.00	715.60	693.05	9166951	0.92%
25 Feb 2019	703.70	702.90	705.80	696.10	11428024	0.24%
22 Feb 2019	702.05	697.45	704.45	691.20	9822278	0.70%
21 Feb 2019	697.20	700.50	706.50	695.10	6674353	-0.45%
20 Feb 2019	700.35	697.60	703.00	695.30	5772687	1.05%
19 Feb 2019	693.05	693.30	705.40	689.65	6816325	-0.04%
18 Feb 2019	693.30	686.00	697.70	680.70	7135564	0.98%
15 Feb 2019	686.60	700.00	704.00	681.70	10866440	-1.21%
14 Feb 2019	695.00	706.00	706.40	692.60	10383603	-0.36%
13 Feb 2019	697.50	700.00	707.45	695.05	11399689	-1.15%
12 Feb 2019	705.60	701.00	713.40	700.00	15856819	-0.74%
11 Feb 2019	710.85	719.90	719.90	705.30	7234953	-1.19%
08 Feb 2019	719.40	727.00	732.80	716.25	7341956	-1.47%
07 Feb 2019	730.15	726.25	733.80	724.00	7203465	0.61%
06 Feb 2019	725.75	731.30	734.50	715.60	8077340	-0.51%
05 Feb 2019	729.50	722.00	731.60	719.50	8665426	1.25%
04 Feb 2019	720.50	711.30	724.50	708.00	8195956	0.45%
01 Feb 2019	717.25	720.75	726.40	705.40	13792059	-0.75%
31 Jan 2019	722.70	697.25	726.85	689.05	35239544	4.60%
30 Jan 2019	690.95	687.05	703.35	683.75	46912230	4.57%
29 Jan 2019	660.75	658.50	671.00	649.55	8302420	0.68%
28 Jan 2019	656.30	669.00	674.45	650.35	7792690	-2.01%
25 Jan 2019	669.75	665.20	676.85	665.20	6628922	0.92%
24 Jan 2019	663.65	665.00	665.55	655.00	7013582	0.31%
23 Jan 2019	661.60	659.50	667.00	658.60	7596006	0.00%
22 Jan 2019	661.60	656.35	663.60	653.85	7951640	0.20%
21 Jan 2019	660.30	661.55	664.50	656.50	6157956	-0.65%
18 Jan 2019	664.60	674.90	676.05	661.45	7037386	-1.78%
17 Jan 2019	676.65	669.90	680.00	665.60	10448209	1.91%
16 Jan 2019	664.00	660.70	670.40	660.70	6598151	0.51%
15 Jan 2019	660.60	661.30	664.25	655.05	5467484	0.21%
14 Jan 2019	659.20	663.00	663.00	652.55	6856244	-1.10%
11 Jan 2019	666.50	665.00	668.50	658.20	8330315	0.49%
10 Jan 2019	663.25	668.90	668.90	654.60	12751327	-1.02%
09 Jan 2019	670.10	652.35	672.05	652.35	18003387	2.95%
08 Jan 2019	650.90	636.00	653.75	630.60	11879875	2.11%
07 Jan 2019	637.45	626.00	640.70	624.20	11735286	2.88%
04 Jan 2019	619.60	612.00	624.75	609.50	8381367	1.92%
03 Jan 2019	607.95	621.40	622.00	603.65	13228602	-1.95%
02 Jan 2019	620.05	623.00	628.50	617.50	12386281	-1.16%
01 Jan 2019	627.30	621.90	630.20	621.90	12179223	1.19%
31 Dec 2018	619.90	630.40	631.95	618.80	6030093	-0.82%
28 Dec 2018	625.05	623.90	628.00	620.00	6372911	1.21%
27 Dec 2018	617.55	623.55	626.00	615.60	12304812	-0.31%
26 Dec 2018	619.50	611.00	623.65	603.45	6519211	0.73%
24 Dec 2018	615.00	626.00	627.15	613.50	6191605	-0.94%
21 Dec 2018	620.85	633.30	637.85	616.65	10715457	-1.91%
20 Dec 2018	632.95	636.95	646.90	629.00	11004125	-1.36%
19 Dec 2018	641.65	624.25	651.65	619.15	16759139	3.59%
18 Dec 2018	619.40	617.65	621.80	613.85	8492688	0.36%
17 Dec 2018	617.15	622.55	624.50	616.15	4843342	-0.50%
14 Dec 2018	620.25	619.10	623.00	611.30	4165047	0.19%
13 Dec 2018	619.10	624.80	625.90	616.15	7419355	-0.14%
12 Dec 2018	619.95	604.75	622.00	603.00	7232578	2.60%
11 Dec 2018	604.25	581.00	616.65	580.50	16429956	2.36%
10 Dec 2018	590.30	595.00	601.50	585.30	11643401	-2.26%
07 Dec 2018	603.95	602.40	609.50	592.35	12262327	0.65%
06 Dec 2018	600.05	610.25	613.85	598.25	7519849	-2.42%
05 Dec 2018	614.95	620.90	623.95	613.40	9728083	-1.33%
04 Dec 2018	623.25	624.95	627.55	618.60	8382005	-0.25%
03 Dec 2018	624.80	632.00	633.00	621.60	5914250	-0.15%
30 Nov 2018	625.75	633.00	635.25	624.00	8984998	-0.89%
29 Nov 2018	631.40	632.00	636.20	621.50	19643832	0.55%
28 Nov 2018	627.95	630.00	631.80	622.50	9035388	0.43%
27 Nov 2018	625.25	629.90	638.70	623.00	11251342	-0.92%
26 Nov 2018	631.05	618.65	634.75	616.50	9528169	2.68%
22 Nov 2018	614.55	625.80	629.40	612.10	6946666	-1.96%
21 Nov 2018	626.85	610.90	628.65	610.20	7842430	2.32%
20 Nov 2018	612.65	614.70	619.60	609.55	6658508	-0.59%
19 Nov 2018	616.30	619.80	620.30	608.60	9046876	-0.56%
16 Nov 2018	619.80	626.60	636.70	616.55	12204545	-1.01%
15 Nov 2018	626.10	613.25	632.50	610.75	11005288	2.19%
14 Nov 2018	612.70	622.25	623.30	608.80	9840254	-0.91%
13 Nov 2018	618.30	606.45	620.75	604.05	8938939	1.94%
12 Nov 2018	606.55	612.55	618.50	604.80	7073703	-1.08%
09 Nov 2018	613.20	609.00	623.80	601.00	13927467	1.05%
07 Nov 2018	606.85	612.90	612.90	604.65	1528117	-0.10%
06 Nov 2018	607.45	626.00	628.10	600.05	15354794	-2.71%
05 Nov 2018	624.40	628.90	633.00	617.20	24201213	2.25%
02 Nov 2018	610.65	612.45	617.90	605.10	12488669	1.41%
01 Nov 2018	602.15	582.05	608.05	582.05	16048865	3.39%
31 Oct 2018	582.40	568.30	586.00	558.00	12135088	3.50%
30 Oct 2018	562.70	564.85	571.75	559.00	8522604	-0.71%
29 Oct 2018	566.70	541.35	577.00	538.55	15917739	5.39%
26 Oct 2018	537.70	562.00	564.00	534.55	9229395	-4.16%
25 Oct 2018	561.05	558.00	564.70	552.45	13041860	-0.54%
24 Oct 2018	564.10	574.50	576.95	557.25	9759225	0.24%
23 Oct 2018	562.75	557.00	571.40	553.50	9513054	0.12%
22 Oct 2018	562.05	567.95	572.00	558.20	10235243	-0.09%
19 Oct 2018	562.55	570.40	576.55	554.55	12664549	-2.34%
17 Oct 2018	576.05	594.75	598.80	566.60	9609195	-2.17%
16 Oct 2018	588.85	577.75	594.35	570.25	13083651	2.13%
15 Oct 2018	576.55	585.00	585.00	569.45	5065325	-1.43%
12 Oct 2018	584.90	589.65	602.25	580.75	10689006	0.70%
11 Oct 2018	580.85	555.00	585.80	550.10	11223315	-1.42%
10 Oct 2018	589.20	553.95	590.80	552.85	13695001	6.58%
09 Oct 2018	552.85	561.90	563.90	549.15	8053297	-0.66%
08 Oct 2018	556.55	570.00	574.50	546.10	12918017	-2.10%
05 Oct 2018	568.50	586.00	590.50	565.00	9860010	-3.03%
04 Oct 2018	586.25	565.00	590.55	553.80	16877024	2.45%
03 Oct 2018	572.25	592.60	592.60	569.10	18385327	-3.57%
01 Oct 2018	593.45	615.10	617.50	572.50	20117451	-3.23%
28 Sep 2018	613.25	598.50	619.80	594.05	16754620	2.18%
27 Sep 2018	600.15	617.35	619.75	597.00	9683836	-2.80%
26 Sep 2018	617.45	619.00	624.35	612.05	8725133	0.50%
25 Sep 2018	614.35	598.80	619.80	589.55	17515392	2.85%
24 Sep 2018	597.35	599.60	605.75	587.85	11998797	-0.31%
21 Sep 2018	599.20	618.95	634.00	563.40	24788799	-1.58%
19 Sep 2018	608.80	611.60	622.50	601.30	9373364	0.03%
18 Sep 2018	608.60	624.00	633.05	606.15	10724450	-2.77%
17 Sep 2018	625.95	633.70	634.00	622.00	6644742	-1.64%
14 Sep 2018	636.40	641.80	644.00	632.00	12083354	0.15%
12 Sep 2018	635.45	665.00	665.00	630.10	14448365	-2.26%
11 Sep 2018	650.15	651.65	665.70	647.45	19162102	-0.25%
10 Sep 2018	651.75	644.95	677.95	643.30	32430222	0.96%
07 Sep 2018	645.55	640.00	648.00	632.10	6999943	1.15%
06 Sep 2018	638.20	638.90	643.30	624.60	10026621	0.09%
05 Sep 2018	637.65	641.00	646.65	631.35	8837398	-0.65%
04 Sep 2018	641.80	631.00	644.40	622.75	9305124	1.58%
03 Sep 2018	631.80	655.45	655.45	629.60	6494484	-2.69%
31 Aug 2018	649.25	649.50	653.50	641.25	10207700	-0.08%
30 Aug 2018	649.75	661.85	661.85	643.05	14868623	-1.09%
29 Aug 2018	656.90	657.50	667.65	653.25	13329261	-0.48%
28 Aug 2018	660.05	652.00	662.80	642.00	9886447	1.51%
27 Aug 2018	650.20	643.00	651.50	642.00	9819034	1.61%
24 Aug 2018	639.90	638.05	643.40	634.00	15035968	1.29%
23 Aug 2018	631.75	644.65	644.65	628.55	12699837	-0.63%
21 Aug 2018	635.75	625.40	638.25	617.30	15522297	1.82%
20 Aug 2018	624.40	630.00	630.60	622.10	6463139	-0.46%
17 Aug 2018	627.30	630.00	632.45	620.30	13411536	0.62%
16 Aug 2018	623.45	614.90	635.00	611.25	18777302	0.87%
14 Aug 2018	618.05	608.60	621.30	608.60	10225641	2.17%
13 Aug 2018	604.90	612.00	616.00	602.60	8445677	-1.72%
10 Aug 2018	615.50	621.30	623.90	611.25	16074351	-0.89%
09 Aug 2018	621.05	595.00	624.40	595.00	18227195	4.15%
08 Aug 2018	596.30	596.75	598.90	587.00	7138029	0.55%
07 Aug 2018	593.05	597.00	606.90	583.70	16424853	-0.63%
06 Aug 2018	596.80	575.20	604.00	575.20	22629303	3.84%
03 Aug 2018	574.75	546.50	578.55	545.75	15953749	5.03%
02 Aug 2018	547.25	545.25	551.30	539.00	6495837	0.39%
01 Aug 2018	545.15	550.50	555.50	538.25	6871812	-0.95%
31 Jul 2018	550.40	582.00	584.45	548.00	21735293	-3.38%
30 Jul 2018	569.65	556.05	571.20	550.80	12949737	2.96%
27 Jul 2018	553.25	543.20	555.00	537.25	7678597	2.14%
26 Jul 2018	541.65	535.40	544.00	526.40	7920089	1.77%
25 Jul 2018	532.25	547.00	547.50	529.50	3341114	-2.54%
24 Jul 2018	546.10	541.05	548.90	538.05	6171893	1.06%
23 Jul 2018	540.35	534.90	544.80	530.55	6009401	1.25%
20 Jul 2018	533.70	526.80	536.45	525.00	2532288	1.31%
19 Jul 2018	526.80	528.05	537.40	518.40	5276418	0.05%
18 Jul 2018	526.55	541.20	542.40	515.00	4954888	-2.11%
17 Jul 2018	537.90	521.70	539.85	519.00	4511522	3.03%
16 Jul 2018	522.10	523.00	529.90	518.35	5032325	-0.17%
13 Jul 2018	523.00	539.70	541.00	519.45	4169212	-2.85%
12 Jul 2018	538.35	539.70	545.70	535.30	4128221	0.34%
11 Jul 2018	536.55	532.40	542.35	530.80	6432494	0.75%
10 Jul 2018	532.55	527.95	534.90	522.00	5281760	1.39%
09 Jul 2018	525.25	515.10	529.30	515.10	6295104	2.25%
06 Jul 2018	513.70	513.00	516.90	509.50	2706424	0.53%
05 Jul 2018	511.00	514.00	517.85	509.00	2692462	-0.73%
04 Jul 2018	514.75	511.95	516.25	507.65	3893493	0.63%
03 Jul 2018	511.55	512.90	519.90	509.25	6658467	-0.14%
02 Jul 2018	512.25	510.75	513.80	503.00	6799910	0.28%
29 Jun 2018	510.80	505.80	514.50	498.75	7747444	1.23%
28 Jun 2018	504.60	508.00	513.50	500.80	4854274	-0.64%
27 Jun 2018	507.85	516.00	516.00	501.60	5659070	-1.23%
26 Jun 2018	514.20	516.50	518.70	512.05	4505122	-0.19%
25 Jun 2018	515.20	520.35	523.35	513.10	4882240	-1.99%
22 Jun 2018	525.65	513.00	527.80	510.55	5932446	2.46%
21 Jun 2018	513.05	521.25	522.00	511.10	4856050	-1.17%
20 Jun 2018	519.10	520.75	527.40	517.15	4555002	0.37%
19 Jun 2018	517.20	522.15	524.40	514.40	6483110	-1.02%
18 Jun 2018	522.55	530.25	531.00	521.45	3711213	-1.17%
15 Jun 2018	528.75	527.80	534.65	516.10	7854953	-0.61%
14 Jun 2018	532.00	539.80	539.80	531.00	3736633	-1.60%
13 Jun 2018	540.65	539.80	551.80	536.85	5924906	0.65%
12 Jun 2018	537.15	543.50	544.50	535.80	3320721	-0.52%
11 Jun 2018	539.95	539.80	542.60	530.35	4095873	0.47%
08 Jun 2018	537.40	541.05	541.90	535.45	4627913	-0.92%
07 Jun 2018	542.40	533.80	550.00	532.15	6932191	2.07%
06 Jun 2018	531.40	530.00	533.80	526.60	5281259	0.09%
05 Jun 2018	530.90	534.65	536.00	524.25	5088506	-1.15%
04 Jun 2018	537.05	539.55	541.95	531.25	4291186	0.07%
01 Jun 2018	536.65	543.00	544.30	532.85	4061137	-1.69%
31 May 2018	545.90	543.00	551.80	532.25	15652651	0.78%
30 May 2018	541.65	543.75	544.70	535.05	5919369	-1.11%
29 May 2018	547.75	547.00	549.90	543.20	8015443	0.29%
28 May 2018	546.15	541.70	548.00	540.95	5611936	1.42%
25 May 2018	538.50	535.60	543.50	532.50	4588810	0.76%
24 May 2018	534.45	521.70	537.00	521.10	5188026	2.73%
23 May 2018	520.25	522.00	528.20	519.40	4426060	-0.58%
22 May 2018	523.30	528.40	533.50	520.65	4711540	-0.67%
21 May 2018	526.85	535.00	537.80	521.85	4258800	-1.14%
18 May 2018	532.90	536.80	540.70	528.50	7343619	-1.21%
17 May 2018	539.45	550.00	553.00	536.50	8551787	-1.92%
16 May 2018	550.00	545.00	552.75	541.05	9929095	0.05%
15 May 2018	549.70	548.00	563.50	547.35	6752759	-0.40%
14 May 2018	551.90	551.20	558.90	547.55	4999526	-0.25%
11 May 2018	553.30	548.60	556.50	545.50	4960854	1.03%
10 May 2018	547.65	548.50	554.00	542.95	11415139	-0.15%
09 May 2018	548.50	543.10	549.65	537.05	7556830	1.15%
08 May 2018	542.25	536.65	547.50	533.45	12028184	1.15%
07 May 2018	536.10	523.75	537.90	523.00	6792091	3.04%
04 May 2018	520.30	533.90	533.90	519.05	5929870	-2.46%
03 May 2018	533.40	522.00	538.80	522.00	12001916	1.84%
02 May 2018	523.75	518.50	527.95	515.40	25195767	1.25%
30 Apr 2018	517.30	535.80	536.10	513.40	18357008	-4.06%
27 Apr 2018	539.20	481.25	543.10	481.25	58859461	9.21%
26 Apr 2018	493.75	496.75	501.05	483.30	14919977	-0.93%
25 Apr 2018	498.40	506.00	506.00	496.30	4608455	-1.28%
24 Apr 2018	504.85	506.00	514.75	503.35	4564259	-0.27%
23 Apr 2018	506.20	508.40	511.20	500.00	4766412	0.10%
20 Apr 2018	505.70	513.50	513.85	503.00	4437940	-1.40%
19 Apr 2018	512.90	521.00	521.45	509.10	10559623	-1.03%
18 Apr 2018	518.25	535.50	535.50	516.50	7131174	-2.66%
17 Apr 2018	532.40	544.95	544.95	530.25	5541004	-1.84%
16 Apr 2018	542.40	541.50	543.80	530.35	6418203	-0.03%
13 Apr 2018	542.55	550.00	555.55	535.75	8788919	-1.13%
12 Apr 2018	548.75	537.30	550.00	534.85	8021652	1.66%
11 Apr 2018	539.80	550.10	551.00	534.00	9261807	-1.16%
10 Apr 2018	546.15	523.00	549.70	521.40	21689156	5.17%
09 Apr 2018	519.30	502.20	522.00	501.20	8708770	3.82%
06 Apr 2018	500.20	502.95	502.95	495.20	3812133	-0.58%
05 Apr 2018	503.10	498.40	504.65	495.20	6682587	2.20%
04 Apr 2018	492.25	504.50	504.50	490.25	6047813	-1.85%
03 Apr 2018	501.55	494.00	506.00	493.70	6053789	0.50%
02 Apr 2018	499.05	506.75	508.50	492.20	7120498	-2.24%
28 Mar 2018	510.50	512.90	512.90	501.60	10980960	-0.33%
27 Mar 2018	512.20	512.30	522.55	509.05	6423140	0.97%
26 Mar 2018	507.30	499.00	509.30	495.20	9498614	1.56%
23 Mar 2018	499.50	509.50	510.25	496.00	29385110	-3.61%
22 Mar 2018	518.20	522.60	525.90	516.75	7194256	-1.54%
21 Mar 2018	526.30	523.00	532.50	522.50	5518826	1.00%
20 Mar 2018	521.10	509.00	525.00	509.00	5398111	0.32%
19 Mar 2018	519.45	522.60	526.00	517.05	4656613	-0.60%
16 Mar 2018	522.60	530.90	532.90	520.50	12146623	-1.33%
15 Mar 2018	529.65	535.20	539.20	528.25	3932830	-1.21%
14 Mar 2018	536.15	528.95	538.00	522.50	4976540	0.87%
13 Mar 2018	531.50	517.10	534.95	514.65	7846232	2.37%
12 Mar 2018	519.20	510.60	521.95	505.30	5283334	2.74%
09 Mar 2018	505.35	522.45	522.55	503.00	4955525	-2.92%
08 Mar 2018	520.55	518.45	523.95	507.45	8483978	1.54%
07 Mar 2018	512.65	510.90	517.90	507.55	10428057	-0.91%
06 Mar 2018	517.35	526.00	530.65	511.20	12240160	-1.37%
05 Mar 2018	524.55	524.00	528.95	521.30	6766199	-0.23%
01 Mar 2018	525.75	524.00	535.55	522.00	9827510	-0.57%
28 Feb 2018	528.75	534.00	536.50	520.00	6626661	-1.79%
27 Feb 2018	538.40	551.60	551.60	536.15	4136383	-2.52%
26 Feb 2018	552.30	541.10	554.40	539.00	5297794	2.92%
23 Feb 2018	536.65	527.00	538.90	525.55	3888629	1.21%
22 Feb 2018	530.25	533.00	533.75	527.50	7808359	-1.04%
21 Feb 2018	535.80	534.00	538.50	524.40	4638382	0.77%
20 Feb 2018	531.70	542.00	548.05	529.40	3395183	-1.64%
19 Feb 2018	540.55	537.85	544.95	527.50	4251723	0.50%
16 Feb 2018	537.85	547.05	548.60	535.00	3910503	-1.08%
15 Feb 2018	543.70	534.75	554.80	531.35	11593643	-0.04%
14 Feb 2018	543.90	565.00	565.85	540.10	6478108	-3.60%
12 Feb 2018	564.20	563.70	568.00	560.35	4765319	1.19%
09 Feb 2018	557.55	559.90	561.95	550.40	5865587	-1.92%
08 Feb 2018	568.45	562.80	576.90	559.70	5816886	1.63%
07 Feb 2018	559.35	568.00	574.65	556.00	7679830	-0.77%
06 Feb 2018	563.70	543.00	577.05	534.00	13938327	-0.45%
05 Feb 2018	566.25	551.10	568.65	547.50	9318595	0.24%
02 Feb 2018	564.90	587.80	587.80	561.30	6185174	-4.71%
01 Feb 2018	592.80	593.60	610.00	586.10	7839731	-0.13%
31 Jan 2018	593.60	589.30	596.00	587.15	7108060	-0.03%
30 Jan 2018	593.75	605.60	607.45	592.45	6447963	-1.95%
29 Jan 2018	605.55	614.55	620.90	603.65	7017160	-1.71%
25 Jan 2018	616.10	610.00	619.25	598.60	6749846	1.34%
24 Jan 2018	607.95	621.90	621.90	606.30	6158610	-1.96%
23 Jan 2018	620.10	616.40	627.60	611.45	14286343	1.40%
22 Jan 2018	611.55	595.95	621.75	583.15	21790443	3.61%
19 Jan 2018	590.25	584.90	594.00	581.20	3897048	0.93%
18 Jan 2018	584.80	596.00	597.15	578.60	9466991	-0.07%
17 Jan 2018	585.20	564.05	589.30	561.00	8453944	3.91%
16 Jan 2018	563.20	562.95	566.90	555.80	5993564	0.47%
15 Jan 2018	560.55	556.70	564.45	556.40	3943472	0.98%
12 Jan 2018	555.10	560.20	563.40	552.50	6013121	-0.65%
11 Jan 2018	558.75	562.00	563.15	553.55	2825941	-0.72%
10 Jan 2018	562.80	566.15	566.70	560.45	2411625	-0.44%
09 Jan 2018	565.30	564.00	573.00	563.00	4607504	-0.03%
08 Jan 2018	565.45	565.80	568.00	562.45	3770339	0.39%
05 Jan 2018	563.25	561.05	566.00	556.70	3249056	0.60%
04 Jan 2018	559.90	564.85	565.00	558.00	2766664	-0.10%
03 Jan 2018	560.45	561.30	565.45	555.75	3990149	0.17%
02 Jan 2018	559.50	567.00	568.60	556.35	6292268	-1.06%
01 Jan 2018	565.50	563.80	569.80	560.50	6943234	0.27%
29 Dec 2017	563.95	548.20	567.85	547.00	8363189	3.13%
28 Dec 2017	546.85	546.15	554.20	544.00	8433564	-1.40%
27 Dec 2017	554.60	554.00	560.65	551.00	4163259	-0.07%
26 Dec 2017	555.00	555.00	557.25	550.30	3272086	0.25%
22 Dec 2017	553.60	549.90	554.80	547.10	3075576	0.85%
21 Dec 2017	548.95	551.80	556.95	545.05	5781370	-1.00%
20 Dec 2017	554.50	553.50	557.80	548.60	3534649	0.15%
19 Dec 2017	553.65	549.25	556.00	545.40	4325512	0.91%
18 Dec 2017	548.65	537.95	553.80	530.00	5889302	0.13%
15 Dec 2017	547.95	552.20	552.40	543.05	6059220	1.20%
14 Dec 2017	541.45	537.00	543.40	534.75	3558224	1.06%
13 Dec 2017	535.75	538.00	543.00	533.05	4163419	-0.53%
12 Dec 2017	538.60	544.00	544.00	535.10	5232189	-1.19%
11 Dec 2017	545.10	550.00	552.25	542.70	5326031	0.48%
08 Dec 2017	542.50	536.70	544.50	536.60	6007380	1.58%
07 Dec 2017	534.05	532.90	538.00	529.10	3528298	0.67%
06 Dec 2017	530.50	532.20	534.50	529.20	4234770	-0.50%
05 Dec 2017	533.15	535.00	537.85	530.75	6167602	-0.34%
04 Dec 2017	534.95	536.20	540.85	529.65	4181453	0.21%
01 Dec 2017	533.85	539.40	539.90	531.90	7138045	-0.29%
30 Nov 2017	535.40	547.15	547.50	534.15	19370807	-2.57%
29 Nov 2017	549.50	560.55	562.20	546.80	6387037	-2.32%
28 Nov 2017	562.55	559.50	565.90	558.00	10113136	0.56%
27 Nov 2017	559.40	544.10	561.85	540.95	9301318	2.55%
24 Nov 2017	545.50	544.95	547.70	541.05	3947490	0.25%
23 Nov 2017	544.15	542.40	547.80	535.55	10724159	0.68%
22 Nov 2017	540.50	546.55	547.00	539.00	4536211	-1.15%
21 Nov 2017	546.80	547.00	548.90	539.15	5770768	0.30%
20 Nov 2017	545.15	542.25	547.50	536.75	3458524	0.51%
17 Nov 2017	542.40	550.00	557.40	540.55	4373503	-0.04%
16 Nov 2017	542.60	544.00	548.50	541.20	5176117	0.11%
15 Nov 2017	542.00	546.50	551.40	537.10	7814066	-0.67%
14 Nov 2017	545.65	537.35	549.95	532.60	10644657	1.54%
13 Nov 2017	537.35	557.00	564.55	534.05	21701958	-1.37%
10 Nov 2017	544.80	534.95	548.95	532.45	9869691	0.81%
09 Nov 2017	540.40	548.95	555.45	533.00	11290503	-0.82%
08 Nov 2017	544.85	537.70	551.90	533.60	19642327	3.36%
07 Nov 2017	527.15	535.50	539.40	523.00	9642624	-1.38%
06 Nov 2017	534.50	539.05	541.55	530.75	8013536	-1.04%
03 Nov 2017	540.10	535.35	545.70	534.10	9303981	1.49%
02 Nov 2017	532.15	534.00	538.00	526.30	7800191	-0.55%
01 Nov 2017	535.10	524.95	544.00	524.50	22542766	2.28%
31 Oct 2017	523.15	495.00	529.00	493.30	39655956	8.09%
30 Oct 2017	484.00	487.20	489.00	481.60	4815226	-0.40%
27 Oct 2017	485.95	485.00	491.40	481.65	7576778	0.34%
26 Oct 2017	484.30	472.00	487.85	471.50	24936306	2.39%
25 Oct 2017	473.00	468.15	476.50	456.65	37624005	4.66%
24 Oct 2017	451.95	451.65	457.80	450.10	19327721	0.44%
23 Oct 2017	449.95	458.65	461.05	447.50	21127981	-2.25%
19 Oct 2017	460.30	463.90	465.00	458.00	3302209	-0.90%
18 Oct 2017	464.50	488.00	489.00	460.90	49308621	-9.48%
17 Oct 2017	513.15	520.95	526.10	511.00	9443230	-1.38%
16 Oct 2017	520.35	530.35	531.75	514.20	7148294	-1.72%
13 Oct 2017	529.45	524.25	534.65	522.50	6447797	0.83%
12 Oct 2017	525.10	516.30	525.95	512.80	4800917	1.81%
11 Oct 2017	515.75	519.90	523.30	509.40	6188165	0.23%
10 Oct 2017	514.55	507.50	515.70	504.10	4932758	1.70%
09 Oct 2017	505.95	503.40	508.80	501.25	3942277	0.52%
06 Oct 2017	503.35	503.00	507.00	501.25	11343137	0.43%
05 Oct 2017	501.20	506.65	507.85	497.45	9349884	-0.94%
04 Oct 2017	505.95	507.50	511.00	504.50	4792373	-0.73%
03 Oct 2017	509.65	514.00	517.00	504.10	10712537	0.10%
29 Sep 2017	509.15	511.10	516.95	505.10	11578743	-0.52%
28 Sep 2017	511.80	507.85	517.25	505.65	10408979	1.09%
27 Sep 2017	506.30	513.40	513.90	500.50	5300694	-1.10%
26 Sep 2017	511.95	500.00	518.20	500.00	5292394	2.04%
25 Sep 2017	501.70	504.00	505.00	488.30	11921527	-0.71%
22 Sep 2017	505.30	509.40	510.50	503.20	4546160	-1.41%
21 Sep 2017	512.55	518.00	522.50	505.65	3103034	-1.33%
20 Sep 2017	519.45	516.75	522.50	516.75	8297561	-0.25%
19 Sep 2017	520.75	522.00	524.10	517.50	2386279	-0.72%
18 Sep 2017	524.55	518.65	526.00	518.30	7337260	1.63%
15 Sep 2017	516.15	517.95	520.00	511.00	8942804	-0.69%
14 Sep 2017	519.75	505.00	521.80	502.10	15168429	4.10%
13 Sep 2017	499.30	496.10	505.60	495.05	4430874	0.56%
12 Sep 2017	496.50	494.90	502.20	493.25	3324949	0.53%
11 Sep 2017	493.90	495.35	497.40	492.65	3590293	-0.02%
08 Sep 2017	494.00	498.00	498.50	491.85	3662579	-0.52%
07 Sep 2017	496.60	494.00	499.00	494.00	4564617	0.76%
06 Sep 2017	492.85	502.00	502.00	491.50	4947660	-2.10%
05 Sep 2017	503.40	502.25	506.65	501.50	3216819	0.33%
04 Sep 2017	501.75	506.60	509.00	499.70	3744616	-1.14%
01 Sep 2017	507.55	502.00	509.80	498.50	4569367	1.44%
31 Aug 2017	500.35	504.00	505.40	498.55	4491876	-0.70%
30 Aug 2017	503.90	506.20	509.50	502.30	3972126	0.06%
29 Aug 2017	503.60	509.40	509.45	501.00	3266295	-1.37%
28 Aug 2017	510.60	507.50	512.90	506.20	3724389	0.74%
24 Aug 2017	506.85	503.00	510.50	502.05	7157375	0.84%
23 Aug 2017	502.65	505.00	505.80	500.15	3288488	0.69%
22 Aug 2017	499.20	496.00	507.00	496.00	6654272	0.89%
21 Aug 2017	494.80	492.10	503.40	491.80	17884400	0.90%
18 Aug 2017	490.40	495.30	495.95	489.85	4166976	-1.36%
17 Aug 2017	497.15	500.20	503.45	495.00	3948664	-0.47%
16 Aug 2017	499.50	492.95	501.55	488.00	5958229	1.58%
14 Aug 2017	491.75	491.00	497.45	489.75	3983656	0.42%
11 Aug 2017	489.70	482.90	493.35	480.00	9261420	0.87%
10 Aug 2017	485.50	485.10	494.15	483.55	10095387	-0.30%
09 Aug 2017	486.95	494.45	498.65	485.45	7169705	-2.50%
08 Aug 2017	499.45	507.70	510.95	496.05	8898560	-1.26%
07 Aug 2017	505.80	509.00	511.80	504.10	5293884	-0.45%
04 Aug 2017	508.10	506.00	510.80	504.60	4972811	0.42%
03 Aug 2017	506.00	516.00	516.35	504.80	4140945	-2.11%
02 Aug 2017	516.90	518.75	524.05	512.60	4079631	0.07%
01 Aug 2017	516.55	518.20	521.75	514.75	4562630	-0.63%
31 Jul 2017	519.80	517.40	521.20	509.40	7245884	0.91%
28 Jul 2017	515.10	523.80	529.65	512.00	8268116	-1.82%
27 Jul 2017	524.65	532.40	534.95	522.00	12290852	-0.79%
26 Jul 2017	528.85	538.90	543.95	525.40	12085057	-2.95%
25 Jul 2017	544.95	533.50	547.50	529.95	8181916	1.90%
24 Jul 2017	534.80	541.00	546.40	531.40	4779353	-1.11%
21 Jul 2017	540.80	540.00	542.40	532.25	5567645	0.15%
20 Jul 2017	540.00	520.80	544.20	520.70	16391849	3.81%
19 Jul 2017	520.20	518.00	521.95	516.05	8119092	0.71%
18 Jul 2017	516.55	509.00	522.70	508.35	7864083	1.19%
17 Jul 2017	510.50	513.10	514.00	508.50	3169635	-0.48%
14 Jul 2017	512.95	514.00	514.50	507.70	3160157	0.21%
13 Jul 2017	511.90	508.00	516.85	508.00	22231839	1.02%
12 Jul 2017	506.75	508.90	509.90	504.20	5504892	-0.01%
11 Jul 2017	506.80	512.00	512.40	505.80	3928279	-0.62%
10 Jul 2017	509.95	521.00	529.75	506.70	1245716	1.35%
07 Jul 2017	503.15	508.25	508.95	501.25	3509920	-1.25%
06 Jul 2017	509.50	511.00	512.85	508.15	3514758	-0.86%
05 Jul 2017	513.90	507.75	515.40	507.75	3154406	1.08%
04 Jul 2017	508.40	516.80	517.55	506.55	4086213	-1.71%
03 Jul 2017	517.25	517.10	521.80	515.00	3701949	-0.02%
30 Jun 2017	517.35	510.60	520.00	508.10	7600005	1.03%
29 Jun 2017	512.10	498.00	514.40	497.70	11855524	4.09%
28 Jun 2017	492.00	493.80	500.35	490.05	12691859	-0.17%
27 Jun 2017	492.85	506.00	506.70	484.45	9842829	-2.34%
23 Jun 2017	504.65	509.60	510.45	503.65	3548884	-0.66%
22 Jun 2017	508.00	508.90	514.45	506.65	3463745	0.05%
21 Jun 2017	507.75	511.05	512.50	506.75	4346995	-0.80%
20 Jun 2017	511.85	520.20	521.70	510.50	4388846	-1.60%
19 Jun 2017	520.15	511.00	525.35	509.30	6844723	1.90%
16 Jun 2017	510.45	507.65	514.30	507.50	4999502	0.56%
15 Jun 2017	507.60	508.85	509.30	504.00	3425367	-0.37%
14 Jun 2017	509.50	509.00	510.90	501.55	4648343	0.60%
13 Jun 2017	506.45	509.00	512.30	505.50	2181945	-0.21%
12 Jun 2017	507.50	512.45	513.10	506.00	2360518	-1.20%
09 Jun 2017	513.65	515.00	516.35	509.40	3242063	-0.41%
08 Jun 2017	515.75	514.00	521.80	511.35	5980728	0.30%
07 Jun 2017	514.20	510.00	515.45	508.10	3389166	0.78%
06 Jun 2017	510.20	514.00	514.40	505.55	3866339	-0.67%
05 Jun 2017	513.65	507.35	516.75	507.00	3858825	1.10%
02 Jun 2017	508.05	513.50	513.50	506.35	4474040	-0.25%
01 Jun 2017	509.30	512.15	515.95	505.50	8105813	-0.92%
31 May 2017	514.05	514.00	516.00	509.50	7263061	-0.07%
30 May 2017	514.40	505.00	516.95	503.65	4725430	1.41%
29 May 2017	507.25	511.90	515.00	502.20	5441466	-0.82%
26 May 2017	511.45	508.00	513.00	505.00	5995136	0.79%
25 May 2017	507.45	502.00	509.90	495.85	9157557	1.63%
24 May 2017	499.30	503.00	505.00	495.00	7271148	-0.26%
23 May 2017	500.60	502.25	506.10	495.20	7549551	-0.34%
22 May 2017	502.30	504.00	507.45	499.50	4970982	0.12%
19 May 2017	501.70	495.75	503.85	494.20	7611430	1.97%
18 May 2017	492.00	498.00	499.10	490.25	9227022	-2.15%
17 May 2017	502.80	501.35	506.75	498.50	6443135	0.26%
16 May 2017	501.50	502.10	504.50	493.50	8610492	0.28%
15 May 2017	500.10	505.00	508.50	498.40	8806756	-0.58%
12 May 2017	503.00	516.70	516.85	499.20	9934430	-2.69%
11 May 2017	516.90	525.20	534.60	513.45	8962710	-1.80%
10 May 2017	526.35	519.00	527.55	515.70	8812464	1.57%
09 May 2017	518.20	513.00	521.25	510.55	7872272	1.37%
08 May 2017	511.20	509.00	513.70	503.30	6834456	1.33%
05 May 2017	504.50	522.00	522.40	502.50	9440005	-2.77%
04 May 2017	518.85	504.95	521.80	502.00	15719994	3.59%
03 May 2017	500.85	506.90	507.35	500.00	7220815	-0.93%
02 May 2017	505.55	509.50	513.10	501.60	7539462	-0.80%
28 Apr 2017	509.65	508.30	515.30	504.50	9287281	0.60%
27 Apr 2017	506.60	524.00	524.00	503.25	22108735	-2.04%
26 Apr 2017	517.15	519.50	525.00	508.05	11516903	0.15%
25 Apr 2017	516.40	501.00	520.15	495.10	13778124	3.56%
24 Apr 2017	498.65	487.95	503.60	481.00	14182302	2.55%
21 Apr 2017	486.25	492.00	497.00	483.30	10301245	-0.36%
20 Apr 2017	488.00	496.15	504.40	487.00	8153829	-2.30%
19 Apr 2017	499.50	498.25	501.45	488.25	7447021	-0.03%
18 Apr 2017	499.65	505.00	508.95	498.00	5450454	-0.54%
17 Apr 2017	502.35	505.55	509.05	501.25	4070932	-1.02%
13 Apr 2017	507.55	506.60	511.35	502.90	6216374	0.31%
12 Apr 2017	506.00	515.30	520.40	503.25	6161411	-1.76%
11 Apr 2017	515.05	509.60	516.60	508.10	7406691	0.84%
10 Apr 2017	510.75	504.65	513.00	503.35	5986936	1.30%
07 Apr 2017	504.20	507.00	514.90	502.50	5019268	-0.88%
06 Apr 2017	508.70	507.70	517.65	505.15	9928098	0.08%
05 Apr 2017	508.30	503.85	510.55	498.85	6595144	1.54%
03 Apr 2017	500.60	495.70	503.70	491.35	5755303	2.00%
31 Mar 2017	490.80	499.70	503.70	488.80	6985211	-1.69%
30 Mar 2017	499.25	498.95	504.00	495.00	8454772	-0.98%
29 Mar 2017	504.20	506.00	513.00	500.10	12677454	0.28%
28 Mar 2017	502.80	492.30	505.00	490.05	11194711	3.21%
27 Mar 2017	487.15	488.40	493.25	483.55	5384510	-0.45%
24 Mar 2017	489.35	491.00	495.70	484.85	5501203	0.23%
23 Mar 2017	488.25	487.55	492.00	483.00	6942275	0.58%
22 Mar 2017	485.45	485.00	502.40	484.00	12685275	-0.58%
21 Mar 2017	488.30	498.75	500.00	486.05	11017752	-2.89%
20 Mar 2017	502.85	518.00	518.25	501.30	4932998	-2.77%
17 Mar 2017	517.15	515.30	519.00	511.70	20296836	0.68%
16 Mar 2017	513.65	513.00	516.80	511.30	5362177	0.38%
15 Mar 2017	511.70	514.70	515.80	509.05	6248549	0.16%
14 Mar 2017	510.90	524.90	525.65	509.55	7975713	-0.97%
10 Mar 2017	515.90	519.20	520.00	513.00	5494130	-0.10%
09 Mar 2017	516.40	509.60	519.55	506.50	8560015	1.23%
08 Mar 2017	510.15	504.60	512.80	500.25	8850848	-0.32%
07 Mar 2017	511.80	519.00	519.90	509.25	6043543	-1.32%
06 Mar 2017	518.65	514.70	520.80	512.30	6994407	1.12%
03 Mar 2017	512.90	507.25	515.00	506.25	3965255	1.30%
02 Mar 2017	506.30	515.10	519.80	503.70	7112655	-1.38%
01 Mar 2017	513.40	511.00	522.00	510.15	7624002	1.33%
28 Feb 2017	506.65	509.40	512.50	504.60	5799421	-0.45%
27 Feb 2017	508.95	527.90	527.90	507.30	7372140	-3.64%
23 Feb 2017	528.15	525.00	530.00	518.05	10360480	0.54%
22 Feb 2017	525.30	508.50	528.05	507.80	20167381	4.15%
21 Feb 2017	504.35	481.90	509.05	481.20	16440027	4.84%
20 Feb 2017	481.05	489.40	490.65	479.65	5840632	-1.65%
17 Feb 2017	489.10	501.00	504.00	487.40	12983330	-0.82%
16 Feb 2017	493.15	487.70	494.35	486.55	5218900	1.01%
15 Feb 2017	488.20	488.00	493.45	483.80	6242589	0.27%
14 Feb 2017	486.90	490.30	491.45	482.10	4089031	-0.69%
13 Feb 2017	490.30	492.70	493.85	486.75	6626404	0.29%
10 Feb 2017	488.90	489.75	492.50	486.20	10345868	0.75%
09 Feb 2017	485.25	491.00	494.55	482.95	7938519	-0.48%
08 Feb 2017	487.60	492.40	492.70	481.85	9694192	-1.18%
07 Feb 2017	493.40	498.40	499.70	490.60	5242366	-0.98%
06 Feb 2017	498.30	494.75	500.20	492.00	8575116	1.55%
03 Feb 2017	490.70	483.70	492.50	480.15	7134563	1.69%
02 Feb 2017	482.55	476.25	486.00	473.35	7557596	1.45%
01 Feb 2017	475.65	467.75	479.90	460.00	8340303	2.07%
31 Jan 2017	466.00	472.00	472.00	464.30	10629001	-1.25%
30 Jan 2017	471.90	472.00	476.60	470.85	4525720	-0.20%
27 Jan 2017	472.85	465.25	478.85	465.25	8821164	2.01%
25 Jan 2017	463.55	452.00	465.10	452.00	14328065	2.73%
24 Jan 2017	451.25	447.80	452.55	445.30	7103963	1.40%
23 Jan 2017	445.00	445.25	448.95	441.10	16502895	-1.28%
20 Jan 2017	450.75	458.00	461.40	448.00	30189779	-6.83%
19 Jan 2017	483.80	486.70	487.90	479.30	7688347	-0.96%
18 Jan 2017	488.50	487.15	491.70	483.25	8789347	0.27%
17 Jan 2017	487.20	477.30	488.20	476.95	11331156	2.08%
16 Jan 2017	477.25	472.50	480.50	468.30	7430300	0.94%
13 Jan 2017	472.80	457.00	475.20	455.20	12693510	3.87%
12 Jan 2017	455.20	454.20	461.40	452.60	5106342	0.35%
11 Jan 2017	453.60	451.85	457.55	448.20	5678047	1.40%
10 Jan 2017	447.35	455.50	456.05	424.40	9436151	-1.19%
09 Jan 2017	452.75	456.90	459.35	451.55	2690456	-0.54%
06 Jan 2017	455.20	459.70	461.80	454.05	4431212	-0.62%
05 Jan 2017	458.05	454.60	463.90	453.25	5829373	1.09%
04 Jan 2017	453.10	455.00	460.00	451.95	3703873	-0.47%
03 Jan 2017	455.25	449.60	457.80	443.50	4621782	1.68%
02 Jan 2017	447.75	451.40	452.00	441.25	3054394	-0.49%
30 Dec 2016	449.95	445.50	452.20	445.05	4616817	1.28%
29 Dec 2016	444.25	442.00	445.90	437.70	6082573	0.95%
28 Dec 2016	440.05	439.70	448.25	438.00	5072550	0.55%
27 Dec 2016	437.65	431.10	438.90	431.10	4694669	1.31%
26 Dec 2016	432.00	435.10	435.85	427.00	4494204	-1.39%
23 Dec 2016	438.10	448.00	449.35	436.00	9018273	-2.11%
22 Dec 2016	447.55	455.80	455.80	445.05	6540181	-2.22%
21 Dec 2016	457.70	463.55	465.80	455.10	4454408	-0.86%
20 Dec 2016	461.65	469.00	469.70	460.45	4836019	-1.27%
19 Dec 2016	467.60	469.50	472.75	466.45	3735250	-1.10%
16 Dec 2016	472.80	479.50	480.70	468.70	20477361	-1.11%
15 Dec 2016	478.10	459.10	479.40	459.10	18021627	2.33%
14 Dec 2016	467.20	454.65	469.80	454.00	12775149	3.15%
13 Dec 2016	452.95	445.80	454.45	442.30	8404874	1.76%
12 Dec 2016	445.10	445.00	452.00	444.10	6849079	-2.48%
09 Dec 2016	456.40	451.70	458.00	445.55	7780448	1.57%
08 Dec 2016	449.35	449.90	452.85	447.40	7629221	0.50%
07 Dec 2016	447.10	457.85	457.85	441.25	7558363	-1.94%
06 Dec 2016	455.95	461.80	463.20	454.35	5465618	-1.04%
05 Dec 2016	460.75	457.70	464.70	455.80	4995436	0.17%
02 Dec 2016	459.95	466.90	466.90	458.00	6381901	-1.31%
01 Dec 2016	466.05	474.00	474.45	464.30	7451748	-0.81%
30 Nov 2016	469.85	465.00	471.00	462.05	13575386	1.12%
29 Nov 2016	464.65	473.00	475.60	463.00	7612624	-1.74%
28 Nov 2016	472.90	464.00	477.60	461.15	8268812	0.36%
25 Nov 2016	471.20	472.25	473.00	465.30	4674455	0.64%
24 Nov 2016	468.20	479.70	479.70	466.05	8199524	-2.56%
23 Nov 2016	480.50	475.00	482.55	469.15	6477616	2.07%
22 Nov 2016	470.75	468.05	475.50	458.05	7313923	1.08%
21 Nov 2016	465.70	475.90	476.50	463.05	6217176	-1.64%
18 Nov 2016	473.45	478.00	478.90	472.00	4572569	-0.14%
17 Nov 2016	474.10	474.35	484.40	471.35	10250008	0.30%
16 Nov 2016	472.70	486.85	487.35	470.10	10704594	-1.38%
15 Nov 2016	479.30	498.00	503.00	476.75	11822835	-3.90%
11 Nov 2016	498.75	505.00	512.70	495.00	7085764	-1.62%
10 Nov 2016	506.95	494.00	513.60	494.00	11433458	3.98%
09 Nov 2016	487.55	459.00	493.95	458.95	12824970	-0.67%
08 Nov 2016	490.85	487.05	492.45	483.25	7460548	1.12%
07 Nov 2016	485.40	484.75	489.45	482.05	6990315	1.40%
04 Nov 2016	478.70	474.40	485.70	474.20	10868004	0.60%
03 Nov 2016	475.85	475.50	479.80	473.65	6631504	-0.20%
02 Nov 2016	476.80	469.80	480.50	468.10	9885845	0.21%
01 Nov 2016	475.80	488.05	488.05	474.45	10425548	-2.44%
30 Oct 2016	487.70	490.00	491.00	486.20	937701	0.16%
28 Oct 2016	486.90	486.90	494.00	484.55	12688495	0.26%
27 Oct 2016	485.65	485.00	489.60	477.30	17198496	-0.39%
26 Oct 2016	487.55	499.00	502.00	484.50	38780250	-7.85%
25 Oct 2016	529.10	520.90	531.50	520.10	7356952	1.45%
24 Oct 2016	521.55	529.45	530.00	517.55	10660533	-0.86%
21 Oct 2016	526.10	538.70	539.20	524.20	6526349	-2.58%
20 Oct 2016	540.05	537.10	544.85	536.00	6969699	0.84%
19 Oct 2016	535.55	535.65	542.00	529.10	10754624	0.58%
18 Oct 2016	532.45	523.90	534.05	518.40	13532992	2.59%
17 Oct 2016	519.00	524.15	533.80	517.10	7930102	-0.32%
14 Oct 2016	520.65	521.00	525.00	516.80	4314775	0.36%
13 Oct 2016	518.80	529.00	529.90	513.20	10008090	-2.40%
10 Oct 2016	531.55	538.00	538.75	530.30	3261598	-0.43%
07 Oct 2016	533.85	530.00	539.40	530.00	7702773	0.57%
06 Oct 2016	530.80	531.70	535.00	524.05	10646794	-0.91%
05 Oct 2016	535.70	550.00	550.65	533.25	8222912	-1.99%
04 Oct 2016	546.60	553.00	553.35	541.00	5690321	-0.78%
03 Oct 2016	550.90	542.95	552.30	542.90	5276340	1.76%
30 Sep 2016	541.35	535.00	547.15	530.60	5781645	0.38%
29 Sep 2016	539.30	554.45	554.85	523.45	16581655	-1.78%
28 Sep 2016	549.10	543.15	550.65	540.50	10240083	1.50%
27 Sep 2016	541.00	551.00	554.25	538.70	9085199	-1.17%
26 Sep 2016	547.40	559.10	560.00	545.30	14880674	-1.80%
23 Sep 2016	557.45	595.60	596.10	555.70	30222177	-5.80%
22 Sep 2016	591.80	610.00	612.00	590.00	10205715	-1.19%
21 Sep 2016	598.90	596.50	600.35	594.50	5480087	1.00%
20 Sep 2016	592.95	598.80	599.00	589.15	4538973	-0.24%
19 Sep 2016	594.35	603.00	606.00	592.85	5311980	-1.30%
16 Sep 2016	602.20	592.25	612.40	592.25	19309804	2.28%
15 Sep 2016	588.75	601.05	603.00	583.30	7145326	-2.17%
14 Sep 2016	601.80	593.00	604.65	590.45	5915220	1.64%
12 Sep 2016	592.10	597.80	601.85	588.40	8471237	-3.43%
09 Sep 2016	613.10	615.10	624.70	611.70	9795054	-2.58%
08 Sep 2016	629.35	626.00	634.00	619.75	8039571	0.68%
07 Sep 2016	625.10	637.75	638.30	622.50	11869960	-1.70%
06 Sep 2016	635.90	602.50	637.80	602.50	15252302	6.12%
02 Sep 2016	599.20	597.70	602.00	594.25	7279782	0.43%
01 Sep 2016	596.65	597.05	603.00	592.00	10204784	-0.03%
31 Aug 2016	596.85	591.50	603.85	580.70	120541914	0.96%
30 Aug 2016	591.15	592.00	599.25	588.55	11834475	0.34%
29 Aug 2016	589.15	586.40	597.00	586.00	12461059	0.47%
26 Aug 2016	586.40	586.50	589.00	580.30	7531289	-0.03%
25 Aug 2016	586.55	586.80	594.00	585.00	17177795	0.54%
24 Aug 2016	583.40	584.85	584.85	578.65	5835501	0.15%
23 Aug 2016	582.50	581.25	585.00	580.10	6963978	0.39%
22 Aug 2016	580.25	589.90	589.95	579.40	9499230	-1.41%
19 Aug 2016	588.55	595.40	597.60	586.10	9209878	-0.78%
18 Aug 2016	593.15	591.10	597.30	590.80	12089285	0.62%
17 Aug 2016	589.50	588.20	598.00	585.20	9879769	1.06%
16 Aug 2016	583.30	593.95	593.95	580.00	11126973	-1.30%
12 Aug 2016	591.00	569.85	593.20	569.80	13209690	3.73%
11 Aug 2016	569.75	564.25	574.90	564.25	5098948	0.33%
10 Aug 2016	567.90	574.05	575.30	563.00	6611328	-1.08%
09 Aug 2016	574.10	570.50	576.00	566.70	7958291	0.52%
08 Aug 2016	571.15	568.45	572.40	565.25	7360104	0.69%
05 Aug 2016	567.25	552.40	569.00	550.55	8030392	3.61%
04 Aug 2016	547.50	551.90	556.00	544.65	5769753	-0.34%
03 Aug 2016	549.35	549.65	552.95	540.85	6489800	-0.05%
02 Aug 2016	549.65	552.00	555.60	547.10	5749264	-0.16%
01 Aug 2016	550.55	546.25	557.70	546.25	7026398	0.81%
29 Jul 2016	546.15	542.50	551.80	542.50	4861274	0.42%
28 Jul 2016	543.85	548.10	553.35	538.05	12174235	-0.91%
27 Jul 2016	548.85	553.85	558.10	543.45	7787071	-0.89%
26 Jul 2016	553.80	539.70	559.20	535.45	11437473	2.92%
25 Jul 2016	538.10	518.50	540.00	518.50	15701682	0.07%
22 Jul 2016	537.70	537.95	545.30	532.90	8134377	-0.07%
21 Jul 2016	538.05	557.90	557.90	535.55	9416152	-3.62%
20 Jul 2016	558.25	563.30	567.85	555.85	5258296	-1.27%
19 Jul 2016	565.45	570.70	573.85	563.85	5547223	-0.97%
18 Jul 2016	571.00	570.00	576.80	569.00	6641864	1.05%
15 Jul 2016	565.05	556.15	570.45	556.00	6247207	0.86%
14 Jul 2016	560.25	555.75	561.70	553.60	4020476	0.61%
13 Jul 2016	556.85	563.70	563.70	551.10	6365885	-0.74%
12 Jul 2016	561.00	550.00	562.10	549.15	6541827	3.05%
11 Jul 2016	544.40	551.65	553.00	541.55	6082359	-0.38%
08 Jul 2016	546.45	541.00	548.50	540.00	6016471	0.77%
07 Jul 2016	542.25	539.20	545.90	535.30	4650991	0.47%
05 Jul 2016	539.70	541.20	546.25	535.25	5219466	-0.76%
04 Jul 2016	543.85	545.50	546.95	539.50	5173772	0.17%
01 Jul 2016	542.90	535.80	545.70	535.50	6701034	1.76%
30 Jun 2016	533.50	522.00	535.25	521.00	10912401	3.02%
29 Jun 2016	517.85	518.50	518.95	514.25	4721178	0.75%
28 Jun 2016	514.00	515.00	520.50	512.75	4479273	-0.09%
27 Jun 2016	514.45	507.40	517.60	507.15	4612787	0.77%
24 Jun 2016	510.50	502.00	511.60	492.80	9745784	-3.02%
23 Jun 2016	526.40	518.00	528.00	514.80	5874012	1.98%
22 Jun 2016	516.20	517.90	521.00	513.60	5374493	-0.23%
21 Jun 2016	517.40	524.50	524.50	515.45	5301794	-0.97%
20 Jun 2016	522.45	515.00	523.90	514.00	11335041	-0.84%
17 Jun 2016	526.90	526.90	533.90	524.70	7201452	0.66%
16 Jun 2016	523.45	528.00	528.30	516.00	5375177	-1.01%
15 Jun 2016	528.80	531.90	533.40	522.65	7836638	-0.16%
14 Jun 2016	529.65	535.80	535.80	525.50	8234417	-0.28%
13 Jun 2016	531.15	529.80	534.60	524.00	6788154	-1.83%
10 Jun 2016	541.05	540.00	549.15	538.30	6382258	-0.29%
09 Jun 2016	542.60	542.95	545.90	537.10	7019405	0.67%
08 Jun 2016	539.00	536.40	541.45	530.80	6988719	0.86%
07 Jun 2016	534.40	539.10	539.10	526.75	11455340	0.29%
06 Jun 2016	532.85	542.10	545.00	530.30	9416306	-1.81%
03 Jun 2016	542.65	527.15	544.95	527.00	13581215	3.49%
02 Jun 2016	524.35	510.50	525.00	506.75	7013241	2.42%
01 Jun 2016	511.95	524.85	529.45	510.00	9559476	-0.63%
31 May 2016	515.20	515.00	518.70	510.70	5706744	0.29%
30 May 2016	513.70	513.95	522.05	512.50	4892196	0.25%
27 May 2016	512.40	520.25	525.00	509.00	7699491	-1.27%
26 May 2016	519.00	502.50	523.00	500.25	11207975	3.36%
25 May 2016	502.15	494.00	503.00	493.35	7144175	2.70%
24 May 2016	488.95	483.25	490.95	482.00	4838908	0.50%
23 May 2016	486.50	495.40	495.40	485.00	4700955	-0.84%
20 May 2016	490.60	493.95	495.70	488.10	5012902	0.02%
19 May 2016	490.50	501.75	501.75	489.00	5989236	-2.12%
18 May 2016	501.10	498.50	503.00	495.25	8241793	-0.45%
17 May 2016	503.35	490.70	505.50	490.30	8982435	3.47%
16 May 2016	486.45	492.00	493.65	477.25	5809867	-0.86%
13 May 2016	490.65	493.70	496.20	486.50	7426191	-0.39%
12 May 2016	492.55	498.60	506.90	490.60	13528266	-1.13%
11 May 2016	498.20	482.60	499.35	480.25	21878712	2.10%
10 May 2016	487.95	479.00	489.00	478.15	12131886	2.27%
09 May 2016	477.10	465.80	478.00	461.65	10228014	3.39%
06 May 2016	461.45	461.00	464.05	459.00	4804806	0.09%
05 May 2016	461.05	463.00	467.30	458.45	8736141	-0.30%
04 May 2016	462.45	466.00	470.00	460.25	8777977	-1.72%
03 May 2016	470.55	473.90	475.00	466.30	8097969	-0.26%
02 May 2016	471.80	474.35	479.00	468.45	9439328	-0.13%
29 Apr 2016	472.40	466.75	477.45	465.05	10883473	0.93%
28 Apr 2016	468.05	463.00	471.85	461.55	16457436	0.55%
27 Apr 2016	465.50	461.30	473.50	458.05	29544825	-3.06%
26 Apr 2016	480.20	470.10	484.90	463.65	12685893	2.19%
25 Apr 2016	469.90	474.00	477.35	465.00	7474910	-1.25%
22 Apr 2016	475.85	465.60	478.50	462.10	7323373	1.69%
21 Apr 2016	467.95	463.80	472.75	463.00	11717618	1.93%
20 Apr 2016	459.10	446.10	460.65	444.35	10775664	3.11%
18 Apr 2016	445.25	444.95	446.05	437.40	6674315	1.08%
13 Apr 2016	440.50	440.05	445.30	438.10	9091282	1.49%
12 Apr 2016	434.05	430.50	436.45	429.40	5586212	0.99%
11 Apr 2016	429.80	423.90	431.90	417.50	6221772	1.94%
08 Apr 2016	421.60	426.70	427.35	420.05	6881318	-1.18%
07 Apr 2016	426.65	427.75	431.80	424.90	5374072	0.47%
06 Apr 2016	424.65	433.30	436.30	423.10	7457831	-1.84%
05 Apr 2016	432.60	443.40	449.50	431.00	12100258	-2.73%
04 Apr 2016	444.75	451.50	451.55	442.10	5347581	-1.14%
01 Apr 2016	449.90	440.90	452.00	440.05	8827751	1.29%
31 Mar 2016	444.15	443.70	449.00	438.20	12671936	-0.02%
30 Mar 2016	444.25	433.30	445.70	432.10	9551121	3.45%
29 Mar 2016	429.45	423.90	432.90	422.40	6674980	1.55%
28 Mar 2016	422.90	437.85	438.60	419.80	9200929	-3.34%
23 Mar 2016	437.50	439.25	441.25	435.10	5018310	-0.85%
22 Mar 2016	441.25	447.00	447.60	434.30	8004834	-0.73%
21 Mar 2016	444.50	439.00	445.50	437.90	8910574	1.93%
18 Mar 2016	436.10	429.95	437.60	429.10	6675930	1.86%
17 Mar 2016	428.15	430.00	435.00	425.50	11080947	0.84%
16 Mar 2016	424.60	419.00	426.35	411.00	8290044	1.37%
15 Mar 2016	418.85	417.50	421.75	416.10	8188560	0.82%
14 Mar 2016	415.45	417.60	422.25	413.10	6963673	0.64%
11 Mar 2016	412.80	413.85	421.95	408.25	8348484	-0.05%
10 Mar 2016	413.00	417.50	420.00	410.60	5631550	-0.92%
09 Mar 2016	416.85	409.00	418.20	407.50	8437253	1.24%
08 Mar 2016	411.75	415.60	423.05	408.80	6921273	-1.03%
04 Mar 2016	416.05	418.15	418.15	409.25	8992492	-0.26%
03 Mar 2016	417.15	411.35	419.00	407.10	14677533	2.43%
02 Mar 2016	407.25	400.00	411.80	400.00	15332044	3.89%
01 Mar 2016	392.00	380.10	393.20	380.10	12822550	4.32%
29 Feb 2016	375.75	387.00	391.65	374.00	82022905	-2.74%
26 Feb 2016	386.35	385.00	390.30	382.15	9588881	2.15%
25 Feb 2016	378.20	386.10	387.80	377.45	9491615	-2.19%
24 Feb 2016	386.65	385.00	391.00	377.25	11983475	0.39%
23 Feb 2016	385.15	397.90	397.90	383.25	9955791	-3.02%
22 Feb 2016	397.15	395.00	398.75	391.05	10284642	1.18%
19 Feb 2016	392.50	395.60	396.90	390.00	12915275	-1.39%
18 Feb 2016	398.05	410.20	412.10	391.60	12069460	-1.25%
17 Feb 2016	403.10	406.90	406.90	394.75	10197761	-0.67%
16 Feb 2016	405.80	420.80	422.50	405.00	12445006	-2.84%
15 Feb 2016	417.65	395.65	420.00	395.65	13964589	6.79%
12 Feb 2016	391.10	389.40	395.95	379.10	28434501	3.69%
11 Feb 2016	377.20	392.90	396.75	373.30	8076824	-4.17%
10 Feb 2016	393.60	397.90	398.00	385.35	10922352	-1.58%
09 Feb 2016	399.90	401.00	405.90	396.00	6550274	-2.12%
08 Feb 2016	408.55	401.00	417.95	401.00	11996680	2.25%
05 Feb 2016	399.55	384.70	405.00	384.25	11677917	4.39%
04 Feb 2016	382.75	385.75	386.60	373.35	11472602	0.58%
03 Feb 2016	380.55	387.00	390.00	379.15	10077279	-2.65%
02 Feb 2016	390.90	399.00	404.45	388.60	12131028	-2.10%
01 Feb 2016	399.30	410.00	410.35	394.50	10700914	-2.23%
29 Jan 2016	408.40	396.00	409.80	393.25	13667701	0.68%
28 Jan 2016	405.65	416.00	416.90	402.40	9370465	-2.35%
27 Jan 2016	415.40	424.10	426.50	411.60	8648945	-1.29%
25 Jan 2016	420.85	429.75	429.75	415.20	10252421	-0.78%
22 Jan 2016	424.15	419.40	427.65	414.60	15009103	3.67%
21 Jan 2016	409.15	400.00	412.45	397.70	28200956	5.56%
20 Jan 2016	387.60	385.60	393.40	374.65	15605644	-1.37%
19 Jan 2016	393.00	376.00	396.00	376.00	14215698	5.31%
18 Jan 2016	373.20	372.25	383.35	366.75	14117119	-0.28%
15 Jan 2016	374.25	392.45	395.85	369.00	13178892	-4.19%
14 Jan 2016	390.60	394.80	402.00	388.75	11776737	-3.96%
13 Jan 2016	406.70	410.00	411.45	392.45	15873927	0.15%
12 Jan 2016	406.10	419.80	420.65	401.00	13070476	-2.66%
11 Jan 2016	417.20	410.00	423.40	407.40	10352347	0.85%
08 Jan 2016	413.70	413.50	418.75	410.00	11307470	1.09%
07 Jan 2016	409.25	425.00	425.15	407.00	13787371	-4.98%
06 Jan 2016	430.70	439.30	439.30	430.00	5756267	-1.32%
05 Jan 2016	436.45	439.90	439.90	433.60	5579449	-0.44%
04 Jan 2016	438.40	448.90	448.90	436.15	5862854	-2.56%
01 Jan 2016	449.90	449.75	452.90	445.55	3345654	0.18%
31 Dec 2015	449.10	456.00	456.00	448.20	6329611	-1.32%
30 Dec 2015	455.10	458.00	460.00	453.60	3766369	-0.71%
29 Dec 2015	458.35	455.40	459.90	451.20	5987050	0.66%
28 Dec 2015	455.35	450.00	456.60	448.40	5914945	1.02%
24 Dec 2015	450.75	452.80	455.25	448.45	3633255	-0.28%
23 Dec 2015	452.00	450.00	452.70	448.20	4493436	1.19%
22 Dec 2015	446.70	442.90	450.65	441.60	8722574	0.98%
21 Dec 2015	442.35	432.55	443.20	432.15	5061836	2.27%
18 Dec 2015	432.55	434.30	440.80	431.10	10297545	-0.69%
17 Dec 2015	435.55	442.00	443.65	431.45	11529678	-0.59%
16 Dec 2015	438.15	437.00	441.90	434.00	8881531	0.47%
15 Dec 2015	436.10	432.00	436.90	429.65	11058615	1.10%
14 Dec 2015	431.35	432.00	441.45	429.50	10389129	-2.11%
11 Dec 2015	440.65	449.95	450.80	436.55	15589823	-2.07%
10 Dec 2015	449.95	452.00	454.60	445.10	10192522	-0.14%
09 Dec 2015	450.60	457.05	461.10	448.00	8745990	-1.79%
08 Dec 2015	458.80	460.00	462.95	457.50	7003729	-0.76%
07 Dec 2015	462.30	462.95	465.55	460.30	6335649	0.39%
04 Dec 2015	460.50	459.90	462.80	456.10	7000002	-0.43%
03 Dec 2015	462.50	460.00	465.35	458.65	8154164	0.65%
02 Dec 2015	459.50	462.25	463.40	457.25	7152991	-0.45%
01 Dec 2015	461.60	471.00	471.35	458.15	11177827	-1.61%
30 Nov 2015	469.15	469.25	474.40	468.10	8926273	-0.39%
27 Nov 2015	471.00	467.00	475.40	466.10	10288912	1.23%
26 Nov 2015	465.30	465.10	468.55	464.50	26648537	0.31%
24 Nov 2015	463.85	462.85	466.95	462.70	5388027	0.25%
23 Nov 2015	462.70	461.00	464.25	458.70	7774882	0.62%
20 Nov 2015	459.85	462.95	465.35	458.25	11446890	-0.69%
19 Nov 2015	463.05	468.00	468.00	460.10	8717250	-0.11%
18 Nov 2015	463.55	474.70	476.70	462.20	6081331	-2.53%
17 Nov 2015	475.60	484.75	485.00	473.05	5944197	-1.22%
16 Nov 2015	481.45	484.00	485.00	477.00	6488927	-0.72%
13 Nov 2015	484.95	475.40	487.20	472.30	10014779	0.96%
11 Nov 2015	480.35	474.50	482.40	473.00	3012461	2.56%
10 Nov 2015	468.35	463.00	473.50	462.25	7040567	0.73%
09 Nov 2015	464.95	453.00	467.00	445.90	9643857	-0.04%
06 Nov 2015	465.15	462.00	467.50	459.50	9185858	0.29%
05 Nov 2015	463.80	472.00	472.00	462.00	8078032	-1.84%
04 Nov 2015	472.50	480.00	480.10	470.60	6319148	-0.45%
03 Nov 2015	474.65	481.00	483.50	473.35	9337442	-0.75%
02 Nov 2015	478.25	477.80	479.85	473.10	10316509	0.60%
30 Oct 2015	475.40	472.00	478.40	465.00	16103533	1.38%
29 Oct 2015	468.95	485.00	486.40	467.05	22054683	-2.89%
28 Oct 2015	482.90	495.70	495.70	476.55	33157058	-7.45%
27 Oct 2015	521.80	517.25	528.50	515.65	13011580	0.14%
26 Oct 2015	521.05	528.85	532.70	519.20	8015119	-0.88%
23 Oct 2015	525.65	515.25	527.50	515.25	11628906	2.72%
21 Oct 2015	511.75	509.30	514.75	505.00	6245542	0.46%
20 Oct 2015	509.40	504.60	513.30	504.60	5729459	0.54%
19 Oct 2015	506.65	502.00	508.80	501.15	4242869	0.40%
16 Oct 2015	504.65	494.50	507.50	491.40	5875167	1.19%
15 Oct 2015	498.70	497.00	502.00	495.55	5251039	0.65%
14 Oct 2015	495.50	489.70	496.80	488.05	5645540	0.94%
13 Oct 2015	490.90	487.00	492.10	485.00	7268043	0.79%
12 Oct 2015	487.05	497.80	497.80	485.10	5566595	-0.69%
09 Oct 2015	490.45	495.00	499.25	486.75	10368020	-0.21%
08 Oct 2015	491.50	500.00	500.45	484.20	9941551	-1.07%
07 Oct 2015	496.80	503.25	509.80	495.00	11251639	-1.90%
06 Oct 2015	506.40	517.35	518.55	505.00	8226452	-1.33%
05 Oct 2015	513.25	504.50	514.90	501.55	9558125	3.43%
01 Oct 2015	496.25	500.00	503.45	490.90	8137042	0.12%
30 Sep 2015	495.65	508.80	510.00	491.50	12199436	-1.75%
29 Sep 2015	504.50	499.90	513.50	485.00	19935063	-0.43%
28 Sep 2015	506.70	514.50	522.00	505.00	6526803	-1.41%
24 Sep 2015	513.95	510.00	518.20	506.20	6911468	0.44%
23 Sep 2015	511.70	498.75	514.85	497.10	7602683	0.39%
22 Sep 2015	509.70	531.00	534.70	505.20	7358434	-3.47%
21 Sep 2015	528.00	510.55	530.00	508.75	7516002	2.04%
18 Sep 2015	517.45	500.00	520.40	500.00	18814281	4.69%
16 Sep 2015	494.25	487.45	497.00	486.00	7293528	2.38%
15 Sep 2015	482.75	497.10	498.50	480.85	9567400	-2.71%
14 Sep 2015	496.20	480.00	498.00	479.25	5537347	3.11%
11 Sep 2015	481.25	488.00	493.70	474.60	7212180	-0.28%
10 Sep 2015	482.60	477.80	487.00	472.10	8384392	-0.75%
09 Sep 2015	486.25	484.20	495.00	475.10	11672474	2.61%
08 Sep 2015	473.90	452.25	475.60	450.00	12602488	5.35%
07 Sep 2015	449.85	469.65	472.20	446.75	9743637	-3.88%
04 Sep 2015	468.00	483.10	483.40	462.50	8969600	-3.88%
03 Sep 2015	486.90	471.00	489.50	468.75	8651466	4.35%
02 Sep 2015	466.60	483.05	488.00	464.60	11537443	-2.81%
01 Sep 2015	480.10	500.00	501.00	477.15	8843551	-5.45%
31 Aug 2015	507.75	506.70	517.90	502.00	6111825	-0.08%
28 Aug 2015	508.15	516.00	528.90	502.25	10015309	-0.22%
27 Aug 2015	509.25	505.70	512.00	496.45	11302689	2.75%
26 Aug 2015	495.60	499.50	501.90	488.65	6910566	-1.46%
25 Aug 2015	502.95	489.00	506.25	483.50	14248966	4.34%
24 Aug 2015	482.05	506.70	506.70	475.10	17627734	-8.23%
21 Aug 2015	525.30	527.00	528.90	514.30	10454764	-1.52%
20 Aug 2015	533.40	550.00	553.00	529.50	8909772	-3.72%
19 Aug 2015	554.00	560.90	561.75	552.80	4135059	-1.31%
18 Aug 2015	561.35	567.00	567.25	555.50	2952439	-0.01%
17 Aug 2015	561.40	569.75	571.75	560.05	4466163	-1.51%
14 Aug 2015	570.00	565.15	574.25	554.85	7528941	0.43%
13 Aug 2015	567.55	563.50	571.45	560.00	5982710	1.74%
12 Aug 2015	557.85	569.40	569.80	556.00	4787034	-2.35%
11 Aug 2015	571.25	577.70	580.85	566.35	3168648	-0.81%
10 Aug 2015	575.90	582.75	584.70	570.75	2402572	-0.76%
07 Aug 2015	580.30	584.90	584.90	576.00	2298504	-0.76%
06 Aug 2015	584.75	580.00	586.50	578.95	3125993	0.75%
05 Aug 2015	580.40	582.00	589.50	576.50	3419273	0.05%
04 Aug 2015	580.10	578.90	584.45	571.65	5903968	0.59%
03 Aug 2015	576.70	576.00	582.70	573.40	4355574	0.56%
31 Jul 2015	573.50	567.70	579.30	567.00	6283549	1.38%
30 Jul 2015	565.70	571.40	575.75	563.10	6484751	-0.26%
29 Jul 2015	567.20	563.30	568.15	562.00	4635380	1.06%
28 Jul 2015	561.25	558.60	564.00	550.45	8129213	0.98%
27 Jul 2015	555.80	577.50	579.45	553.75	9829067	-4.25%
24 Jul 2015	580.45	587.65	593.75	575.10	13673495	-0.57%
23 Jul 2015	583.75	590.00	598.55	581.40	5569255	-1.03%
22 Jul 2015	589.85	582.85	593.50	579.00	5900119	0.89%
21 Jul 2015	584.65	596.60	601.00	582.75	4375934	-2.54%
20 Jul 2015	599.90	600.00	603.40	590.30	4688323	-0.37%
17 Jul 2015	602.10	604.50	609.90	598.50	5847889	-1.08%
16 Jul 2015	608.65	587.40	613.45	587.00	14142842	4.22%
15 Jul 2015	584.00	584.55	589.45	581.50	3307716	0.02%
14 Jul 2015	583.90	582.60	587.65	578.90	4566647	0.34%
13 Jul 2015	581.95	578.10	583.45	570.15	5161182	0.67%
10 Jul 2015	578.10	574.20	583.00	570.80	6853759	1.12%
09 Jul 2015	571.70	575.85	577.40	566.40	3602432	-0.86%
08 Jul 2015	576.65	578.00	585.00	574.90	6414143	-1.63%
07 Jul 2015	586.20	585.30	590.75	581.35	4969526	0.34%
06 Jul 2015	584.20	575.50	585.80	573.50	4973984	-0.30%
03 Jul 2015	585.95	581.85	588.50	581.00	4422432	0.33%
02 Jul 2015	584.00	580.10	586.65	576.10	9886455	0.92%
01 Jul 2015	578.65	558.80	580.50	556.85	7663185	3.52%
30 Jun 2015	558.95	561.05	566.00	553.00	5479844	-0.67%
29 Jun 2015	562.70	554.00	567.30	546.00	5390158	-0.50%
26 Jun 2015	565.50	568.10	569.70	560.00	4432487	-0.80%
25 Jun 2015	570.05	568.10	577.90	567.05	5953158	-0.25%
24 Jun 2015	571.50	572.00	577.40	567.20	5427984	0.04%
23 Jun 2015	571.30	575.60	579.50	566.30	6608481	-0.15%
22 Jun 2015	572.15	556.55	575.90	556.55	7325101	3.73%
19 Jun 2015	551.55	554.00	555.40	548.25	6783585	0.27%
18 Jun 2015	550.05	551.70	554.80	547.40	5579425	0.15%
17 Jun 2015	549.25	553.10	557.40	547.60	4522392	-0.34%
16 Jun 2015	551.15	550.00	553.95	540.05	6283177	0.20%
15 Jun 2015	550.05	553.90	555.00	545.35	5896234	-0.25%
12 Jun 2015	551.45	547.00	552.50	540.80	5518696	0.86%
11 Jun 2015	546.75	567.90	570.20	545.05	7608358	-3.14%
10 Jun 2015	564.50	558.90	567.70	558.85	7919473	1.04%
09 Jun 2015	558.70	552.05	564.00	550.45	5252618	0.92%
08 Jun 2015	553.60	547.00	557.50	544.00	6286247	0.95%
05 Jun 2015	548.40	556.00	557.25	546.05	7028734	-1.44%
04 Jun 2015	556.40	560.00	560.00	546.00	7432416	1.00%
03 Jun 2015	550.90	553.25	554.00	538.55	5114150	-0.40%
02 Jun 2015	553.10	582.00	582.40	548.40	6978299	-4.38%
01 Jun 2015	578.45	586.90	588.90	577.10	3142413	-1.19%
29 May 2015	585.40	575.50	587.30	574.70	3421723	1.87%
28 May 2015	574.65	578.95	585.80	570.40	8272414	-0.55%
27 May 2015	577.80	562.00	579.50	561.25	4120709	2.40%
26 May 2015	564.25	563.00	566.80	558.20	2475418	0.38%
25 May 2015	562.10	568.10	569.75	560.20	3426379	-1.15%
22 May 2015	568.65	571.30	576.65	563.75	4265332	-0.32%
21 May 2015	570.45	560.00	572.00	560.00	6157883	2.19%
20 May 2015	558.25	562.75	566.85	556.50	4763209	-0.57%
19 May 2015	561.45	566.00	570.90	558.60	6047850	-1.07%
18 May 2015	567.50	563.30	569.85	558.65	3944770	0.97%
15 May 2015	562.05	558.50	567.30	557.00	5825462	1.12%
14 May 2015	555.85	557.40	558.80	547.50	4929250	-0.47%
13 May 2015	558.50	538.00	564.20	535.20	7971625	4.91%
12 May 2015	532.35	553.00	553.90	529.90	4943428	-3.40%
11 May 2015	551.10	545.50	552.00	543.10	6700085	1.90%
08 May 2015	540.80	535.75	548.00	533.50	10010992	2.55%
07 May 2015	527.35	539.65	544.80	523.30	5848608	-2.94%
06 May 2015	543.30	564.05	565.90	541.20	7698992	-3.99%
05 May 2015	565.85	569.00	574.25	562.50	5385676	-0.44%
04 May 2015	568.35	571.40	576.00	562.80	4309985	0.10%
30 Apr 2015	567.80	563.30	582.40	559.00	15658642	2.87%
29 Apr 2015	551.95	535.90	559.90	535.25	9301407	3.17%
28 Apr 2015	535.00	523.90	539.45	519.10	6322607	2.06%
27 Apr 2015	524.20	529.40	540.75	522.35	7839080	-0.58%
24 Apr 2015	527.25	538.00	538.25	519.90	6533254	-2.03%
23 Apr 2015	538.20	543.25	548.70	535.55	5464184	-0.35%
22 Apr 2015	540.10	526.95	545.00	520.30	6947536	3.23%
21 Apr 2015	523.20	518.25	532.70	516.55	7204472	0.96%
20 Apr 2015	518.25	534.10	538.25	507.00	7836613	-2.89%
17 Apr 2015	533.70	550.00	550.35	531.80	6618167	-3.10%
16 Apr 2015	550.80	552.00	556.40	543.05	7288785	0.11%
15 Apr 2015	550.20	566.90	573.50	541.35	8869483	-2.79%
13 Apr 2015	566.00	570.00	571.65	562.00	4596222	-0.36%
10 Apr 2015	568.05	573.40	574.80	565.40	4938698	-0.72%
09 Apr 2015	572.15	560.00	577.00	555.10	9653162	2.92%
08 Apr 2015	555.90	561.80	564.00	551.10	5750765	-0.35%
07 Apr 2015	557.85	571.00	573.00	555.00	6754389	-1.97%
06 Apr 2015	569.05	571.95	571.95	562.10	4305263	-0.11%
01 Apr 2015	569.65	557.70	572.00	555.25	3753262	1.69%
31 Mar 2015	560.20	567.90	573.50	557.25	5970862	-0.59%
30 Mar 2015	563.55	552.50	565.45	549.35	6631597	3.14%
27 Mar 2015	546.40	548.00	551.25	526.10	10655577	0.39%
26 Mar 2015	544.30	560.00	561.45	537.50	9233047	-3.18%
25 Mar 2015	562.20	559.85	567.15	553.90	5578540	0.74%
24 Mar 2015	558.05	553.95	566.00	551.25	6309451	0.51%
23 Mar 2015	555.20	559.90	562.00	552.65	4191424	-0.19%
20 Mar 2015	556.25	563.00	564.00	551.70	8160665	-1.30%
19 Mar 2015	563.55	588.00	595.55	558.50	7705218	-3.05%
18 Mar 2015	581.25	584.25	585.80	575.75	5847672	0.20%
17 Mar 2015	580.10	574.90	585.80	567.05	5627580	2.02%
16 Mar 2015	568.60	569.50	573.80	559.10	6445254	-0.25%
13 Mar 2015	570.00	589.50	590.95	564.10	6749149	-2.41%
12 Mar 2015	584.10	587.50	593.50	582.70	4512080	0.04%
11 Mar 2015	583.85	585.25	592.70	580.00	5816344	-0.27%
10 Mar 2015	585.45	591.90	594.80	580.00	5791801	-1.04%
09 Mar 2015	591.60	610.00	610.00	589.15	6043383	-4.09%
05 Mar 2015	616.80	613.00	622.00	603.50	6914112	0.66%
04 Mar 2015	612.75	650.90	654.90	608.15	10097232	-2.95%
03 Mar 2015	631.40	649.00	649.00	628.55	6817671	-2.49%
02 Mar 2015	647.55	630.00	650.00	628.70	13205219	5.71%
28 Feb 2015	612.60	574.00	618.90	562.80	16352608	8.01%
27 Feb 2015	567.15	555.60	570.35	550.35	5791546	2.69%
26 Feb 2015	552.30	552.65	557.65	543.80	5579001	-0.13%
25 Feb 2015	553.00	554.20	558.60	550.10	4185156	0.22%
24 Feb 2015	551.80	549.90	555.70	542.00	6155111	0.50%
23 Feb 2015	549.05	563.50	567.00	546.05	6089272	-2.22%
20 Feb 2015	561.50	566.45	570.80	554.00	6025707	-0.66%
19 Feb 2015	565.25	574.00	575.60	553.25	5349212	-0.75%
18 Feb 2015	569.50	572.00	574.00	564.00	4695905	-0.14%
16 Feb 2015	570.30	583.00	584.00	566.10	4284303	-1.86%
13 Feb 2015	581.10	582.15	588.75	576.50	4633409	0.41%
12 Feb 2015	578.75	573.00	581.50	564.00	5849894	1.67%
11 Feb 2015	569.25	559.35	572.65	555.50	6200994	2.73%
10 Feb 2015	554.10	546.90	569.80	540.50	9809275	0.09%
09 Feb 2015	553.60	555.00	569.60	550.00	4334546	-1.70%
06 Feb 2015	563.15	568.00	571.50	545.75	7706020	-0.49%
05 Feb 2015	565.90	562.40	578.50	558.60	6865785	1.31%
04 Feb 2015	558.60	591.00	592.00	553.25	10773056	-4.77%
03 Feb 2015	586.60	623.00	625.60	584.50	9290016	-4.97%
02 Feb 2015	617.30	586.00	621.00	584.40	6307718	4.97%
30 Jan 2015	588.10	602.75	604.05	583.70	4497194	-1.90%
29 Jan 2015	599.50	588.95	602.00	582.10	5424486	1.51%
28 Jan 2015	590.60	590.00	599.80	583.45	6370073	-0.25%
27 Jan 2015	592.10	570.90	597.80	567.00	5376830	4.77%
23 Jan 2015	565.15	571.00	577.40	560.30	4975114	0.07%
22 Jan 2015	564.75	549.70	567.15	547.80	5546866	3.20%
21 Jan 2015	547.25	553.00	556.80	545.55	4459351	-0.75%
20 Jan 2015	551.40	532.55	554.70	531.10	6934581	4.24%
19 Jan 2015	528.95	519.45	531.80	516.85	6113156	2.75%
16 Jan 2015	514.80	516.60	521.50	512.60	6920742	0.15%
15 Jan 2015	514.05	523.45	523.95	511.10	6670800	2.89%
14 Jan 2015	499.60	504.50	505.75	494.20	2973231	-0.97%
13 Jan 2015	504.50	504.00	511.70	500.30	4069260	0.59%
12 Jan 2015	501.55	495.00	503.80	492.15	2290147	1.33%
09 Jan 2015	494.95	504.90	505.90	487.00	5078463	-1.39%
08 Jan 2015	501.95	506.00	507.00	494.65	5637844	0.66%
07 Jan 2015	498.65	498.80	505.35	494.50	4245189	-0.08%
06 Jan 2015	499.05	513.55	513.55	496.75	5284530	-3.57%
05 Jan 2015	517.55	516.90	520.40	515.10	2561430	0.63%
02 Jan 2015	514.30	503.20	516.90	501.70	3852825	2.24%
01 Jan 2015	503.05	502.65	504.00	499.05	1351985	0.13%
31 Dec 2014	502.40	500.05	505.00	499.00	2356002	0.72%
30 Dec 2014	498.80	495.05	499.95	490.00	1996949	0.95%
29 Dec 2014	494.10	495.00	499.60	491.20	2230958	-0.07%
26 Dec 2014	494.45	495.75	500.00	488.00	2133879	0.03%
24 Dec 2014	494.30	494.00	497.70	491.20	3181539	0.10%
23 Dec 2014	493.80	501.00	506.00	492.55	3753789	-0.90%
22 Dec 2014	498.30	491.40	500.75	486.50	2813921	1.64%
19 Dec 2014	490.25	496.90	496.90	488.30	3189647	0.47%
18 Dec 2014	487.95	483.00	490.00	480.00	3782348	2.76%
17 Dec 2014	474.85	468.35	480.50	464.20	5852857	0.60%
16 Dec 2014	472.00	475.00	476.50	465.25	5702983	-1.00%
15 Dec 2014	476.75	480.00	487.40	475.30	2929634	-1.38%
12 Dec 2014	483.40	491.20	493.55	481.55	2915819	-1.45%
11 Dec 2014	490.50	488.80	494.70	480.10	3583840	0.26%
10 Dec 2014	489.25	488.55	496.15	486.50	3317262	0.09%
09 Dec 2014	488.80	495.95	496.00	487.00	2722580	-1.57%
08 Dec 2014	496.60	499.95	503.00	495.50	2150646	-0.39%
05 Dec 2014	498.55	502.00	506.40	496.50	2798293	-0.28%
04 Dec 2014	499.95	501.40	502.70	491.20	2709507	0.18%
03 Dec 2014	499.05	494.00	500.70	490.65	3424250	1.23%
02 Dec 2014	493.00	489.00	494.80	484.50	4191689	0.79%
01 Dec 2014	489.15	484.40	493.20	481.15	4634567	1.65%
28 Nov 2014	481.20	471.80	485.80	471.05	5227699	2.51%
27 Nov 2014	469.40	470.25	472.50	462.65	7283496	-0.19%
26 Nov 2014	470.30	470.90	473.75	464.00	3726653	-0.10%
25 Nov 2014	470.75	479.00	479.90	466.65	3474162	-1.55%
24 Nov 2014	478.15	479.00	482.55	475.30	3562884	0.25%
21 Nov 2014	476.95	467.50	482.50	466.10	4741296	2.21%
20 Nov 2014	466.65	471.00	471.70	462.90	2510781	-0.75%
19 Nov 2014	470.20	475.90	475.90	467.00	2667750	-0.80%
18 Nov 2014	474.00	475.85	479.90	471.20	2773087	-0.40%
17 Nov 2014	475.90	477.90	477.90	471.00	2141989	-0.21%
14 Nov 2014	476.90	475.00	479.75	470.55	2753729	0.70%
13 Nov 2014	473.60	483.95	485.90	470.05	5237971	-1.57%
12 Nov 2014	481.15	469.00	482.70	466.35	5416022	3.10%
11 Nov 2014	466.70	461.00	468.70	461.00	3472821	1.35%
10 Nov 2014	460.50	471.00	475.40	458.65	4280640	-1.82%
07 Nov 2014	469.05	461.90	472.40	460.35	6220448	2.42%
05 Nov 2014	457.95	445.25	460.75	443.65	4713467	2.85%
03 Nov 2014	445.25	442.00	447.00	437.40	3817449	1.33%
31 Oct 2014	439.40	432.00	440.40	431.75	3941516	2.14%
30 Oct 2014	430.20	425.00	431.30	422.00	4258888	1.09%
29 Oct 2014	425.55	426.95	429.00	422.50	1931522	0.32%
28 Oct 2014	424.20	427.20	430.60	422.60	1995946	-0.61%
27 Oct 2014	426.80	424.60	428.95	420.35	2876993	0.72%
23 Oct 2014	423.75	427.00	427.00	423.00	629020	-0.16%
22 Oct 2014	424.45	427.00	427.90	419.75	2526798	0.33%
21 Oct 2014	423.05	419.00	424.80	418.00	3970498	1.24%
20 Oct 2014	417.85	413.85	419.40	410.00	6484171	4.05%
17 Oct 2014	401.60	395.90	405.00	394.55	4816107	2.02%
16 Oct 2014	393.65	395.00	402.45	390.25	4382823	-0.87%
14 Oct 2014	397.10	389.20	400.70	387.55	4935617	2.64%
13 Oct 2014	386.90	375.95	389.00	373.00	2666892	2.03%
10 Oct 2014	379.20	384.00	384.25	377.55	2560762	-2.12%
09 Oct 2014	387.40	381.00	389.80	381.00	3069354	2.22%
08 Oct 2014	379.00	372.75	380.25	372.35	3182969	1.45%
07 Oct 2014	373.60	377.50	384.95	372.30	3348273	-1.67%
01 Oct 2014	379.95	375.60	381.50	374.00	3024329	0.60%
30 Sep 2014	377.70	385.00	385.65	376.45	4660370	-2.16%
29 Sep 2014	386.05	391.70	391.70	384.50	3209235	-0.90%
26 Sep 2014	389.55	375.00	391.80	370.25	6000406	3.10%
25 Sep 2014	377.85	394.50	395.35	375.25	6647739	-4.82%
24 Sep 2014	397.00	399.00	400.90	393.15	3007551	-0.53%
23 Sep 2014	399.10	407.00	409.65	398.10	2235528	-2.23%
22 Sep 2014	408.20	403.80	412.00	402.05	2407552	0.13%
19 Sep 2014	407.65	407.70	410.90	398.20	4701389	0.58%
18 Sep 2014	405.30	395.60	406.40	393.80	3458236	1.85%
17 Sep 2014	397.95	401.00	402.70	395.65	2328500	-0.30%
16 Sep 2014	399.15	411.00	414.00	397.35	3811175	-3.04%
15 Sep 2014	411.65	414.90	414.90	409.70	1665845	-1.27%
12 Sep 2014	416.95	418.00	419.75	414.15	2314502	-0.37%
11 Sep 2014	418.50	418.40	423.80	416.15	2920679	0.48%
10 Sep 2014	416.50	419.00	419.00	414.55	1554785	-0.53%
09 Sep 2014	418.70	420.70	422.00	415.75	2014481	-0.49%
08 Sep 2014	420.75	417.65	423.45	414.75	2644489	1.15%
05 Sep 2014	415.95	416.00	419.25	413.70	3236260	-0.11%
04 Sep 2014	416.40	411.40	417.35	409.00	3577070	0.65%
03 Sep 2014	413.70	411.00	414.90	408.10	3913893	1.09%
02 Sep 2014	409.25	407.00	411.80	406.30	3827990	0.95%
01 Sep 2014	405.40	398.95	406.90	397.50	3827810	2.05%
28 Aug 2014	397.25	399.50	401.90	392.15	3524112	-0.38%
27 Aug 2014	398.75	399.05	402.55	396.65	2117053	0.29%
26 Aug 2014	397.60	391.00	400.25	390.00	2960035	-0.29%
25 Aug 2014	398.75	402.50	407.35	397.70	3188868	-1.01%
22 Aug 2014	402.80	400.00	405.00	400.00	3805460	1.04%
21 Aug 2014	398.65	394.80	402.15	393.10	4041960	1.13%
20 Aug 2014	394.20	398.40	398.90	392.35	2593423	-0.92%
19 Aug 2014	397.85	397.30	401.90	395.25	4398164	0.80%
18 Aug 2014	394.70	377.80	396.50	375.85	5628495	4.47%
14 Aug 2014	377.80	373.50	379.45	371.00	2695108	1.04%
13 Aug 2014	373.90	378.15	380.65	372.00	2422893	-2.08%
12 Aug 2014	381.85	377.00	383.15	374.55	2849902	1.35%
11 Aug 2014	376.75	374.00	377.90	372.60	2245416	1.55%
08 Aug 2014	371.00	375.00	377.30	369.05	4082447	-2.65%
07 Aug 2014	381.10	380.05	386.55	380.05	3629281	-0.55%
06 Aug 2014	383.20	392.00	392.05	382.20	3328178	-2.48%
05 Aug 2014	392.95	392.50	395.50	386.85	4565734	0.54%
04 Aug 2014	390.85	391.70	394.25	387.20	3189855	0.99%
01 Aug 2014	387.00	388.00	397.00	384.90	4556225	-1.19%
31 Jul 2014	391.65	402.00	403.35	390.05	5899359	-2.50%
30 Jul 2014	401.70	399.90	403.70	392.15	3945078	1.61%
28 Jul 2014	395.35	403.45	407.35	393.60	5838272	-0.45%
25 Jul 2014	397.15	399.80	401.80	394.27	855596	-0.55%
24 Jul 2014	399.34	400.00	402.18	396.50	965779	-0.17%
23 Jul 2014	400.01	403.76	408.61	396.80	1739747	-0.81%
22 Jul 2014	403.26	406.88	407.13	400.44	1104627	-0.35%
21 Jul 2014	404.67	402.80	407.60	400.52	1150188	1.38%
18 Jul 2014	399.16	389.00	401.97	386.50	1300062	2.13%
17 Jul 2014	390.84	394.00	394.20	389.24	722632	-0.49%
16 Jul 2014	392.76	386.48	395.00	381.21	1224032	3.42%
15 Jul 2014	379.78	370.97	380.69	370.40	711517	2.83%
14 Jul 2014	369.32	363.56	372.17	361.46	659397	1.65%
11 Jul 2014	363.33	372.02	375.04	361.52	1021170	-2.44%
10 Jul 2014	372.41	375.02	387.72	365.01	1771452	-0.62%
09 Jul 2014	374.72	375.98	382.38	372.86	1190125	-0.78%
08 Jul 2014	377.65	384.76	385.40	370.40	906279	-1.81%
07 Jul 2014	384.60	387.50	388.43	383.01	635941	-0.67%
04 Jul 2014	387.18	385.00	389.60	383.44	865455	0.53%
03 Jul 2014	385.14	387.40	389.54	382.58	923628	-0.06%
02 Jul 2014	385.37	388.00	388.30	384.65	759564	0.35%
01 Jul 2014	384.01	385.60	387.08	383.28	827371	0.06%
30 Jun 2014	383.77	386.40	390.00	382.20	977483	0.51%
27 Jun 2014	381.84	385.69	387.34	380.04	901060	-0.95%
26 Jun 2014	385.52	383.05	387.80	381.54	1188827	0.78%
25 Jun 2014	382.54	386.80	386.80	381.00	829983	-0.64%
24 Jun 2014	385.00	376.20	386.00	376.20	1080274	2.23%
23 Jun 2014	376.59	372.40	377.99	371.01	1069662	0.89%
20 Jun 2014	373.27	366.00	376.74	365.60	1167714	1.33%
19 Jun 2014	368.36	370.42	373.40	365.26	1028349	-0.36%
18 Jun 2014	369.70	369.00	375.18	364.61	1938025	0.48%
17 Jun 2014	367.92	354.00	369.60	352.11	1598198	3.75%
16 Jun 2014	354.62	362.40	364.40	350.00	1370397	-2.47%
13 Jun 2014	363.60	379.80	381.58	362.14	1255370	-4.45%
12 Jun 2014	380.55	384.80	385.60	378.49	838530	-1.96%
11 Jun 2014	388.16	387.21	393.70	385.60	974072	0.43%
10 Jun 2014	386.50	393.60	393.87	385.06	843749	-1.77%
09 Jun 2014	393.45	397.00	397.92	392.18	788492	-0.32%
06 Jun 2014	394.72	391.08	396.70	389.02	809562	1.40%
05 Jun 2014	389.27	385.00	390.00	383.40	1084577	1.12%
04 Jun 2014	384.94	378.40	386.60	376.22	821940	1.32%
03 Jun 2014	379.93	381.98	384.98	377.60	1200037	-0.06%
02 Jun 2014	380.17	366.45	381.40	364.51	1190952	3.52%
30 May 2014	367.23	373.80	373.80	364.80	778118	-1.58%
29 May 2014	373.14	371.80	378.68	370.10	2111082	0.31%
28 May 2014	371.98	369.81	375.00	365.05	1190020	0.59%
27 May 2014	369.81	371.82	374.46	366.01	933085	-1.28%
26 May 2014	374.59	375.40	385.76	369.60	1743052	0.45%
23 May 2014	372.90	369.25	374.69	368.00	1170628	1.24%
22 May 2014	368.33	365.80	371.60	361.02	889382	1.46%
21 May 2014	363.03	371.60	373.44	362.01	1068753	-2.25%
20 May 2014	371.39	374.00	378.56	368.21	1241464	-0.14%
19 May 2014	371.92	355.40	379.88	355.40	2309376	5.96%
16 May 2014	351.00	350.00	369.81	336.80	3855077	5.47%
15 May 2014	332.81	328.00	334.98	327.81	1577798	1.68%
14 May 2014	327.30	330.40	334.00	326.07	1342412	-0.74%
13 May 2014	329.75	335.00	336.40	328.00	1868632	0.13%
12 May 2014	329.31	330.60	338.35	327.82	1955495	1.08%
09 May 2014	325.80	311.18	330.00	309.55	2265473	4.84%
08 May 2014	310.75	308.40	311.88	306.60	1297102	1.04%
07 May 2014	307.54	306.74	311.20	303.34	1206946	0.05%
06 May 2014	307.39	311.00	312.65	305.70	1067582	-0.94%
05 May 2014	310.31	307.19	312.98	304.30	1445455	1.40%
02 May 2014	306.03	305.07	307.74	303.70	905612	0.85%
30 Apr 2014	303.44	307.58	309.70	299.43	1334637	-0.73%
29 Apr 2014	305.68	307.20	308.99	301.54	1196919	-0.08%
28 Apr 2014	305.91	310.00	310.96	305.00	1773777	-0.21%
25 Apr 2014	306.54	304.40	309.60	300.23	2457432	0.85%
23 Apr 2014	303.96	298.40	306.77	298.40	1633806	1.31%
22 Apr 2014	300.02	301.20	302.36	297.62	994573	-0.25%
21 Apr 2014	300.76	294.00	302.00	293.80	1132035	2.67%
17 Apr 2014	292.93	287.40	294.53	287.40	1263648	2.28%
16 Apr 2014	286.39	289.40	292.94	285.40	834976	-0.92%
15 Apr 2014	289.04	298.80	299.07	286.86	938060	-3.38%
11 Apr 2014	299.15	297.00	301.33	296.00	1082389	-0.53%
10 Apr 2014	300.74	296.89	303.52	295.15	2073998	1.33%
09 Apr 2014	296.79	285.70	298.00	284.23	1672182	4.35%
07 Apr 2014	284.41	285.58	287.91	282.02	1078777	-0.43%
04 Apr 2014	285.63	286.00	290.10	283.60	1641960	-0.47%
03 Apr 2014	286.97	293.78	293.78	285.62	1114461	-2.20%
02 Apr 2014	293.43	291.60	294.93	287.48	1383806	-0.09%
01 Apr 2014	293.70	294.00	295.78	290.71	2221240	0.55%
31 Mar 2014	292.10	294.20	295.00	290.02	2108678	-0.10%
28 Mar 2014	292.39	286.96	293.98	286.01	2091296	2.24%
27 Mar 2014	285.99	286.00	293.78	283.20	4290428	-0.01%
26 Mar 2014	286.02	282.31	287.52	281.17	2771396	2.08%
25 Mar 2014	280.18	282.28	284.19	279.23	1682522	-0.69%
24 Mar 2014	282.14	280.38	285.00	278.85	3118889	1.55%
22 Mar 2014	277.84	278.62	279.20	275.78	346269	-0.36%
21 Mar 2014	278.85	267.00	282.39	264.42	12970884	2.72%
20 Mar 2014	271.47	272.30	276.68	269.15	2582976	-2.04%
19 Mar 2014	277.11	271.60	279.79	270.27	4037831	2.70%
18 Mar 2014	269.82	273.00	276.60	268.58	1894702	-0.43%
14 Mar 2014	270.98	274.20	274.20	266.20	2742319	-1.90%
13 Mar 2014	276.23	281.98	285.00	275.01	2106791	-1.20%
12 Mar 2014	279.58	283.50	284.98	278.41	2149409	-1.38%
11 Mar 2014	283.50	285.20	290.60	282.01	3966087	-0.63%
10 Mar 2014	285.31	278.40	288.36	278.40	3382373	1.40%
07 Mar 2014	281.36	266.80	284.73	265.86	4716790	5.81%
06 Mar 2014	265.90	261.58	267.00	261.40	1988376	1.67%
05 Mar 2014	261.53	260.00	262.84	258.81	2642792	1.09%
04 Mar 2014	258.71	251.00	260.98	251.00	2389455	3.03%
03 Mar 2014	251.10	252.00	257.14	249.52	1931195	-0.91%
28 Feb 2014	253.41	248.10	254.32	247.62	1873251	2.24%
26 Feb 2014	247.85	246.40	249.40	245.64	1876039	0.20%
25 Feb 2014	247.35	248.20	250.20	245.03	1901309	-0.12%
24 Feb 2014	247.64	237.00	248.98	236.59	2562362	3.76%
21 Feb 2014	238.67	232.00	239.60	232.00	1861962	3.07%
20 Feb 2014	231.57	230.80	234.38	229.29	1954784	-0.71%
19 Feb 2014	233.23	232.90	235.60	231.60	1401475	0.06%
18 Feb 2014	233.08	223.00	235.30	221.71	2136977	4.50%
17 Feb 2014	223.05	222.20	224.00	221.00	788239	1.11%
14 Feb 2014	220.61	221.80	222.20	216.52	1755687	0.14%
13 Feb 2014	220.30	224.04	224.96	219.30	1179872	-1.62%
12 Feb 2014	223.92	226.00	226.60	222.87	1476819	-0.12%
11 Feb 2014	224.19	224.67	226.36	223.28	914443	0.18%
10 Feb 2014	223.79	226.39	227.88	222.41	879377	-0.58%
07 Feb 2014	225.09	224.01	225.88	222.14	1252519	2.04%
06 Feb 2014	220.59	225.02	227.20	219.71	2064960	-1.85%
05 Feb 2014	224.74	225.00	226.00	222.30	1461310	0.17%
04 Feb 2014	224.36	221.35	225.47	220.20	1709081	-0.19%
03 Feb 2014	224.78	222.42	226.78	222.14	1386338	0.08%
31 Jan 2014	224.59	222.64	225.40	222.07	1144558	1.28%
30 Jan 2014	221.76	224.60	225.74	221.00	2295500	-2.76%
29 Jan 2014	228.05	226.06	229.99	224.24	2185105	1.65%
28 Jan 2014	224.35	231.40	235.80	223.06	2530271	-3.39%
27 Jan 2014	232.22	235.20	236.72	231.00	2175910	-3.61%
24 Jan 2014	240.92	240.60	245.76	239.00	2812868	-0.94%
23 Jan 2014	243.20	236.65	244.04	236.27	3005432	2.28%
22 Jan 2014	237.77	237.20	240.48	234.62	2367932	0.03%
21 Jan 2014	237.71	232.98	238.44	231.70	2195982	2.18%
20 Jan 2014	232.64	228.54	233.60	226.46	1975048	0.89%
17 Jan 2014	230.59	235.60	237.60	229.00	3786564	-1.97%
16 Jan 2014	235.23	237.00	239.50	233.74	3795978	-0.18%
15 Jan 2014	235.66	237.00	237.60	233.28	2840552	0.11%
14 Jan 2014	235.41	237.00	238.71	233.85	2420113	-0.66%
13 Jan 2014	236.98	233.00	240.00	233.00	1694072	1.79%
10 Jan 2014	232.81	238.79	239.31	231.78	3975548	-1.76%
09 Jan 2014	236.97	241.00	242.11	235.24	5110747	-2.22%
08 Jan 2014	242.35	248.00	249.00	241.43	2780369	-1.82%
07 Jan 2014	246.85	251.50	253.16	243.10	3020062	-1.76%
06 Jan 2014	251.26	251.51	252.40	248.32	1836289	-0.36%
03 Jan 2014	252.18	251.60	253.90	249.12	2403748	-0.90%
02 Jan 2014	254.46	258.40	265.00	252.67	2594412	-1.54%
01 Jan 2014	258.44	260.30	261.00	257.64	569885	-0.57%
31 Dec 2013	259.91	258.39	260.55	255.28	1273081	1.03%
30 Dec 2013	257.25	260.00	261.20	256.61	1412969	-0.64%
27 Dec 2013	258.90	262.00	262.86	258.06	1246436	-0.20%
26 Dec 2013	259.41	257.56	263.80	255.83	2694233	1.10%
24 Dec 2013	256.59	259.20	259.60	255.70	1014069	-0.64%
23 Dec 2013	258.25	256.20	260.90	256.20	1164296	1.05%
20 Dec 2013	255.57	250.00	256.80	249.95	1450476	1.66%
19 Dec 2013	251.40	259.16	259.80	248.60	2244120	-2.02%
18 Dec 2013	256.57	250.02	261.00	249.60	2066127	2.13%
17 Dec 2013	251.22	254.23	256.06	249.67	1363676	-0.42%
16 Dec 2013	252.28	246.41	254.38	245.94	1685364	1.74%
13 Dec 2013	247.96	246.00	249.80	244.01	1595126	-0.63%
12 Dec 2013	249.54	253.20	253.86	248.84	1280700	-2.00%
11 Dec 2013	254.64	250.40	256.76	248.03	1830472	0.66%
10 Dec 2013	252.97	260.60	260.60	249.91	1485500	-2.97%
09 Dec 2013	260.70	268.00	268.52	259.43	2101693	1.86%
06 Dec 2013	255.95	247.72	257.80	246.45	2219251	3.08%
05 Dec 2013	248.30	246.60	249.99	245.57	2081073	4.24%
04 Dec 2013	238.21	237.21	239.80	236.24	1649749	-0.22%
03 Dec 2013	238.73	237.16	240.00	235.21	1779818	0.24%
02 Dec 2013	238.15	231.96	239.24	231.60	1797075	3.01%
29 Nov 2013	231.19	224.40	231.98	224.38	1842077	3.19%
28 Nov 2013	224.05	227.12	228.96	222.70	2181926	-0.05%
27 Nov 2013	224.17	222.00	226.15	220.70	1709805	0.43%
26 Nov 2013	223.22	223.80	225.56	221.85	1464931	0.06%
25 Nov 2013	223.09	218.40	225.00	218.02	2145437	3.07%
22 Nov 2013	216.45	220.00	221.27	215.48	2293015	-0.37%
21 Nov 2013	217.26	223.58	223.60	215.74	3234108	-3.99%
20 Nov 2013	226.29	224.80	231.18	224.00	2307244	-0.32%
19 Nov 2013	227.01	229.40	229.96	225.62	3037305	-0.42%
18 Nov 2013	227.97	223.90	228.45	223.27	2973859	3.90%
14 Nov 2013	219.42	211.00	220.49	211.00	4437159	6.45%
13 Nov 2013	206.12	206.60	210.58	202.11	7802443	-1.65%
12 Nov 2013	209.57	216.00	218.48	207.60	3377013	-2.72%
11 Nov 2013	215.43	221.00	221.72	214.56	3223254	-3.76%
08 Nov 2013	223.84	232.20	232.72	222.51	2727350	-4.45%
07 Nov 2013	234.26	243.22	245.92	233.20	2588848	-3.44%
06 Nov 2013	242.60	244.80	247.96	241.01	2382580	-1.14%
05 Nov 2013	245.40	241.00	251.48	239.20	3547680	0.63%
03 Nov 2013	243.86	245.98	246.20	242.60	236741	0.03%
01 Nov 2013	243.78	244.99	247.93	241.07	2851713	-0.31%
31 Oct 2013	244.54	244.20	245.96	240.60	3142317	0.07%
30 Oct 2013	244.38	251.00	252.00	243.28	2716462	-2.28%
29 Oct 2013	250.08	237.20	252.30	235.27	4362341	4.94%
28 Oct 2013	238.30	240.00	243.78	237.42	2962108	0.06%
25 Oct 2013	238.15	240.44	241.16	236.16	1672162	-1.36%
24 Oct 2013	241.44	242.07	244.94	239.60	3027671	-0.24%
23 Oct 2013	242.02	240.80	244.60	236.64	3941925	0.75%
22 Oct 2013	240.23	232.80	241.99	232.00	4570708	2.15%
21 Oct 2013	235.17	232.02	237.18	231.83	2841185	1.70%
18 Oct 2013	231.24	220.56	232.20	218.07	4569767	5.46%
17 Oct 2013	219.27	216.20	221.67	213.44	6624269	1.38%
15 Oct 2013	216.29	223.18	225.20	215.25	2712797	-2.49%
14 Oct 2013	221.82	219.00	226.39	218.44	3206026	0.86%
11 Oct 2013	219.93	217.45	220.78	213.20	4297130	3.13%
10 Oct 2013	213.25	215.40	218.58	211.20	4490167	-1.21%
09 Oct 2013	215.86	211.05	216.96	209.21	3424385	1.17%
08 Oct 2013	213.36	223.00	223.80	211.60	3362920	-0.47%
07 Oct 2013	214.37	217.40	217.78	208.80	3920380	-1.89%
04 Oct 2013	218.51	218.80	224.14	216.02	2947744	-1.10%
03 Oct 2013	220.94	210.02	224.60	210.02	5661431	5.80%
01 Oct 2013	208.82	203.58	209.94	202.59	2797085	3.60%
30 Sep 2013	201.57	203.81	203.97	199.03	3744196	-2.24%
27 Sep 2013	206.18	207.11	209.70	203.43	2679972	-0.04%
26 Sep 2013	206.27	207.00	209.90	203.89	3683826	-0.26%
25 Sep 2013	206.81	205.60	208.40	200.24	3485265	0.83%
24 Sep 2013	205.11	204.00	210.60	202.62	3564895	-0.44%
23 Sep 2013	206.01	214.60	216.98	204.53	4650995	-6.56%
20 Sep 2013	220.47	232.40	232.74	210.42	6021509	-3.32%
19 Sep 2013	228.04	230.00	234.56	226.65	5437584	5.61%
18 Sep 2013	215.92	212.10	217.12	209.54	2643707	2.47%
17 Sep 2013	210.71	214.40	215.79	208.64	3705538	-3.13%
16 Sep 2013	217.51	217.80	221.54	210.39	4332115	2.64%
13 Sep 2013	211.92	200.05	214.60	200.05	5967274	3.89%
12 Sep 2013	203.99	207.97	208.10	200.82	6680748	-0.95%
11 Sep 2013	205.94	196.80	208.57	194.04	6201511	3.15%
10 Sep 2013	199.66	196.20	205.14	195.40	8156706	4.82%
06 Sep 2013	190.48	186.52	192.59	182.11	9693023	2.68%
05 Sep 2013	185.50	176.33	186.99	170.73	14726518	15.72%
04 Sep 2013	160.30	156.56	163.40	152.68	5901052	2.38%
03 Sep 2013	156.57	173.60	174.85	154.27	5918003	-9.42%
02 Sep 2013	172.86	169.14	174.70	166.93	4568669	3.76%
30 Aug 2013	166.59	169.62	178.22	163.73	17044016	-2.09%
29 Aug 2013	170.15	172.00	173.50	163.20	6933374	1.53%
28 Aug 2013	167.59	170.27	170.80	156.80	10230689	-4.52%
27 Aug 2013	175.53	183.99	183.99	174.20	3300090	-6.04%
26 Aug 2013	186.82	198.00	198.87	185.87	3979027	-4.83%
23 Aug 2013	196.30	195.70	198.17	190.65	3060736	1.22%
22 Aug 2013	193.93	193.63	202.00	190.00	3137771	-0.85%
21 Aug 2013	195.59	207.60	213.56	191.74	3494670	-0.34%
20 Aug 2013	196.26	190.67	201.45	188.60	3434676	-0.68%
19 Aug 2013	197.60	208.00	208.00	195.61	2252434	-5.81%
16 Aug 2013	209.79	222.80	222.80	208.00	3241523	-8.76%
14 Aug 2013	229.92	229.51	232.50	224.30	2480549	0.60%
13 Aug 2013	228.55	213.38	231.80	209.82	2845463	6.75%
12 Aug 2013	214.09	218.60	219.98	210.23	1973373	-1.40%
08 Aug 2013	217.12	214.80	217.96	211.42	2184469	1.58%
07 Aug 2013	213.75	217.62	218.48	211.16	3235222	-1.94%
06 Aug 2013	217.97	221.46	222.00	216.05	2611133	-3.07%
05 Aug 2013	224.87	222.00	225.80	214.73	2996624	1.92%
02 Aug 2013	220.64	218.41	222.50	216.00	3136469	1.60%
01 Aug 2013	217.16	208.80	218.58	205.02	5143545	4.95%
31 Jul 2013	206.91	217.80	217.80	203.11	4999833	-5.35%
30 Jul 2013	218.60	220.02	226.52	217.40	2915429	-0.48%
29 Jul 2013	219.65	220.42	224.17	218.49	1718406	-0.84%
26 Jul 2013	221.50	228.38	229.37	218.87	2421796	-1.75%
25 Jul 2013	225.45	222.81	228.96	222.40	4295865	0.19%
24 Jul 2013	225.03	234.57	234.57	224.00	2957729	-6.46%
23 Jul 2013	240.57	243.96	243.96	239.41	1090274	0.23%
22 Jul 2013	240.02	238.80	242.16	235.69	1289256	0.69%
19 Jul 2013	238.38	250.00	250.60	237.00	3728446	-3.74%
18 Jul 2013	247.64	241.35	249.52	231.62	5709681	3.73%
17 Jul 2013	238.74	247.19	247.20	235.53	3588844	-3.02%
16 Jul 2013	246.17	254.00	254.00	245.21	1898626	-5.96%
15 Jul 2013	261.78	258.40	262.99	256.49	1089998	1.34%
12 Jul 2013	258.31	259.20	259.70	254.20	1057439	0.30%
11 Jul 2013	257.55	256.20	259.98	255.45	918658	2.47%
10 Jul 2013	251.35	253.80	256.30	249.97	1068378	-0.60%
09 Jul 2013	252.87	253.00	255.46	252.00	922854	0.94%
08 Jul 2013	250.51	255.80	255.80	249.20	2156047	-2.76%
05 Jul 2013	257.61	254.36	260.28	253.80	1157188	1.83%
04 Jul 2013	252.99	256.42	258.60	251.82	1899430	-1.01%
03 Jul 2013	255.57	258.29	260.41	254.22	1273407	-2.34%
02 Jul 2013	261.70	268.42	270.98	260.93	1136605	-2.99%
01 Jul 2013	269.76	264.80	270.78	264.01	1064799	1.78%
28 Jun 2013	265.04	258.40	266.40	257.50	1450191	3.93%
27 Jun 2013	255.01	252.80	257.00	252.74	2313221	2.13%
26 Jun 2013	249.68	247.22	252.84	247.22	2660504	1.38%
25 Jun 2013	246.29	250.20	250.80	241.58	3422320	-0.93%
24 Jun 2013	248.61	249.86	251.76	246.87	1772954	-1.32%
21 Jun 2013	251.94	245.81	253.89	244.79	2313560	1.61%
20 Jun 2013	247.96	252.80	253.20	246.40	1867986	-3.52%
19 Jun 2013	257.01	257.39	257.90	253.40	1526759	-0.12%
18 Jun 2013	257.32	262.35	262.94	256.80	1443006	-2.24%
17 Jun 2013	263.21	260.42	264.21	253.81	1829771	1.39%
14 Jun 2013	259.60	256.84	262.08	256.36	1829058	2.15%
13 Jun 2013	254.13	254.00	258.44	251.48	1855729	-0.30%
12 Jun 2013	254.89	262.40	262.80	253.31	3351339	-3.65%
11 Jun 2013	264.54	269.00	269.00	262.57	2141850	-2.40%
10 Jun 2013	271.05	277.20	277.87	269.64	1420349	-1.67%
07 Jun 2013	275.65	282.80	284.39	273.82	3391798	-2.81%
06 Jun 2013	283.62	275.80	285.56	273.65	1443651	2.59%
05 Jun 2013	276.45	278.00	279.88	272.42	2105036	-0.95%
04 Jun 2013	279.09	286.00	288.80	277.40	1296263	-2.47%
03 Jun 2013	286.17	284.80	287.60	282.00	1127820	0.02%
31 May 2013	286.11	285.00	287.73	282.20	1387998	-0.15%
30 May 2013	286.54	289.86	292.88	283.63	3945835	-1.84%
29 May 2013	291.92	293.80	293.80	288.70	996802	-0.61%
28 May 2013	293.70	295.10	296.74	291.61	1267727	-0.65%
27 May 2013	295.63	292.00	297.60	289.00	1015964	1.16%
24 May 2013	292.24	293.40	296.35	287.11	2270834	0.41%
23 May 2013	291.04	297.02	300.57	289.48	3525797	-3.82%
22 May 2013	302.59	305.40	306.20	299.62	886069	-0.50%
21 May 2013	304.11	305.05	309.00	303.00	891427	-0.60%
20 May 2013	305.94	307.74	309.98	304.91	1421937	-0.36%
17 May 2013	307.05	306.00	308.19	303.00	1225573	0.28%
16 May 2013	306.18	300.46	308.00	300.29	1157474	1.47%
15 May 2013	301.74	293.60	302.99	293.60	1673519	2.81%
14 May 2013	293.50	291.00	294.38	289.02	1268386	1.07%
13 May 2013	290.40	293.00	299.60	289.22	2046780	-1.39%
11 May 2013	294.49	294.00	295.67	292.26	72080	0.17%
10 May 2013	293.98	290.00	294.94	289.20	1542367	1.08%
09 May 2013	290.83	297.60	297.60	289.52	3121520	-2.39%
08 May 2013	297.94	301.20	302.81	294.15	973101	-0.95%
07 May 2013	300.79	292.40	301.40	291.82	1471434	3.03%
06 May 2013	291.95	293.40	294.37	289.00	1347820	-1.02%
03 May 2013	294.96	302.60	302.60	293.40	1865295	-2.72%
02 May 2013	303.20	297.02	305.75	296.79	2155118	1.56%
30 Apr 2013	298.54	297.40	300.20	291.60	1802189	1.17%
29 Apr 2013	295.08	297.20	297.20	292.05	1312357	-0.74%
26 Apr 2013	297.27	298.00	299.98	293.42	2097993	-1.13%
25 Apr 2013	300.68	294.20	304.00	290.60	3878351	4.06%
23 Apr 2013	288.96	289.00	291.02	282.63	1468130	0.25%
22 Apr 2013	288.23	287.10	296.80	286.84	2650579	0.82%
18 Apr 2013	285.88	273.94	287.38	271.00	2260176	3.79%
17 Apr 2013	275.44	274.36	290.00	273.23	1837309	1.02%
16 Apr 2013	272.66	257.30	273.80	256.55	2397572	5.34%
15 Apr 2013	258.84	251.20	262.27	250.80	1537940	2.36%
12 Apr 2013	252.86	248.00	255.40	246.90	1582245	0.97%
11 Apr 2013	250.43	249.31	250.98	246.20	1942836	1.04%
10 Apr 2013	247.86	242.96	248.57	240.00	2009353	3.00%
09 Apr 2013	240.64	242.07	247.96	239.76	1498099	0.00%
08 Apr 2013	240.64	245.30	247.60	239.60	972884	-2.14%
05 Apr 2013	245.91	248.09	249.87	243.44	1296810	-1.15%
04 Apr 2013	248.77	253.20	254.00	248.02	1283541	-2.68%
03 Apr 2013	255.63	260.38	263.20	254.24	1692725	-1.78%
02 Apr 2013	260.27	263.98	264.00	258.62	1146904	-1.03%
01 Apr 2013	262.98	260.25	263.70	259.20	981343	1.09%
28 Mar 2013	260.14	259.60	262.24	255.41	1365512	0.50%
26 Mar 2013	258.84	260.98	261.00	257.42	1330234	-1.16%
25 Mar 2013	261.87	263.60	266.89	260.01	1456068	0.72%
22 Mar 2013	260.01	262.60	265.48	258.50	1335988	-0.89%
21 Mar 2013	262.34	260.25	267.80	256.40	1725824	0.96%
20 Mar 2013	259.85	262.40	264.20	258.19	1528633	-1.68%
19 Mar 2013	264.30	265.20	267.33	256.28	2295319	-0.27%
18 Mar 2013	265.02	262.60	267.28	259.80	2334020	-1.10%
15 Mar 2013	267.97	269.24	272.80	263.40	3300282	-0.96%
14 Mar 2013	270.56	268.60	273.00	259.80	3616843	0.45%
13 Mar 2013	269.34	275.00	275.60	267.21	1617577	-2.75%
12 Mar 2013	276.95	279.80	280.38	275.60	1019709	-1.17%
11 Mar 2013	280.24	282.20	285.54	278.35	1748010	-0.41%
08 Mar 2013	281.40	282.00	283.60	280.48	1180690	0.26%
07 Mar 2013	280.66	278.01	281.34	276.70	1094407	0.08%
06 Mar 2013	280.43	282.10	282.99	278.00	1612611	-0.07%
05 Mar 2013	280.64	275.00	281.75	274.94	1559831	2.51%
04 Mar 2013	273.78	271.69	276.67	269.41	1465609	0.38%
01 Mar 2013	272.74	269.00	275.60	263.77	2718726	1.45%
28 Feb 2013	268.83	282.15	283.40	266.79	2680376	-3.99%
27 Feb 2013	280.00	273.72	282.00	273.72	1593619	2.36%
26 Feb 2013	273.55	280.20	280.20	272.10	1066738	-2.38%
25 Feb 2013	280.23	281.47	283.28	278.54	1209276	-0.76%
22 Feb 2013	282.38	281.04	284.40	280.82	1099389	0.51%
21 Feb 2013	280.96	284.42	286.92	279.80	1760890	-2.40%
20 Feb 2013	287.88	289.38	290.94	287.11	668691	0.00%
19 Feb 2013	287.88	287.01	289.15	285.00	736093	0.51%
18 Feb 2013	286.41	289.80	289.80	285.00	1085936	-1.19%
15 Feb 2013	289.86	286.40	290.97	284.02	1707642	1.19%
14 Feb 2013	286.46	296.25	296.85	285.00	2708579	-3.06%
13 Feb 2013	295.51	297.02	298.53	294.59	888424	-0.36%
12 Feb 2013	296.59	299.20	300.88	294.40	2172257	-0.75%
11 Feb 2013	298.82	290.65	299.80	290.65	5329501	2.98%
08 Feb 2013	290.16	291.80	294.17	289.11	2222388	-0.67%
07 Feb 2013	292.11	291.42	296.40	291.20	1738190	0.03%
06 Feb 2013	292.02	293.57	294.00	291.23	1319530	0.07%
05 Feb 2013	291.83	294.06	297.70	290.62	1744435	-1.26%
04 Feb 2013	295.54	301.60	303.00	295.00	1168344	-2.12%
01 Feb 2013	301.93	300.22	303.00	297.32	1480881	0.30%
31 Jan 2013	301.03	298.98	302.00	297.99	2620571	0.26%
30 Jan 2013	300.25	295.50	303.21	295.36	4970410	1.75%
29 Jan 2013	295.09	283.26	300.71	283.20	9092773	4.42%
28 Jan 2013	282.59	276.20	286.78	275.17	3721613	1.93%
25 Jan 2013	277.25	278.60	280.36	275.98	1656661	-0.72%
24 Jan 2013	279.26	280.24	281.80	277.31	1968170	-0.15%
23 Jan 2013	279.68	280.40	281.40	276.09	1281771	0.36%
22 Jan 2013	278.68	277.00	281.16	276.08	1038115	0.57%
21 Jan 2013	277.09	277.03	278.34	274.15	732873	-0.19%
18 Jan 2013	277.61	282.00	283.10	276.04	1403580	-1.30%
17 Jan 2013	281.28	282.25	283.80	278.82	1440138	-0.22%
16 Jan 2013	281.89	286.00	286.00	280.63	2365757	-1.04%
15 Jan 2013	284.86	278.80	286.20	278.00	3397412	2.76%
14 Jan 2013	277.22	273.42	278.18	272.31	1314382	1.61%
11 Jan 2013	272.82	274.42	274.81	271.25	1314243	-0.29%
10 Jan 2013	273.60	271.80	275.36	269.10	1371873	1.36%
09 Jan 2013	269.93	270.45	272.39	268.82	1577025	-0.78%
08 Jan 2013	272.06	273.76	273.80	268.61	1218122	-0.91%
07 Jan 2013	274.57	277.00	277.54	273.10	1143170	-0.44%
04 Jan 2013	275.79	276.49	277.39	274.00	1252580	-0.79%
03 Jan 2013	277.99	278.80	279.30	276.65	950039	0.22%
02 Jan 2013	277.37	274.23	278.88	273.33	1433645	1.77%
01 Jan 2013	272.54	273.94	274.30	272.10	668722	0.45%
31 Dec 2012	271.31	270.60	273.90	270.55	658124	-0.22%
28 Dec 2012	271.91	272.80	272.99	269.62	1218502	-0.35%
27 Dec 2012	272.86	270.80	274.97	270.59	1893523	0.91%
26 Dec 2012	270.39	268.99	271.88	268.34	1003503	0.69%
24 Dec 2012	268.53	264.41	269.00	264.41	910504	1.62%
21 Dec 2012	264.25	262.00	268.32	261.40	1682499	0.20%
20 Dec 2012	263.72	267.60	267.99	261.42	1460182	-1.22%
19 Dec 2012	266.98	272.00	272.48	265.65	1684486	-1.41%
18 Dec 2012	270.79	271.62	272.66	264.04	1771672	-0.38%
17 Dec 2012	271.81	270.20	273.19	269.01	1667118	0.47%
14 Dec 2012	270.54	265.60	271.38	264.89	1165843	2.06%
13 Dec 2012	265.07	265.60	269.30	263.02	1735029	-0.08%
12 Dec 2012	265.27	265.99	266.08	262.41	1361449	0.07%
11 Dec 2012	265.08	265.62	267.98	262.02	1604285	0.19%
10 Dec 2012	264.57	265.02	267.16	263.05	1626730	-0.44%
07 Dec 2012	265.75	273.60	274.00	264.24	2048738	-2.59%
06 Dec 2012	272.82	268.50	275.80	266.20	1480568	2.20%
05 Dec 2012	266.94	265.04	268.00	265.04	1248038	0.95%
04 Dec 2012	264.42	264.32	265.68	261.85	926857	0.04%
03 Dec 2012	264.32	262.80	264.98	260.90	1363466	0.13%
30 Nov 2012	263.98	262.80	264.92	260.03	1793912	0.74%
29 Nov 2012	262.04	258.22	262.80	258.00	2647233	1.56%
27 Nov 2012	258.01	254.40	258.80	253.69	1637883	1.92%
26 Nov 2012	253.16	252.40	254.33	249.42	1352128	0.72%
23 Nov 2012	251.35	252.58	252.58	249.00	976085	-0.02%
22 Nov 2012	251.41	248.60	253.80	248.49	1652923	1.67%
21 Nov 2012	247.27	244.00	248.16	243.69	1140440	1.43%
20 Nov 2012	243.79	244.92	246.53	242.74	2456772	0.38%
19 Nov 2012	242.86	245.30	246.00	240.56	1287162	-0.97%
16 Nov 2012	245.25	247.84	248.73	244.38	1981883	-0.49%
15 Nov 2012	246.45	242.80	248.00	242.20	1973882	0.79%
13 Nov 2012	244.52	245.60	246.34	243.21	263301	-0.31%
12 Nov 2012	245.29	243.80	246.98	243.02	971454	0.93%
09 Nov 2012	243.02	244.50	246.59	241.56	981211	-0.61%
08 Nov 2012	244.50	243.20	245.98	242.29	1257461	-0.78%
07 Nov 2012	246.41	243.00	248.74	243.00	1846176	0.98%
06 Nov 2012	244.03	242.40	244.89	241.07	1118632	0.49%
05 Nov 2012	242.85	242.88	243.75	240.10	940076	-0.10%
02 Nov 2012	243.10	245.54	245.60	242.50	1524736	0.69%
01 Nov 2012	241.43	236.60	241.95	235.40	1354503	2.08%
31 Oct 2012	236.52	236.89	237.38	233.11	1780532	-0.18%
30 Oct 2012	236.94	244.60	247.78	234.35	2739266	-3.03%
29 Oct 2012	244.35	246.40	247.94	242.55	1149428	-0.80%
26 Oct 2012	246.33	245.76	249.23	244.48	1738537	-0.52%
25 Oct 2012	247.61	243.98	248.60	243.60	1857686	1.29%
23 Oct 2012	244.45	243.80	245.78	242.70	1380855	-0.12%
22 Oct 2012	244.75	238.80	245.60	237.91	2275045	1.79%
19 Oct 2012	240.45	240.00	242.16	237.20	2690029	-0.01%
18 Oct 2012	240.47	231.45	241.80	229.61	4139075	4.19%
17 Oct 2012	230.79	231.00	231.90	225.04	2644758	0.70%
16 Oct 2012	229.18	226.70	233.94	226.70	4501129	2.39%
15 Oct 2012	223.82	225.00	225.20	221.72	1834140	-0.05%
12 Oct 2012	223.94	227.00	228.73	223.04	1938489	-1.23%
11 Oct 2012	226.74	222.00	228.00	216.77	2441870	2.43%
10 Oct 2012	221.36	223.98	224.80	220.42	1638968	-1.91%
09 Oct 2012	225.68	229.20	230.40	224.42	1685298	-0.23%
08 Oct 2012	226.19	229.60	229.60	224.20	2390694	-1.05%
05 Oct 2012	228.59	231.15	232.38	201.70	2657566	0.19%
04 Oct 2012	228.16	224.60	230.37	224.60	2439948	2.46%
03 Oct 2012	222.68	226.14	227.17	221.71	2489130	-1.53%
01 Oct 2012	226.14	227.20	227.66	224.23	1280154	-0.47%
28 Sep 2012	227.20	228.40	230.18	226.13	1748800	0.64%
27 Sep 2012	225.76	226.80	228.67	224.02	2323129	0.18%
26 Sep 2012	225.36	219.49	227.20	217.05	3724780	2.26%
25 Sep 2012	220.39	228.80	232.16	217.61	5739237	-2.71%
24 Sep 2012	226.53	224.05	234.90	224.05	4289343	0.71%
21 Sep 2012	224.93	209.79	225.94	209.79	5542978	7.68%
20 Sep 2012	208.88	209.95	211.76	207.73	1796339	-2.70%
18 Sep 2012	214.68	210.94	217.09	209.42	2559356	1.50%
17 Sep 2012	211.50	206.29	212.20	204.40	5883806	4.71%
14 Sep 2012	201.98	195.00	202.60	194.20	4716535	6.52%
13 Sep 2012	189.61	191.78	191.98	188.91	1765254	-0.83%
12 Sep 2012	191.20	192.00	193.30	188.41	2002028	0.33%
11 Sep 2012	190.57	189.00	192.16	188.20	2563207	-0.01%
10 Sep 2012	190.59	196.00	196.80	190.03	1690774	-2.64%
08 Sep 2012	195.76	195.76	196.40	195.09	133470	0.20%
07 Sep 2012	195.37	193.72	195.96	192.06	2937624	2.97%
06 Sep 2012	189.74	186.40	191.30	185.63	3427958	1.98%
05 Sep 2012	186.05	193.40	193.70	185.45	5304880	-4.91%
04 Sep 2012	195.66	196.20	196.98	193.37	2944049	0.07%
03 Sep 2012	195.52	199.63	201.66	194.89	2772713	-1.43%
31 Aug 2012	198.36	202.58	202.99	197.71	2735770	-2.12%
30 Aug 2012	202.65	204.00	205.43	200.81	2645176	-0.51%
29 Aug 2012	203.69	203.80	205.80	201.40	1685812	0.12%
28 Aug 2012	203.45	208.40	208.40	201.42	3011821	-2.10%
27 Aug 2012	207.82	216.00	216.00	207.00	2287248	-3.38%
24 Aug 2012	215.09	217.62	217.63	213.11	1564006	-1.75%
23 Aug 2012	218.93	222.80	223.70	217.80	1601526	-1.20%
22 Aug 2012	221.60	221.29	223.97	220.02	1065952	-0.24%
21 Aug 2012	222.14	222.80	223.54	219.48	1308503	0.05%
17 Aug 2012	222.04	223.00	224.32	220.48	1604160	-0.34%
16 Aug 2012	222.79	223.00	224.40	221.54	2047213	0.61%
14 Aug 2012	221.44	215.60	222.00	215.10	1666365	2.44%
13 Aug 2012	216.17	213.80	217.00	210.48	1532892	1.01%
10 Aug 2012	214.00	217.60	218.18	208.17	2143514	-1.58%
09 Aug 2012	217.44	220.40	221.96	216.02	1607826	-0.87%
08 Aug 2012	219.34	220.00	221.94	218.13	2363680	0.49%
07 Aug 2012	218.26	213.60	219.00	213.20	2425224	2.60%
06 Aug 2012	212.72	211.00	214.61	210.92	1600101	2.16%
03 Aug 2012	208.22	210.03	210.21	206.40	1234299	-1.64%
02 Aug 2012	211.70	209.02	212.22	208.40	1447167	1.20%
01 Aug 2012	209.20	208.05	210.00	207.20	1516668	0.18%
31 Jul 2012	208.83	209.05	211.36	204.40	2331008	0.37%
30 Jul 2012	208.07	201.40	209.40	201.40	2174856	4.33%
27 Jul 2012	199.43	205.36	207.52	198.34	2463639	-0.50%
26 Jul 2012	200.44	206.99	206.99	199.40	2307826	-2.58%
25 Jul 2012	205.74	207.98	208.10	203.22	1191914	-1.21%
24 Jul 2012	208.27	206.51	209.00	206.02	1401718	1.34%
23 Jul 2012	205.51	206.00	207.40	204.70	1029847	-1.27%
20 Jul 2012	208.16	211.38	211.74	207.60	1780269	-1.54%
19 Jul 2012	211.41	210.16	213.31	209.04	1914580	1.81%
18 Jul 2012	207.65	206.02	208.32	204.51	2200590	1.41%
17 Jul 2012	204.76	211.92	212.20	202.47	4259233	-2.15%
16 Jul 2012	209.26	206.25	211.60	206.25	1851626	1.12%
13 Jul 2012	206.94	210.60	212.40	206.12	2017368	-1.25%
12 Jul 2012	209.56	211.98	211.98	208.60	2129334	-1.77%
11 Jul 2012	213.34	213.62	216.28	212.52	1902935	-0.80%
10 Jul 2012	215.06	207.40	215.80	207.26	3119268	3.81%
09 Jul 2012	207.17	205.76	208.50	205.00	2150384	-0.16%
06 Jul 2012	207.50	209.54	209.54	205.60	1478612	-0.62%
05 Jul 2012	208.80	208.00	209.90	206.30	3240151	0.25%
04 Jul 2012	208.28	210.30	210.36	207.04	1643472	-0.25%
03 Jul 2012	208.81	206.59	210.00	206.59	1739912	1.43%
02 Jul 2012	205.86	204.25	207.75	203.15	2051283	1.33%
29 Jun 2012	203.15	198.94	203.62	197.42	3319308	3.80%
28 Jun 2012	195.72	196.20	198.20	193.60	5658988	-2.23%
27 Jun 2012	200.19	201.84	203.18	199.62	1488812	-0.18%
26 Jun 2012	200.55	201.50	203.40	199.34	1464827	-0.94%
25 Jun 2012	202.46	204.00	206.85	201.33	2167517	-0.20%
22 Jun 2012	202.86	201.20	204.40	199.51	2011688	-1.09%
21 Jun 2012	205.09	198.21	205.78	198.05	1754261	2.47%
20 Jun 2012	200.15	200.52	203.00	198.86	1461290	-0.08%
19 Jun 2012	200.31	199.00	200.98	196.57	1921055	0.14%
18 Jun 2012	200.03	209.98	210.16	198.00	2313608	-3.14%
15 Jun 2012	206.51	204.20	207.67	202.00	1735376	1.92%
14 Jun 2012	202.61	206.39	207.50	201.15	1730531	-3.02%
13 Jun 2012	208.93	212.00	212.60	208.00	2405166	-1.22%
12 Jun 2012	211.52	205.62	212.28	205.43	1899216	2.00%
11 Jun 2012	207.37	212.02	214.40	206.21	1933645	-1.20%
08 Jun 2012	209.88	211.56	211.56	204.26	1965273	-0.73%
07 Jun 2012	211.42	206.22	212.40	203.71	2798444	3.60%
06 Jun 2012	204.07	199.80	205.60	199.60	1941934	3.10%
05 Jun 2012	197.93	199.08	202.38	196.81	1929700	0.17%
04 Jun 2012	197.60	191.10	199.08	188.82	1568975	2.43%
01 Jun 2012	192.91	193.96	197.00	191.40	1591361	-0.66%
31 May 2012	194.19	197.12	198.16	192.81	2458205	-2.98%
30 May 2012	200.16	203.36	203.36	199.26	998076	-2.27%
29 May 2012	204.80	206.60	207.60	203.88	1323563	-0.52%
28 May 2012	205.88	200.80	206.40	200.80	1737528	2.90%
25 May 2012	200.08	199.60	202.40	198.48	1809738	0.26%
24 May 2012	199.56	194.10	199.96	192.55	2105646	3.57%
23 May 2012	192.69	192.00	193.92	190.30	1327044	-0.22%
22 May 2012	193.11	195.80	196.60	191.73	1903922	0.24%
21 May 2012	192.65	190.20	193.76	190.03	2309611	1.46%
18 May 2012	189.88	186.79	191.08	184.40	3046588	-0.20%
17 May 2012	190.26	195.88	197.58	188.88	2086488	-2.07%
16 May 2012	194.28	194.02	196.39	192.02	1998560	-2.23%
15 May 2012	198.72	197.60	201.29	196.60	1726538	-0.41%
14 May 2012	199.53	200.80	202.72	195.00	1983588	-0.25%
11 May 2012	200.04	194.63	201.80	193.41	2479664	1.93%
10 May 2012	196.25	192.55	198.94	192.55	2456361	2.09%
09 May 2012	192.23	194.06	196.38	191.00	2451776	-2.27%
08 May 2012	196.69	205.10	205.98	194.40	2401298	-3.82%
07 May 2012	204.51	198.00	205.94	193.75	3048851	1.27%
04 May 2012	201.95	209.80	210.04	199.74	3702478	-4.59%
03 May 2012	211.66	218.80	218.80	210.80	2316943	-4.07%
02 May 2012	220.65	221.44	225.53	219.00	1930499	-0.33%
30 Apr 2012	221.39	224.07	225.94	219.65	1772972	-1.27%
28 Apr 2012	224.24	225.05	227.17	222.80	456767	1.56%
27 Apr 2012	220.80	217.94	223.19	217.80	2527504	1.60%
26 Apr 2012	217.33	219.20	219.79	215.23	2185738	-0.74%
25 Apr 2012	218.95	222.80	225.00	216.25	2817831	-1.72%
24 Apr 2012	222.78	228.38	228.41	217.80	2548535	-1.81%
23 Apr 2012	226.89	235.60	237.68	225.40	1505173	-3.63%
20 Apr 2012	235.43	237.99	240.97	232.63	1355032	-1.54%
19 Apr 2012	239.11	239.46	241.88	236.76	1198547	-0.06%
18 Apr 2012	239.26	244.00	245.30	237.82	1517817	-1.27%
17 Apr 2012	242.33	241.80	245.00	232.29	3138000	1.24%
16 Apr 2012	239.37	231.96	240.00	231.62	1272484	2.99%
13 Apr 2012	232.43	241.20	243.39	231.22	2283736	-2.87%
12 Apr 2012	239.30	232.68	240.52	232.68	1929913	3.38%
11 Apr 2012	231.48	227.60	233.92	226.81	1714756	0.33%
10 Apr 2012	230.71	230.90	231.90	227.96	1128122	0.66%
09 Apr 2012	229.19	231.51	231.60	228.24	1023341	-1.77%
04 Apr 2012	233.33	232.20	234.76	231.07	1496075	-0.78%
03 Apr 2012	235.16	232.20	237.00	231.80	1927974	1.82%
02 Apr 2012	230.96	225.20	232.30	225.20	1731666	0.75%
30 Mar 2012	229.24	226.50	230.40	226.00	2596538	2.15%
29 Mar 2012	224.41	219.63	227.52	219.04	2738630	0.58%
28 Mar 2012	223.12	226.00	227.57	221.65	1969080	-2.27%
27 Mar 2012	228.30	230.80	232.20	223.41	2947670	1.45%
26 Mar 2012	225.03	234.98	234.98	224.00	2270885	-4.60%
23 Mar 2012	235.87	237.76	240.50	230.44	2796088	0.24%
22 Mar 2012	235.30	247.05	248.66	233.82	2128705	-4.25%
21 Mar 2012	245.75	237.00	248.59	236.63	2270010	3.57%
20 Mar 2012	237.27	240.00	244.25	236.02	2177476	-1.05%
19 Mar 2012	239.79	245.59	247.60	237.71	1813073	-1.42%
16 Mar 2012	243.24	246.90	255.90	240.69	2822843	-2.11%
15 Mar 2012	248.48	255.00	255.20	246.72	1899184	-2.48%
14 Mar 2012	254.81	253.00	256.74	251.65	2705604	2.70%
13 Mar 2012	248.12	248.00	249.70	247.27	1822438	1.27%
12 Mar 2012	245.00	250.00	251.53	242.63	1940814	0.96%
09 Mar 2012	242.68	237.80	243.80	237.00	2372886	4.17%
07 Mar 2012	232.97	228.00	233.99	226.15	2248366	1.51%
06 Mar 2012	229.50	229.78	240.00	221.15	3914605	-0.22%
05 Mar 2012	230.00	233.00	233.80	228.55	1367511	-1.89%
03 Mar 2012	234.42	234.20	235.54	233.21	109687	0.47%
02 Mar 2012	233.33	232.99	241.78	228.89	3018407	1.19%
01 Mar 2012	230.58	235.00	235.00	226.48	1577856	-2.11%
29 Feb 2012	235.55	238.00	241.91	232.05	2541084	0.62%
28 Feb 2012	234.11	225.90	237.60	224.03	3138141	5.03%
27 Feb 2012	222.90	237.00	237.57	221.00	3051507	-5.83%
24 Feb 2012	236.69	243.56	249.31	235.23	3045610	-2.81%
23 Feb 2012	243.54	242.00	249.00	239.20	3100197	0.14%
22 Feb 2012	243.21	257.26	258.68	240.80	3142766	-5.56%
21 Feb 2012	257.52	253.80	261.69	253.63	2033183	0.74%
17 Feb 2012	255.64	249.60	259.00	248.00	2929410	4.40%
16 Feb 2012	244.86	241.03	247.00	239.00	2528000	0.27%
15 Feb 2012	244.20	228.40	246.00	228.02	3528193	8.09%
14 Feb 2012	225.93	223.60	226.60	222.25	1393225	1.19%
13 Feb 2012	223.27	224.00	225.55	221.70	1476639	-0.15%
10 Feb 2012	223.61	225.20	228.78	220.38	1661450	-1.45%
09 Feb 2012	226.90	222.94	228.36	221.25	2307062	0.65%
08 Feb 2012	225.44	223.60	228.23	220.53	2967018	1.22%
07 Feb 2012	222.72	224.98	224.98	219.80	1716649	0.32%
06 Feb 2012	222.01	222.80	223.68	219.59	2882435	0.97%
03 Feb 2012	219.87	215.34	221.87	212.24	2119699	2.18%
02 Feb 2012	215.18	218.80	221.74	212.71	2806667	-1.12%
01 Feb 2012	217.62	214.90	218.46	210.66	2227592	1.21%
31 Jan 2012	215.01	207.00	217.60	206.19	2203159	5.04%
30 Jan 2012	204.69	213.96	213.96	203.46	2010435	-4.62%
27 Jan 2012	214.61	214.80	215.88	211.27	2779461	0.88%
25 Jan 2012	212.73	207.76	215.18	204.11	4449954	3.01%
24 Jan 2012	206.52	199.40	209.20	196.81	7011924	3.58%
23 Jan 2012	199.39	203.40	207.56	198.16	3594421	-1.20%
20 Jan 2012	201.81	192.42	204.00	191.09	4924504	5.65%
19 Jan 2012	191.01	189.00	192.24	188.65	1778225	2.34%
18 Jan 2012	186.65	192.80	193.79	186.02	1841280	-3.01%
17 Jan 2012	192.45	188.60	195.98	188.60	2652545	2.89%
16 Jan 2012	187.05	186.80	187.80	183.42	1981422	-0.47%
13 Jan 2012	187.94	189.77	191.19	185.71	2400856	-0.09%
12 Jan 2012	188.10	186.20	193.69	185.39	3551923	0.73%
11 Jan 2012	186.73	179.60	189.49	178.62	3106413	4.35%
10 Jan 2012	178.95	173.80	179.40	173.22	1965418	4.26%
09 Jan 2012	171.64	170.20	172.68	167.02	1752655	0.70%
07 Jan 2012	170.44	170.02	171.10	169.64	155654	-0.15%
06 Jan 2012	170.70	172.56	173.20	167.26	2469065	-1.97%
05 Jan 2012	174.13	169.80	175.76	169.01	3380234	2.65%
04 Jan 2012	169.63	168.96	171.20	166.38	3387350	1.27%
03 Jan 2012	167.51	161.02	168.38	160.73	2142010	5.38%
02 Jan 2012	158.96	162.00	163.00	156.80	1945453	-1.65%
30 Dec 2011	161.62	163.20	165.49	160.66	2032545	-0.91%
29 Dec 2011	163.11	164.89	167.58	161.60	2785022	-2.05%
28 Dec 2011	166.52	168.20	168.20	164.02	1947165	-1.50%
27 Dec 2011	169.05	174.48	174.56	167.96	1742237	-3.07%
26 Dec 2011	174.40	176.00	178.20	173.40	1706610	-0.90%
23 Dec 2011	175.99	177.00	179.20	173.13	2932357	0.72%
22 Dec 2011	174.73	168.45	175.66	168.08	3090876	2.27%
21 Dec 2011	170.86	169.04	171.80	166.47	2397846	4.14%
20 Dec 2011	164.06	171.54	171.54	161.77	3895799	-3.39%
19 Dec 2011	169.81	179.59	179.59	165.60	3714298	-6.08%
16 Dec 2011	180.81	191.00	192.80	179.00	4109418	-4.75%
15 Dec 2011	189.82	189.60	190.43	186.80	2268610	-1.05%
14 Dec 2011	191.83	191.80	196.20	190.11	2421874	-0.08%
13 Dec 2011	191.98	192.40	194.80	188.07	2545664	-1.08%
12 Dec 2011	194.08	201.00	201.60	193.45	1516382	-2.17%
09 Dec 2011	198.38	196.27	202.58	195.64	2175543	-1.15%
08 Dec 2011	200.68	207.00	208.39	199.00	2323242	-3.48%
07 Dec 2011	207.91	206.60	210.49	205.89	1873993	0.72%
05 Dec 2011	206.43	201.00	207.21	198.52	2508512	2.60%
02 Dec 2011	201.19	195.73	202.40	193.11	2623926	3.43%
01 Dec 2011	194.52	197.02	199.74	192.62	2635162	2.63%
30 Nov 2011	189.53	192.20	194.96	187.20	2602878	-2.88%
29 Nov 2011	195.16	198.60	200.34	193.05	1970083	-1.57%
28 Nov 2011	198.28	196.24	199.40	194.92	1553023	2.50%
25 Nov 2011	193.45	190.99	195.57	189.09	1811853	1.04%
24 Nov 2011	191.45	188.00	192.94	187.13	3037875	2.15%
23 Nov 2011	187.42	187.40	188.56	184.22	2621078	-1.05%
22 Nov 2011	189.40	190.30	191.78	186.06	3334177	0.00%
21 Nov 2011	189.40	192.00	194.24	188.63	1995224	-1.78%
18 Nov 2011	192.84	195.62	196.16	188.00	3491717	-2.17%
17 Nov 2011	197.11	200.80	201.90	196.21	2210100	-2.05%
16 Nov 2011	201.23	201.70	204.22	195.58	2686166	-0.22%
15 Nov 2011	201.68	208.80	210.20	199.64	2133285	-3.92%
14 Nov 2011	209.90	214.60	216.20	209.26	1272332	-0.71%
11 Nov 2011	211.40	220.60	222.53	210.40	2915291	-4.97%
09 Nov 2011	222.46	229.80	230.02	220.70	1802188	-2.46%
08 Nov 2011	228.07	227.80	230.78	225.86	1569232	1.05%
04 Nov 2011	225.70	227.16	229.00	224.73	1851582	1.13%
03 Nov 2011	223.17	223.98	226.00	220.46	1720967	-0.90%
02 Nov 2011	225.19	224.80	227.97	223.44	1674048	-0.88%
01 Nov 2011	227.19	230.00	231.26	226.02	1140433	-2.02%
31 Oct 2011	231.87	230.00	232.81	228.30	2049629	0.77%
28 Oct 2011	230.10	232.20	236.56	229.11	4092836	2.45%
26 Oct 2011	224.59	225.40	226.98	223.80	431323	0.47%
25 Oct 2011	223.55	234.45	238.80	222.00	6108295	-4.35%
24 Oct 2011	233.71	231.62	237.82	230.62	2955520	3.62%
21 Oct 2011	225.54	227.36	227.98	224.46	1419262	-0.26%
20 Oct 2011	226.12	223.20	227.20	220.02	1475784	-0.19%
19 Oct 2011	226.55	221.00	227.00	220.94	1162310	3.21%
18 Oct 2011	219.51	220.00	221.01	215.45	2051977	-2.17%
17 Oct 2011	224.37	222.38	226.56	221.65	1809829	1.68%
14 Oct 2011	220.67	215.11	222.00	215.11	2172836	1.55%
13 Oct 2011	217.31	220.00	221.60	216.00	3075951	-0.62%
12 Oct 2011	218.67	211.20	219.98	207.64	2482882	3.86%
11 Oct 2011	210.55	212.05	216.17	209.00	1847144	0.37%
10 Oct 2011	209.77	206.00	211.00	203.37	1471142	1.80%
07 Oct 2011	206.06	195.43	207.70	195.43	2544501	8.22%
05 Oct 2011	190.40	194.40	195.00	189.04	2180747	-0.81%
04 Oct 2011	191.95	196.88	199.28	190.20	3228348	-2.91%
03 Oct 2011	197.70	200.60	201.00	196.00	1993982	-2.98%
30 Sep 2011	203.78	212.44	212.60	202.12	2927004	-4.75%
29 Sep 2011	213.95	212.80	216.10	211.02	2185228	-0.28%
28 Sep 2011	214.54	218.20	219.20	213.09	2016743	-1.41%
27 Sep 2011	217.60	214.80	219.00	213.00	1919494	3.03%
26 Sep 2011	211.20	216.68	216.88	207.66	2716021	-2.84%
23 Sep 2011	217.37	220.02	223.19	213.08	2740795	-2.30%
22 Sep 2011	222.48	226.20	227.18	221.40	1995895	-3.82%
21 Sep 2011	231.32	228.62	232.20	226.05	2574644	1.11%
20 Sep 2011	228.78	220.26	229.98	219.80	1521823	3.55%
19 Sep 2011	220.93	224.96	224.96	219.80	1300820	-2.53%
16 Sep 2011	226.67	226.20	228.19	221.14	3263502	1.58%
15 Sep 2011	223.14	219.34	224.60	213.33	1905432	2.48%
14 Sep 2011	217.74	211.00	218.92	208.65	2164644	3.70%
13 Sep 2011	209.97	211.06	215.71	207.80	1550047	-0.16%
12 Sep 2011	210.31	218.00	218.40	208.50	1406050	-4.69%
09 Sep 2011	220.66	229.44	230.78	219.26	2311891	-4.11%
08 Sep 2011	230.11	228.31	232.17	225.28	2489945	0.62%
07 Sep 2011	228.69	228.30	231.80	227.79	2019630	0.26%
06 Sep 2011	228.09	221.80	229.80	217.02	3018336	2.33%
05 Sep 2011	222.89	214.72	224.95	211.60	2747411	3.15%
02 Sep 2011	216.08	220.80	221.94	209.62	2218144	0.71%
30 Aug 2011	214.55	212.00	216.00	210.99	1885385	3.20%
29 Aug 2011	207.89	203.80	210.39	203.10	2216055	3.91%
26 Aug 2011	200.06	205.19	206.37	198.36	2196043	-1.86%
25 Aug 2011	203.85	211.00	212.74	201.04	3869192	-2.90%
24 Aug 2011	209.94	215.71	222.88	207.20	2479119	-3.12%
23 Aug 2011	216.71	211.60	220.58	210.20	2538610	3.09%
22 Aug 2011	210.22	215.03	215.60	205.24	2498301	-1.73%
19 Aug 2011	213.92	219.63	220.00	208.20	3193210	-3.57%
18 Aug 2011	221.85	234.36	234.58	219.68	2586649	-5.18%
17 Aug 2011	233.96	241.45	245.33	233.43	2164821	-3.52%
16 Aug 2011	242.49	245.39	246.15	241.33	1436900	0.26%
12 Aug 2011	241.85	245.90	246.15	238.64	1596146	-0.13%
11 Aug 2011	242.17	247.40	250.50	241.24	1869862	-3.14%
10 Aug 2011	250.02	248.40	250.74	245.06	1903396	3.73%
09 Aug 2011	241.04	238.10	247.66	236.18	3618186	-2.45%
08 Aug 2011	247.09	241.04	253.16	240.11	1660178	-0.53%
05 Aug 2011	248.41	249.00	250.50	240.00	3125692	-3.41%
04 Aug 2011	257.19	260.72	262.56	256.20	1569675	-1.17%
03 Aug 2011	260.23	266.14	266.14	258.55	1833923	-3.10%
02 Aug 2011	268.56	269.00	269.59	265.22	970086	-0.75%
01 Aug 2011	270.60	269.80	273.51	269.30	1226610	1.16%
29 Jul 2011	267.50	260.00	268.40	258.48	1850972	2.77%
28 Jul 2011	260.30	257.00	261.59	257.00	1353005	0.08%
27 Jul 2011	260.10	264.40	264.97	258.75	1429725	-1.44%
26 Jul 2011	263.91	267.00	268.00	261.12	2190303	-1.32%
25 Jul 2011	267.45	258.94	268.00	258.67	2430128	3.11%
22 Jul 2011	259.38	249.45	262.40	248.20	4217583	4.62%
21 Jul 2011	247.92	251.86	252.38	246.40	2440745	-1.83%
20 Jul 2011	252.53	255.84	256.31	252.00	936200	-0.82%
19 Jul 2011	254.61	253.54	255.60	252.60	710784	0.84%
18 Jul 2011	252.50	253.05	253.90	250.42	794889	-0.43%
15 Jul 2011	253.58	256.20	257.37	252.51	557960	-0.89%
14 Jul 2011	255.85	253.32	258.84	253.00	814482	0.59%
13 Jul 2011	254.36	253.80	256.78	252.54	960276	0.43%
12 Jul 2011	253.28	250.88	254.45	249.04	1443199	0.19%
11 Jul 2011	252.79	261.20	261.20	252.01	1286456	-3.22%
08 Jul 2011	261.19	266.82	267.58	260.56	854488	-1.93%
07 Jul 2011	266.34	262.59	267.00	261.92	574084	1.64%
06 Jul 2011	262.03	265.25	266.12	261.20	538234	-1.34%
05 Jul 2011	265.59	267.90	267.90	264.01	780888	-0.47%
04 Jul 2011	266.84	264.78	267.54	262.51	878836	1.91%
01 Jul 2011	261.83	262.80	263.00	258.60	855494	1.52%
30 Jun 2011	257.91	259.14	261.20	256.22	1511499	-0.31%
29 Jun 2011	258.71	262.40	263.20	257.32	1337460	-0.72%
28 Jun 2011	260.58	262.21	262.42	258.05	1376817	-0.27%
27 Jun 2011	261.28	253.40	262.48	250.00	1751561	2.68%
24 Jun 2011	254.45	250.20	255.60	249.99	1089884	2.24%
23 Jun 2011	248.87	249.47	250.40	246.57	954141	-0.82%
22 Jun 2011	250.93	250.60	253.52	249.00	1429712	1.03%
21 Jun 2011	248.37	246.20	252.00	245.28	1295258	1.26%
20 Jun 2011	245.28	245.00	247.50	240.20	1426140	0.31%
17 Jun 2011	244.51	248.94	248.94	242.70	1261081	0.39%
16 Jun 2011	243.57	243.99	246.00	241.06	2721246	-0.53%
15 Jun 2011	244.88	251.94	252.00	244.20	1256065	-2.83%
14 Jun 2011	252.01	247.00	252.84	247.00	1054703	2.17%
13 Jun 2011	246.66	246.04	247.60	243.40	1111075	-0.15%
10 Jun 2011	247.03	248.40	249.20	245.00	812045	-0.90%
09 Jun 2011	249.28	245.98	250.43	245.80	1049055	1.44%
08 Jun 2011	245.75	246.18	247.20	243.43	1382341	-1.28%
07 Jun 2011	248.93	245.40	250.58	244.95	1043816	0.74%
06 Jun 2011	247.09	248.40	248.40	241.63	1886949	-0.59%
03 Jun 2011	248.55	254.40	257.60	244.80	1413508	-2.43%
02 Jun 2011	254.75	251.02	257.00	251.02	867797	-0.35%
01 Jun 2011	255.65	256.45	258.35	253.04	792282	-0.33%
31 May 2011	256.50	250.38	257.80	250.20	2182281	2.99%
30 May 2011	249.05	244.80	249.60	244.80	1199619	2.02%
27 May 2011	244.12	242.99	245.60	241.25	1634164	1.01%
26 May 2011	241.68	238.90	242.40	236.90	1261162	2.26%
25 May 2011	236.33	240.78	240.78	235.00	1327550	-1.73%
24 May 2011	240.48	239.00	243.00	237.30	1259326	1.21%
23 May 2011	237.60	243.00	243.61	236.60	1519123	-2.69%
20 May 2011	244.18	244.80	246.30	241.60	1253819	0.51%
19 May 2011	242.93	246.00	246.00	241.43	707675	-0.27%
18 May 2011	243.59	244.60	246.40	240.44	1296354	-0.12%
17 May 2011	243.88	245.22	248.30	241.31	1143355	-0.41%
16 May 2011	244.88	248.32	248.32	243.64	793289	-1.63%
13 May 2011	248.94	242.10	251.96	241.73	2002243	3.24%
12 May 2011	241.13	244.60	247.97	240.20	1302309	-1.84%
11 May 2011	245.65	245.00	248.95	244.80	1655062	-0.04%
10 May 2011	245.74	247.99	248.50	243.60	1482566	-0.73%
09 May 2011	247.55	252.02	253.71	246.25	1015377	-1.63%
06 May 2011	251.64	242.40	252.98	242.40	2316334	4.00%
05 May 2011	241.97	247.98	249.80	240.53	1652077	-2.08%
04 May 2011	247.12	245.90	249.80	243.00	2835837	0.42%
03 May 2011	246.08	254.74	259.10	242.11	4423229	-3.61%
02 May 2011	255.29	259.58	259.60	252.02	1873540	-0.79%
29 Apr 2011	257.32	267.60	268.56	254.06	3098248	-3.53%
28 Apr 2011	266.74	270.98	270.98	264.82	2127035	-0.76%
27 Apr 2011	268.77	274.24	274.40	266.60	1927097	-0.92%
26 Apr 2011	271.27	277.56	277.56	267.73	2818608	-1.52%
25 Apr 2011	275.46	279.60	281.70	274.20	4101749	-4.85%
21 Apr 2011	289.51	289.80	291.56	287.73	984845	-0.03%
20 Apr 2011	289.60	284.40	290.56	283.00	756970	2.74%
19 Apr 2011	281.87	276.80	283.36	276.44	861105	1.41%
18 Apr 2011	277.96	286.00	290.00	276.88	1421665	-2.80%
15 Apr 2011	285.98	285.21	291.58	284.32	1382505	-0.58%
13 Apr 2011	287.66	279.00	289.18	278.87	1172077	2.02%
11 Apr 2011	281.97	287.44	287.98	280.79	1577093	-2.75%
08 Apr 2011	289.94	289.20	292.09	287.05	1565244	0.27%
07 Apr 2011	289.15	286.00	291.60	283.34	1257062	1.18%
06 Apr 2011	285.79	284.00	288.34	283.00	1694291	0.29%
05 Apr 2011	284.95	289.60	289.60	281.82	1007374	-0.51%
04 Apr 2011	286.42	282.22	288.38	281.40	1091468	1.73%
01 Apr 2011	281.55	282.06	283.40	275.72	1069318	0.28%
31 Mar 2011	280.77	285.80	288.71	277.21	2618567	-1.58%
30 Mar 2011	285.29	285.38	286.43	282.71	1174433	0.30%
29 Mar 2011	284.43	275.52	286.35	275.52	2493596	2.74%
28 Mar 2011	276.85	274.00	278.46	273.01	1456980	1.41%
25 Mar 2011	272.99	268.56	273.98	265.39	1947999	3.45%
24 Mar 2011	263.89	263.64	266.88	261.51	1208316	0.31%
23 Mar 2011	263.08	259.00	263.50	258.27	924235	1.50%
22 Mar 2011	259.18	257.60	261.00	255.60	775686	1.29%
21 Mar 2011	255.87	257.60	258.00	252.22	588554	0.80%
18 Mar 2011	253.84	259.60	260.00	252.22	1549179	-1.70%
17 Mar 2011	258.22	260.00	265.67	257.26	1689672	-2.09%
16 Mar 2011	263.72	258.00	265.00	258.00	1492511	2.78%
15 Mar 2011	256.59	250.67	259.96	249.14	1490386	-0.57%
14 Mar 2011	258.07	253.20	259.38	253.20	968755	1.95%
11 Mar 2011	253.14	255.20	259.40	251.66	1268319	-1.51%
10 Mar 2011	257.01	259.43	259.43	255.00	694119	-1.22%
09 Mar 2011	260.19	263.40	265.91	258.40	1333258	-0.80%
08 Mar 2011	262.30	257.20	263.60	256.62	986796	2.19%
07 Mar 2011	256.68	261.00	262.00	253.20	1115941	-3.38%
04 Mar 2011	265.66	264.88	268.20	262.63	1629482	1.41%
03 Mar 2011	261.96	255.60	264.00	252.22	2269095	1.63%
01 Mar 2011	257.76	247.00	259.80	246.69	1411011	5.77%
28 Feb 2011	243.71	246.60	258.66	242.40	1839901	-1.13%
25 Feb 2011	246.50	241.18	248.80	238.75	1679658	3.54%
24 Feb 2011	238.07	248.60	250.20	236.00	2009530	-5.15%
23 Feb 2011	251.00	251.99	255.80	250.26	939210	-0.76%
22 Feb 2011	252.93	254.26	258.80	251.60	1025733	-3.24%
21 Feb 2011	261.39	258.00	262.60	255.60	1077947	0.78%
18 Feb 2011	259.36	263.60	268.26	258.01	2099458	-1.57%
17 Feb 2011	263.50	269.77	269.77	258.41	1475778	1.60%
16 Feb 2011	259.36	253.03	261.00	253.03	1648304	1.73%
15 Feb 2011	254.96	255.48	257.66	250.06	1399151	0.37%
14 Feb 2011	254.01	241.42	255.18	241.42	1310413	3.96%
11 Feb 2011	244.34	233.02	245.94	232.63	1441279	4.82%
10 Feb 2011	233.11	231.22	238.96	230.00	1883525	0.42%
09 Feb 2011	232.13	237.00	239.01	230.00	1759397	-2.52%
08 Feb 2011	238.14	245.02	246.80	236.42	1266946	-3.08%
07 Feb 2011	245.71	248.48	248.48	243.05	982536	0.49%
04 Feb 2011	244.52	249.07	253.66	242.44	1810354	-2.69%
03 Feb 2011	251.27	243.60	252.68	243.60	983587	2.55%
02 Feb 2011	245.01	251.00	251.40	243.21	1709919	-1.42%
01 Feb 2011	248.53	250.73	251.53	246.80	1620065	0.04%
31 Jan 2011	248.44	246.41	252.56	245.73	1944281	-0.90%
28 Jan 2011	250.70	260.00	260.88	248.69	2604734	-3.50%
27 Jan 2011	259.79	262.80	265.20	257.40	2875539	0.13%
25 Jan 2011	259.44	265.60	268.80	258.75	2648349	-2.15%
24 Jan 2011	265.15	257.80	268.95	257.80	3262159	3.01%
21 Jan 2011	257.41	255.00	258.73	253.20	2037127	0.15%
20 Jan 2011	257.02	254.80	266.69	251.00	2582837	0.39%
19 Jan 2011	256.02	256.00	259.40	253.60	1591785	0.14%
18 Jan 2011	255.65	246.03	259.59	246.03	2940254	4.01%
17 Jan 2011	245.80	242.40	248.00	240.02	2063871	2.28%
14 Jan 2011	240.32	253.96	255.40	239.00	2692770	-5.05%
13 Jan 2011	253.09	261.70	265.52	252.22	1144848	-3.65%
12 Jan 2011	262.67	261.19	264.57	258.00	2592040	1.01%
11 Jan 2011	260.04	252.02	265.10	252.00	2508622	3.63%
10 Jan 2011	250.92	257.00	261.00	249.26	1614057	-2.03%
07 Jan 2011	256.13	260.07	260.07	252.78	2409583	-1.93%
06 Jan 2011	261.17	263.27	264.42	260.00	793434	-0.39%
05 Jan 2011	262.18	270.20	270.20	260.60	1749878	-2.75%
04 Jan 2011	269.59	274.58	275.32	268.70	1383815	-1.44%
03 Jan 2011	273.53	273.00	274.40	268.46	1053220	1.30%
31 Dec 2010	270.02	267.35	271.60	266.38	902611	1.22%
30 Dec 2010	266.76	264.00	267.74	261.02	1410092	1.63%
29 Dec 2010	262.48	258.11	263.00	258.11	788582	1.82%
28 Dec 2010	257.78	264.38	264.38	257.31	714182	-2.10%
27 Dec 2010	263.32	265.88	266.00	262.02	415449	-0.41%
24 Dec 2010	264.40	260.00	264.96	260.00	518834	0.60%
23 Dec 2010	262.82	264.56	264.56	261.93	566107	0.19%
22 Dec 2010	262.33	265.60	265.90	260.84	1171119	-0.51%
21 Dec 2010	263.67	256.18	264.78	256.00	1862798	3.73%
20 Dec 2010	254.18	262.00	262.00	253.37	1471260	-2.94%
16 Dec 2010	261.87	260.93	263.94	257.02	1938887	0.91%
15 Dec 2010	259.52	260.00	264.20	256.01	1995674	-0.44%
14 Dec 2010	260.67	266.76	266.98	257.04	2513689	-1.31%
13 Dec 2010	264.13	268.00	271.00	258.62	1774092	-0.22%
10 Dec 2010	264.71	250.60	266.00	249.60	2103044	6.25%
09 Dec 2010	249.15	252.48	259.80	245.94	3133521	-0.46%
08 Dec 2010	250.30	263.80	263.80	248.66	4293576	-5.51%
07 Dec 2010	264.90	277.00	277.01	261.50	2431914	-4.19%
06 Dec 2010	276.49	284.94	284.94	275.20	937766	-1.69%
03 Dec 2010	281.23	291.07	291.07	277.77	1603168	-3.38%
02 Dec 2010	291.07	288.20	292.20	284.63	1329574	2.17%
01 Dec 2010	284.89	274.01	285.78	274.00	1101487	4.21%
30 Nov 2010	273.37	265.80	277.96	263.04	1306098	2.84%
29 Nov 2010	265.82	269.79	269.80	264.20	1094087	-0.14%
26 Nov 2010	266.18	268.20	273.45	259.40	1470206	-0.89%
25 Nov 2010	268.58	277.04	279.14	267.22	2293068	-3.03%
24 Nov 2010	276.96	285.60	286.19	274.00	986465	-2.60%
23 Nov 2010	284.34	284.20	285.40	276.06	1414827	-0.62%
22 Nov 2010	286.12	280.00	290.76	274.00	2764172	3.31%
19 Nov 2010	276.94	286.23	286.23	274.01	2683260	-2.90%
18 Nov 2010	285.20	299.80	299.80	277.80	5100637	-2.94%
16 Nov 2010	293.83	306.75	306.79	289.00	1447541	-3.45%
15 Nov 2010	304.34	300.05	307.00	297.01	646911	1.99%
12 Nov 2010	298.40	305.60	305.60	296.29	908959	-2.00%
11 Nov 2010	304.48	309.20	311.96	303.50	633559	-1.36%
10 Nov 2010	308.68	313.40	313.40	307.26	700695	-1.21%
09 Nov 2010	312.46	311.00	313.35	308.20	772011	0.41%
08 Nov 2010	311.18	311.80	316.80	307.72	1296521	0.39%
05 Nov 2010	309.97	311.00	311.77	308.60	73352	0.35%
04 Nov 2010	308.88	310.14	311.10	307.62	533182	0.54%
03 Nov 2010	307.22	305.63	308.72	305.60	532916	0.62%
02 Nov 2010	305.32	304.80	307.50	302.61	1013100	0.86%
01 Nov 2010	302.72	297.78	304.87	296.42	1028011	2.89%
29 Oct 2010	294.21	289.76	296.60	286.21	1209283	1.82%
28 Oct 2010	288.96	291.10	294.24	288.00	1935296	-0.16%
27 Oct 2010	289.41	292.10	292.54	287.61	702438	-0.85%
26 Oct 2010	291.90	294.00	294.05	291.05	883939	-0.34%
25 Oct 2010	292.91	293.40	298.00	292.00	939280	0.04%
22 Oct 2010	292.80	302.77	302.77	292.20	926228	-2.81%
21 Oct 2010	301.26	294.00	302.65	292.00	1934851	3.51%
20 Oct 2010	291.04	293.00	295.40	290.20	1050854	-0.91%
19 Oct 2010	293.70	297.80	299.46	292.41	1640561	-0.91%
18 Oct 2010	296.39	285.40	299.80	285.40	2240881	-1.34%
15 Oct 2010	300.41	313.00	315.00	299.22	2506589	-3.95%
14 Oct 2010	312.78	319.00	321.70	311.45	1901910	-1.56%
13 Oct 2010	317.75	310.20	318.93	309.41	1027258	2.95%
12 Oct 2010	308.64	313.17	313.18	305.02	849853	-0.49%
11 Oct 2010	310.17	315.24	321.10	307.63	2004183	-1.24%
08 Oct 2010	314.07	314.40	316.74	311.22	1166059	0.11%
07 Oct 2010	313.74	312.45	316.60	312.20	971865	0.41%
06 Oct 2010	312.45	318.00	319.74	310.48	1356451	-0.83%
05 Oct 2010	315.06	315.42	318.08	314.02	866991	-0.11%
04 Oct 2010	315.42	316.40	319.24	314.22	737526	0.14%
01 Oct 2010	314.97	307.60	316.80	307.60	1062768	2.49%
30 Sep 2010	307.32	302.09	308.59	297.49	2183657	1.73%
29 Sep 2010	302.08	290.04	304.47	290.04	1287923	0.34%
28 Sep 2010	301.06	300.80	303.98	298.48	1397148	-0.12%
27 Sep 2010	301.43	303.99	305.36	298.64	898073	0.02%
24 Sep 2010	301.37	299.24	302.59	295.08	1726942	0.78%
23 Sep 2010	299.05	306.40	307.94	297.94	1661075	-2.25%
22 Sep 2010	305.94	307.20	310.40	303.00	1529892	-0.07%
21 Sep 2010	306.15	310.10	316.51	305.03	2091577	-1.04%
20 Sep 2010	309.37	301.00	313.40	297.64	1429001	2.68%
17 Sep 2010	301.30	297.01	302.60	296.20	1286639	1.46%
16 Sep 2010	296.96	294.00	304.60	292.43	2014018	1.01%
15 Sep 2010	294.00	285.80	295.00	285.20	1692129	3.06%
14 Sep 2010	285.26	286.10	287.40	281.12	1205896	0.01%
13 Sep 2010	285.24	277.20	286.57	277.20	1289414	3.39%
09 Sep 2010	275.88	277.00	278.38	273.46	773143	-0.13%
08 Sep 2010	276.25	278.00	278.54	274.62	1031056	-1.16%
07 Sep 2010	279.50	279.20	281.28	275.40	844266	0.20%
06 Sep 2010	278.93	276.80	281.10	276.64	1011487	1.09%
03 Sep 2010	275.93	280.00	280.00	273.10	702622	-0.61%
02 Sep 2010	277.61	271.82	279.16	271.82	1595855	2.51%
01 Sep 2010	270.82	266.13	271.80	266.13	906996	1.76%
31 Aug 2010	266.13	255.37	268.00	230.00	863702	0.51%
30 Aug 2010	264.79	266.40	269.80	262.40	695831	-0.23%
27 Aug 2010	265.39	273.40	276.65	263.72	945253	-2.99%
26 Aug 2010	273.56	272.60	275.00	270.00	1437661	0.45%
25 Aug 2010	272.34	272.80	276.20	271.58	1315601	-0.76%
24 Aug 2010	274.43	275.00	277.00	271.58	1083054	-0.66%
23 Aug 2010	276.25	273.40	277.14	272.08	730367	1.04%
20 Aug 2010	273.40	271.60	275.00	270.51	924946	0.25%
19 Aug 2010	272.71	271.60	273.20	268.40	936843	0.76%
18 Aug 2010	270.65	266.15	271.80	264.00	1261419	1.69%
17 Aug 2010	266.15	267.40	268.71	264.66	915432	-0.44%
16 Aug 2010	267.32	266.10	269.34	264.72	995518	0.63%
13 Aug 2010	265.64	264.00	267.20	264.00	906967	0.96%
12 Aug 2010	263.12	256.00	263.97	254.97	1195305	2.06%
11 Aug 2010	257.82	258.98	260.30	255.33	1324664	-0.45%
10 Aug 2010	258.98	262.00	263.00	257.70	1348168	-1.14%
09 Aug 2010	261.96	262.86	264.36	258.80	1572650	-0.34%
06 Aug 2010	262.86	263.55	266.16	261.15	662095	-0.17%
05 Aug 2010	263.32	266.90	268.81	262.41	1346929	-1.11%
04 Aug 2010	266.28	272.00	272.67	265.02	1180571	-1.81%
03 Aug 2010	271.20	270.15	274.32	269.06	990716	0.39%
02 Aug 2010	270.15	270.02	272.34	268.03	944754	0.54%
30 Jul 2010	268.69	272.00	273.40	267.40	932237	-1.62%
29 Jul 2010	273.12	270.00	275.00	268.51	1509004	1.16%
28 Jul 2010	269.99	276.80	276.80	268.20	1400048	-1.78%
27 Jul 2010	274.89	277.40	279.19	273.60	1626816	-0.82%
26 Jul 2010	277.17	278.00	279.35	275.00	1113190	-0.29%
23 Jul 2010	277.99	273.00	279.00	273.00	2438091	2.44%
22 Jul 2010	271.36	268.05	273.56	267.00	1492124	0.72%
21 Jul 2010	269.43	274.20	275.00	267.36	1164255	-1.59%
20 Jul 2010	273.79	273.05	277.80	271.70	1610253	0.60%
19 Jul 2010	272.16	271.00	273.40	268.67	1461949	0.27%
16 Jul 2010	271.43	272.00	273.78	267.48	2303112	0.51%
15 Jul 2010	270.06	270.00	271.10	263.12	3188853	2.73%
14 Jul 2010	262.89	261.60	265.19	260.82	1695095	1.13%
13 Jul 2010	259.94	257.70	260.78	254.63	760940	0.88%
12 Jul 2010	257.66	255.45	258.96	253.11	862435	1.19%
09 Jul 2010	254.62	249.91	255.57	249.79	1096803	2.54%
08 Jul 2010	248.31	252.00	252.07	247.76	918276	0.36%
07 Jul 2010	247.41	252.40	252.40	245.92	864282	-1.30%
06 Jul 2010	250.66	248.00	251.78	247.20	877356	1.40%
05 Jul 2010	247.19	247.22	249.00	245.09	419595	-0.10%
02 Jul 2010	247.44	247.00	249.60	246.42	485624	0.29%
01 Jul 2010	246.73	248.40	248.40	243.01	1167934	-0.70%
30 Jun 2010	248.48	245.00	249.19	244.42	1430782	0.14%
29 Jun 2010	248.13	251.02	251.82	246.80	1079879	-1.69%
28 Jun 2010	252.39	250.20	253.26	248.40	796613	1.03%
25 Jun 2010	249.82	252.20	255.53	247.48	1307561	-1.12%
24 Jun 2010	252.64	248.06	253.70	248.06	1841464	1.10%
23 Jun 2010	249.88	245.06	251.30	245.06	1076305	1.11%
22 Jun 2010	247.13	248.02	251.58	246.25	969098	-0.93%
21 Jun 2010	249.46	244.00	250.42	244.00	1405672	2.96%
18 Jun 2010	242.30	243.00	245.55	240.46	2554189	-0.29%
17 Jun 2010	243.00	244.00	244.60	238.39	2225281	-0.46%
16 Jun 2010	244.12	250.00	250.00	243.02	1357457	-1.98%
15 Jun 2010	249.05	248.82	251.30	246.04	661876	-0.90%
14 Jun 2010	251.30	250.20	252.40	248.05	613978	0.86%
11 Jun 2010	249.16	250.40	252.03	247.65	1405607	-0.18%
10 Jun 2010	249.60	247.93	250.00	244.05	1363598	0.67%
09 Jun 2010	247.93	244.98	250.78	244.98	1562542	1.10%
08 Jun 2010	245.24	242.88	248.52	242.88	1681502	0.94%
07 Jun 2010	242.96	243.72	245.00	239.20	1424594	-2.46%
04 Jun 2010	249.09	248.00	251.60	248.00	1454459	0.25%
03 Jun 2010	248.46	242.20	249.60	242.20	1482919	3.43%
02 Jun 2010	240.23	239.00	241.39	233.70	1307410	1.65%
01 Jun 2010	236.34	247.00	247.60	235.40	1786082	-4.11%
31 May 2010	246.47	243.16	247.60	242.02	932554	0.57%
28 May 2010	245.07	245.00	247.60	241.16	1549420	0.79%
27 May 2010	243.16	231.40	244.40	229.43	2701512	5.09%
26 May 2010	231.38	234.00	238.40	230.01	2861383	-0.60%
25 May 2010	232.78	237.56	237.80	231.00	1544617	-2.87%
24 May 2010	239.67	243.13	248.00	238.06	1017191	-1.42%
21 May 2010	243.13	236.15	244.60	234.59	1764687	0.64%
20 May 2010	241.59	241.20	245.60	236.45	2308754	0.24%
19 May 2010	241.01	248.60	248.80	238.67	2397393	-3.96%
18 May 2010	250.94	252.44	253.94	249.26	3319599	-0.59%
17 May 2010	252.44	254.00	255.42	246.10	3377258	-2.59%
14 May 2010	259.15	261.60	262.56	256.00	3799625	-1.20%
13 May 2010	262.31	259.00	264.00	258.60	1994635	1.68%
12 May 2010	257.98	246.26	259.60	246.26	1813674	2.43%
11 May 2010	251.87	249.80	255.78	248.85	1815840	0.79%
10 May 2010	249.89	240.40	251.78	240.40	1598755	4.89%
07 May 2010	238.23	241.04	244.00	236.44	1811023	-3.47%
06 May 2010	246.79	244.80	250.56	244.00	842449	-0.59%
05 May 2010	248.26	243.32	250.32	243.28	1345301	-0.65%
04 May 2010	249.89	252.42	258.18	248.85	1667415	-0.88%
03 May 2010	252.10	253.60	256.59	250.40	467664	-0.75%
30 Apr 2010	254.00	257.20	257.20	252.62	1112086	-0.32%
29 Apr 2010	254.82	251.77	256.98	251.77	2642086	1.59%
28 Apr 2010	250.82	253.00	253.99	249.25	1220141	-1.76%
27 Apr 2010	255.31	254.60	257.00	251.44	1426990	-0.24%
26 Apr 2010	255.92	248.00	257.40	247.59	3365369	3.54%
23 Apr 2010	247.18	244.90	248.00	244.32	1144011	0.89%
22 Apr 2010	244.99	244.24	248.40	244.22	2760682	-1.01%
21 Apr 2010	247.48	239.00	250.40	239.00	5209435	4.25%
20 Apr 2010	237.40	232.00	239.00	232.00	1799670	2.39%
19 Apr 2010	231.86	228.00	232.80	225.64	1225933	0.95%
16 Apr 2010	229.68	229.23	231.94	226.28	1124542	0.01%
15 Apr 2010	229.66	233.00	234.59	228.40	1430556	-0.80%
13 Apr 2010	231.52	236.00	236.00	230.61	965174	-1.64%
12 Apr 2010	235.38	236.26	237.68	233.03	1434505	-0.55%
09 Apr 2010	236.69	232.00	239.97	231.50	2559419	2.31%
08 Apr 2010	231.35	231.39	233.10	230.00	1348153	-0.65%
07 Apr 2010	232.86	236.40	238.63	229.66	3690875	-0.87%
06 Apr 2010	234.91	236.00	236.78	233.20	860496	-0.22%
05 Apr 2010	235.42	235.44	236.60	231.60	839008	0.30%
01 Apr 2010	234.71	233.60	236.84	233.60	763263	0.45%
31 Mar 2010	233.65	234.40	236.94	232.38	707646	-0.41%
30 Mar 2010	234.62	239.79	242.40	233.93	1066027	-2.16%
29 Mar 2010	239.79	239.40	243.00	237.00	1205706	0.48%
26 Mar 2010	238.65	231.02	239.59	230.30	1805457	3.33%
25 Mar 2010	230.96	230.42	233.04	229.36	1513156	-0.62%
23 Mar 2010	232.39	230.70	234.38	230.40	1252603	1.35%
22 Mar 2010	229.30	220.00	230.47	220.00	1098538	-0.82%
19 Mar 2010	231.20	234.40	234.40	230.31	1226644	-0.67%
18 Mar 2010	232.76	229.06	234.40	228.82	1537854	1.27%
17 Mar 2010	229.84	231.00	231.49	227.81	2425033	0.38%
16 Mar 2010	228.98	227.80	229.78	226.50	1345188	0.19%
15 Mar 2010	228.54	225.72	230.86	225.72	901565	-0.73%
12 Mar 2010	230.21	230.20	232.32	228.31	1948477	-0.03%
11 Mar 2010	230.27	225.48	230.98	225.48	1809188	1.75%
10 Mar 2010	226.30	223.53	227.00	223.40	1239377	1.24%
09 Mar 2010	223.53	209.00	226.68	209.00	904991	-1.03%
08 Mar 2010	225.86	228.85	228.85	221.42	3179385	2.35%
05 Mar 2010	220.67	225.00	227.90	220.08	2632950	-1.63%
04 Mar 2010	224.33	230.00	230.49	222.50	2223723	-2.37%
03 Mar 2010	229.78	232.80	234.99	228.16	2273136	-0.53%
02 Mar 2010	231.00	226.20	235.00	226.00	2992706	2.71%
26 Feb 2010	224.90	220.80	227.40	217.00	1623356	2.58%
25 Feb 2010	219.25	219.22	220.59	216.31	1547763	0.22%
24 Feb 2010	218.76	219.00	222.19	213.01	1720318	-0.40%
23 Feb 2010	219.63	220.00	225.96	217.74	2249941	-0.84%
22 Feb 2010	221.49	220.70	223.00	216.25	1743098	1.18%
19 Feb 2010	218.90	214.40	220.45	214.20	2771256	-0.36%
18 Feb 2010	219.70	213.40	223.26	213.11	4971386	2.92%
17 Feb 2010	213.46	206.80	214.77	206.40	2273282	4.01%
16 Feb 2010	205.23	206.40	208.34	203.67	1327251	-0.26%
15 Feb 2010	205.77	206.60	208.90	202.00	909866	-0.42%
11 Feb 2010	206.64	206.00	208.98	205.68	815759	0.83%
10 Feb 2010	204.93	208.80	209.10	204.02	1657271	-1.34%
09 Feb 2010	207.71	205.00	211.40	202.64	1845165	1.55%
08 Feb 2010	204.54	205.00	208.34	200.20	1485293	-0.78%
06 Feb 2010	206.15	206.00	207.53	205.22	139372	0.49%
05 Feb 2010	205.14	206.74	207.60	199.02	2442482	-2.17%
04 Feb 2010	209.69	211.98	213.79	209.00	1317167	-2.11%
03 Feb 2010	214.20	209.11	215.40	204.81	2652143	3.25%
02 Feb 2010	207.46	213.04	216.40	206.05	1776677	-2.38%
01 Feb 2010	212.51	205.20	214.40	201.00	2136090	3.59%
29 Jan 2010	205.14	201.99	209.00	197.64	3078497	0.68%
28 Jan 2010	203.76	195.60	206.00	195.60	2869552	4.73%
27 Jan 2010	194.55	200.62	201.93	193.03	2425515	-4.51%
25 Jan 2010	203.74	205.20	205.93	201.03	1048612	-1.26%
22 Jan 2010	206.33	209.00	211.58	205.00	1455147	-2.79%
21 Jan 2010	212.25	217.00	218.20	210.00	1462619	-2.08%
20 Jan 2010	216.75	221.40	223.77	216.04	1316969	-1.99%
19 Jan 2010	221.15	235.54	235.54	218.62	1613897	-0.17%
18 Jan 2010	221.53	214.00	222.60	212.14	2006720	2.77%
15 Jan 2010	215.56	216.00	218.68	213.04	3272539	1.10%
14 Jan 2010	213.22	208.96	215.80	208.38	2149282	2.48%
13 Jan 2010	208.06	208.30	209.77	205.31	2100740	-0.86%
12 Jan 2010	209.86	209.60	215.00	206.20	2870381	-0.01%
11 Jan 2010	209.88	203.80	210.60	203.02	2019301	3.29%
08 Jan 2010	203.19	200.60	203.98	199.27	1586285	1.31%
07 Jan 2010	200.57	199.29	201.20	197.82	992905	0.71%
06 Jan 2010	199.16	204.00	205.74	198.51	1190717	-1.68%
05 Jan 2010	202.56	199.60	204.00	199.14	1525876	2.09%
04 Jan 2010	198.42	198.78	199.99	197.62	874302	0.29%
31 Dec 2009	197.84	197.00	198.70	195.62	1247008	0.79%
30 Dec 2009	196.28	196.95	197.40	194.02	1011654	-0.34%
29 Dec 2009	196.95	198.37	199.57	196.45	710957	-0.26%
24 Dec 2009	197.47	196.80	198.37	195.04	1024785	0.50%
23 Dec 2009	196.48	194.20	197.00	193.36	1321535	1.26%
22 Dec 2009	194.04	191.00	194.69	191.00	1649671	1.67%
21 Dec 2009	190.86	187.80	192.00	185.20	1712535	2.14%
18 Dec 2009	186.86	188.00	190.70	185.71	1531195	-0.79%
17 Dec 2009	188.35	186.42	189.80	183.16	3004119	0.48%
16 Dec 2009	187.45	191.40	191.40	186.38	2996210	-2.34%
15 Dec 2009	191.94	197.90	200.22	190.80	1935976	-3.51%
14 Dec 2009	198.93	200.60	202.60	197.90	1108154	-0.91%
11 Dec 2009	200.75	205.20	206.63	199.57	1159922	-1.72%
10 Dec 2009	204.27	202.98	206.00	200.32	1370556	0.54%
09 Dec 2009	203.17	203.00	206.49	201.98	1053088	-2.29%
08 Dec 2009	207.94	201.80	209.48	200.00	1764977	3.04%
07 Dec 2009	201.81	206.00	207.38	200.66	962491	-1.75%
04 Dec 2009	205.41	207.00	208.96	204.00	1003950	-2.15%
03 Dec 2009	209.92	210.90	212.80	207.40	1128898	0.21%
02 Dec 2009	209.49	208.20	210.56	206.49	1613711	1.02%
01 Dec 2009	207.37	202.00	208.00	201.10	1674234	3.75%
30 Nov 2009	199.88	197.00	202.21	196.80	1468304	2.90%
27 Nov 2009	194.24	196.00	198.00	187.40	1831950	-2.62%
26 Nov 2009	199.47	203.40	207.59	198.41	2711776	-1.90%
25 Nov 2009	203.33	200.00	204.40	199.31	2390116	1.65%
24 Nov 2009	200.02	201.60	201.60	196.21	1194076	0.07%
23 Nov 2009	199.88	198.00	201.50	198.00	1103670	0.74%
20 Nov 2009	198.41	196.20	199.80	191.02	1850679	0.56%
19 Nov 2009	197.31	198.80	201.00	195.60	1170092	-1.26%
18 Nov 2009	199.83	199.00	201.00	198.75	1017601	-0.30%
17 Nov 2009	200.44	205.00	205.00	197.00	1316582	0.09%
16 Nov 2009	200.25	200.20	202.38	199.10	1766271	0.52%
13 Nov 2009	199.22	195.84	200.40	194.11	2445241	1.63%
12 Nov 2009	196.02	201.40	201.79	194.40	2818891	-2.50%
11 Nov 2009	201.04	198.48	202.00	197.00	1613098	0.88%
10 Nov 2009	199.28	204.80	205.60	197.76	2410118	-0.16%
09 Nov 2009	199.60	183.10	201.00	183.10	3972105	6.41%
06 Nov 2009	187.58	184.20	189.74	184.20	1886150	2.38%
05 Nov 2009	183.22	185.00	186.98	178.05	2208008	-0.87%
04 Nov 2009	184.82	180.24	185.60	179.02	1892153	3.37%
03 Nov 2009	178.80	181.40	183.99	177.52	2328666	-1.48%
30 Oct 2009	181.48	185.00	191.36	180.20	2180396	-0.03%
29 Oct 2009	181.53	185.00	186.98	179.99	3527058	-2.20%
28 Oct 2009	185.62	189.67	193.00	184.80	3041770	-2.54%
27 Oct 2009	190.46	191.00	197.46	185.00	3606870	-1.61%
26 Oct 2009	193.58	199.60	199.60	192.77	892198	-2.63%
23 Oct 2009	198.81	200.00	200.00	194.49	1660805	2.89%
22 Oct 2009	193.23	194.60	197.38	192.00	1319687	-1.12%
21 Oct 2009	195.41	197.60	199.80	194.57	1748723	-1.73%
20 Oct 2009	198.86	204.00	205.33	197.54	1814083	-1.67%
17 Oct 2009	202.23	203.20	203.96	201.02	263363	0.46%
16 Oct 2009	201.30	202.40	204.18	199.00	2846080	0.05%
15 Oct 2009	201.20	208.32	208.32	199.60	2099956	-2.56%
14 Oct 2009	206.48	206.00	208.40	200.50	2295984	1.87%
12 Oct 2009	202.69	200.74	204.48	199.34	2524307	1.71%
09 Oct 2009	199.29	204.00	205.60	196.50	2947124	-1.33%
08 Oct 2009	201.97	197.58	204.80	195.10	3410048	2.98%
07 Oct 2009	196.13	202.00	202.61	195.03	2439662	-1.82%
06 Oct 2009	199.77	195.00	200.80	191.59	2420947	3.07%
05 Oct 2009	193.82	200.00	201.40	192.67	2703356	-3.98%
01 Oct 2009	201.86	195.99	203.58	195.03	4823998	2.45%
30 Sep 2009	197.03	187.00	199.28	185.80	9047510	6.35%
29 Sep 2009	185.26	184.00	185.94	183.20	2001189	1.26%
25 Sep 2009	182.96	183.00	185.48	182.02	1419399	-0.54%
24 Sep 2009	183.95	183.00	185.03	180.81	1701913	-0.03%
23 Sep 2009	184.00	182.96	186.00	182.60	3352380	1.10%
22 Sep 2009	181.99	185.38	185.38	181.40	1157697	-0.43%
18 Sep 2009	182.77	182.98	184.81	178.80	3443387	0.22%
17 Sep 2009	182.37	183.60	185.48	181.80	1732900	0.46%
16 Sep 2009	181.53	183.60	184.16	180.91	1221629	-0.22%
15 Sep 2009	181.93	180.00	183.20	179.82	1597080	1.56%
14 Sep 2009	179.13	180.20	181.70	178.01	1387168	-0.80%
11 Sep 2009	180.58	182.20	183.69	178.07	1714606	-0.70%
10 Sep 2009	181.86	183.33	186.50	180.41	1993240	-0.66%
09 Sep 2009	183.07	181.05	184.30	180.56	1421502	1.12%
08 Sep 2009	181.05	188.00	188.94	180.24	2153427	-2.93%
07 Sep 2009	186.52	182.40	187.00	182.40	1827208	2.79%
04 Sep 2009	181.45	179.20	181.96	178.00	1106782	2.10%
03 Sep 2009	177.72	179.25	181.96	176.47	1267286	-0.07%
02 Sep 2009	177.84	176.40	180.92	176.20	1184260	-0.39%
01 Sep 2009	178.54	182.80	184.80	176.40	1634893	-1.39%
31 Aug 2009	181.06	181.40	182.60	179.00	1468028	-1.47%
28 Aug 2009	183.77	183.10	185.36	180.33	1435130	-0.42%
27 Aug 2009	184.55	184.01	187.78	183.00	1926701	-1.12%
26 Aug 2009	186.64	183.79	187.20	183.50	2233685	1.82%
25 Aug 2009	183.30	181.18	184.39	178.71	2413623	0.75%
24 Aug 2009	181.94	178.60	182.60	178.40	2365553	3.09%
21 Aug 2009	176.49	168.96	177.34	166.65	3529873	4.39%
20 Aug 2009	169.07	165.30	169.80	163.93	2236495	2.98%
19 Aug 2009	164.18	167.00	167.40	161.71	2453892	-1.23%
18 Aug 2009	166.22	165.00	168.80	163.68	2434754	0.37%
17 Aug 2009	165.61	170.40	172.80	164.82	2322296	-4.83%
14 Aug 2009	174.02	176.00	176.00	171.02	1724582	-0.83%
13 Aug 2009	175.47	175.00	177.80	173.42	3101983	0.80%
12 Aug 2009	174.08	170.00	175.20	167.87	3104155	0.06%
11 Aug 2009	173.98	168.60	175.40	167.60	5207964	3.15%
10 Aug 2009	168.66	164.80	169.94	159.38	6290501	3.52%
07 Aug 2009	162.93	168.80	169.78	162.00	3439692	-3.66%
06 Aug 2009	169.12	170.40	173.85	167.60	4647346	-0.73%
05 Aug 2009	170.37	179.20	179.40	169.01	4668572	-4.79%
04 Aug 2009	178.94	185.20	185.40	177.12	2384269	-2.93%
03 Aug 2009	184.35	184.10	185.82	182.39	1799971	0.50%
31 Jul 2009	183.43	188.00	189.50	181.60	2309631	-0.37%
30 Jul 2009	184.12	183.00	186.80	179.40	2419222	0.33%
29 Jul 2009	183.52	184.53	189.26	178.47	3140490	-4.08%
28 Jul 2009	191.32	188.20	194.88	183.06	3929112	1.94%
27 Jul 2009	187.67	180.00	189.86	176.02	3483223	4.97%
24 Jul 2009	178.79	178.79	181.38	176.00	2463152	0.00%
23 Jul 2009	178.79	175.00	179.54	174.20	2943393	3.86%
22 Jul 2009	172.14	183.74	183.74	170.41	2987110	-2.68%
21 Jul 2009	176.88	179.38	179.38	172.01	2965450	-0.22%
20 Jul 2009	177.27	183.76	183.76	163.33	2630380	4.14%
17 Jul 2009	170.22	161.40	171.50	160.40	3553744	6.57%
16 Jul 2009	159.73	161.67	164.00	156.80	2972234	1.26%
15 Jul 2009	157.74	154.40	159.94	152.20	4166519	3.34%
14 Jul 2009	152.64	155.60	157.00	149.71	5447948	1.03%
13 Jul 2009	151.08	143.80	154.26	141.42	6939636	2.32%
10 Jul 2009	147.65	154.00	157.40	145.22	2998644	-3.49%
09 Jul 2009	152.99	155.27	159.40	149.02	3763368	-2.74%
08 Jul 2009	157.30	160.24	163.20	154.31	3625169	-3.70%
07 Jul 2009	163.35	159.60	165.20	159.00	3693980	2.81%
06 Jul 2009	158.88	176.02	177.00	156.32	3011859	-9.04%
03 Jul 2009	174.67	169.42	175.20	167.48	2619210	2.30%
02 Jul 2009	170.74	175.00	176.58	167.32	2849103	-1.81%
01 Jul 2009	173.88	167.60	175.98	166.03	4307515	4.46%
30 Jun 2009	166.45	174.40	177.60	164.81	5084110	-4.07%
29 Jun 2009	173.51	164.00	180.00	163.64	6521782	6.05%
26 Jun 2009	163.61	156.98	164.40	156.00	3000075	5.07%
25 Jun 2009	155.71	156.00	158.20	153.46	3150564	1.26%
24 Jun 2009	153.77	151.00	154.58	147.67	2073492	2.60%
23 Jun 2009	149.87	149.98	150.96	144.68	2454702	-2.15%
22 Jun 2009	153.16	152.01	156.40	151.00	3361744	1.28%
19 Jun 2009	151.23	148.60	152.60	144.42	2662719	3.16%
18 Jun 2009	146.60	145.40	150.20	139.80	3995297	1.58%
17 Jun 2009	144.32	153.00	154.56	142.61	3157794	-5.01%
16 Jun 2009	151.93	140.20	153.00	139.80	3356419	5.74%
15 Jun 2009	143.68	139.00	147.32	137.60	3618787	2.08%
12 Jun 2009	140.75	147.00	148.99	139.62	3255234	-3.14%
11 Jun 2009	145.32	153.00	153.00	143.60	2502959	-3.44%
10 Jun 2009	150.50	147.20	151.54	146.20	3495583	3.64%
09 Jun 2009	145.21	140.00	146.77	132.43	2810991	3.99%
08 Jun 2009	139.64	148.00	148.80	138.20	2250126	-5.46%
05 Jun 2009	147.70	150.94	150.94	146.00	3840172	0.50%
04 Jun 2009	146.97	144.00	148.00	139.60	4921815	2.49%
03 Jun 2009	143.40	146.04	148.20	142.00	3992532	-0.40%
02 Jun 2009	143.98	153.95	154.80	140.48	6324978	-2.95%
01 Jun 2009	148.35	158.20	162.00	146.00	4944838	-4.78%
29 May 2009	155.79	158.00	162.40	154.24	3449748	-0.40%
28 May 2009	156.41	159.80	162.00	154.27	4611067	-1.97%
27 May 2009	159.55	150.38	160.28	150.38	2616496	7.12%
26 May 2009	148.95	153.05	155.60	147.96	2061084	-3.78%
25 May 2009	154.80	153.20	155.78	150.72	2033607	1.46%
22 May 2009	152.57	147.60	153.60	144.26	3561757	3.62%
21 May 2009	147.24	146.80	151.50	144.02	4272377	1.05%
20 May 2009	145.71	135.33	158.45	135.33	4193876	-4.74%
19 May 2009	152.96	161.60	163.60	150.20	6695326	-1.75%
18 May 2009	155.68	146.00	163.60	145.12	68811	18.01%
15 May 2009	131.92	136.00	136.00	128.94	4254524	3.46%
14 May 2009	127.51	131.80	131.80	124.70	6493362	-5.08%
13 May 2009	134.34	131.80	138.40	131.80	6144979	0.40%
12 May 2009	133.80	126.08	135.98	123.03	5882766	7.84%
11 May 2009	124.07	122.62	126.48	120.57	4915809	2.16%
08 May 2009	121.45	124.60	125.39	119.06	2787975	-2.80%
07 May 2009	124.95	122.50	125.76	122.00	2765313	3.22%
06 May 2009	121.05	127.00	127.00	118.66	5337630	-3.52%
05 May 2009	125.47	124.00	128.59	120.20	6586596	2.95%
04 May 2009	121.87	115.00	122.40	114.42	4794343	9.34%
29 Apr 2009	111.46	107.20	112.76	106.96	4968188	5.01%
28 Apr 2009	106.14	110.40	114.00	105.00	6507252	-4.81%
27 Apr 2009	111.50	104.00	112.60	102.67	6682034	5.27%
24 Apr 2009	105.92	101.10	107.18	100.60	6924508	5.49%
23 Apr 2009	100.41	95.36	101.99	92.57	6452001	6.33%
22 Apr 2009	94.43	99.80	101.98	93.31	6601603	-4.41%
21 Apr 2009	98.79	100.00	100.00	95.48	9574494	-3.12%
20 Apr 2009	101.97	103.00	105.98	99.68	6396039	1.31%
17 Apr 2009	100.65	94.40	102.40	94.40	5750211	6.60%
16 Apr 2009	94.42	102.42	103.17	92.23	6899033	-6.37%
15 Apr 2009	100.84	91.00	103.00	87.21	6760323	9.17%
13 Apr 2009	92.37	90.05	94.10	90.05	4851315	3.65%
09 Apr 2009	89.12	92.00	93.64	87.00	7968136	0.46%
08 Apr 2009	88.71	86.00	89.94	80.28	5843471	1.91%
06 Apr 2009	87.05	91.00	92.80	85.24	5554676	-0.99%
02 Apr 2009	87.92	84.23	89.80	84.23	4103869	5.13%
01 Apr 2009	83.63	84.00	84.38	80.02	5271983	0.77%
31 Mar 2009	82.99	80.40	84.76	75.12	9739763	4.52%
30 Mar 2009	79.40	84.42	85.50	78.13	5067237	-7.90%
27 Mar 2009	86.21	84.80	86.98	83.72	5796734	2.29%
26 Mar 2009	84.28	82.20	85.46	80.80	7610088	5.85%
25 Mar 2009	79.62	75.96	81.00	74.68	6500122	7.03%
24 Mar 2009	74.39	75.19	79.90	73.03	6089281	-0.45%
23 Mar 2009	74.73	70.78	75.38	69.52	4808782	9.13%
20 Mar 2009	68.48	71.20	72.12	65.33	4891086	-4.36%
19 Mar 2009	71.60	68.99	72.59	68.40	5603741	5.08%
18 Mar 2009	68.14	65.60	69.40	65.60	4897697	4.67%
17 Mar 2009	65.10	68.80	69.58	64.22	5128623	-4.98%
16 Mar 2009	68.51	66.00	70.70	65.08	5814820	3.83%
13 Mar 2009	65.98	62.12	66.91	62.12	4381546	8.34%
12 Mar 2009	60.90	58.00	61.51	56.74	5253983	8.21%
09 Mar 2009	56.28	58.52	59.34	55.65	3612891	-4.59%
06 Mar 2009	58.99	58.40	61.72	57.32	8665757	-1.91%
05 Mar 2009	60.14	66.00	67.20	59.27	5192278	-6.66%
04 Mar 2009	64.43	68.88	68.88	63.88	3898349	-0.85%
03 Mar 2009	64.98	64.40	66.75	63.04	4506689	0.56%
02 Mar 2009	64.62	68.60	68.60	63.86	3268078	-7.13%
27 Feb 2009	69.58	69.96	70.57	67.35	3082977	0.46%
26 Feb 2009	69.26	72.00	73.20	68.60	3265631	-5.40%
25 Feb 2009	73.21	73.80	75.16	72.73	2222019	0.66%
24 Feb 2009	72.73	73.60	73.99	71.00	2587693	-2.43%
20 Feb 2009	74.54	77.00	77.00	73.60	2054951	-4.05%
19 Feb 2009	77.69	79.20	80.80	77.01	2177443	-1.47%
18 Feb 2009	78.85	78.80	80.68	77.00	2241951	-1.23%
17 Feb 2009	79.83	82.11	82.70	78.62	2628976	-4.69%
16 Feb 2009	83.76	88.00	88.00	82.20	1816911	-4.90%
13 Feb 2009	88.08	87.40	88.88	87.20	1669183	2.30%
12 Feb 2009	86.10	85.20	87.00	85.02	2468647	-0.10%
11 Feb 2009	86.19	82.06	86.77	81.45	2685967	2.36%
10 Feb 2009	84.20	85.00	87.00	83.20	2271332	-0.34%
09 Feb 2009	84.49	81.92	85.00	81.28	2482162	4.83%
06 Feb 2009	80.60	78.40	81.38	78.40	1658792	2.73%
05 Feb 2009	78.46	79.30	79.80	76.80	2019907	-0.72%
04 Feb 2009	79.03	80.80	81.97	78.60	1914021	-0.09%
03 Feb 2009	79.10	80.60	82.94	78.40	2191885	-0.59%
02 Feb 2009	79.57	86.60	86.60	78.22	2197560	-8.27%
30 Jan 2009	86.74	86.80	87.80	83.73	2129428	-0.45%
29 Jan 2009	87.13	86.00	89.00	85.22	3040706	3.03%
28 Jan 2009	84.57	79.80	85.90	79.40	5203476	7.12%
27 Jan 2009	78.95	78.99	80.94	76.65	1758321	2.72%
23 Jan 2009	76.86	82.00	83.78	76.02	2893547	-7.63%
22 Jan 2009	83.21	82.10	84.20	80.66	1689063	2.05%
21 Jan 2009	81.54	81.11	85.60	80.80	2072238	-3.48%
20 Jan 2009	84.48	85.94	85.94	83.32	1222309	-3.63%
19 Jan 2009	87.66	89.78	90.00	86.31	1588517	-1.18%
16 Jan 2009	88.71	89.74	90.20	87.20	1857294	2.19%
15 Jan 2009	86.81	86.00	87.68	84.20	2386027	-3.42%
14 Jan 2009	89.88	90.00	91.39	87.60	2406971	2.07%
13 Jan 2009	88.06	88.40	93.00	86.60	3051583	-2.52%
12 Jan 2009	90.34	98.00	98.96	89.00	4509390	-7.17%
09 Jan 2009	97.32	101.60	108.06	95.00	5034621	-6.80%
07 Jan 2009	104.42	114.80	115.08	103.00	2114311	-8.36%
06 Jan 2009	113.95	112.20	115.40	110.28	2578771	1.72%
05 Jan 2009	112.02	109.90	112.96	109.90	1833121	3.36%
02 Jan 2009	108.38	104.40	109.50	103.46	2852253	4.85%
01 Jan 2009	103.37	101.70	104.54	101.60	1408190	2.41%
31 Dec 2008	100.94	103.94	104.20	99.92	2495475	-1.09%
30 Dec 2008	102.05	99.30	103.88	98.80	2858087	3.09%
29 Dec 2008	98.99	96.00	100.36	93.60	2720951	2.52%
26 Dec 2008	96.56	98.29	102.20	95.45	2151638	-1.62%
24 Dec 2008	98.15	99.00	99.60	96.20	2864147	-1.75%
23 Dec 2008	99.90	106.62	108.58	98.15	3410146	-7.07%
22 Dec 2008	107.50	109.94	111.36	105.71	2073569	-1.56%
19 Dec 2008	109.20	107.94	112.40	106.25	3518637	1.64%
18 Dec 2008	107.44	99.00	108.60	99.00	3678769	7.96%
17 Dec 2008	99.52	100.80	104.00	98.41	3120588	-0.64%
16 Dec 2008	100.16	97.00	101.26	95.65	2964944	3.00%
15 Dec 2008	97.24	95.64	98.48	95.00	2585591	3.71%
12 Dec 2008	93.76	89.94	94.68	87.12	2990757	2.58%
11 Dec 2008	91.40	93.10	95.80	88.88	3398607	-1.25%
10 Dec 2008	92.56	91.48	93.20	87.63	4641401	2.40%
08 Dec 2008	90.39	92.00	93.60	89.60	2679101	2.01%
05 Dec 2008	88.61	91.40	95.00	88.00	4162259	-2.67%
04 Dec 2008	91.04	87.90	92.96	86.60	4903899	4.96%
03 Dec 2008	86.74	87.00	87.98	84.48	3647846	1.07%
02 Dec 2008	85.82	81.60	86.94	77.65	5004986	3.89%
01 Dec 2008	82.61	82.50	87.34	81.62	5981239	1.11%
28 Nov 2008	81.70	76.40	83.20	70.50	4059970	1.00%
26 Nov 2008	80.89	75.98	83.64	72.48	5563298	7.41%
25 Nov 2008	75.31	82.96	83.74	73.40	3749504	-5.28%
24 Nov 2008	79.51	81.80	84.00	78.37	3597837	-3.39%
21 Nov 2008	82.30	83.80	84.50	76.72	5421573	1.49%
20 Nov 2008	81.09	83.60	83.60	78.80	3131567	-5.17%
19 Nov 2008	85.51	85.00	92.86	84.22	4652182	-2.33%
18 Nov 2008	87.55	90.40	90.40	85.00	4155360	-4.14%
17 Nov 2008	91.33	117.44	117.44	86.26	4046313	-7.36%
14 Nov 2008	98.59	108.00	110.88	97.40	4659572	-6.16%
12 Nov 2008	105.06	111.80	113.94	104.63	2689984	-6.87%
11 Nov 2008	112.81	120.00	120.60	112.00	2173945	-7.37%
10 Nov 2008	121.78	118.89	122.60	115.66	2839790	4.69%
07 Nov 2008	116.32	116.00	119.80	109.43	3627601	-0.19%
06 Nov 2008	116.54	118.00	122.18	110.50	2941701	-3.53%
05 Nov 2008	120.80	130.38	134.96	118.47	3768257	-5.69%
04 Nov 2008	128.09	120.00	129.78	116.48	3510260	6.35%
03 Nov 2008	120.44	116.46	124.94	116.01	2808227	6.97%
31 Oct 2008	112.59	107.22	116.00	106.22	2949632	6.85%
29 Oct 2008	105.37	119.00	119.80	103.62	4443543	-7.57%
28 Oct 2008	114.00	109.00	118.40	109.00	522464	6.63%
27 Oct 2008	106.91	106.00	109.20	95.00	3211069	-0.80%
24 Oct 2008	107.77	122.00	123.74	103.40	4314310	-13.42%
23 Oct 2008	124.48	124.00	129.00	119.00	3385081	-1.39%
22 Oct 2008	126.24	127.26	132.76	125.03	2669243	-3.85%
21 Oct 2008	131.30	127.34	133.60	124.60	3934153	6.25%
20 Oct 2008	123.58	125.28	130.80	120.70	5020890	-0.39%
17 Oct 2008	124.07	131.80	131.80	119.00	3857142	-0.94%
16 Oct 2008	125.25	100.66	128.54	100.66	4252304	1.20%
15 Oct 2008	123.76	126.40	129.98	120.30	4108439	-3.17%
14 Oct 2008	127.81	145.34	145.34	126.60	5151585	-3.17%
13 Oct 2008	131.99	113.00	134.80	113.00	4472423	19.43%
10 Oct 2008	110.52	115.00	129.00	107.30	4547291	-14.69%
08 Oct 2008	129.55	133.60	133.60	114.29	4167456	-5.15%
07 Oct 2008	136.58	154.80	154.80	130.62	3811683	0.72%
06 Oct 2008	135.60	138.94	141.20	134.14	2783251	-3.46%
03 Oct 2008	140.46	145.00	148.00	138.82	4605365	-4.40%
01 Oct 2008	146.92	144.40	149.00	141.40	5478770	1.99%
30 Sep 2008	144.05	130.74	145.00	107.60	4547450	7.25%
29 Sep 2008	134.31	141.00	142.80	132.02	4812453	-4.76%
26 Sep 2008	141.02	142.00	144.96	140.45	4739740	-2.26%
25 Sep 2008	144.28	142.00	145.18	141.01	4270445	1.58%
24 Sep 2008	142.04	137.03	142.55	137.03	3640893	3.93%
23 Sep 2008	136.67	139.80	141.69	135.94	2402402	-3.06%
22 Sep 2008	140.98	142.99	144.56	140.00	2606788	-0.52%
19 Sep 2008	141.71	138.28	143.98	137.40	3972330	4.41%
18 Sep 2008	135.72	124.20	139.00	122.26	4606352	1.82%
17 Sep 2008	133.29	140.80	143.00	130.72	3876136	-4.22%
16 Sep 2008	139.16	127.60	139.98	121.20	4110999	5.92%
15 Sep 2008	131.38	135.79	137.00	127.40	3244552	-5.15%
12 Sep 2008	138.51	144.80	144.80	137.40	2591494	-1.65%
11 Sep 2008	140.83	140.98	143.58	138.60	2511110	-0.89%
10 Sep 2008	142.09	139.96	144.68	139.00	3689284	0.06%
09 Sep 2008	142.00	143.00	143.18	138.02	3140833	-0.18%
08 Sep 2008	142.25	139.00	146.80	139.00	4460463	3.49%
05 Sep 2008	137.45	146.00	146.00	136.81	6016197	-6.39%
04 Sep 2008	146.84	152.00	152.00	146.06	4146548	-3.38%
02 Sep 2008	151.97	146.40	154.32	145.30	4811867	5.11%
01 Sep 2008	144.58	144.01	145.95	139.63	3106116	-0.07%
29 Aug 2008	144.68	137.00	145.38	136.40	3815226	7.88%
28 Aug 2008	134.11	136.00	136.70	133.20	2167216	-1.00%
27 Aug 2008	135.47	137.60	138.88	134.64	2611009	-0.34%
26 Aug 2008	135.93	136.00	136.70	132.43	3396473	-0.87%
25 Aug 2008	137.12	141.00	142.94	136.42	2373952	0.85%
22 Aug 2008	135.97	129.00	136.64	127.30	3158464	4.74%
21 Aug 2008	129.82	134.00	134.40	129.00	1994820	-3.67%
20 Aug 2008	134.76	135.60	138.96	133.62	2487210	-0.88%
19 Aug 2008	135.96	137.00	138.18	134.04	2537770	-1.83%
18 Aug 2008	138.50	139.60	142.50	135.01	3388626	-1.07%
14 Aug 2008	140.00	145.02	145.16	137.26	4291347	-3.46%
13 Aug 2008	145.02	143.00	146.37	139.80	3900862	0.63%
12 Aug 2008	144.11	152.00	152.90	143.07	2771302	-5.14%
11 Aug 2008	151.92	153.76	153.76	150.00	2407400	3.33%
08 Aug 2008	147.03	149.99	153.34	141.25	4538510	-1.53%
07 Aug 2008	149.31	148.61	153.32	147.30	2112731	0.47%
06 Aug 2008	148.61	155.00	160.36	147.00	4280259	-2.30%
05 Aug 2008	152.11	141.80	154.60	139.97	4498341	7.72%
04 Aug 2008	141.21	136.00	142.96	134.04	3269621	3.85%
01 Aug 2008	135.98	130.00	136.80	125.00	3578762	3.98%
31 Jul 2008	130.78	136.00	136.99	129.02	2739194	-3.73%
30 Jul 2008	135.85	124.81	137.98	124.81	4372760	9.61%
29 Jul 2008	123.94	136.00	137.40	123.02	4701293	-11.13%
28 Jul 2008	139.46	126.80	143.94	126.80	3075051	-2.18%
25 Jul 2008	142.57	143.54	148.40	141.20	2216559	-6.24%
24 Jul 2008	152.06	153.00	159.36	148.40	3145833	-0.44%
23 Jul 2008	152.73	151.11	160.40	150.40	3202964	3.89%
22 Jul 2008	147.01	139.00	148.96	137.40	3676843	5.40%
21 Jul 2008	139.48	139.00	140.80	134.66	2660235	1.72%
18 Jul 2008	137.12	128.86	140.00	128.20	3502093	7.89%
17 Jul 2008	127.09	123.96	128.38	119.20	4875604	8.73%
16 Jul 2008	116.89	120.00	121.80	116.20	3146440	-2.12%
15 Jul 2008	119.42	125.40	125.40	115.26	5101472	-5.87%
14 Jul 2008	126.87	133.00	138.20	125.12	5220498	-4.64%
11 Jul 2008	133.05	134.02	140.00	130.02	3488851	-1.95%
10 Jul 2008	135.69	133.00	137.57	127.60	2080990	1.40%
09 Jul 2008	133.82	125.00	135.00	124.05	2390756	10.24%
08 Jul 2008	121.39	118.00	124.58	113.30	1978960	0.50%
07 Jul 2008	120.79	118.00	126.62	117.68	1702307	0.58%
04 Jul 2008	120.09	115.80	122.98	112.44	2182168	3.49%
03 Jul 2008	116.04	125.57	127.00	112.60	2431551	-8.55%
02 Jul 2008	126.89	119.46	129.00	113.66	2156295	6.84%
01 Jul 2008	118.77	122.00	122.00	116.00	1889999	-1.85%
30 Jun 2008	121.01	125.00	127.00	117.24	2235984	-3.75%
27 Jun 2008	125.72	132.00	132.00	123.40	2409279	-7.31%
26 Jun 2008	135.64	138.00	141.00	133.00	1980763	-1.00%
25 Jun 2008	137.01	132.00	138.82	128.40	2723216	0.94%
24 Jun 2008	135.73	141.00	143.94	134.00	1436950	-2.65%
23 Jun 2008	139.43	140.00	141.80	134.00	1915465	-0.93%
20 Jun 2008	140.74	143.60	146.78	138.82	3090066	-2.01%
19 Jun 2008	143.62	148.00	148.60	142.40	2112724	-4.32%
18 Jun 2008	150.10	159.00	160.80	148.24	3052176	-5.54%
17 Jun 2008	158.90	147.40	160.60	145.43	2196545	7.99%
16 Jun 2008	147.15	142.00	147.96	142.00	1822054	4.44%
13 Jun 2008	140.90	146.00	147.98	140.00	1527414	-1.38%
12 Jun 2008	142.87	139.60	144.00	135.00	1311425	1.21%
11 Jun 2008	141.16	137.00	141.77	136.70	910020	3.57%
10 Jun 2008	136.30	142.02	143.77	134.20	1589382	-3.07%
09 Jun 2008	140.62	149.00	149.96	137.00	1956217	-7.55%
06 Jun 2008	152.11	158.00	158.00	151.20	1335669	-1.34%
05 Jun 2008	154.18	147.36	155.46	144.65	1439640	4.63%
04 Jun 2008	147.36	151.40	155.34	145.64	1289757	-2.72%
03 Jun 2008	151.48	148.00	153.34	144.45	1303437	1.07%
02 Jun 2008	149.87	155.00	161.45	148.04	1246821	-5.53%
30 May 2008	158.65	159.79	160.90	149.09	2620850	1.31%
29 May 2008	156.60	163.00	165.80	155.05	1553751	-3.36%
28 May 2008	162.04	149.60	163.28	148.00	2119177	9.67%
27 May 2008	147.75	154.00	156.00	146.05	1441209	-3.17%
26 May 2008	152.58	158.00	158.00	151.06	905677	-4.57%
23 May 2008	159.89	167.00	168.40	159.20	972939	-3.52%
22 May 2008	165.72	173.00	173.00	164.62	1408038	-4.73%
21 May 2008	173.95	171.02	175.00	170.26	1057469	0.05%
20 May 2008	173.87	179.80	179.80	170.20	1004625	-3.41%
16 May 2008	180.01	180.00	183.58	178.40	851855	0.72%
15 May 2008	178.72	173.59	179.96	173.59	1048251	3.61%
14 May 2008	172.50	173.00	175.50	170.60	1099749	-0.77%
13 May 2008	173.84	177.30	180.78	172.45	1341735	-0.91%
12 May 2008	175.44	168.80	176.56	164.00	1711627	4.95%
09 May 2008	167.17	171.40	175.00	166.40	1506352	-3.17%
08 May 2008	172.64	174.80	181.20	171.20	1358931	-4.88%
07 May 2008	181.49	189.60	189.60	180.25	1536455	-4.29%
06 May 2008	189.62	189.00	190.98	186.42	1503771	0.14%
05 May 2008	189.35	187.80	193.98	184.80	1125528	1.19%
02 May 2008	187.13	187.00	193.94	185.20	660374	1.31%
30 Apr 2008	184.71	188.94	189.98	180.40	1741905	-2.34%
29 Apr 2008	189.13	183.00	189.80	181.00	1747201	2.91%
28 Apr 2008	183.78	183.20	185.00	180.00	729753	1.23%
25 Apr 2008	181.54	180.00	184.00	177.60	1010683	1.02%
24 Apr 2008	179.71	181.04	182.00	176.00	1147765	0.15%
23 Apr 2008	179.44	183.00	183.98	174.02	1015437	-1.30%
22 Apr 2008	181.80	176.80	184.80	175.26	1941696	3.11%
21 Apr 2008	176.31	166.40	178.00	163.01	3394017	6.93%
17 Apr 2008	164.88	159.76	170.60	159.76	2335954	4.92%
16 Apr 2008	157.15	156.60	158.80	154.43	591973	1.60%
15 Apr 2008	154.68	151.00	156.60	148.23	1750510	1.77%
11 Apr 2008	151.99	158.00	159.00	151.12	1028093	-2.31%
10 Apr 2008	155.59	160.46	164.45	154.02	1210718	-2.48%
09 Apr 2008	159.54	152.00	163.28	148.23	1057834	5.13%
08 Apr 2008	151.75	150.20	155.36	148.81	1050992	1.01%
07 Apr 2008	150.23	143.58	152.39	139.00	1072531	5.14%
04 Apr 2008	142.89	149.01	149.56	142.01	1018127	-4.00%
03 Apr 2008	148.84	149.00	150.00	145.21	637287	-0.05%
02 Apr 2008	148.92	149.78	153.00	147.80	1852360	3.18%
01 Apr 2008	144.33	161.80	161.80	142.24	1664973	-8.63%
31 Mar 2008	157.97	161.00	164.00	148.42	1874610	-2.15%
28 Mar 2008	161.44	159.40	163.98	153.07	1091339	1.86%
27 Mar 2008	158.49	163.02	163.02	157.42	910845	-4.39%
26 Mar 2008	165.76	161.00	168.00	157.06	760134	4.79%
25 Mar 2008	158.19	146.00	161.00	146.00	1397431	9.10%
24 Mar 2008	144.99	154.00	158.40	142.50	1278566	-3.77%
19 Mar 2008	150.67	163.00	167.00	148.00	1888980	-3.73%
18 Mar 2008	156.51	157.01	165.20	150.20	1326338	-1.42%
17 Mar 2008	158.76	168.20	168.20	155.70	1108876	-7.74%
14 Mar 2008	172.07	161.32	178.98	157.00	708255	6.66%
13 Mar 2008	161.32	169.24	172.40	152.40	1062500	-6.64%
12 Mar 2008	172.80	173.00	177.98	169.25	748561	3.33%
11 Mar 2008	167.23	151.40	169.28	151.26	1106268	3.65%
10 Mar 2008	161.34	170.00	170.00	155.40	2043081	-4.06%
07 Mar 2008	168.17	179.32	179.32	161.86	1023885	-6.22%
05 Mar 2008	179.32	182.00	185.00	175.03	872009	-1.57%
04 Mar 2008	182.18	188.00	192.00	173.00	954108	-3.04%
03 Mar 2008	187.89	193.00	199.60	186.00	414872	-8.13%
29 Feb 2008	204.51	199.74	208.00	190.02	597013	1.29%
28 Feb 2008	201.91	200.00	205.60	195.01	555678	1.68%
27 Feb 2008	198.57	194.22	200.98	194.00	551430	3.34%
26 Feb 2008	192.16	190.00	196.00	190.00	336799	0.42%
25 Feb 2008	191.36	199.60	199.92	187.60	509108	-1.46%
22 Feb 2008	194.20	196.00	197.00	192.05	412064	-2.97%
21 Feb 2008	200.14	201.76	207.00	196.04	311771	-0.54%
20 Feb 2008	201.22	207.60	207.60	197.03	316309	-3.09%
19 Feb 2008	207.63	218.40	219.97	203.31	399273	-1.21%
18 Feb 2008	210.18	208.00	213.38	206.40	615921	2.09%
15 Feb 2008	205.88	196.00	210.00	193.00	465098	3.64%
14 Feb 2008	198.64	205.00	205.00	194.47	542421	2.71%
13 Feb 2008	193.40	200.00	204.00	192.00	650497	-2.38%
12 Feb 2008	198.12	187.22	200.00	184.21	977860	6.43%
11 Feb 2008	186.15	196.73	197.40	180.20	679096	-5.38%
08 Feb 2008	196.73	206.94	208.94	193.11	520213	-4.93%
07 Feb 2008	206.94	216.93	216.93	203.01	520689	-4.61%
06 Feb 2008	216.93	210.00	217.78	203.31	497608	2.35%
05 Feb 2008	211.94	218.40	219.80	210.65	398194	-2.69%
04 Feb 2008	217.79	223.80	225.96	215.40	671293	0.35%
01 Feb 2008	217.03	228.00	230.00	212.00	1550308	-3.18%
31 Jan 2008	224.16	223.60	230.00	210.20	875349	1.39%
30 Jan 2008	221.09	216.56	229.99	214.00	524200	-3.56%
29 Jan 2008	229.24	230.20	239.00	214.40	865706	0.42%
28 Jan 2008	228.29	217.80	230.20	207.06	379140	3.98%
25 Jan 2008	219.55	204.40	230.20	202.00	696260	9.53%
24 Jan 2008	200.44	220.00	223.78	196.00	1367278	-1.33%
23 Jan 2008	203.14	207.76	220.00	192.00	914760	4.22%
22 Jan 2008	194.92	200.00	219.80	169.71	727925	-8.11%
21 Jan 2008	212.13	216.00	227.76	204.00	481688	-4.97%
18 Jan 2008	223.23	230.00	231.00	218.06	619324	-3.95%
17 Jan 2008	232.41	233.60	239.00	223.20	707204	0.46%
16 Jan 2008	231.34	238.00	239.77	227.91	893945	-3.33%
15 Jan 2008	239.31	253.20	257.53	237.01	1280499	-5.65%
14 Jan 2008	253.63	236.00	258.30	232.62	1639922	8.41%
11 Jan 2008	233.95	219.80	235.99	216.00	1314561	7.40%
10 Jan 2008	217.83	223.00	225.00	214.81	945450	-0.59%
09 Jan 2008	219.12	214.00	223.80	213.00	1036253	2.80%
08 Jan 2008	213.15	220.00	225.00	210.62	644453	-2.24%
07 Jan 2008	218.03	207.00	219.40	196.13	620886	3.34%
04 Jan 2008	210.98	207.00	214.89	205.43	714826	1.84%
03 Jan 2008	207.17	206.00	209.93	205.00	512466	0.12%
02 Jan 2008	206.93	196.00	208.99	196.00	737266	6.39%
01 Jan 2008	194.51	194.06	196.69	193.22	144716	0.22%
31 Dec 2007	194.09	197.20	197.60	193.20	180153	-0.52%
28 Dec 2007	195.11	192.00	197.20	190.60	354947	2.00%
27 Dec 2007	191.28	194.80	196.80	190.20	509643	-1.50%
26 Dec 2007	194.19	192.00	195.00	188.80	357797	1.86%
24 Dec 2007	190.65	190.00	191.40	187.30	469184	2.08%
20 Dec 2007	186.77	188.22	192.60	185.04	317888	-0.55%
19 Dec 2007	187.80	193.00	195.60	185.40	435856	-1.37%
18 Dec 2007	190.40	198.94	200.00	186.46	780477	-3.30%
17 Dec 2007	196.89	199.05	202.66	192.44	595392	-1.03%
14 Dec 2007	198.93	195.02	199.79	194.43	1740002	2.31%
13 Dec 2007	194.44	189.00	196.00	189.00	922034	3.20%
12 Dec 2007	188.41	187.00	191.00	180.45	1026354	0.11%
11 Dec 2007	188.20	190.00	190.00	187.20	451633	0.14%
10 Dec 2007	187.93	188.00	188.50	186.20	193147	0.12%
07 Dec 2007	187.71	186.24	188.00	184.40	295607	1.66%
06 Dec 2007	184.64	189.02	190.20	183.33	501034	-1.80%
05 Dec 2007	188.02	188.60	189.96	187.00	410243	-0.44%
04 Dec 2007	188.86	189.40	190.10	188.00	520994	0.21%
03 Dec 2007	188.47	187.23	189.98	186.00	362046	1.26%
30 Nov 2007	186.13	183.41	190.94	182.22	708034	1.28%
29 Nov 2007	183.77	184.98	187.38	181.60	669531	1.45%
28 Nov 2007	181.14	188.60	190.00	180.00	390065	-2.83%
27 Nov 2007	186.42	188.40	190.60	184.21	439210	-0.69%
26 Nov 2007	187.72	188.00	191.20	185.00	1967743	1.30%
23 Nov 2007	185.32	186.04	190.00	183.00	510599	0.84%
22 Nov 2007	183.78	188.00	189.00	180.00	424122	-2.58%
21 Nov 2007	188.64	201.20	201.36	186.41	341243	-5.34%
20 Nov 2007	199.28	195.94	205.00	194.00	863971	1.58%
19 Nov 2007	196.19	198.10	199.98	194.03	536649	0.27%
16 Nov 2007	195.66	189.10	197.18	188.60	157730	1.54%
15 Nov 2007	192.70	198.10	199.96	191.23	281834	-2.74%
14 Nov 2007	198.13	193.10	199.79	192.25	607929	4.78%
13 Nov 2007	189.10	178.12	192.00	176.25	529265	6.55%
12 Nov 2007	177.48	182.00	183.05	174.07	717311	-2.93%
09 Nov 2007	182.84	185.94	189.00	180.62	29478	-0.74%
08 Nov 2007	184.21	188.80	188.80	178.13	435268	-1.22%
07 Nov 2007	186.49	191.70	199.60	184.20	464193	-1.47%
06 Nov 2007	189.28	197.00	200.70	185.26	541088	-2.73%
05 Nov 2007	194.60	186.80	202.00	182.23	1124891	4.38%
02 Nov 2007	186.43	180.20	188.00	176.04	232995	1.56%
01 Nov 2007	183.57	185.00	188.80	177.60	489757	0.05%
31 Oct 2007	183.47	181.62	185.00	180.81	261176	0.99%
30 Oct 2007	181.67	186.40	188.94	180.00	705040	-2.23%
29 Oct 2007	185.81	185.60	191.38	182.01	655318	0.32%
26 Oct 2007	185.22	174.40	189.00	170.60	576833	5.98%
25 Oct 2007	174.77	172.00	176.99	168.01	614841	0.86%
24 Oct 2007	173.28	173.96	178.78	169.70	558274	-0.28%
23 Oct 2007	173.77	164.22	179.60	164.22	723976	6.09%
22 Oct 2007	163.80	162.40	169.88	158.00	683447	-1.31%
19 Oct 2007	165.97	173.80	173.80	163.00	717417	-3.18%
18 Oct 2007	171.42	179.74	179.74	169.00	1122762	-1.73%
17 Oct 2007	174.43	160.20	176.00	141.88	1408050	-1.64%
16 Oct 2007	177.34	166.94	180.60	164.62	1528678	8.13%
15 Oct 2007	164.00	150.60	166.20	150.40	1316528	10.21%
12 Oct 2007	148.81	152.00	153.55	148.00	232221	-2.07%
11 Oct 2007	151.95	153.60	154.00	149.60	507316	-0.32%
10 Oct 2007	152.44	147.99	153.20	147.25	666478	4.48%
09 Oct 2007	145.91	141.00	146.94	139.82	375349	1.94%
08 Oct 2007	143.13	148.00	149.54	137.80	364012	-3.15%
05 Oct 2007	147.78	150.71	152.40	146.20	325965	-2.11%
04 Oct 2007	150.96	151.94	152.98	145.00	771698	-0.37%
03 Oct 2007	151.52	150.60	153.20	145.98	1013348	0.81%
01 Oct 2007	150.30	153.38	154.50	148.80	643127	-1.71%
28 Sep 2007	152.92	154.20	155.00	150.53	975475	-0.53%
27 Sep 2007	153.74	154.00	155.20	151.96	982665	1.71%
26 Sep 2007	151.15	148.00	152.01	148.00	934521	2.19%
25 Sep 2007	147.91	146.00	148.14	145.62	644897	1.02%
24 Sep 2007	146.42	142.40	148.60	142.01	542983	3.16%
21 Sep 2007	141.94	141.40	142.80	140.60	486857	0.50%
20 Sep 2007	141.23	138.40	142.40	136.30	1214695	3.21%
19 Sep 2007	136.84	136.00	139.40	134.00	1012879	3.62%
18 Sep 2007	132.06	131.20	133.88	130.58	614081	0.25%
17 Sep 2007	131.73	129.20	132.30	128.20	459555	1.33%
14 Sep 2007	130.00	132.00	134.40	128.44	698468	-1.44%
13 Sep 2007	131.90	129.60	133.32	129.60	505701	2.00%
12 Sep 2007	129.32	131.68	131.68	129.02	349171	-0.05%
11 Sep 2007	129.39	130.94	131.78	129.00	222745	-0.41%
10 Sep 2007	129.92	124.20	131.40	122.53	351471	-0.25%
07 Sep 2007	130.24	132.25	132.98	130.00	324459	-1.30%
06 Sep 2007	131.95	130.46	133.94	130.46	578519	-1.04%
05 Sep 2007	133.33	131.98	135.08	131.98	765902	1.18%
04 Sep 2007	131.77	128.00	134.20	127.98	1101122	3.37%
03 Sep 2007	127.47	127.00	128.18	125.00	777049	0.37%
31 Aug 2007	127.00	126.60	128.60	126.26	699623	0.85%
30 Aug 2007	125.93	124.00	126.94	122.40	4213178	2.80%
29 Aug 2007	122.50	118.80	124.80	116.40	2583362	2.10%
28 Aug 2007	119.98	116.76	121.50	115.44	1378607	3.89%
27 Aug 2007	115.49	117.20	117.20	115.03	578904	1.14%
24 Aug 2007	114.19	115.40	119.40	113.02	745735	-1.98%
23 Aug 2007	116.50	120.40	122.80	113.15	629828	-0.01%
22 Aug 2007	116.51	118.40	119.94	112.23	551499	-1.41%
21 Aug 2007	118.18	122.78	122.78	117.40	441898	-2.27%
20 Aug 2007	120.93	117.00	121.80	115.40	878025	5.13%
17 Aug 2007	115.03	109.21	116.20	106.80	1338154	3.10%
16 Aug 2007	111.57	117.60	118.98	110.20	860905	-6.64%
14 Aug 2007	119.50	121.20	121.20	118.66	221303	-0.46%
13 Aug 2007	120.05	118.00	121.56	115.26	775622	1.85%
10 Aug 2007	117.87	116.14	120.57	115.04	546867	-2.92%
09 Aug 2007	121.41	125.00	126.77	120.82	424816	-3.00%
08 Aug 2007	125.17	123.15	126.20	122.78	730529	1.97%
07 Aug 2007	122.75	125.40	127.78	120.24	696110	-1.06%
06 Aug 2007	124.06	120.40	125.30	120.20	743597	-0.14%
03 Aug 2007	124.23	124.80	126.20	123.60	410495	0.13%
02 Aug 2007	124.07	123.80	125.00	121.46	1070252	0.38%
01 Aug 2007	123.60	124.74	126.00	121.00	677329	-1.26%
31 Jul 2007	125.18	127.83	132.00	123.00	879934	-2.07%
30 Jul 2007	127.83	120.40	135.76	119.63	954991	4.04%
27 Jul 2007	122.87	122.00	124.60	119.21	815588	-0.15%
26 Jul 2007	123.06	123.80	124.66	121.01	866763	-0.53%
25 Jul 2007	123.71	121.02	124.48	120.03	298074	0.59%
24 Jul 2007	122.99	127.60	127.60	121.63	1041980	-1.51%
23 Jul 2007	124.88	128.80	129.80	124.27	645524	-3.13%
20 Jul 2007	128.92	126.02	131.80	126.02	345878	-0.85%
19 Jul 2007	130.02	132.00	132.40	129.60	315724	-0.93%
18 Jul 2007	131.24	129.60	132.00	129.31	381656	1.00%
17 Jul 2007	129.94	129.80	131.50	129.10	409978	0.61%
16 Jul 2007	129.15	129.00	130.57	127.60	855053	0.15%
13 Jul 2007	128.96	130.02	131.96	126.60	1084963	0.35%
12 Jul 2007	128.51	128.00	130.00	126.44	381726	1.68%
11 Jul 2007	126.39	126.00	127.09	124.00	357577	0.20%
10 Jul 2007	126.14	127.60	127.60	125.64	219141	-0.60%
09 Jul 2007	126.90	126.40	128.20	125.60	315670	0.91%
06 Jul 2007	125.75	126.00	126.60	124.89	396779	-0.20%
05 Jul 2007	126.00	123.80	127.17	123.80	839667	1.84%
04 Jul 2007	123.72	125.36	125.36	122.70	277717	-0.78%
03 Jul 2007	124.69	122.60	125.60	121.90	705855	2.64%
02 Jul 2007	121.48	124.94	124.94	120.22	414388	0.31%
29 Jun 2007	121.10	118.98	121.60	116.60	641317	4.52%
28 Jun 2007	115.86	118.00	119.60	115.00	947985	-1.86%
27 Jun 2007	118.05	122.94	122.94	117.60	335438	-1.63%
26 Jun 2007	120.00	124.40	124.40	118.68	880978	-2.63%
25 Jun 2007	123.24	122.70	123.99	121.40	552366	0.31%
22 Jun 2007	122.86	123.60	124.70	122.10	501026	-0.63%
21 Jun 2007	123.64	124.00	125.60	121.80	329813	-0.37%
20 Jun 2007	124.10	123.60	125.70	123.41	574805	1.15%
19 Jun 2007	122.69	116.32	123.40	115.06	416999	0.66%
18 Jun 2007	121.88	120.80	123.70	120.80	653092	1.61%
15 Jun 2007	119.95	117.56	120.78	117.05	580054	2.37%
14 Jun 2007	117.17	117.60	119.30	115.67	702783	0.14%
13 Jun 2007	117.01	117.20	118.40	115.04	368852	-0.22%
12 Jun 2007	117.27	113.46	118.00	112.21	906408	3.62%
11 Jun 2007	113.17	112.80	113.97	112.00	205233	1.23%
08 Jun 2007	111.79	112.00	113.38	111.20	546540	-1.92%
07 Jun 2007	113.98	111.20	115.74	111.20	201656	-0.98%
06 Jun 2007	115.11	119.21	119.74	113.60	411773	-0.54%
05 Jun 2007	115.74	115.75	117.00	113.00	968057	0.49%
04 Jun 2007	115.17	117.98	117.98	110.26	307782	-0.20%
01 Jun 2007	115.40	116.00	117.60	114.61	697067	0.36%
31 May 2007	114.99	114.80	116.00	111.00	817052	2.71%
30 May 2007	111.96	112.00	114.80	110.00	686686	-0.37%
29 May 2007	112.38	111.00	113.04	111.00	271768	1.19%
28 May 2007	111.06	115.10	117.40	110.64	771034	-1.62%
25 May 2007	112.89	112.40	115.80	111.91	834824	-1.30%
24 May 2007	114.38	115.80	116.10	111.60	1002954	-1.62%
23 May 2007	116.26	113.40	118.38	112.83	1110055	2.61%
22 May 2007	113.30	111.40	114.03	111.40	896297	1.93%
21 May 2007	111.15	106.00	111.60	106.00	701245	3.54%
18 May 2007	107.35	107.00	110.20	104.00	624770	-1.31%
17 May 2007	108.78	108.65	109.70	108.00	1022198	0.36%
16 May 2007	108.39	107.40	108.98	107.40	888151	1.44%
15 May 2007	106.85	105.20	107.78	104.47	853883	1.67%
14 May 2007	105.09	104.60	105.80	104.20	383232	0.96%
11 May 2007	104.09	100.22	105.40	100.22	983001	-0.59%
10 May 2007	104.71	103.63	108.00	103.50	2223461	1.04%
09 May 2007	103.63	101.00	104.00	99.82	1251701	2.26%
08 May 2007	101.34	101.00	103.10	99.80	1568242	0.02%
07 May 2007	101.32	97.20	101.98	96.61	4767963	5.52%
04 May 2007	96.02	95.40	97.80	94.80	2882518	1.45%
03 May 2007	94.65	94.00	96.40	93.98	2314495	1.08%
30 Apr 2007	93.64	88.00	93.94	87.24	1023749	2.90%
27 Apr 2007	91.00	93.23	93.80	90.61	659217	-2.32%
26 Apr 2007	93.16	94.56	94.60	92.22	1718319	-0.41%
25 Apr 2007	93.54	94.98	94.98	93.20	1210255	-0.11%
24 Apr 2007	93.64	92.20	95.70	91.60	2573309	1.13%
23 Apr 2007	92.59	94.08	94.40	92.00	402003	-0.71%
20 Apr 2007	93.25	94.00	94.58	92.02	536553	0.36%
19 Apr 2007	92.92	93.99	94.18	91.25	910222	-1.42%
18 Apr 2007	94.26	94.03	95.20	93.62	1653442	1.33%
17 Apr 2007	93.02	95.00	95.00	92.66	1615996	-0.81%
16 Apr 2007	93.78	95.00	95.68	93.54	1073491	0.00%
13 Apr 2007	93.78	93.80	95.60	93.12	1185080	1.22%
12 Apr 2007	92.65	93.00	93.00	90.45	467965	-0.97%
11 Apr 2007	93.56	97.86	98.99	93.01	625886	-4.39%
10 Apr 2007	97.86	100.00	101.00	96.66	857744	-2.01%
09 Apr 2007	99.87	91.00	100.96	91.00	1595309	10.61%
05 Apr 2007	90.29	93.00	93.00	87.00	1223539	-1.58%
04 Apr 2007	91.74	93.20	95.60	91.03	695597	-1.46%
03 Apr 2007	93.10	93.20	94.60	91.05	584744	1.35%
02 Apr 2007	91.86	93.99	94.58	90.00	942394	-6.34%
30 Mar 2007	98.08	97.40	98.90	96.50	691505	2.17%
29 Mar 2007	96.00	101.00	103.03	94.63	1359849	-3.10%
28 Mar 2007	99.07	103.80	104.80	97.20	780328	-4.66%
26 Mar 2007	103.91	105.85	108.80	103.36	621965	-0.97%
23 Mar 2007	104.93	100.98	106.00	98.31	995365	4.12%
22 Mar 2007	100.78	97.60	101.78	97.02	885384	4.74%
21 Mar 2007	96.22	93.00	97.00	92.60	676557	3.95%
20 Mar 2007	92.56	96.00	96.20	91.70	454288	-1.54%
19 Mar 2007	94.01	91.00	95.10	88.42	520700	4.76%
16 Mar 2007	89.74	95.14	95.40	87.30	685452	-4.39%
15 Mar 2007	93.86	96.39	99.28	93.01	549148	-0.74%
14 Mar 2007	94.56	97.00	97.00	92.70	1304939	-4.21%
13 Mar 2007	98.72	91.42	100.24	91.42	1090008	7.53%
12 Mar 2007	91.81	90.20	94.59	90.20	641141	0.58%
09 Mar 2007	91.28	87.98	93.58	85.40	967997	4.65%
08 Mar 2007	87.22	84.73	90.00	82.41	863747	5.00%
07 Mar 2007	83.07	89.98	91.60	79.25	1387033	-3.65%
06 Mar 2007	86.22	89.80	93.80	84.04	1178189	-3.47%
05 Mar 2007	89.32	93.00	93.00	86.44	815248	-5.02%
02 Mar 2007	94.04	97.20	97.60	92.45	660004	-3.00%
01 Mar 2007	96.95	93.39	98.40	91.40	397400	5.22%
28 Feb 2007	92.14	94.94	97.38	83.00	709959	-5.53%
27 Feb 2007	97.53	100.00	100.40	96.62	723324	-1.57%
26 Feb 2007	99.09	98.60	100.81	96.83	575413	0.92%
23 Feb 2007	98.19	104.80	105.54	96.22	1682661	-5.51%
22 Feb 2007	103.92	106.00	108.00	102.80	1017474	-3.14%
21 Feb 2007	107.29	104.21	108.48	102.26	556864	0.89%
20 Feb 2007	106.34	108.00	110.40	105.00	805370	-2.89%
19 Feb 2007	109.51	110.75	112.80	107.02	1244264	0.18%
15 Feb 2007	109.31	104.60	109.80	104.20	1046920	4.95%
14 Feb 2007	104.15	101.26	105.20	95.33	1366473	0.53%
13 Feb 2007	103.60	110.60	110.60	99.72	1152239	-6.47%
12 Feb 2007	110.77	110.66	115.00	109.90	623474	-3.39%
09 Feb 2007	114.66	111.22	116.40	108.40	1869043	1.63%
08 Feb 2007	112.82	106.45	113.97	106.45	859541	2.03%
07 Feb 2007	110.57	109.40	113.20	109.40	684041	0.95%
06 Feb 2007	109.53	113.00	114.38	109.06	1242440	-3.04%
05 Feb 2007	112.96	117.60	120.00	111.98	1434267	-3.90%
02 Feb 2007	117.55	109.00	123.00	108.64	2128312	8.41%
01 Feb 2007	108.43	107.10	109.48	106.08	496986	1.41%
31 Jan 2007	106.92	100.80	107.90	100.80	1093289	6.07%
29 Jan 2007	100.80	104.20	104.50	100.20	294666	-2.01%
25 Jan 2007	102.87	103.74	103.74	102.47	413093	1.04%
24 Jan 2007	101.81	104.00	104.00	101.00	744847	-0.02%
23 Jan 2007	101.83	109.40	109.60	101.00	883364	-6.81%
22 Jan 2007	109.27	108.13	110.78	106.00	352476	2.07%
19 Jan 2007	107.05	109.39	109.42	106.10	458794	-2.14%
18 Jan 2007	109.39	109.70	111.20	107.65	1887707	-0.12%
17 Jan 2007	109.52	110.20	112.98	108.25	805259	-0.64%
16 Jan 2007	110.23	100.22	112.57	100.22	1170697	3.35%
15 Jan 2007	106.66	108.40	108.60	100.40	970334	6.70%
12 Jan 2007	99.96	97.96	100.40	96.98	1154720	4.44%
11 Jan 2007	95.71	92.79	96.80	91.60	1101571	3.67%
10 Jan 2007	92.32	93.70	94.40	91.04	352622	-1.21%
09 Jan 2007	93.45	94.00	95.00	92.01	1086719	0.37%
08 Jan 2007	93.11	94.40	94.40	91.80	496519	-1.54%
05 Jan 2007	94.57	94.60	96.15	93.26	254825	-0.30%
04 Jan 2007	94.85	95.98	97.00	93.82	313550	-0.08%
03 Jan 2007	94.93	93.98	95.59	93.06	245834	1.44%
02 Jan 2007	93.58	94.36	94.36	92.26	181426	-0.36%
29 Dec 2006	93.92	91.28	94.50	91.28	547831	2.89%
28 Dec 2006	91.28	94.21	94.60	90.60	665291	-2.21%
27 Dec 2006	93.34	92.00	94.97	92.00	255877	0.67%
26 Dec 2006	92.72	94.20	94.20	91.60	117412	0.50%
22 Dec 2006	92.26	93.65	94.30	91.60	223251	-0.93%
21 Dec 2006	93.13	94.42	94.42	91.43	379078	0.51%
20 Dec 2006	92.66	93.60	96.00	90.46	359048	-1.03%
19 Dec 2006	93.62	93.80	95.80	91.21	336220	-0.92%
18 Dec 2006	94.49	91.73	95.00	89.33	335423	3.01%
15 Dec 2006	91.73	89.90	92.77	89.90	409995	2.33%
14 Dec 2006	89.64	89.74	90.58	88.50	431641	1.52%
13 Dec 2006	88.30	86.75	89.40	85.05	332143	2.36%
12 Dec 2006	86.26	83.04	91.98	83.00	460296	-2.83%
11 Dec 2006	88.77	92.00	93.20	86.30	426692	-4.54%
08 Dec 2006	92.99	98.42	98.42	92.32	617923	-3.74%
07 Dec 2006	96.60	97.60	98.27	95.41	257979	0.00%
06 Dec 2006	96.60	96.00	99.08	96.00	223453	-1.69%
05 Dec 2006	98.26	99.60	100.13	97.10	337191	-0.92%
04 Dec 2006	99.17	100.01	100.96	98.62	536750	0.48%
01 Dec 2006	98.70	95.80	99.32	95.40	484018	4.05%
30 Nov 2006	94.86	94.30	95.98	93.64	554170	0.95%
29 Nov 2006	93.97	99.00	99.00	93.56	710113	-4.35%
28 Nov 2006	98.24	99.21	99.21	97.70	316058	-0.98%
27 Nov 2006	99.21	100.00	101.39	98.62	354999	-0.09%
24 Nov 2006	99.30	99.06	101.99	98.81	272071	-0.59%
23 Nov 2006	99.89	101.00	101.96	99.02	380570	-1.14%
22 Nov 2006	101.04	101.00	102.96	100.62	734171	0.32%
21 Nov 2006	100.72	98.60	101.57	98.02	809215	2.31%
20 Nov 2006	98.45	96.00	100.00	93.82	729198	1.48%
17 Nov 2006	97.01	98.00	99.58	95.44	924109	-0.10%
16 Nov 2006	97.11	93.42	98.94	93.42	1286776	3.97%
15 Nov 2006	93.40	95.00	95.78	92.66	969617	-1.34%
14 Nov 2006	94.67	91.20	95.55	90.20	731707	4.75%
13 Nov 2006	90.38	89.20	91.62	89.20	376150	1.55%
10 Nov 2006	89.00	88.36	90.19	87.40	586293	1.64%
09 Nov 2006	87.56	87.69	88.20	86.62	234329	1.26%
08 Nov 2006	86.47	84.04	87.56	83.80	418818	1.77%
07 Nov 2006	84.97	88.00	88.28	83.63	356144	-3.01%
06 Nov 2006	87.61	86.00	88.54	86.00	122272	-0.57%
03 Nov 2006	88.11	90.00	90.00	87.47	209926	-1.17%
02 Nov 2006	89.15	88.27	89.78	87.73	283210	1.00%
01 Nov 2006	88.27	87.76	89.76	87.40	905457	1.25%
31 Oct 2006	87.18	85.60	87.69	84.80	494402	1.88%
30 Oct 2006	85.57	83.69	85.90	83.00	419788	2.25%
27 Oct 2006	83.69	84.80	85.37	83.42	784307	0.26%
26 Oct 2006	83.47	82.00	84.69	80.45	825158	-0.25%
23 Oct 2006	83.68	84.60	84.60	83.20	108134	-0.51%
21 Oct 2006	84.11	84.88	85.76	83.63	58014	0.11%
20 Oct 2006	84.02	82.40	84.30	82.05	393316	2.53%
19 Oct 2006	81.95	85.94	85.94	81.80	204263	-2.09%
18 Oct 2006	83.70	83.60	85.00	82.20	446985	0.89%
17 Oct 2006	82.96	82.60	84.20	82.02	446928	-1.07%
16 Oct 2006	83.86	83.00	86.18	82.23	1544265	2.27%
13 Oct 2006	82.00	80.80	82.38	80.80	961814	3.20%
12 Oct 2006	79.46	77.79	79.98	77.05	432041	2.61%
11 Oct 2006	77.44	78.02	78.64	76.97	186547	-0.48%
10 Oct 2006	77.81	77.86	78.60	77.04	262485	0.12%
09 Oct 2006	77.72	78.82	79.60	77.06	315087	-1.48%
06 Oct 2006	78.89	78.20	80.28	77.90	599972	1.45%
05 Oct 2006	77.76	77.60	78.40	76.63	657449	1.30%
04 Oct 2006	76.76	76.94	77.38	74.42	729889	0.88%
03 Oct 2006	76.09	75.00	77.30	75.00	410568	0.33%
29 Sep 2006	75.84	78.80	78.98	75.50	638473	-3.90%
28 Sep 2006	78.92	74.40	79.80	74.00	1492236	6.61%
27 Sep 2006	74.03	70.02	74.39	70.02	1067134	5.73%
26 Sep 2006	70.02	70.21	71.19	69.40	284263	-0.68%
25 Sep 2006	70.50	70.00	71.19	69.44	355689	-0.10%
22 Sep 2006	70.57	71.10	71.91	70.24	224414	-0.66%
21 Sep 2006	71.04	69.80	72.18	69.40	1298337	2.38%
20 Sep 2006	69.39	69.34	70.87	67.22	158890	0.07%
19 Sep 2006	69.34	70.20	70.98	68.61	222616	-1.38%
18 Sep 2006	70.31	70.16	71.29	69.26	312485	1.05%
15 Sep 2006	69.58	70.00	70.00	67.64	424206	-0.37%
14 Sep 2006	69.84	68.42	71.39	68.42	694953	3.05%
13 Sep 2006	67.77	68.40	68.74	67.28	811819	1.77%
12 Sep 2006	66.59	67.20	68.20	65.20	559293	-0.57%
11 Sep 2006	66.97	68.21	68.59	66.44	251247	-1.30%
08 Sep 2006	67.85	69.60	70.03	67.41	279031	-1.14%
07 Sep 2006	68.63	69.00	70.80	68.18	349703	-1.07%
06 Sep 2006	69.37	70.00	71.33	68.82	214423	-1.49%
05 Sep 2006	70.42	70.20	71.00	69.86	81786	0.00%
04 Sep 2006	70.42	71.60	71.60	70.10	98979	0.57%
01 Sep 2006	70.02	68.00	70.40	67.83	194508	2.58%
31 Aug 2006	68.26	69.71	71.80	67.60	490866	-1.71%
30 Aug 2006	69.45	69.96	69.99	67.60	81502	-0.06%
29 Aug 2006	69.49	69.94	70.05	69.06	114185	-0.53%
28 Aug 2006	69.86	69.00	70.00	68.64	252732	1.82%
25 Aug 2006	68.61	67.00	69.30	66.60	465999	4.22%
24 Aug 2006	65.83	66.60	67.20	65.40	329817	-1.56%
23 Aug 2006	66.87	66.38	67.61	64.60	490657	2.47%
22 Aug 2006	65.26	66.83	66.83	64.80	246182	-1.32%
21 Aug 2006	66.13	65.95	66.74	65.22	427820	0.27%
18 Aug 2006	65.95	65.46	66.80	65.46	366358	-0.78%
17 Aug 2006	66.47	66.79	67.39	66.00	411350	-0.48%
16 Aug 2006	66.79	66.40	67.15	66.22	185241	1.20%
14 Aug 2006	66.00	66.66	66.80	65.04	503069	0.00%
11 Aug 2006	66.00	67.02	67.02	65.62	155949	-1.20%
10 Aug 2006	66.80	65.53	67.08	65.02	552424	1.94%
09 Aug 2006	65.53	64.76	65.90	64.76	790324	2.28%
08 Aug 2006	64.07	63.60	66.40	59.60	223936	-0.30%
07 Aug 2006	64.26	62.00	64.54	62.00	959075	1.04%
04 Aug 2006	63.60	64.99	65.20	62.26	332379	-1.10%
03 Aug 2006	64.31	64.00	65.40	63.81	745938	1.15%
02 Aug 2006	63.58	60.00	64.58	60.00	417232	5.46%
01 Aug 2006	60.29	60.00	60.98	59.00	160841	1.28%
31 Jul 2006	59.53	60.00	62.00	59.04	242793	-0.02%
28 Jul 2006	59.54	59.42	61.39	59.02	422821	0.47%
27 Jul 2006	59.26	62.01	62.60	58.92	590837	-5.03%
26 Jul 2006	62.40	59.97	63.40	59.60	1005884	4.89%
25 Jul 2006	59.49	56.89	59.80	55.82	648386	7.93%
24 Jul 2006	55.12	52.00	55.58	50.07	289736	5.86%
21 Jul 2006	52.07	52.80	52.80	51.05	74190	-1.23%
20 Jul 2006	52.72	52.00	53.00	51.21	135773	3.80%
19 Jul 2006	50.79	51.98	53.40	50.25	208981	0.28%
18 Jul 2006	50.65	52.03	52.03	49.90	548058	-2.69%
17 Jul 2006	52.05	55.00	57.00	51.07	141431	-5.05%
14 Jul 2006	54.82	55.00	56.36	53.22	215654	0.37%
13 Jul 2006	54.62	55.94	57.20	53.62	472470	-1.27%
12 Jul 2006	55.32	50.20	55.94	50.20	65309	-0.02%
11 Jul 2006	55.33	55.00	55.60	54.50	58732	0.88%
10 Jul 2006	54.85	57.39	57.39	54.02	46949	0.05%
07 Jul 2006	54.82	57.20	57.20	54.20	130484	-2.42%
06 Jul 2006	56.18	56.01	57.88	56.01	212752	-1.87%
05 Jul 2006	57.25	56.18	57.52	54.40	177112	1.90%
04 Jul 2006	56.18	55.80	57.20	55.80	191739	1.83%
03 Jul 2006	55.17	54.80	56.00	53.20	204880	2.95%
30 Jun 2006	53.59	53.60	54.10	52.50	197502	5.33%
29 Jun 2006	50.88	54.58	54.60	50.06	407538	-5.46%
28 Jun 2006	53.82	53.36	55.20	53.02	256395	-1.79%
27 Jun 2006	54.80	56.00	56.00	54.03	490044	0.02%
26 Jun 2006	54.79	58.00	58.00	52.00	3278128	-4.36%
25 Jun 2006	57.29	59.00	59.00	56.80	54705	3.62%
23 Jun 2006	55.29	56.56	58.40	52.68	497815	-2.25%
22 Jun 2006	56.56	54.59	58.40	53.40	349039	7.82%
21 Jun 2006	52.46	52.60	53.56	52.10	61524	0.48%
20 Jun 2006	52.21	52.02	52.80	51.10	260247	-2.48%
19 Jun 2006	53.54	52.60	54.00	49.50	74431	2.45%
16 Jun 2006	52.26	52.00	54.50	51.20	262079	4.54%
15 Jun 2006	49.99	49.80	51.80	48.00	356188	2.82%
14 Jun 2006	48.62	48.80	50.99	44.03	447098	-0.02%
13 Jun 2006	48.63	49.80	50.80	48.00	198872	-5.30%
12 Jun 2006	51.35	53.60	53.60	48.00	264456	-1.52%
09 Jun 2006	52.14	50.40	54.00	47.40	601227	2.06%
08 Jun 2006	51.09	56.10	56.96	49.70	258578	-12.28%
07 Jun 2006	58.24	58.60	60.38	56.00	515945	-1.67%
06 Jun 2006	59.23	59.80	60.65	58.22	203125	-3.86%
05 Jun 2006	61.61	62.00	62.48	60.80	517306	-0.26%
02 Jun 2006	61.77	57.20	62.60	56.00	506815	8.41%
01 Jun 2006	56.98	59.65	59.65	56.00	325580	-0.12%
31 May 2006	57.05	59.60	59.80	56.20	279050	-5.52%
30 May 2006	60.38	62.20	62.20	59.40	112395	-2.30%
29 May 2006	61.80	61.20	62.60	60.70	210279	2.08%
26 May 2006	60.54	61.80	62.80	60.28	633662	2.11%
25 May 2006	59.29	61.05	62.18	56.60	905342	-3.70%
24 May 2006	61.57	64.94	67.20	61.00	752288	-2.36%
23 May 2006	63.06	64.71	64.71	60.60	555977	-2.55%
22 May 2006	64.71	65.73	66.20	61.80	362580	-0.06%
19 May 2006	64.75	69.00	69.20	62.80	285703	-0.49%
18 May 2006	65.07	68.40	68.99	64.20	291218	-5.42%
17 May 2006	68.80	68.80	69.98	67.82	340350	1.96%
16 May 2006	67.48	70.80	72.89	64.21	239176	-2.47%
15 May 2006	69.19	72.59	72.59	69.00	129265	-4.21%
12 May 2006	72.23	73.00	74.60	72.00	182241	-3.09%
11 May 2006	74.53	75.15	75.58	73.42	232497	-0.43%
10 May 2006	74.85	73.00	76.00	73.00	850273	1.96%
09 May 2006	73.41	71.70	74.00	71.02	548651	2.53%
08 May 2006	71.60	72.96	73.60	71.00	393258	-1.20%
05 May 2006	72.47	73.20	74.35	71.00	225375	-1.54%
04 May 2006	73.60	73.80	75.00	72.62	457205	-0.70%
03 May 2006	74.12	74.40	74.80	72.02	402102	1.31%
02 May 2006	73.16	70.10	73.80	70.10	428064	5.16%
29 Apr 2006	69.57	69.80	70.98	69.21	35929	0.64%
28 Apr 2006	69.13	68.20	69.80	58.05	198047	-0.69%
27 Apr 2006	69.61	72.00	72.16	68.02	470252	-2.52%
26 Apr 2006	71.41	70.00	71.97	69.69	360066	2.87%
25 Apr 2006	69.42	67.76	69.92	67.76	325941	1.57%
24 Apr 2006	68.35	69.28	69.60	67.95	199694	-0.67%
21 Apr 2006	68.81	70.94	71.00	68.00	260427	-1.38%
20 Apr 2006	69.77	69.82	71.50	69.28	265675	0.77%
19 Apr 2006	69.24	71.80	74.00	68.05	624040	-1.72%
18 Apr 2006	70.45	68.00	71.00	67.75	873622	5.07%
17 Apr 2006	67.05	65.15	68.19	65.00	1036706	5.09%
13 Apr 2006	63.80	68.76	68.76	63.10	784068	-6.15%
12 Apr 2006	67.98	70.90	71.58	67.24	446082	-2.71%
10 Apr 2006	69.87	71.10	71.10	69.60	180969	-0.23%
07 Apr 2006	70.03	72.60	73.58	69.22	282827	-3.45%
05 Apr 2006	72.53	74.00	74.20	72.26	326665	-1.36%
04 Apr 2006	73.53	73.00	74.40	72.01	519686	1.83%
03 Apr 2006	72.21	71.60	72.98	70.24	193651	1.40%
31 Mar 2006	71.21	68.78	71.70	68.40	483276	4.46%
30 Mar 2006	68.17	70.38	70.60	67.65	528586	-2.54%
29 Mar 2006	69.95	69.00	70.38	68.94	464637	1.85%
28 Mar 2006	68.68	71.00	71.98	68.30	583707	-2.60%
27 Mar 2006	70.51	72.90	72.90	70.01	688367	-1.37%
24 Mar 2006	71.49	70.40	73.60	69.62	842154	2.17%
23 Mar 2006	69.97	71.60	71.96	69.20	285926	-1.20%
22 Mar 2006	70.82	71.97	72.20	70.21	680808	-0.23%
21 Mar 2006	70.98	74.00	74.80	70.57	521945	-3.91%
20 Mar 2006	73.87	75.60	75.99	73.62	621777	-1.43%
17 Mar 2006	74.94	75.79	76.90	74.20	491243	-0.49%
16 Mar 2006	75.31	76.40	77.88	74.85	1323966	-1.05%
14 Mar 2006	76.11	71.80	85.10	68.92	5391614	5.86%
13 Mar 2006	71.90	72.96	73.94	71.61	174650	-1.28%
10 Mar 2006	72.83	71.80	73.49	71.31	556827	2.91%
09 Mar 2006	70.77	69.21	73.08	69.21	367622	-1.63%
08 Mar 2006	71.94	70.20	75.30	70.20	635644	2.71%
07 Mar 2006	70.04	72.20	72.20	69.45	232575	-3.11%
06 Mar 2006	72.29	72.02	72.70	70.00	169452	0.36%
03 Mar 2006	72.03	69.40	72.40	69.10	493645	4.36%
02 Mar 2006	69.02	67.80	69.60	67.56	495449	1.98%
01 Mar 2006	67.68	65.50	68.00	65.01	459649	3.31%
28 Feb 2006	65.51	66.94	66.97	64.42	246559	-1.25%
27 Feb 2006	66.34	64.80	66.76	64.40	1028026	3.17%
24 Feb 2006	64.30	64.60	65.42	63.00	682674	1.13%
23 Feb 2006	63.58	67.00	67.20	63.10	681365	-3.87%
22 Feb 2006	66.14	67.40	67.75	66.00	76387	-1.14%
21 Feb 2006	66.90	68.68	68.88	66.21	182347	0.53%
20 Feb 2006	66.55	68.40	68.40	66.07	168306	-2.38%
17 Feb 2006	68.17	71.40	71.40	68.00	210409	-0.99%
16 Feb 2006	68.85	70.60	70.60	68.62	172230	-2.13%
15 Feb 2006	70.35	72.60	72.80	69.05	329077	-1.94%
14 Feb 2006	71.74	69.94	72.14	69.43	459114	3.36%
13 Feb 2006	69.41	68.80	70.00	67.84	388104	1.23%
10 Feb 2006	68.57	67.24	68.90	67.00	334606	2.13%
08 Feb 2006	67.14	69.80	69.80	66.66	613274	-3.66%
07 Feb 2006	69.69	67.20	72.40	67.00	877374	4.14%
06 Feb 2006	66.92	66.00	67.18	65.20	123583	1.75%
03 Feb 2006	65.77	68.22	68.22	64.87	279788	-2.91%
02 Feb 2006	67.74	68.00	69.00	66.12	617963	0.76%
01 Feb 2006	67.23	67.40	68.60	66.01	316808	-0.27%
31 Jan 2006	67.41	66.90	67.80	66.01	243650	1.09%
30 Jan 2006	66.68	66.65	67.76	64.80	344673	0.05%
27 Jan 2006	66.65	65.78	67.84	65.38	776611	2.60%
25 Jan 2006	64.96	71.00	71.00	64.20	428444	-3.49%
24 Jan 2006	67.31	69.00	73.88	66.81	489406	-8.36%
23 Jan 2006	73.45	67.90	74.98	66.02	641465	8.41%
20 Jan 2006	67.75	65.80	69.96	65.22	240300	3.36%
19 Jan 2006	65.55	65.00	66.00	64.52	138045	2.20%
18 Jan 2006	64.14	64.62	65.00	62.20	263959	-1.05%
17 Jan 2006	64.82	68.88	71.00	64.60	313271	0.28%
16 Jan 2006	64.64	63.99	65.00	63.01	362589	1.57%
13 Jan 2006	63.64	63.20	64.58	62.90	461824	1.56%
12 Jan 2006	62.66	62.80	63.60	58.53	187485	0.18%
10 Jan 2006	62.55	64.20	64.40	61.20	399660	-2.14%
09 Jan 2006	63.92	63.00	65.15	62.02	407012	1.83%
06 Jan 2006	62.77	61.80	63.10	60.82	407031	3.34%
05 Jan 2006	60.74	59.30	61.10	58.81	602651	2.43%
04 Jan 2006	59.30	58.60	59.75	58.20	289617	2.38%
03 Jan 2006	57.92	58.04	58.76	57.70	83993	0.45%
02 Jan 2006	57.66	58.40	58.70	57.30	143118	0.47%
30 Dec 2005	57.39	56.80	57.96	56.64	250846	1.85%
29 Dec 2005	56.35	60.00	60.10	55.80	661482	-5.07%
28 Dec 2005	59.36	60.32	61.40	59.05	116148	-1.59%
27 Dec 2005	60.32	56.80	61.40	55.20	153785	5.09%
26 Dec 2005	57.40	60.01	60.01	56.30	173141	-4.35%
23 Dec 2005	60.01	59.61	60.60	59.42	119141	0.84%
22 Dec 2005	59.51	58.49	60.80	58.02	358908	1.85%
21 Dec 2005	58.43	59.34	59.49	57.55	293037	0.48%
20 Dec 2005	58.15	59.27	59.71	57.83	135468	-1.89%
19 Dec 2005	59.27	58.00	59.80	57.71	248470	3.66%
16 Dec 2005	57.18	57.80	59.00	57.00	221309	-0.56%
15 Dec 2005	57.50	61.38	61.80	56.55	347457	-6.76%
14 Dec 2005	61.67	58.00	62.18	58.00	856575	6.92%
13 Dec 2005	57.68	57.10	58.80	56.70	220744	1.59%
12 Dec 2005	56.78	57.50	58.60	56.50	83033	-0.75%
09 Dec 2005	57.21	57.80	58.40	55.00	75546	-1.92%
08 Dec 2005	58.33	58.30	58.60	57.80	93242	0.00%
07 Dec 2005	58.33	58.00	58.80	57.10	181420	0.55%
06 Dec 2005	58.01	57.98	60.00	57.80	299118	-1.34%
05 Dec 2005	58.80	56.60	59.16	56.51	406462	3.94%
02 Dec 2005	56.57	56.00	56.80	55.66	375195	1.14%
01 Dec 2005	55.93	54.10	56.34	53.81	424083	3.10%
30 Nov 2005	54.25	53.62	54.95	53.56	619087	2.01%
29 Nov 2005	53.18	52.00	54.00	51.27	471714	2.21%
28 Nov 2005	52.03	51.60	52.20	51.00	239931	1.68%
26 Nov 2005	51.17	51.40	52.66	50.78	117607	-0.66%
25 Nov 2005	51.51	49.18	51.98	49.18	237469	4.74%
24 Nov 2005	49.18	49.86	50.30	48.86	263071	-1.11%
23 Nov 2005	49.73	48.04	49.94	47.50	269608	3.58%
22 Nov 2005	48.01	48.76	49.19	47.85	151029	-1.96%
21 Nov 2005	48.97	50.16	50.16	48.56	205985	-2.10%
18 Nov 2005	50.02	51.40	51.50	49.52	190660	-2.04%
17 Nov 2005	51.06	51.74	51.74	49.84	847167	1.61%
16 Nov 2005	50.25	49.20	50.86	48.80	528793	2.43%
14 Nov 2005	49.06	48.62	49.60	48.39	228579	2.08%
11 Nov 2005	48.06	47.64	48.84	47.64	202120	0.88%
10 Nov 2005	47.64	48.40	48.40	47.55	143492	-0.36%
09 Nov 2005	47.81	47.71	48.70	47.40	314266	0.21%
08 Nov 2005	47.71	46.90	48.00	46.90	148053	0.59%
07 Nov 2005	47.43	48.00	48.20	46.50	386906	-0.75%
02 Nov 2005	47.79	46.02	47.97	46.02	44084	0.70%
01 Nov 2005	47.46	48.01	48.40	47.01	47945	-0.82%
31 Oct 2005	47.85	44.90	48.18	44.90	209341	4.80%
28 Oct 2005	45.66	44.00	46.02	44.00	295487	3.42%
27 Oct 2005	44.15	45.02	45.60	43.87	420398	-3.12%
26 Oct 2005	45.57	46.10	46.35	45.01	383190	-0.93%
25 Oct 2005	46.00	46.10	46.88	45.01	428695	0.35%
24 Oct 2005	45.84	47.50	47.95	45.50	298465	-2.41%
21 Oct 2005	46.97	48.00	48.40	46.03	463529	-0.57%
20 Oct 2005	47.24	50.20	50.99	45.20	638625	-5.73%
19 Oct 2005	50.11	50.00	50.54	49.52	312291	-0.60%
18 Oct 2005	50.41	50.59	51.60	50.01	198952	-0.30%
17 Oct 2005	50.56	52.26	52.96	48.65	209746	-1.86%
14 Oct 2005	51.52	51.62	52.56	49.64	783295	1.68%
13 Oct 2005	50.67	51.70	52.00	50.26	417362	-2.12%
11 Oct 2005	51.77	52.40	52.41	50.82	223737	-0.63%
10 Oct 2005	52.10	51.80	52.38	50.51	211177	1.60%
07 Oct 2005	51.28	51.60	51.60	49.85	284941	1.26%
06 Oct 2005	50.64	51.80	52.20	49.78	555859	-1.96%
05 Oct 2005	51.65	52.94	52.94	51.40	269805	-3.06%
04 Oct 2005	53.28	53.00	53.60	52.40	185793	1.85%
03 Oct 2005	52.31	53.14	53.39	52.10	331335	-1.60%
30 Sep 2005	53.16	55.00	55.00	52.30	189360	0.83%
29 Sep 2005	52.72	55.20	55.34	51.80	454271	-3.88%
28 Sep 2005	54.85	56.98	56.98	54.50	385945	-1.65%
27 Sep 2005	55.77	55.76	56.70	54.61	308860	1.81%
26 Sep 2005	54.78	57.76	57.95	53.51	213369	2.37%
23 Sep 2005	53.51	54.01	55.80	52.81	160515	-2.10%
22 Sep 2005	54.66	57.70	57.80	54.07	391818	-4.59%
21 Sep 2005	57.29	56.40	58.49	54.20	663788	2.21%
20 Sep 2005	56.05	53.53	56.60	52.82	424259	4.30%
19 Sep 2005	53.74	53.00	54.13	53.00	122948	0.75%
16 Sep 2005	53.34	50.65	54.40	50.65	115400	-1.59%
15 Sep 2005	54.20	50.53	54.59	50.53	59291	0.31%
14 Sep 2005	54.03	54.40	54.80	53.62	364162	-0.88%
13 Sep 2005	54.51	54.06	54.89	53.82	237226	0.55%
12 Sep 2005	54.21	53.70	54.40	53.40	285615	1.48%
09 Sep 2005	53.42	52.40	53.78	51.80	299001	1.58%
08 Sep 2005	52.59	52.00	52.78	52.00	151064	1.12%
06 Sep 2005	52.01	52.38	52.38	50.90	120074	0.33%
05 Sep 2005	51.84	51.00	52.78	51.00	362813	0.80%
02 Sep 2005	51.43	50.30	52.18	49.43	1909624	2.47%
01 Sep 2005	50.19	50.02	51.00	49.99	333078	0.52%
31 Aug 2005	49.93	50.40	50.40	49.65	749569	0.02%
30 Aug 2005	49.92	50.20	50.20	49.80	246461	0.00%
29 Aug 2005	49.92	49.79	50.10	48.71	679303	0.36%
26 Aug 2005	49.74	48.60	50.00	48.60	144103	1.34%
25 Aug 2005	49.08	49.60	50.18	48.00	491634	-0.93%
24 Aug 2005	49.54	50.60	50.95	49.01	194468	-0.86%
23 Aug 2005	49.97	51.80	52.40	49.02	345696	-2.76%
22 Aug 2005	51.39	53.80	53.80	51.00	123630	-1.76%
19 Aug 2005	52.31	52.78	52.78	52.05	111351	-0.46%
18 Aug 2005	52.55	52.20	53.00	52.01	62514	0.04%
17 Aug 2005	52.53	52.74	52.85	52.08	134509	0.84%
16 Aug 2005	52.09	52.34	52.78	52.00	360174	-0.42%
12 Aug 2005	52.31	52.00	52.77	51.80	690880	0.69%
11 Aug 2005	51.95	52.20	52.84	51.60	513881	0.00%
10 Aug 2005	51.95	52.28	52.60	51.80	265432	-0.67%
09 Aug 2005	52.30	52.22	52.99	51.05	591495	0.63%
08 Aug 2005	51.97	53.62	54.08	51.22	801136	-2.35%
05 Aug 2005	53.22	55.60	55.60	52.97	874597	-4.44%
04 Aug 2005	55.69	57.00	57.00	52.45	587217	-0.16%
03 Aug 2005	55.78	56.00	57.00	55.11	1853091	0.83%
02 Aug 2005	55.32	54.00	56.00	53.95	1836682	3.23%
01 Aug 2005	53.59	52.98	54.00	52.67	224575	1.92%
29 Jul 2005	52.58	48.53	54.40	48.53	474760	0.10%
27 Jul 2005	52.53	54.14	54.14	52.00	119974	-1.92%
26 Jul 2005	53.56	51.40	54.00	51.20	1186813	5.21%
25 Jul 2005	50.91	50.00	51.30	49.60	354531	1.92%
22 Jul 2005	49.95	49.60	50.25	49.40	307835	0.00%
21 Jul 2005	49.95	49.99	50.18	49.60	302258	0.87%
20 Jul 2005	49.52	50.60	51.30	49.22	451808	-2.08%
19 Jul 2005	50.57	52.30	52.30	50.40	187090	-0.06%
18 Jul 2005	50.60	50.60	52.16	50.41	246449	0.50%
15 Jul 2005	50.35	52.20	52.22	49.81	464417	-3.62%
14 Jul 2005	52.24	53.60	54.38	51.93	337079	-2.03%
13 Jul 2005	53.32	54.00	54.69	53.07	155993	-0.50%
12 Jul 2005	53.59	50.01	54.16	50.01	247330	0.04%
11 Jul 2005	53.57	53.01	54.20	53.01	387446	1.81%
08 Jul 2005	52.62	50.30	53.05	50.30	411960	5.32%
07 Jul 2005	49.96	52.00	52.00	49.23	182007	-1.60%
06 Jul 2005	50.77	49.38	51.30	48.92	319333	3.87%
05 Jul 2005	48.88	48.77	50.99	48.43	440086	0.23%
04 Jul 2005	48.77	49.05	50.20	46.00	112449	-2.05%
01 Jul 2005	49.79	48.98	50.37	48.00	247491	0.89%
30 Jun 2005	49.35	48.80	50.00	47.60	865416	1.42%
29 Jun 2005	48.66	47.40	48.90	46.80	528972	2.46%
28 Jun 2005	47.49	48.68	48.89	47.10	218647	-2.44%
27 Jun 2005	48.68	48.20	48.98	47.73	234387	1.21%
24 Jun 2005	48.10	48.50	48.80	47.92	292870	0.10%
23 Jun 2005	48.05	48.60	49.58	47.80	429432	-0.37%
22 Jun 2005	48.23	47.10	48.40	46.84	853304	2.99%
21 Jun 2005	46.83	47.00	47.18	46.45	197370	-0.47%
20 Jun 2005	47.05	47.48	47.56	46.80	270300	0.00%
17 Jun 2005	47.05	46.35	47.27	46.19	473032	2.13%
16 Jun 2005	46.07	46.98	47.20	45.76	378929	-0.73%
15 Jun 2005	46.41	46.38	46.60	45.78	336700	0.91%
14 Jun 2005	45.99	46.27	47.36	45.82	265588	-0.02%
13 Jun 2005	46.00	45.62	46.56	45.62	133977	-0.63%
10 Jun 2005	46.29	46.56	47.00	45.92	345294	-0.28%
09 Jun 2005	46.42	47.39	47.48	45.80	199996	-1.53%
08 Jun 2005	47.14	46.80	48.40	46.49	423751	1.57%
07 Jun 2005	46.41	45.98	46.80	45.84	224827	1.91%
06 Jun 2005	45.54	46.60	46.80	45.41	210885	-1.92%
04 Jun 2005	46.43	47.80	48.40	46.22	27799	-0.13%
03 Jun 2005	46.49	46.40	47.05	45.22	271538	1.91%
02 Jun 2005	45.62	47.40	47.40	45.60	381002	-4.44%
01 Jun 2005	47.74	48.00	48.00	47.02	281357	-0.44%
31 May 2005	47.95	44.90	48.30	44.33	1082162	8.17%
30 May 2005	44.33	45.18	45.60	44.10	136388	-1.38%
27 May 2005	44.95	44.40	45.30	43.93	220765	1.86%
26 May 2005	44.13	45.01	45.16	43.60	103350	-1.96%
25 May 2005	45.01	44.60	45.20	44.22	262914	0.40%
24 May 2005	44.83	45.14	45.36	44.10	381038	-0.40%
23 May 2005	45.01	44.80	45.15	44.00	395642	2.23%
20 May 2005	44.03	43.96	44.39	43.26	244464	0.05%
19 May 2005	44.01	44.74	45.28	43.70	292998	-0.74%
18 May 2005	44.34	44.40	44.78	43.66	168639	0.11%
17 May 2005	44.29	46.40	46.40	43.79	687500	-2.70%
16 May 2005	45.52	46.48	46.48	45.23	177093	-2.04%
13 May 2005	46.47	47.00	47.68	46.20	275545	-0.47%
12 May 2005	46.69	46.56	47.80	46.00	918845	0.62%
11 May 2005	46.40	47.58	47.58	46.08	189741	-2.42%
10 May 2005	47.55	47.98	48.19	47.10	129947	-0.94%
09 May 2005	48.00	48.30	48.45	47.20	211214	0.10%
06 May 2005	47.95	48.73	49.19	47.56	600144	-1.20%
05 May 2005	48.53	47.20	52.60	47.20	517193	5.07%
04 May 2005	46.19	46.00	46.57	45.60	89545	0.02%
03 May 2005	46.18	46.80	46.80	46.00	149126	-1.56%
02 May 2005	46.91	46.57	47.00	45.86	209149	1.93%
29 Apr 2005	46.02	45.10	47.02	45.10	552597	-2.54%
28 Apr 2005	47.22	47.40	48.51	46.10	571860	-1.73%
27 Apr 2005	48.05	48.00	48.98	47.01	82403	-0.35%
26 Apr 2005	48.22	49.87	49.87	48.00	129813	-2.07%
25 Apr 2005	49.24	47.98	49.99	47.41	239478	3.14%
22 Apr 2005	47.74	48.00	48.84	47.22	341974	0.80%
21 Apr 2005	47.36	46.21	47.90	45.80	449850	3.41%
20 Apr 2005	45.80	46.40	46.99	45.30	131301	-1.10%
19 Apr 2005	46.31	45.20	46.80	45.20	155345	3.76%
18 Apr 2005	44.63	44.80	45.20	43.20	63043	-1.44%
15 Apr 2005	45.28	45.00	45.60	44.59	55720	-0.04%
13 Apr 2005	45.30	45.92	45.92	45.10	33762	-0.37%
12 Apr 2005	45.47	46.14	46.14	44.82	32488	-0.29%
11 Apr 2005	45.60	46.28	46.28	45.20	90956	-0.68%
08 Apr 2005	45.91	47.56	47.56	45.80	60680	-2.03%
07 Apr 2005	46.86	47.40	47.99	46.50	88894	-0.42%
06 Apr 2005	47.06	47.76	47.78	46.74	78228	-0.34%
05 Apr 2005	47.22	47.86	48.80	46.61	96466	-0.46%
04 Apr 2005	47.44	47.63	48.14	47.20	47550	-0.40%
01 Apr 2005	47.63	47.40	47.96	47.00	52009	0.23%
31 Mar 2005	47.52	46.60	48.35	46.05	76248	3.24%
30 Mar 2005	46.03	45.70	47.04	44.61	641064	1.50%
29 Mar 2005	45.35	46.60	46.62	45.01	137799	-2.18%
28 Mar 2005	46.36	46.90	47.48	46.21	104495	-0.49%
24 Mar 2005	46.59	47.60	47.60	45.81	120085	-1.63%
23 Mar 2005	47.36	46.40	47.52	46.40	572845	1.02%
22 Mar 2005	46.88	48.58	48.58	46.57	145749	-2.43%
21 Mar 2005	48.05	48.97	49.14	48.00	100806	-0.60%
18 Mar 2005	48.34	48.76	49.11	47.60	281316	-0.62%
17 Mar 2005	48.64	49.98	50.68	48.30	306137	-0.65%
16 Mar 2005	48.96	51.98	53.40	48.41	823970	-4.62%
15 Mar 2005	51.33	52.57	53.44	50.00	461267	-1.42%
14 Mar 2005	52.07	52.00	53.95	51.91	435014	-0.27%
11 Mar 2005	52.21	51.99	52.60	50.93	541796	1.42%
10 Mar 2005	51.48	51.19	52.80	49.80	722399	2.43%
09 Mar 2005	50.26	47.00	51.00	47.00	653445	2.20%
08 Mar 2005	49.18	47.80	49.57	47.53	318963	3.91%
07 Mar 2005	47.33	48.40	48.40	47.00	341521	2.20%
04 Mar 2005	46.31	46.14	46.49	45.81	205702	1.51%
03 Mar 2005	45.62	46.96	46.97	45.40	216541	-0.15%
02 Mar 2005	45.69	46.01	46.84	45.43	239314	-0.50%
01 Mar 2005	45.92	47.80	47.80	44.60	464882	-5.16%
28 Feb 2005	48.42	45.74	51.30	45.74	958115	7.03%
25 Feb 2005	45.24	46.26	47.00	45.02	212577	-1.07%
24 Feb 2005	45.73	45.60	46.30	44.45	260015	0.29%
23 Feb 2005	45.60	46.00	46.60	45.00	166182	-1.47%
22 Feb 2005	46.28	46.20	46.60	45.20	310109	0.81%
21 Feb 2005	45.91	46.40	47.17	44.12	329476	4.32%
18 Feb 2005	44.01	44.80	45.40	43.80	185304	-0.20%
17 Feb 2005	44.10	46.38	46.38	43.60	207075	-4.92%
16 Feb 2005	46.38	46.00	47.00	45.40	265732	0.41%
15 Feb 2005	46.19	46.00	46.40	45.40	87724	-0.17%
14 Feb 2005	46.27	46.40	47.30	45.61	234831	0.30%
11 Feb 2005	46.13	45.04	46.39	44.42	128429	2.42%
10 Feb 2005	45.04	45.80	46.50	44.60	97074	-2.53%
09 Feb 2005	46.21	46.50	46.80	45.40	247858	0.63%
08 Feb 2005	45.92	41.11	46.56	41.11	446709	2.80%
07 Feb 2005	44.67	45.00	45.89	44.05	166008	-0.73%
04 Feb 2005	45.00	45.18	48.00	44.20	505664	0.18%
03 Feb 2005	44.92	43.40	45.27	42.80	776999	4.34%
02 Feb 2005	43.05	41.00	43.78	40.40	633125	5.28%
01 Feb 2005	40.89	41.80	41.80	39.52	475987	-0.78%
31 Jan 2005	41.21	41.48	42.00	40.81	306197	0.44%
28 Jan 2005	41.03	41.70	41.70	40.65	174604	-0.65%
27 Jan 2005	41.30	40.10	41.60	39.81	382119	3.93%
25 Jan 2005	39.74	41.00	41.00	39.40	321004	-2.79%
24 Jan 2005	40.88	38.66	41.93	37.80	621919	6.99%
20 Jan 2005	38.21	39.34	39.34	37.62	245579	-2.35%
19 Jan 2005	39.13	39.96	40.40	38.70	256890	-1.46%
18 Jan 2005	39.71	40.30	41.60	39.22	1078774	0.91%
17 Jan 2005	39.35	38.60	40.20	37.23	989208	4.13%
14 Jan 2005	37.79	35.34	38.40	35.30	627072	7.57%
13 Jan 2005	35.13	36.00	36.64	34.00	588927	-3.14%
12 Jan 2005	36.27	37.22	37.64	35.62	162694	-3.51%
11 Jan 2005	37.59	38.10	38.58	36.80	168103	-2.16%
10 Jan 2005	38.42	38.34	39.00	37.90	253553	1.05%
07 Jan 2005	38.02	36.13	38.38	36.13	306052	2.67%
06 Jan 2005	37.03	36.82	38.00	35.40	238522	0.49%
05 Jan 2005	36.85	37.99	37.99	35.51	232617	-2.87%
04 Jan 2005	37.94	38.22	38.40	37.40	223165	-0.26%
03 Jan 2005	38.04	37.00	38.20	37.00	284202	2.70%
31 Dec 2004	37.04	37.00	37.40	36.60	173505	1.31%
30 Dec 2004	36.56	37.00	37.58	36.41	240304	0.44%
29 Dec 2004	36.40	37.09	37.37	36.22	178854	-1.75%
28 Dec 2004	37.05	37.30	37.70	36.50	206709	-0.13%
27 Dec 2004	37.10	36.80	37.22	32.31	270103	1.15%
24 Dec 2004	36.68	37.98	38.52	36.22	552645	-2.86%
23 Dec 2004	37.76	35.40	38.00	35.40	1669930	8.16%
22 Dec 2004	34.91	35.60	35.60	34.42	342777	0.14%
21 Dec 2004	34.86	34.57	34.99	34.30	324849	2.50%
20 Dec 2004	34.01	33.80	35.39	33.80	662329	0.62%
17 Dec 2004	33.80	35.49	35.49	33.60	722042	-4.76%
16 Dec 2004	35.49	34.40	35.96	30.00	698752	1.31%
15 Dec 2004	35.03	35.89	36.35	34.80	449887	-1.55%
14 Dec 2004	35.58	36.00	36.00	34.71	536160	0.71%
13 Dec 2004	35.33	36.40	36.40	35.24	156709	-2.21%
10 Dec 2004	36.13	35.92	36.99	35.80	282319	1.06%
09 Dec 2004	35.75	36.58	36.74	35.51	302525	-1.70%
08 Dec 2004	36.37	38.97	38.97	35.13	719207	-1.76%
07 Dec 2004	37.02	38.02	38.29	36.84	335087	-1.86%
06 Dec 2004	37.72	37.00	41.88	37.00	1020811	6.13%
03 Dec 2004	35.54	37.43	38.74	35.02	405171	-6.40%
02 Dec 2004	37.97	35.79	38.98	35.61	1153346	7.23%
01 Dec 2004	35.41	33.56	35.74	33.20	464856	6.53%
30 Nov 2004	33.24	34.50	34.76	32.80	342532	-2.92%
29 Nov 2004	34.24	33.20	34.68	33.20	400911	4.61%
25 Nov 2004	32.73	31.76	33.00	31.60	295912	4.34%
24 Nov 2004	31.37	32.17	32.40	31.02	154521	-0.95%
23 Nov 2004	31.67	30.78	31.98	30.61	139986	4.52%
22 Nov 2004	30.30	30.62	30.90	30.20	74645	-2.26%
19 Nov 2004	31.00	32.20	32.20	30.80	136888	-2.64%
18 Nov 2004	31.84	32.78	32.78	31.42	214762	-0.06%
17 Nov 2004	31.86	31.26	32.22	30.91	203078	3.41%
16 Nov 2004	30.81	31.06	31.19	30.73	255503	0.36%
12 Nov 2004	30.70	31.16	31.16	30.60	19233	-0.45%
11 Nov 2004	30.84	32.00	32.00	30.72	72226	-2.59%
10 Nov 2004	31.66	32.00	32.00	31.60	107945	-0.13%
09 Nov 2004	31.70	31.80	31.80	31.10	160017	0.32%
08 Nov 2004	31.60	31.06	31.80	30.62	223243	3.78%
05 Nov 2004	30.45	33.00	33.00	30.05	193447	0.79%
04 Nov 2004	30.21	30.98	31.08	30.00	99336	-1.79%
03 Nov 2004	30.76	30.40	30.96	30.00	128736	1.85%
02 Nov 2004	30.20	30.40	30.86	30.03	50873	-1.79%
01 Nov 2004	30.75	30.80	30.98	29.02	161796	0.62%
29 Oct 2004	30.56	28.79	31.60	28.43	444841	6.82%
28 Oct 2004	28.61	29.34	29.34	28.42	39957	-1.07%
27 Oct 2004	28.92	28.60	29.08	28.56	97166	2.74%
26 Oct 2004	28.15	29.20	29.70	28.00	169114	-3.26%
25 Oct 2004	29.10	31.00	31.00	28.90	80815	-4.96%
21 Oct 2004	30.62	30.40	30.80	30.02	135066	0.99%
20 Oct 2004	30.32	30.80	30.95	29.99	130616	-0.88%
19 Oct 2004	30.59	29.50	30.88	29.50	175207	-1.04%
18 Oct 2004	30.91	30.75	33.80	30.50	375225	1.61%
15 Oct 2004	30.42	29.00	31.98	28.03	766829	3.47%
14 Oct 2004	29.40	30.41	30.80	28.91	776214	-2.62%
12 Oct 2004	30.19	33.00	33.00	30.01	208893	-4.04%
11 Oct 2004	31.46	32.10	33.11	31.00	535286	-1.19%
09 Oct 2004	31.84	31.48	32.40	30.99	257297	1.99%
08 Oct 2004	31.22	29.40	31.98	29.20	820704	6.84%
07 Oct 2004	29.22	28.80	29.40	28.76	180789	1.85%
06 Oct 2004	28.69	28.00	29.00	27.80	458088	3.80%
05 Oct 2004	27.64	26.65	27.92	26.40	224445	3.75%
04 Oct 2004	26.64	26.59	27.45	26.22	347136	0.95%
01 Oct 2004	26.39	25.89	26.54	25.71	137070	1.77%
30 Sep 2004	25.93	25.80	26.06	25.41	117748	2.13%
29 Sep 2004	25.39	26.00	26.00	25.30	77694	-0.55%
28 Sep 2004	25.53	25.98	26.00	25.40	85517	-0.93%
27 Sep 2004	25.77	26.08	26.08	25.65	62129	0.39%
24 Sep 2004	25.67	26.20	26.20	25.60	65982	-0.85%
23 Sep 2004	25.89	26.20	26.95	25.71	176609	-0.77%
22 Sep 2004	26.09	26.00	26.50	25.70	175942	1.79%
21 Sep 2004	25.63	26.00	26.00	25.50	94540	-0.81%
20 Sep 2004	25.84	26.56	26.74	25.80	99126	-1.94%
17 Sep 2004	26.35	26.18	26.69	25.88	153322	2.05%
16 Sep 2004	25.82	26.00	26.07	25.52	115100	-0.69%
15 Sep 2004	26.00	27.40	27.60	25.85	384996	-4.69%
14 Sep 2004	27.28	24.19	28.08	24.19	1281354	13.52%
13 Sep 2004	24.03	24.20	24.20	23.66	89061	0.38%
10 Sep 2004	23.94	24.59	24.59	23.82	165087	-1.03%
09 Sep 2004	24.19	25.30	25.30	24.01	141334	-1.67%
08 Sep 2004	24.60	24.40	25.08	24.40	190336	-0.28%
07 Sep 2004	24.67	24.80	25.05	24.50	93356	-1.08%
06 Sep 2004	24.94	25.69	25.69	24.70	224524	-0.28%
03 Sep 2004	25.01	25.60	25.96	24.80	198281	1.13%
02 Sep 2004	24.73	24.20	24.89	24.20	113790	3.04%
01 Sep 2004	24.00	24.18	24.32	23.80	45028	1.01%
31 Aug 2004	23.76	23.98	24.16	23.37	63808	0.38%
30 Aug 2004	23.67	23.00	24.00	23.00	81212	3.63%
27 Aug 2004	22.84	22.70	23.05	22.50	115585	2.70%
26 Aug 2004	22.24	23.80	23.80	22.00	114141	0.32%
25 Aug 2004	22.17	22.73	22.73	22.10	74765	-1.47%
24 Aug 2004	22.50	22.10	22.58	21.85	102772	2.23%
23 Aug 2004	22.01	22.80	23.00	21.90	78608	-4.92%
20 Aug 2004	23.15	23.57	23.57	23.00	53982	-0.90%
19 Aug 2004	23.36	23.53	23.90	23.16	86637	0.56%
18 Aug 2004	23.23	24.20	24.20	22.82	87345	-3.09%
17 Aug 2004	23.97	24.20	24.30	23.80	144291	-0.04%
16 Aug 2004	23.98	24.78	24.78	23.80	117371	-1.60%
13 Aug 2004	24.37	24.80	25.10	24.10	47352	-1.30%
12 Aug 2004	24.69	24.56	25.29	24.21	76024	-2.64%
11 Aug 2004	25.36	25.48	25.58	24.99	103176	0.92%
10 Aug 2004	25.13	25.59	25.59	25.00	33440	-0.75%
09 Aug 2004	25.32	25.45	25.92	25.20	34321	-0.04%
06 Aug 2004	25.33	25.30	25.96	25.03	77722	1.44%
05 Aug 2004	24.97	24.45	25.32	24.45	50883	-0.28%
04 Aug 2004	25.04	25.48	25.48	24.83	49783	-1.46%
03 Aug 2004	25.41	25.32	25.50	25.05	33610	1.11%
02 Aug 2004	25.13	25.40	25.77	25.00	45229	-1.84%
30 Jul 2004	25.60	25.89	25.94	25.46	52291	-0.16%
29 Jul 2004	25.64	26.00	26.00	25.36	23120	0.31%
28 Jul 2004	25.56	25.60	26.09	25.41	102424	-0.12%
27 Jul 2004	25.59	25.80	25.94	25.42	29249	-1.12%
26 Jul 2004	25.88	24.03	25.98	24.03	58016	0.47%
23 Jul 2004	25.76	26.15	26.15	25.40	79250	-0.46%
22 Jul 2004	25.88	26.18	26.20	25.70	68005	0.86%
21 Jul 2004	25.66	26.20	26.20	22.32	90187	-1.31%
20 Jul 2004	26.00	23.59	26.11	23.59	200618	0.27%
19 Jul 2004	25.93	26.54	26.54	25.80	150211	0.08%
16 Jul 2004	25.91	25.94	26.10	25.65	135309	0.70%
15 Jul 2004	25.73	25.40	25.99	25.30	259520	2.76%
14 Jul 2004	25.04	24.70	26.06	24.70	546589	3.47%
13 Jul 2004	24.20	23.80	24.79	23.70	57208	0.46%
12 Jul 2004	24.09	23.22	24.78	23.22	50610	-0.78%
09 Jul 2004	24.28	22.50	24.49	22.50	61902	2.23%
08 Jul 2004	23.75	24.80	25.56	23.40	116183	-4.16%
07 Jul 2004	24.78	25.42	26.40	24.45	94779	-1.94%
06 Jul 2004	25.27	25.38	25.40	24.52	198134	-0.12%
05 Jul 2004	25.30	24.78	26.00	21.45	701849	-2.24%
02 Jul 2004	25.88	25.70	26.38	25.70	102102	-0.38%
01 Jul 2004	25.98	26.02	26.20	25.66	96263	0.04%
30 Jun 2004	25.97	25.20	27.00	24.85	142163	2.53%
29 Jun 2004	25.33	24.75	25.60	24.52	164780	2.18%
28 Jun 2004	24.79	24.09	25.00	24.01	92142	4.07%
25 Jun 2004	23.82	23.36	24.08	23.27	65116	3.25%
24 Jun 2004	23.07	23.40	23.40	22.83	47985	-0.99%
23 Jun 2004	23.30	23.77	24.36	23.04	72072	-2.96%
22 Jun 2004	24.01	24.92	25.80	23.62	284311	-3.65%
21 Jun 2004	24.92	23.78	25.10	23.40	252799	4.93%
18 Jun 2004	23.75	23.19	24.33	23.02	158873	2.41%
17 Jun 2004	23.19	23.03	23.30	22.61	53167	0.65%
16 Jun 2004	23.04	23.59	23.59	23.00	68374	0.17%
15 Jun 2004	23.00	25.96	25.96	22.73	44690	-0.17%
14 Jun 2004	23.04	22.50	23.29	22.50	122532	-0.17%
11 Jun 2004	23.08	24.20	24.80	22.61	187719	-4.98%
10 Jun 2004	24.29	24.38	24.96	23.99	152948	1.25%
09 Jun 2004	23.99	23.60	24.40	23.60	157431	-0.17%
08 Jun 2004	24.03	23.30	24.40	23.01	213452	4.12%
07 Jun 2004	23.08	22.96	23.30	22.60	169543	4.25%
04 Jun 2004	22.14	21.99	22.40	21.60	139924	-0.45%
03 Jun 2004	22.24	22.99	23.20	22.00	238467	0.68%
02 Jun 2004	22.09	21.95	22.40	21.50	126061	3.66%
01 Jun 2004	21.31	21.96	22.84	21.21	108620	-1.02%
31 May 2004	21.53	23.40	23.40	21.18	160369	-9.19%
28 May 2004	23.71	24.88	25.68	23.51	266734	-6.32%
27 May 2004	25.31	25.60	26.84	25.20	283320	1.69%
26 May 2004	24.89	25.57	25.90	24.74	79253	-0.72%
25 May 2004	25.07	24.80	26.30	24.78	64752	-3.47%
24 May 2004	25.97	24.00	29.60	23.30	114497	4.21%
21 May 2004	24.92	26.58	26.58	24.03	159431	-5.93%
20 May 2004	26.49	27.96	30.98	23.05	176010	-0.04%
19 May 2004	26.50	26.00	27.50	25.66	184396	8.56%
18 May 2004	24.41	21.01	25.00	21.01	127820	15.52%
17 May 2004	21.13	25.60	25.60	21.02	183687	-19.57%
14 May 2004	26.27	30.00	30.00	25.83	278344	-9.54%
13 May 2004	29.04	27.90	29.50	26.30	170609	1.15%
12 May 2004	28.71	27.40	30.31	27.25	200502	3.57%
11 May 2004	27.72	28.45	29.20	27.50	145376	-4.94%
10 May 2004	29.16	28.40	29.99	28.40	124734	-2.96%
07 May 2004	30.05	30.80	30.89	29.86	206384	-3.72%
06 May 2004	31.21	30.83	31.50	30.40	128522	1.53%
05 May 2004	30.74	31.20	31.60	30.50	53682	-1.16%
04 May 2004	31.10	30.57	31.35	30.57	62081	3.01%
03 May 2004	30.19	31.20	31.20	29.65	86958	-3.27%
30 Apr 2004	31.21	32.40	32.99	30.50	177191	-2.38%
29 Apr 2004	31.97	31.36	32.60	31.00	169683	4.04%
28 Apr 2004	30.73	31.10	31.36	30.03	185656	-0.97%
27 Apr 2004	31.03	32.00	32.40	30.01	196382	-5.80%
23 Apr 2004	32.94	32.90	33.57	32.64	182058	0.86%
22 Apr 2004	32.66	32.78	33.66	32.40	140867	0.15%
21 Apr 2004	32.61	31.94	32.80	31.76	185705	2.68%
20 Apr 2004	31.76	32.80	32.80	31.41	124954	-2.58%
19 Apr 2004	32.60	32.60	32.98	31.68	690067	0.43%
17 Apr 2004	32.46	33.20	33.20	31.42	62132	-1.34%
16 Apr 2004	32.90	32.00	33.18	32.00	205065	2.21%
15 Apr 2004	32.19	32.82	33.33	31.80	203253	-1.71%
13 Apr 2004	32.75	31.20	33.48	31.20	184031	2.89%
12 Apr 2004	31.83	31.60	32.36	31.20	184586	0.38%
08 Apr 2004	31.71	32.40	32.80	31.21	273597	-2.22%
07 Apr 2004	32.43	33.00	33.15	32.25	152076	-1.13%
06 Apr 2004	32.80	33.80	34.00	32.20	436875	-1.77%
05 Apr 2004	33.39	33.40	34.11	33.07	473237	0.60%
02 Apr 2004	33.19	31.60	33.48	31.40	903556	5.73%
01 Apr 2004	31.39	29.80	31.60	29.70	653946	5.58%
31 Mar 2004	29.73	28.68	30.64	28.32	669338	4.43%
30 Mar 2004	28.47	29.00	29.56	28.20	180568	-0.94%
29 Mar 2004	28.74	27.77	29.34	27.77	364459	4.28%
26 Mar 2004	27.56	26.70	27.84	26.33	213474	5.67%
25 Mar 2004	26.08	25.53	26.60	25.53	104288	2.76%
24 Mar 2004	25.38	25.80	25.88	25.20	79347	-0.94%
23 Mar 2004	25.62	26.40	26.45	24.80	140933	-3.21%
22 Mar 2004	26.47	26.30	27.20	26.20	177074	0.23%
19 Mar 2004	26.41	26.28	26.57	26.00	107118	0.80%
18 Mar 2004	26.20	27.56	27.56	26.01	176111	-4.13%
17 Mar 2004	27.33	26.48	27.72	26.00	219572	4.79%
16 Mar 2004	26.08	26.40	26.40	24.43	110446	-2.65%
15 Mar 2004	26.79	27.15	27.69	26.41	190191	-0.15%
12 Mar 2004	26.83	27.43	27.43	26.70	72262	-1.22%
11 Mar 2004	27.16	27.39	27.44	26.85	84923	-0.37%
10 Mar 2004	27.26	27.62	27.65	27.20	82690	-0.94%
09 Mar 2004	27.52	28.35	28.35	27.20	126398	-2.10%
08 Mar 2004	28.11	27.51	28.55	27.51	196115	2.74%
05 Mar 2004	27.36	27.83	27.90	27.20	94555	-0.76%
04 Mar 2004	27.57	28.39	28.47	27.40	109153	-2.34%
03 Mar 2004	28.23	28.13	29.27	28.00	250758	0.97%
01 Mar 2004	27.96	28.25	28.45	27.80	121293	0.39%
27 Feb 2004	27.85	27.90	28.10	26.83	144504	0.22%
26 Feb 2004	27.79	27.28	28.32	27.20	200828	2.32%
25 Feb 2004	27.16	27.44	28.10	27.00	144709	-0.40%
24 Feb 2004	27.27	27.33	27.66	26.80	149312	-0.44%
23 Feb 2004	27.39	28.77	28.77	27.20	171624	-3.42%
20 Feb 2004	28.36	28.78	28.99	27.48	281086	-1.32%
19 Feb 2004	28.74	29.78	29.80	28.53	175844	-3.13%
18 Feb 2004	29.67	30.22	30.28	29.42	178009	-1.13%
17 Feb 2004	30.01	30.20	30.64	29.70	183430	-0.53%
16 Feb 2004	30.17	30.36	30.78	30.01	189638	-0.23%
13 Feb 2004	30.24	30.44	30.52	29.40	269624	-0.26%
12 Feb 2004	30.32	30.60	31.34	30.02	344647	-1.04%
11 Feb 2004	30.64	31.74	31.74	30.22	382584	-2.67%
10 Feb 2004	31.48	28.85	31.80	28.85	1149000	9.80%
09 Feb 2004	28.67	28.38	29.96	28.38	250540	1.88%
06 Feb 2004	28.14	28.70	29.20	27.62	301062	-1.37%
05 Feb 2004	28.53	29.15	30.00	28.00	296943	-1.18%
04 Feb 2004	28.87	28.00	29.48	27.00	560992	3.85%
03 Feb 2004	27.80	32.80	32.80	27.34	563888	-15.60%
30 Jan 2004	32.94	35.50	35.60	32.60	379618	-6.10%
29 Jan 2004	35.08	34.00	35.60	33.60	1198930	2.72%
28 Jan 2004	34.15	33.40	35.86	32.43	1374025	2.43%
27 Jan 2004	33.34	32.25	34.35	31.98	604089	4.32%
23 Jan 2004	31.96	33.78	33.99	30.60	524365	-3.71%
22 Jan 2004	33.19	33.80	34.20	32.00	831351	-1.28%
21 Jan 2004	33.62	34.00	34.96	30.23	1258513	-0.36%
20 Jan 2004	33.74	31.60	35.16	31.14	2001852	9.44%
19 Jan 2004	30.83	33.00	33.00	29.84	455485	-2.10%
16 Jan 2004	31.49	32.80	33.40	31.00	1277763	-2.11%
15 Jan 2004	32.17	28.64	34.00	28.60	1558504	13.39%
14 Jan 2004	28.37	28.23	30.00	27.97	302379	1.43%
13 Jan 2004	27.97	28.00	29.10	27.82	175783	-1.41%
12 Jan 2004	28.37	29.34	29.34	28.02	183887	-2.58%
09 Jan 2004	29.12	29.30	30.11	28.90	259189	0.59%
08 Jan 2004	28.95	28.38	29.10	28.05	159718	3.02%
07 Jan 2004	28.10	28.73	28.79	27.64	238847	-1.47%
06 Jan 2004	28.52	28.60	29.72	28.20	533829	-0.66%
05 Jan 2004	28.71	30.54	30.98	28.40	570378	-4.49%
02 Jan 2004	30.06	27.70	30.50	27.60	1233775	9.31%
01 Jan 2004	27.50	27.38	27.80	27.38	220546	1.36%
31 Dec 2003	27.13	27.80	27.80	27.00	215426	-0.91%
30 Dec 2003	27.38	27.80	28.60	27.00	627108	-0.18%
29 Dec 2003	27.43	30.64	30.64	26.80	400117	3.39%
26 Dec 2003	26.53	26.80	26.90	26.30	221851	0.11%
24 Dec 2003	26.50	27.36	27.50	26.40	310485	-2.14%
23 Dec 2003	27.08	26.80	27.40	26.40	672727	2.42%
22 Dec 2003	26.44	25.20	29.56	25.20	1522381	4.46%
19 Dec 2003	25.31	25.10	25.50	24.85	475453	1.65%
18 Dec 2003	24.90	24.60	25.19	24.24	550760	1.97%
17 Dec 2003	24.42	24.74	24.80	24.15	621611	0.08%
16 Dec 2003	24.40	23.00	24.66	22.70	918176	5.99%
15 Dec 2003	23.02	23.00	23.55	22.81	292949	1.10%
12 Dec 2003	22.77	22.99	23.36	22.60	322977	0.18%
11 Dec 2003	22.73	23.40	23.40	22.42	361604	-1.17%
10 Dec 2003	23.00	24.04	24.18	22.80	519363	-3.93%
09 Dec 2003	23.94	24.00	24.20	23.60	662037	1.31%
08 Dec 2003	23.63	22.00	24.00	21.00	1669554	8.00%
05 Dec 2003	21.88	23.43	24.00	21.52	1693512	-7.17%
04 Dec 2003	23.57	24.54	27.40	23.40	4134750	2.48%
03 Dec 2003	23.00	20.21	23.00	20.01	1441341	20.04%
02 Dec 2003	19.16	17.35	19.40	17.00	1288245	11.85%
01 Dec 2003	17.13	16.80	17.20	16.80	270174	2.39%
28 Nov 2003	16.73	16.70	17.16	16.51	330535	0.48%
27 Nov 2003	16.65	16.60	16.74	16.41	179006	1.09%
25 Nov 2003	16.47	16.56	17.00	16.34	333458	1.54%
24 Nov 2003	16.22	15.96	16.50	15.68	396601	6.29%
21 Nov 2003	15.26	15.70	15.70	14.86	188058	-1.80%
20 Nov 2003	15.54	16.50	16.55	15.42	571198	-4.95%
19 Nov 2003	16.35	14.74	17.18	14.48	1023045	12.14%
18 Nov 2003	14.58	14.60	14.65	14.38	190806	0.97%
17 Nov 2003	14.44	14.42	14.65	14.38	94261	0.42%
15 Nov 2003	14.38	14.72	14.72	14.25	23562	0.00%
14 Nov 2003	14.38	14.62	14.90	14.32	165247	-3.36%
13 Nov 2003	14.88	15.04	15.20	14.72	114536	-0.33%
12 Nov 2003	14.93	14.69	15.06	14.60	190961	3.68%
11 Nov 2003	14.40	14.56	14.76	14.31	179205	-0.07%
10 Nov 2003	14.41	14.40	15.36	14.35	49770	-0.35%
07 Nov 2003	14.46	14.70	14.77	14.40	85750	-0.82%
06 Nov 2003	14.58	14.92	14.94	14.44	94434	-1.02%
05 Nov 2003	14.73	14.90	14.99	14.65	75256	-1.14%
04 Nov 2003	14.90	14.90	15.12	14.80	158514	1.36%
03 Nov 2003	14.70	15.30	15.36	14.60	164012	-1.67%
31 Oct 2003	14.95	14.84	15.00	14.72	78560	1.01%
30 Oct 2003	14.80	14.90	15.15	14.72	103295	-0.40%
29 Oct 2003	14.86	15.36	15.42	14.73	73408	-1.78%
28 Oct 2003	15.13	14.87	15.40	14.70	76532	1.68%
27 Oct 2003	14.88	15.60	15.60	14.82	97459	-4.06%
25 Oct 2003	15.51	15.40	15.98	15.14	65986	3.13%
24 Oct 2003	15.04	14.93	15.15	14.72	69163	1.08%
23 Oct 2003	14.88	15.49	15.49	14.80	159171	-0.73%
22 Oct 2003	14.99	15.70	15.82	14.82	131284	-4.03%
21 Oct 2003	15.62	16.30	16.35	15.41	182423	-3.04%
20 Oct 2003	16.11	17.80	17.80	15.85	289526	-3.99%
17 Oct 2003	16.78	17.20	17.47	16.41	507087	-1.64%
16 Oct 2003	17.06	16.75	17.20	16.75	421394	2.71%
15 Oct 2003	16.61	16.40	16.78	16.24	220292	0.61%
14 Oct 2003	16.51	17.19	17.19	16.27	320907	-2.42%
13 Oct 2003	16.92	16.49	17.00	16.20	564248	3.61%
10 Oct 2003	16.33	15.94	16.40	15.70	579283	4.48%
09 Oct 2003	15.63	15.52	15.68	15.39	251658	1.96%
08 Oct 2003	15.33	15.30	15.45	15.14	153228	0.39%
07 Oct 2003	15.27	15.72	15.74	15.13	278635	-2.43%
06 Oct 2003	15.65	15.00	15.77	15.00	387328	4.61%
03 Oct 2003	14.96	14.80	15.38	14.76	425806	2.05%
01 Oct 2003	14.66	14.25	14.76	14.15	237237	2.16%
30 Sep 2003	14.35	14.45	14.74	14.25	168868	0.00%
29 Sep 2003	14.35	13.97	14.46	13.84	183593	2.72%
26 Sep 2003	13.97	13.22	14.00	13.22	107041	2.72%
25 Sep 2003	13.60	13.50	13.69	13.20	85495	-0.07%
24 Sep 2003	13.61	13.10	13.80	12.94	101548	3.66%
23 Sep 2003	13.13	12.65	13.29	12.65	101669	0.77%
22 Sep 2003	13.03	13.02	13.56	12.90	72531	0.08%
19 Sep 2003	13.02	13.26	13.57	12.82	130157	-1.51%
18 Sep 2003	13.22	13.92	13.92	13.20	74615	-4.34%
17 Sep 2003	13.82	13.64	14.00	13.22	129371	4.38%
16 Sep 2003	13.24	13.22	13.40	12.82	195338	-0.53%
15 Sep 2003	13.31	14.92	14.92	13.24	153813	-4.93%
12 Sep 2003	14.00	15.24	15.24	13.86	172969	-0.07%
11 Sep 2003	14.01	14.56	14.56	13.94	236456	-1.48%
10 Sep 2003	14.22	14.20	14.55	14.03	259177	0.28%
09 Sep 2003	14.18	14.97	14.97	14.07	232768	-1.87%
08 Sep 2003	14.45	14.70	14.94	14.37	208155	-0.48%
05 Sep 2003	14.52	14.98	14.98	14.42	179146	-1.69%
04 Sep 2003	14.77	15.00	15.20	14.60	161174	-2.06%
03 Sep 2003	15.08	15.19	15.60	14.90	655750	1.07%
02 Sep 2003	14.92	15.80	17.48	14.40	558570	-0.33%
01 Sep 2003	14.97	14.99	15.09	14.77	144258	1.63%
29 Aug 2003	14.73	15.38	15.38	14.60	179118	-3.22%
28 Aug 2003	15.22	15.40	15.40	14.84	260465	1.26%
27 Aug 2003	15.03	14.68	15.10	14.65	239635	3.16%
26 Aug 2003	14.57	14.70	14.80	14.40	212775	1.82%
25 Aug 2003	14.31	15.50	15.50	14.13	274634	-5.73%
22 Aug 2003	15.18	14.93	15.58	14.90	233114	-0.46%
21 Aug 2003	15.25	15.42	15.42	15.00	405774	2.97%
20 Aug 2003	14.81	15.10	15.17	14.68	206305	-0.27%
19 Aug 2003	14.85	15.38	16.10	14.73	309889	-0.27%
18 Aug 2003	14.89	15.40	15.40	14.60	356761	-1.72%
14 Aug 2003	15.15	15.70	16.26	15.05	322480	-0.39%
13 Aug 2003	15.21	15.46	15.60	15.02	361766	-1.49%
12 Aug 2003	15.44	15.74	15.86	15.35	210102	-1.22%
11 Aug 2003	15.63	15.58	16.05	15.00	496692	0.90%
08 Aug 2003	15.49	15.57	15.92	15.35	249049	0.72%
07 Aug 2003	15.38	15.76	15.79	15.05	273553	-0.97%
06 Aug 2003	15.53	15.50	15.90	15.34	335028	-0.64%
05 Aug 2003	15.63	16.60	16.65	15.50	419413	-5.04%
04 Aug 2003	16.46	16.20	16.58	15.82	497075	2.81%
01 Aug 2003	16.01	16.32	16.33	15.74	373405	-0.37%
31 Jul 2003	16.07	16.54	16.56	16.00	518285	-1.53%
30 Jul 2003	16.32	16.40	16.76	16.10	989458	0.87%
29 Jul 2003	16.18	15.22	16.48	14.87	1004373	6.87%
28 Jul 2003	15.14	15.96	15.98	15.02	544940	-3.32%
25 Jul 2003	15.66	14.51	15.98	14.51	1952468	6.68%
24 Jul 2003	14.68	14.89	15.00	14.61	369453	-0.07%
23 Jul 2003	14.69	14.65	14.84	14.40	577318	0.48%
22 Jul 2003	14.62	14.98	15.09	14.50	733926	-1.81%
21 Jul 2003	14.89	15.20	15.46	14.78	692790	-0.73%
18 Jul 2003	15.00	14.80	15.20	14.32	944559	2.04%
17 Jul 2003	14.70	14.94	15.80	14.46	1202113	-1.08%
16 Jul 2003	14.86	14.69	14.97	14.36	1010172	2.13%
15 Jul 2003	14.55	15.40	15.40	14.16	1421742	-2.94%
14 Jul 2003	14.99	15.35	15.35	13.62	2168083	15.13%
11 Jul 2003	13.02	13.05	13.56	12.50	936551	1.32%
10 Jul 2003	12.85	12.45	13.45	12.40	958155	4.56%
09 Jul 2003	12.29	14.00	14.00	12.02	706658	-3.53%
08 Jul 2003	12.74	13.15	13.90	12.55	2301281	-0.93%
07 Jul 2003	12.86	12.20	13.00	10.92	2647642	18.74%
04 Jul 2003	10.83	11.98	11.98	10.71	1108914	-6.31%
03 Jul 2003	11.56	9.70	11.56	9.66	1127594	20.04%
02 Jul 2003	9.63	9.80	9.88	9.60	129851	-0.62%
01 Jul 2003	9.69	9.94	9.98	9.62	93014	-0.51%
30 Jun 2003	9.74	9.74	9.98	9.71	110325	-0.20%
27 Jun 2003	9.76	9.99	9.99	9.73	98767	-1.41%
26 Jun 2003	9.90	10.39	10.39	9.82	132662	-0.50%
25 Jun 2003	9.95	9.90	10.34	9.90	155938	1.63%
24 Jun 2003	9.79	9.80	9.92	9.72	71502	-1.11%
23 Jun 2003	9.90	10.35	10.35	9.80	131216	-2.75%
20 Jun 2003	10.18	10.30	10.38	10.12	86808	0.20%
19 Jun 2003	10.16	10.98	10.98	10.10	118890	-0.39%
18 Jun 2003	10.20	10.40	10.48	10.14	124919	-1.73%
17 Jun 2003	10.38	10.31	10.44	10.05	204868	0.68%
16 Jun 2003	10.31	10.59	10.66	10.25	160611	-2.74%
13 Jun 2003	10.60	10.92	11.15	10.54	416492	-2.12%
12 Jun 2003	10.83	10.58	10.92	10.40	571678	4.44%
11 Jun 2003	10.37	10.00	11.14	10.00	508739	0.19%
10 Jun 2003	10.35	9.65	10.85	9.62	742982	4.33%
09 Jun 2003	9.92	9.95	9.99	9.60	127411	-2.07%
06 Jun 2003	10.13	10.19	10.19	9.93	157724	2.22%
05 Jun 2003	9.91	10.26	10.40	9.81	192281	-2.84%
04 Jun 2003	10.20	10.30	10.43	10.15	155652	0.69%
03 Jun 2003	10.13	10.00	10.34	10.00	190835	1.00%
02 Jun 2003	10.03	10.01	10.37	9.60	275259	-4.11%
30 May 2003	10.46	10.60	10.89	10.26	439259	-0.29%
29 May 2003	10.49	10.70	10.80	10.33	501448	-0.19%
28 May 2003	10.51	10.50	10.60	10.10	356441	1.35%
27 May 2003	10.37	10.36	10.95	10.21	772231	2.88%
26 May 2003	10.08	9.44	10.19	9.20	645660	7.92%
23 May 2003	9.34	9.18	9.40	9.18	159800	2.41%
22 May 2003	9.12	9.02	9.19	9.00	79960	-0.11%
21 May 2003	9.13	9.15	9.25	9.10	83440	0.33%
20 May 2003	9.10	9.26	9.26	9.01	79101	-1.09%
19 May 2003	9.20	9.30	9.31	9.01	126652	0.33%
16 May 2003	9.17	9.40	9.40	9.12	125600	-1.71%
15 May 2003	9.33	9.15	9.38	9.07	200081	2.53%
14 May 2003	9.10	9.21	9.38	9.00	126586	-1.83%
13 May 2003	9.27	9.10	9.40	9.10	160534	1.20%
12 May 2003	9.16	8.92	9.20	8.91	156995	2.23%
09 May 2003	8.96	9.50	9.50	8.85	73195	0.22%
08 May 2003	8.94	8.87	9.05	8.87	571410	-0.33%
07 May 2003	8.97	9.80	9.80	8.80	343418	-4.47%
06 May 2003	9.39	9.60	9.60	9.28	405533	1.19%
05 May 2003	9.28	9.58	9.66	9.23	283200	-0.43%
02 May 2003	9.32	9.19	9.40	8.88	218214	5.19%
30 Apr 2003	8.86	9.40	9.40	8.80	134910	0.45%
29 Apr 2003	8.82	9.59	9.59	8.34	144840	-1.56%
28 Apr 2003	8.96	9.10	9.19	8.92	255514	1.47%
25 Apr 2003	8.83	8.88	8.95	8.72	118450	0.57%
24 Apr 2003	8.78	8.98	8.98	8.60	47722	-0.11%
23 Apr 2003	8.79	10.00	10.00	8.72	207951	1.50%
22 Apr 2003	8.66	8.79	8.90	8.60	153078	-1.70%
21 Apr 2003	8.81	8.57	8.85	8.46	81949	4.26%
17 Apr 2003	8.45	9.00	9.00	8.40	36923	-1.63%
16 Apr 2003	8.59	8.31	8.67	8.31	31834	0.35%
15 Apr 2003	8.56	9.40	9.40	8.32	48393	2.39%
11 Apr 2003	8.36	9.40	9.40	8.31	48290	-2.11%
10 Apr 2003	8.54	8.79	8.79	8.48	78941	-1.73%
09 Apr 2003	8.69	9.40	9.40	8.65	370651	0.46%
08 Apr 2003	8.65	8.61	8.70	8.40	161656	4.72%
07 Apr 2003	8.26	8.18	8.44	8.13	102457	2.10%
04 Apr 2003	8.09	8.00	8.16	7.95	67371	1.63%
03 Apr 2003	7.96	8.00	8.15	7.95	37428	-0.50%
02 Apr 2003	8.00	8.00	8.17	7.96	152284	0.25%
01 Apr 2003	7.98	7.90	8.09	7.90	18435	1.53%
31 Mar 2003	7.86	8.02	8.08	7.82	29254	-2.00%
28 Mar 2003	8.02	7.92	8.11	7.92	38481	1.39%
27 Mar 2003	7.91	8.20	8.20	7.83	13300	-0.25%
26 Mar 2003	7.93	8.39	8.39	7.91	25657	0.00%
25 Mar 2003	7.93	8.19	8.19	7.81	24614	-0.50%

equitypandit

www.equitypandit.com

Copyright © 2023 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.