Cipla Ltd

NSE :CIPLA   BSE :500087  Sector : Pharmaceuticals

Buy, Sell or Hold CIPLA ?

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

CIPLA Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
03 Dec 2021912.05930.00930.00908.302388529-1.00%
02 Dec 2021921.25937.95937.95917.502749084-0.74%
01 Dec 2021928.15980.75986.70921.853879683-4.44%
30 Nov 2021971.30965.00984.00958.6047715790.65%
29 Nov 2021965.00974.00998.00956.008303735-0.18%
26 Nov 2021966.70892.00976.05890.65144588937.42%
25 Nov 2021899.95894.00902.45884.0013254220.73%
24 Nov 2021893.45911.00915.40891.351392190-1.88%
23 Nov 2021910.60891.70918.55890.0018204731.70%
22 Nov 2021895.40893.00909.00883.0014433440.35%
18 Nov 2021892.30905.30907.00891.001009418-1.44%
17 Nov 2021905.35921.75921.75901.001996857-1.78%
16 Nov 2021921.75943.15943.90919.001925000-1.75%
15 Nov 2021938.15915.00939.85910.1026153042.42%
12 Nov 2021915.95910.80917.00905.009366131.22%
11 Nov 2021904.90912.45912.45896.001180372-0.83%
10 Nov 2021912.45910.00924.50910.001597922-0.19%
09 Nov 2021914.15913.00925.00909.658439110.05%
08 Nov 2021913.70917.95917.95898.708606500.33%
04 Nov 2021910.70912.65914.25908.8596347-0.21%
03 Nov 2021912.65909.55914.70903.7012754331.02%
02 Nov 2021903.40910.00912.85900.501038025-0.64%
01 Nov 2021909.25917.00918.55902.209861330.46%
29 Oct 2021905.05893.00917.00885.2527836591.49%
28 Oct 2021891.75922.40928.55886.302224983-3.33%
27 Oct 2021922.50916.95926.90902.4551111611.65%
26 Oct 2021907.50908.90914.15900.0014054110.63%
25 Oct 2021901.85895.90913.00890.0019010390.61%
22 Oct 2021896.35911.55915.00889.351360319-1.67%
21 Oct 2021911.55914.45917.90901.6027235090.62%
20 Oct 2021905.90905.00912.70900.001941581-0.03%
19 Oct 2021906.20906.00917.30903.2513602820.27%
18 Oct 2021903.75911.35915.90899.501913667-0.83%
14 Oct 2021911.35917.45920.50909.90913675-0.24%
13 Oct 2021913.50921.65924.45912.051821818-0.27%
12 Oct 2021915.95913.50924.70907.8511645810.24%
11 Oct 2021913.75922.80923.15910.001449593-0.37%
08 Oct 2021917.10923.00929.45911.6520752190.11%
07 Oct 2021916.05920.00922.25898.0070080490.28%
06 Oct 2021913.45935.55938.55911.152615582-2.26%
05 Oct 2021934.55961.80961.90928.454986700-2.40%
04 Oct 2021957.50986.00996.95954.904097873-2.91%
01 Oct 2021986.20980.00991.90973.1019485170.27%
30 Sep 2021983.55988.00999.75976.352312926-0.41%
29 Sep 2021987.60970.501005.00965.1540529801.71%
28 Sep 2021971.00960.50977.00950.8015427320.86%
27 Sep 2021962.70965.00970.05952.301217035-0.51%
24 Sep 2021967.65969.60983.40960.451803409-0.05%
23 Sep 2021968.10965.45970.00959.5012975330.48%
22 Sep 2021963.50952.25974.25951.6522677300.77%
21 Sep 2021956.10935.00959.00933.0024384641.92%
20 Sep 2021938.10953.00953.00929.802308294-1.67%
17 Sep 2021954.05960.00962.50948.0520063560.01%
16 Sep 2021954.00954.50964.80950.2035749080.11%
15 Sep 2021952.95955.00956.60948.302509424-0.02%
14 Sep 2021953.15954.80958.35949.6013738210.28%
13 Sep 2021950.45946.00953.90942.558655380.12%
09 Sep 2021949.30951.15952.10926.003769007-0.26%
08 Sep 2021951.80948.00953.15940.0016004570.14%
07 Sep 2021950.50950.20957.30944.0511138800.03%
06 Sep 2021950.20945.85958.00942.6516998750.97%
03 Sep 2021941.10956.10963.00930.653110583-1.48%
02 Sep 2021955.25927.00960.00923.4036881233.51%
01 Sep 2021922.85949.00954.90920.004434153-2.63%
31 Aug 2021947.80935.00949.70930.3024630881.40%
30 Aug 2021934.70924.00936.50920.4520169681.17%
27 Aug 2021923.90913.80925.45907.5018786031.38%
26 Aug 2021911.30912.60916.75906.301522032-0.14%
25 Aug 2021912.60917.00923.60905.951697757-0.55%
24 Aug 2021917.65903.00919.55897.6525881282.15%
23 Aug 2021898.35898.00908.00888.6520812060.84%
20 Aug 2021890.85908.90909.05887.002354874-1.98%
18 Aug 2021908.85900.20910.70900.0023230950.46%
17 Aug 2021904.65891.00906.30889.9037676781.85%
16 Aug 2021888.25896.00901.10886.051954152-0.69%
13 Aug 2021894.40906.00910.95892.352919925-1.20%
12 Aug 2021905.30912.00916.20903.702127392-0.50%
11 Aug 2021909.85912.90914.00891.052174054-0.30%
10 Aug 2021912.60920.00923.80905.002552532-0.66%
09 Aug 2021918.65912.10920.00897.4033109640.81%
06 Aug 2021911.30939.00939.00909.009727673-3.61%
05 Aug 2021945.40944.20953.00932.0040225480.61%
04 Aug 2021939.65928.15942.50927.0025176941.24%
03 Aug 2021928.15925.00929.55918.5020145110.77%
02 Aug 2021921.05928.30933.60913.4029816300.11%
30 Jul 2021920.05885.10929.90877.7562803654.18%
29 Jul 2021883.10894.35899.95872.004929314-0.76%
28 Jul 2021889.90921.60921.60886.655094903-2.54%
27 Jul 2021913.10952.50958.50909.003366104-3.94%
26 Jul 2021950.55948.00960.00947.0013060260.27%
23 Jul 2021948.00952.00957.70946.951056183-0.20%
22 Jul 2021949.90958.10958.95946.651783069-0.55%
20 Jul 2021955.15972.00974.10952.651520300-1.94%
19 Jul 2021974.00972.10983.60971.25854347-0.32%
16 Jul 2021977.15973.60989.90973.6020873200.36%
15 Jul 2021973.60979.00981.00972.05979315-0.36%
14 Jul 2021977.15961.10978.40961.1017299941.19%
13 Jul 2021965.65962.20969.85956.0513176210.60%
12 Jul 2021959.85960.00967.95955.8511228020.01%
09 Jul 2021959.80952.00965.60949.9513015550.96%
08 Jul 2021950.65965.50968.00944.801662518-1.51%
07 Jul 2021965.20968.00968.95961.001740439-0.40%
06 Jul 2021969.10975.00975.00964.751157576-0.57%
05 Jul 2021974.70979.30983.85973.101286458-0.46%
02 Jul 2021979.20981.85985.80975.1014211480.11%
01 Jul 2021978.10977.20980.00967.2022911370.64%
30 Jun 2021971.90992.20997.00969.157195632-0.79%
29 Jun 2021979.60964.00989.00960.0543007551.72%
28 Jun 2021963.05962.00971.35957.1017596710.62%
25 Jun 2021957.10951.00961.00948.9521344410.65%
24 Jun 2021950.90957.80958.70944.001769651-0.72%
23 Jun 2021957.75956.00966.00954.2018074710.20%
22 Jun 2021955.85956.20960.90949.152344400-0.45%
21 Jun 2021960.15958.00962.70950.501625660-0.08%
18 Jun 2021960.90950.95967.65945.3549782881.05%
17 Jun 2021950.95955.00959.75943.502429291-0.61%
16 Jun 2021956.75969.00971.15953.801684500-1.34%
15 Jun 2021969.70975.00978.85967.151289684-0.66%
14 Jun 2021976.15972.70979.00957.0023772790.86%
11 Jun 2021967.85975.00982.30965.503480545-0.65%
10 Jun 2021974.20960.95975.00960.0047543501.62%
09 Jun 2021958.65954.80975.00950.2054988570.51%
08 Jun 2021953.75939.80955.00931.8522785341.48%
07 Jun 2021939.80951.75951.75937.552028426-0.70%
04 Jun 2021946.40948.00951.50936.503057699-0.20%
03 Jun 2021948.25955.00959.70946.002258695-0.68%
02 Jun 2021954.70946.45960.50946.4524491020.87%
01 Jun 2021946.45952.00958.00943.552904962-0.31%
31 May 2021949.35934.35951.00924.0031834141.61%
28 May 2021934.35940.20947.35931.002156991-0.85%
27 May 2021942.35946.00948.75934.056249606-0.30%
26 May 2021945.15941.00951.95939.0554451871.02%
25 May 2021935.60939.65940.00930.0036952420.47%
24 May 2021931.25931.00945.50926.1564200350.47%
21 May 2021926.90930.00935.00922.3067407110.29%
20 May 2021924.20906.00927.90905.00123786902.24%
19 May 2021903.95887.85905.95881.0072426432.21%
18 May 2021884.40887.00888.35878.4551299660.36%
17 May 2021881.20895.00905.00870.0014122085-2.53%
14 May 2021904.05909.00921.00900.80150484710.61%
12 May 2021898.60889.30906.75884.3052242400.86%
11 May 2021890.90899.95905.95888.205864464-1.04%
10 May 2021900.25892.50906.45877.5083793041.97%
07 May 2021882.90893.00895.50877.005479029-0.16%
06 May 2021884.30907.00916.70880.9017973153-0.49%
05 May 2021888.65885.00899.00869.00104910851.16%
04 May 2021878.45912.90912.90876.008347795-3.49%
03 May 2021910.20919.10924.40906.406330144-0.02%
30 Apr 2021910.35900.75921.00900.7564597370.42%
29 Apr 2021906.50911.95917.40904.004953091-0.41%
28 Apr 2021910.20914.35918.00902.957251009-0.24%
27 Apr 2021912.40913.00919.50901.0056690490.77%
26 Apr 2021905.40935.60940.00902.1510255697-3.23%
23 Apr 2021935.60944.35952.85922.757972589-0.93%
22 Apr 2021944.35958.80963.15938.858522208-0.52%
20 Apr 2021949.30965.10966.35941.10102056160.32%
19 Apr 2021946.30945.25955.00924.00178055740.88%
16 Apr 2021938.05919.75944.25910.90137462682.61%
15 Apr 2021914.20898.80925.40883.90132180023.28%
13 Apr 2021885.20921.95932.60878.3011667200-1.91%
12 Apr 2021902.40890.00940.00879.15301418612.19%
09 Apr 2021883.05840.90892.30836.65111894324.88%
08 Apr 2021842.00843.00850.45838.4024598210.14%
07 Apr 2021840.85836.15844.90830.2524044720.56%
06 Apr 2021836.15824.00845.00821.8545691202.00%
05 Apr 2021819.75825.00827.00806.1029206380.18%
01 Apr 2021818.30819.50824.00811.6019109490.39%
31 Mar 2021815.10811.00823.95805.0030754060.36%
30 Mar 2021812.20790.25815.90790.2544539333.14%
26 Mar 2021787.45791.00799.00781.2529345480.03%
25 Mar 2021787.25796.90802.30783.305292130-0.72%
24 Mar 2021792.95777.80798.70772.6569041732.17%
23 Mar 2021776.10775.00779.40768.4021185320.42%
22 Mar 2021772.85762.00784.60758.7035632661.60%
19 Mar 2021760.65751.00767.25738.1052620000.73%
18 Mar 2021755.15776.00778.45750.852894624-2.20%
17 Mar 2021772.15794.80794.80770.003246092-2.54%
16 Mar 2021792.30805.10808.50787.003671229-1.64%
15 Mar 2021805.50807.90808.90790.002651062-0.06%
12 Mar 2021805.95816.50818.70802.002082799-0.79%
10 Mar 2021812.40806.00814.75801.0025125731.93%
09 Mar 2021797.00812.60816.70792.102783825-1.51%
08 Mar 2021809.25807.95819.00806.2029152980.51%
05 Mar 2021805.15806.50812.00800.253832170-0.20%
04 Mar 2021806.75807.40818.00803.703640996-0.71%
03 Mar 2021812.50817.95818.15807.6032655590.09%
02 Mar 2021811.80792.60815.00790.8042751662.79%
01 Mar 2021789.80795.00800.50782.0027482710.35%
26 Feb 2021787.05805.00820.00780.007549015-2.73%
25 Feb 2021809.15795.00814.00790.4554781692.55%
24 Feb 2021789.05794.00798.10776.251587082-0.24%
23 Feb 2021790.95795.00803.15788.403264477-0.19%
22 Feb 2021792.45811.40817.50786.054090429-1.85%
19 Feb 2021807.35823.80825.45799.003834443-2.19%
18 Feb 2021825.45835.00843.45822.504114251-1.23%
17 Feb 2021835.70849.45854.70833.002539649-1.49%
16 Feb 2021848.35850.00852.25841.2528081150.48%
15 Feb 2021844.30850.10856.60842.002531913-0.50%
12 Feb 2021848.55859.00864.35845.502473012-1.31%
11 Feb 2021859.80868.00874.90856.005347864-0.42%
10 Feb 2021863.40847.60867.00841.0056652092.57%
09 Feb 2021841.75848.00856.85839.004200281-0.65%
08 Feb 2021847.25852.00859.25841.054244906-0.05%
05 Feb 2021847.70839.60854.90830.5073811831.59%
04 Feb 2021834.45847.55856.50832.604639606-1.74%
03 Feb 2021849.25826.00878.90824.20156746163.37%
02 Feb 2021821.60807.00826.35801.5084868281.88%
01 Feb 2021806.40815.00831.00779.9513856367-2.36%
29 Jan 2021825.90847.95850.85820.757185812-1.90%
28 Jan 2021841.90835.50848.85825.704489853-0.07%
27 Jan 2021842.50839.90856.45825.2074101740.68%
25 Jan 2021836.80813.00857.00808.25107042003.53%
22 Jan 2021808.30815.80822.50798.253883231-0.55%
21 Jan 2021812.75835.00839.30809.003326213-2.41%
20 Jan 2021832.80822.50834.90822.3030565461.26%
19 Jan 2021822.45802.50825.40802.5037913782.58%
18 Jan 2021801.75822.00826.65796.203742440-2.66%
15 Jan 2021823.70839.00844.90821.003137877-2.05%
14 Jan 2021840.90841.70847.55829.003652930-0.10%
13 Jan 2021841.70847.35852.00832.503596529-0.17%
12 Jan 2021843.15860.00864.60841.004338010-1.60%
11 Jan 2021856.85839.00860.00832.7553321092.16%
08 Jan 2021838.70830.70846.20827.4050729161.47%
07 Jan 2021826.55830.00830.45818.0028796750.21%
06 Jan 2021824.80829.00834.40815.253318460-0.30%
05 Jan 2021827.25832.25843.75825.304559213-0.60%
04 Jan 2021832.25831.00837.30826.5534878010.68%
01 Jan 2021826.60822.80828.95820.6524749160.81%
31 Dec 2020819.95824.00833.35816.404842886-0.47%
30 Dec 2020823.80830.00830.00816.052715404-0.50%
29 Dec 2020827.95830.15835.75817.503311293-0.27%
28 Dec 2020830.15837.60839.00825.204810932-0.37%
24 Dec 2020833.20828.80834.90815.3072945781.04%
23 Dec 2020824.65796.35827.00792.2585202513.73%
22 Dec 2020795.00782.00798.00761.1061395892.12%
21 Dec 2020778.50793.00816.90760.0014465355-1.88%
18 Dec 2020793.45784.25796.00781.5064870141.31%
17 Dec 2020783.20790.75794.85781.103984988-0.46%
16 Dec 2020786.80790.35790.35782.3038177240.66%
15 Dec 2020781.65789.30798.00779.258249684-0.97%
14 Dec 2020789.30778.30793.30776.35197855954.43%
11 Dec 2020755.85764.00766.10753.003178041-0.90%
10 Dec 2020762.75763.00767.70755.1036792090.05%
09 Dec 2020762.40769.90773.90759.954045201-0.47%
08 Dec 2020766.00777.00779.45757.804166424-0.92%
07 Dec 2020773.15766.95782.50766.0067795450.81%
04 Dec 2020766.95763.00770.60757.0054232890.63%
03 Dec 2020762.15760.00764.80756.0537655550.50%
02 Dec 2020758.35758.00761.00751.1539833930.36%
01 Dec 2020755.60753.00760.00746.1562418721.34%
27 Nov 2020745.60741.00749.00735.00127776970.93%
26 Nov 2020738.70734.00741.00726.5060887290.96%
25 Nov 2020731.65750.10754.55728.206060158-2.24%
24 Nov 2020748.45748.30752.00741.6054715330.29%
23 Nov 2020746.30741.65758.05739.4086906800.86%
20 Nov 2020739.90742.00748.45732.255394676-0.30%
19 Nov 2020742.10742.55751.90737.955804230-0.11%
18 Nov 2020742.95747.30752.00733.5071908280.05%
17 Nov 2020742.55747.40751.90734.007313289-0.43%
14 Nov 2020745.75749.50749.90744.006319920.15%
13 Nov 2020744.65742.50751.00740.1569555310.67%
12 Nov 2020739.70742.40758.85733.5010422659-0.36%
11 Nov 2020742.35727.00745.50718.60188929773.49%
10 Nov 2020717.30769.80769.80706.5022558440-6.01%
09 Nov 2020763.20795.10804.00752.3021178707-3.39%
06 Nov 2020789.95797.40802.00786.557765316-0.45%
05 Nov 2020793.50786.00796.10778.3066565491.58%
04 Nov 2020781.15757.80783.80757.2090354512.88%
03 Nov 2020759.30756.10770.55750.7553904671.07%
02 Nov 2020751.25757.50762.35744.403265890-0.43%
30 Oct 2020754.50765.70767.50746.004126277-1.02%
29 Oct 2020762.30766.10774.65757.006084021-0.39%
28 Oct 2020765.25771.40780.00762.157050213-0.65%
27 Oct 2020770.25750.00773.55747.0070041153.09%
26 Oct 2020747.15761.20763.75742.304665293-1.37%
23 Oct 2020757.55761.25774.65755.0085159100.01%
22 Oct 2020757.50765.00769.85744.008429302-1.25%
21 Oct 2020767.10771.80771.80756.5069325380.37%
20 Oct 2020764.30765.00774.70756.3060297210.04%
19 Oct 2020764.00783.00784.10762.154351957-2.35%
16 Oct 2020782.35766.95787.50758.4090990481.83%
15 Oct 2020768.30780.65788.00762.906291197-1.69%
14 Oct 2020781.50788.80794.55766.808675723-0.72%
13 Oct 2020787.15810.00829.05778.5013964627-3.26%
12 Oct 2020813.65805.00819.75800.1566126231.31%
09 Oct 2020803.15813.00825.00800.3511673228-1.02%
08 Oct 2020811.45775.00815.60774.90120199944.89%
07 Oct 2020773.60780.00790.65771.006086372-0.86%
06 Oct 2020780.35782.00788.00777.0047896130.22%
05 Oct 2020778.65776.00784.05762.0567980530.73%
01 Oct 2020773.00779.80781.00765.755852563-0.22%
30 Sep 2020774.70762.35794.90761.05143332381.62%
29 Sep 2020762.35777.60786.00759.056583112-1.61%
28 Sep 2020774.80772.10778.00755.6092911170.61%
25 Sep 2020770.10752.00777.00740.40133652135.00%
24 Sep 2020733.45764.45766.65730.007123765-4.42%
23 Sep 2020767.40783.95784.00761.806236596-1.32%
22 Sep 2020777.65777.05787.95755.15144839861.24%
21 Sep 2020768.10806.25811.95762.0012576401-4.73%
18 Sep 2020806.25780.00819.30776.15355273457.29%
17 Sep 2020751.50751.00762.00746.707105873-0.15%
16 Sep 2020752.60743.95756.50732.0067732041.37%
15 Sep 2020742.45723.00754.00722.65145483272.89%
14 Sep 2020721.60729.00730.25717.753104687-0.60%
11 Sep 2020725.95725.80731.50720.252465472-0.12%
10 Sep 2020726.80729.00735.90719.254571167-0.10%
09 Sep 2020727.55709.15734.95705.2090827202.73%
08 Sep 2020708.20716.75726.45704.404818231-1.19%
07 Sep 2020716.75728.00733.80707.004688730-1.08%
04 Sep 2020724.60733.75750.00717.107473320-1.90%
03 Sep 2020738.60742.70745.95735.0035606100.05%
02 Sep 2020738.25739.95748.50729.2055833780.23%
01 Sep 2020736.55713.55741.00710.0062600423.22%
31 Aug 2020713.55752.00755.70705.207649142-4.68%
28 Aug 2020748.60763.00771.00746.708206125-1.01%
27 Aug 2020756.20750.80764.00749.9569892441.10%
26 Aug 2020748.00751.50754.00744.2037307610.03%
25 Aug 2020747.75756.25758.00745.253424068-0.53%
24 Aug 2020751.75763.00767.00750.254942354-1.18%
21 Aug 2020760.75768.85770.60759.054700989-0.26%
20 Aug 2020762.70758.35771.75758.3581675710.57%
19 Aug 2020758.35770.00772.70756.656296081-0.85%
18 Aug 2020764.85772.00779.65763.005520727-0.88%
17 Aug 2020771.65779.00781.00765.506145819-0.02%
14 Aug 2020771.80762.00787.75752.55162763971.52%
13 Aug 2020760.25765.95782.90754.1013741283-0.24%
12 Aug 2020762.10778.00778.00755.607841606-2.04%
11 Aug 2020778.00801.10801.85768.7514861526-2.21%
10 Aug 2020795.60760.00814.50751.35568955649.19%
07 Aug 2020728.65738.00739.65724.506159882-0.34%
06 Aug 2020731.10724.95739.70720.1096639121.24%
05 Aug 2020722.15720.80729.95716.0052632471.16%
04 Aug 2020713.85708.00718.90703.2069710750.49%
03 Aug 2020710.40724.00734.20701.0012500684-1.35%
31 Jul 2020720.15687.00724.00687.00188973324.99%
30 Jul 2020685.95681.20698.95681.0071711880.69%
29 Jul 2020681.25662.60685.55662.6072888412.81%
28 Jul 2020662.60651.00665.75644.2545831221.49%
27 Jul 2020652.90673.95673.95650.404465120-1.97%
24 Jul 2020666.05673.00681.00658.204962946-0.80%
23 Jul 2020671.45663.95674.00662.2046205171.47%
22 Jul 2020661.70666.15677.80657.505918154-0.09%
21 Jul 2020662.30676.10682.10660.004314960-1.79%
20 Jul 2020674.35689.00690.85672.355469496-2.14%
17 Jul 2020689.10674.50696.65669.25152441052.16%
16 Jul 2020674.50639.95677.40635.90160983675.69%
15 Jul 2020638.20634.40643.50633.1042539940.93%
14 Jul 2020632.30639.95644.00631.255432821-0.95%
13 Jul 2020638.35641.00646.00636.603450074-0.09%
10 Jul 2020638.90640.00647.00636.704119833-0.02%
09 Jul 2020639.05643.95643.95636.2543544630.73%
08 Jul 2020634.40643.45648.00632.506953560-0.34%
07 Jul 2020636.55637.95642.60635.2037815470.31%
06 Jul 2020634.60640.00644.25629.205604898-0.66%
03 Jul 2020638.80652.95652.95635.505380124-1.15%
02 Jul 2020646.20630.00654.45626.0061698833.05%
01 Jul 2020627.10642.60642.60621.054809654-2.05%
30 Jun 2020640.25647.95649.90638.004319890-0.72%
29 Jun 2020644.90637.00648.00635.4067723451.58%
26 Jun 2020634.90639.00643.65631.6038478670.00%
25 Jun 2020634.90632.00642.00629.1558164120.59%
24 Jun 2020631.20660.00662.25628.306955964-4.33%
23 Jun 2020659.80674.00674.00655.4082879420.59%
22 Jun 2020655.95691.00692.50651.65293134683.10%
19 Jun 2020636.20648.85648.85631.504476030-0.91%
18 Jun 2020642.05641.65644.80636.4021615310.27%
17 Jun 2020640.35640.00643.80635.0026480490.40%
16 Jun 2020637.80644.50650.00632.452927072-0.91%
15 Jun 2020643.65643.00653.50637.0045202690.01%
12 Jun 2020643.60616.30645.00616.3055792641.35%
11 Jun 2020635.00645.65646.95632.803172467-1.24%
10 Jun 2020642.95646.80650.75639.8054261090.45%
09 Jun 2020640.05638.90654.30637.0589684730.78%
08 Jun 2020635.10656.70657.80633.056263354-2.43%
05 Jun 2020650.90665.00669.75649.006481383-1.46%
04 Jun 2020660.55643.00664.80642.50104525883.02%
03 Jun 2020641.20646.85649.50635.3050447050.56%
02 Jun 2020637.60644.90658.65636.006883613-0.76%
01 Jun 2020642.50649.00652.60634.557439126-0.87%
29 May 2020648.15633.00650.95631.00105802133.15%
28 May 2020628.35634.00637.65626.055488725-0.74%
27 May 2020633.05630.00637.80625.8077101100.85%
26 May 2020627.70640.00646.90624.058859499-1.82%
22 May 2020639.35616.70641.85610.10108756253.69%
21 May 2020616.60620.65626.85612.307916847-0.65%
20 May 2020620.65597.00624.35595.40134410704.32%
19 May 2020594.95600.00608.80590.2010952723-0.92%
18 May 2020600.45570.60605.00570.50228981495.29%
15 May 2020570.30572.00585.00565.60143886400.10%
14 May 2020569.75571.00577.90566.108546052-0.08%
13 May 2020570.20600.00605.00568.90104386840.01%
12 May 2020570.15587.00593.80566.208868988-2.71%
11 May 2020586.05600.95600.95583.455853898-0.99%
08 May 2020591.90598.00601.20589.5050513810.40%
07 May 2020589.55598.00601.80587.504620871-0.37%
06 May 2020591.75597.50606.00590.006979140-0.86%
05 May 2020596.90623.05623.05595.009257197-2.44%
04 May 2020611.85589.00616.95580.60168161963.77%
30 Apr 2020589.60607.90611.45586.109100084-1.12%
29 Apr 2020596.25605.00607.90590.106767185-0.39%
28 Apr 2020598.60616.80621.25593.258193432-1.66%
27 Apr 2020608.70600.00632.65600.00140898841.57%
24 Apr 2020599.30586.40606.00583.60111278922.15%
23 Apr 2020586.70590.00603.90579.056277909-0.09%
22 Apr 2020587.20594.90599.75585.006182389-0.83%
21 Apr 2020592.10578.00609.80570.00144718861.14%
20 Apr 2020585.40598.00599.40580.005856240-2.11%
17 Apr 2020598.00615.00615.00595.008304296-0.41%
16 Apr 2020600.45590.00612.80582.00127163921.37%
15 Apr 2020592.35604.45614.00578.6016213849-0.08%
13 Apr 2020592.85605.00605.00583.00154838662.29%
09 Apr 2020579.60564.00610.00564.002720792813.04%
08 Apr 2020512.75496.95530.00490.00194561944.16%
07 Apr 2020492.25479.00513.40452.00208438549.58%
03 Apr 2020449.20425.00454.70416.25179067778.57%
01 Apr 2020413.75424.90430.90410.406329718-2.15%
31 Mar 2020422.85446.00446.60420.009434756-2.06%
30 Mar 2020431.75413.80438.70407.6590210275.91%
27 Mar 2020407.65393.00411.00391.9564712925.57%
26 Mar 2020386.15383.00394.70380.5042912252.58%
25 Mar 2020376.45378.00394.90374.006419109-0.26%
24 Mar 2020377.45380.00409.75372.5566522370.59%
23 Mar 2020375.25370.00406.90370.005507004-4.47%
20 Mar 2020392.80379.80399.80372.4547183584.83%
19 Mar 2020374.70374.80390.75362.902926155-2.93%
18 Mar 2020386.00411.80411.80381.704200582-3.92%
17 Mar 2020401.75397.00422.00390.7529896741.35%
16 Mar 2020396.40416.00423.90392.755394615-6.85%
13 Mar 2020425.55388.00434.95355.3060969097.80%
12 Mar 2020394.75412.50412.50390.755636464-5.36%
11 Mar 2020417.10425.00426.15410.205314548-2.12%
09 Mar 2020426.15425.00432.65423.502986596-1.90%
06 Mar 2020434.40425.00438.15423.052916146-1.41%
05 Mar 2020440.60447.85472.00437.459637431-1.57%
04 Mar 2020447.65425.60449.80420.0092979455.26%
03 Mar 2020425.30402.00429.20402.0054766765.81%
02 Mar 2020401.95407.00411.25394.653460583-0.04%
28 Feb 2020402.10413.00416.45398.054200936-4.53%
27 Feb 2020421.20411.10424.00409.005109022-0.24%
26 Feb 2020422.20406.00425.00405.808068909-0.85%
25 Feb 2020425.80430.20431.20420.002438218-1.01%
24 Feb 2020430.15436.00436.70426.552569563-1.29%
20 Feb 2020435.75448.00448.80434.503048500-2.63%
19 Feb 2020447.50437.80449.20437.4023595662.64%
18 Feb 2020436.00433.00437.65428.1024538010.95%
17 Feb 2020431.90444.50445.75430.104581786-3.40%
14 Feb 2020447.10444.00448.90441.5018147800.83%
13 Feb 2020443.40446.80448.90440.502041017-0.76%
12 Feb 2020446.80454.95454.95445.001683136-0.84%
11 Feb 2020450.60447.10452.00443.3518896381.32%
10 Feb 2020444.75444.20451.00442.1035574800.35%
07 Feb 2020443.20440.00445.90437.3063861930.81%
06 Feb 2020439.65462.50464.35435.357118843-1.77%
05 Feb 2020447.55449.55459.15437.503637403-0.20%
04 Feb 2020448.45446.70452.45444.2020308600.88%
03 Feb 2020444.55444.00450.65439.4016903940.08%
01 Feb 2020444.20446.50452.20437.751632513-0.60%
31 Jan 2020446.90453.95453.95442.102184609-0.91%
30 Jan 2020451.00461.00461.00446.352766881-2.29%
29 Jan 2020461.55464.70467.40460.351737293-0.68%
28 Jan 2020464.70465.00468.00458.9535924130.05%
27 Jan 2020464.45457.50466.50454.2058490031.22%
24 Jan 2020458.85465.00467.75456.852713370-1.35%
23 Jan 2020465.15464.50475.85459.355783749-1.37%
22 Jan 2020471.60474.50480.30470.252380518-0.38%
21 Jan 2020473.40478.95479.55472.201448808-1.41%
20 Jan 2020480.15480.45483.15476.651206931-0.03%
17 Jan 2020480.30480.00482.95476.5520393870.01%
16 Jan 2020480.25484.00487.45479.001694372-0.77%
15 Jan 2020484.00484.00486.85479.551413668-0.05%
14 Jan 2020484.25480.60485.20479.2021603011.38%
13 Jan 2020477.65474.50482.45474.5012299690.88%
10 Jan 2020473.50470.10477.00469.7512136000.72%
09 Jan 2020470.10467.50473.30467.5017006001.15%
08 Jan 2020464.75467.80470.10461.601507276-0.82%
07 Jan 2020468.60466.00470.00463.6523655540.40%
06 Jan 2020466.75469.80469.95461.201501855-0.68%
03 Jan 2020469.95475.80475.80467.252252752-0.75%
02 Jan 2020473.50478.85479.90472.301406381-0.50%
01 Jan 2020475.90481.00481.00474.451316812-0.48%
31 Dec 2019478.20479.95484.30476.951640854-0.36%
30 Dec 2019479.95481.10487.00478.251809828-0.24%
27 Dec 2019481.10474.55483.50472.8020054041.47%
26 Dec 2019474.15478.70482.55472.252887784-0.95%
24 Dec 2019478.70467.25480.00465.5032627492.32%
23 Dec 2019467.85467.00469.00464.508660230.45%
20 Dec 2019465.75466.90474.45463.902248997-0.40%
19 Dec 2019467.60465.65471.50464.801485123-0.04%
18 Dec 2019467.80464.00469.25461.5017059290.83%
17 Dec 2019463.95462.05466.20460.3524348531.24%
16 Dec 2019458.25463.05464.75457.50903737-0.65%
13 Dec 2019461.25461.05465.00456.6012135990.04%
12 Dec 2019461.05452.20463.10452.2027300922.47%
11 Dec 2019449.95453.00453.10446.701806996-0.68%
10 Dec 2019453.05450.60454.95449.5028079061.15%
09 Dec 2019447.90457.40457.75444.603761784-1.66%
06 Dec 2019455.45463.00467.00454.002520045-1.33%
05 Dec 2019461.60469.50470.30460.401483537-1.79%
04 Dec 2019470.00463.00471.85462.0014267571.24%
03 Dec 2019464.25465.00465.85460.0010671390.05%
02 Dec 2019464.00469.60469.60455.352492362-0.58%
29 Nov 2019466.70469.65473.40465.601307574-0.35%
28 Nov 2019468.35472.00476.50464.1029339580.07%
27 Nov 2019468.00475.00475.00464.553494515-2.20%
26 Nov 2019478.55483.00490.55476.703880896-1.02%
25 Nov 2019483.50478.25485.35475.9014654900.97%
22 Nov 2019478.85485.00485.00472.702778328-1.37%
21 Nov 2019485.50482.60492.30476.6056008940.60%
20 Nov 2019482.60472.00483.70468.6540800542.22%
19 Nov 2019472.10461.20477.50459.5550801062.50%
18 Nov 2019460.60463.00472.00457.652847404-0.57%
15 Nov 2019463.25448.00468.05435.40106938522.63%
14 Nov 2019451.40445.20458.20442.6526596010.78%
13 Nov 2019447.90452.00455.00446.003001272-1.53%
11 Nov 2019454.85459.40459.40451.754109355-1.65%
08 Nov 2019462.50470.10470.10461.254300075-1.98%
07 Nov 2019471.85482.00487.40470.005892783-1.87%
06 Nov 2019480.85469.05487.95464.25177515562.78%
05 Nov 2019467.85470.15475.50465.151391429-0.10%
04 Nov 2019468.30471.40478.50467.052393325-0.19%
01 Nov 2019469.20467.30474.20462.4036498790.50%
31 Oct 2019466.85465.00472.70460.1539447180.40%
30 Oct 2019465.00478.95478.95462.252640132-1.70%
29 Oct 2019473.05463.90478.40462.0034985722.60%
27 Oct 2019461.05462.00463.90459.501796120.26%
25 Oct 2019459.85447.10461.45441.7526477592.91%
24 Oct 2019446.85455.00456.00443.551733751-1.63%
23 Oct 2019454.25453.65456.80448.1022625750.08%
22 Oct 2019453.90441.25457.75440.2023338102.20%
18 Oct 2019444.15448.50451.15440.102850227-0.48%
17 Oct 2019446.30445.30447.70439.401818421-0.11%
16 Oct 2019446.80446.30447.85438.9521809250.06%
15 Oct 2019446.55440.00448.50435.3531530151.28%
14 Oct 2019440.90441.35446.45433.505861895-0.10%
11 Oct 2019441.35422.55443.00389.55173547824.55%
10 Oct 2019422.15423.10427.30418.552381621-0.28%
09 Oct 2019423.35408.30427.00407.5041176903.70%
07 Oct 2019408.25419.95419.95405.502564196-2.41%
04 Oct 2019418.35419.50431.30416.1541823600.06%
03 Oct 2019418.10411.00421.00406.5026398521.32%
01 Oct 2019412.65426.90426.90402.704914716-3.02%
30 Sep 2019425.50430.00432.80418.006307161-3.16%
27 Sep 2019439.40438.45446.00435.7031511190.22%
26 Sep 2019438.45439.00440.45430.4039602770.89%
25 Sep 2019434.60449.90450.00432.203524655-3.48%
24 Sep 2019450.25450.00455.05446.6019594680.30%
23 Sep 2019448.90468.00472.30445.002819792-3.11%
20 Sep 2019463.30454.20465.00445.5025580722.49%
19 Sep 2019452.05458.65461.95449.901027073-1.44%
18 Sep 2019458.65461.40462.80454.351656705-0.43%
17 Sep 2019460.65471.95472.40457.001753611-2.09%
16 Sep 2019470.50467.00472.00464.1012573810.32%
13 Sep 2019469.00468.05469.65464.508188540.26%
12 Sep 2019467.80474.00474.00464.401179858-0.85%
11 Sep 2019471.80474.00478.30468.05996410-0.67%
09 Sep 2019475.00475.00478.70472.107808460.02%
06 Sep 2019474.90479.00482.50473.751668897-0.73%
05 Sep 2019478.40472.00479.75470.6012165101.48%
04 Sep 2019471.40471.10475.00467.0523396570.39%
03 Sep 2019469.55467.00471.25461.001564714-0.61%
30 Aug 2019472.45468.00475.20461.4511268181.56%
29 Aug 2019465.20465.50468.00456.5514100780.20%
28 Aug 2019464.25465.80476.20460.152193022-0.24%
27 Aug 2019465.35468.50469.85458.452992115-0.26%
26 Aug 2019466.55468.10470.95454.9021588650.14%
23 Aug 2019465.90464.00467.35449.2022174280.41%
22 Aug 2019464.00464.90469.95460.601398888-0.87%
21 Aug 2019468.05478.60479.00466.951065506-2.22%
20 Aug 2019478.70478.85481.70470.5516069010.60%
19 Aug 2019475.85478.50485.55474.601211272-0.05%
16 Aug 2019476.10477.00483.40474.501279325-0.46%
14 Aug 2019478.30477.45483.25465.0023767140.54%
13 Aug 2019475.75484.50486.90473.052952687-1.81%
09 Aug 2019484.50505.90511.70481.555172748-3.69%
08 Aug 2019503.05504.75510.00493.806750611-2.94%
07 Aug 2019518.30502.70525.85501.6546686433.63%
06 Aug 2019500.15518.00527.00496.857425849-3.61%
05 Aug 2019518.90513.80520.80512.2521629180.54%
02 Aug 2019516.10509.00519.70508.7015742510.71%
01 Aug 2019512.45516.15519.45509.201289007-1.66%
31 Jul 2019521.10516.90522.70506.0018280770.21%
30 Jul 2019520.00522.20533.60517.801665158-0.43%
29 Jul 2019522.25531.60534.95520.25735045-1.85%
26 Jul 2019532.10533.20539.90528.251371242-0.85%
25 Jul 2019536.65521.35539.20519.0031835103.45%
24 Jul 2019518.75529.00529.00517.052707033-1.92%
23 Jul 2019528.90531.00535.20521.002353027-0.39%
22 Jul 2019530.95536.70540.00526.201816845-1.07%
19 Jul 2019536.70550.80552.00535.50783708-1.88%
18 Jul 2019547.00558.85559.00545.501355289-1.89%
17 Jul 2019557.55554.00558.50547.4510347340.72%
16 Jul 2019553.55554.75558.45549.4014603030.54%
15 Jul 2019550.55559.90560.50548.60842129-1.12%
12 Jul 2019556.80554.00566.50547.2014855060.80%
11 Jul 2019552.40549.00553.80546.007264481.37%
10 Jul 2019544.95545.35551.15541.851045560-0.70%
09 Jul 2019548.80536.80552.45536.8014728361.92%
08 Jul 2019538.45547.00549.00534.651490078-2.10%
05 Jul 2019550.00551.55554.25549.20796604-0.28%
04 Jul 2019551.55554.65555.65550.60639531-0.31%
03 Jul 2019553.25555.35556.70549.45797387-0.38%
02 Jul 2019555.35557.15558.50551.50565414-0.08%
01 Jul 2019555.80555.70559.35553.155654630.42%
28 Jun 2019553.45551.90556.70546.359965780.27%
27 Jun 2019551.95556.85563.90550.301323494-0.83%
26 Jun 2019556.55550.00558.80548.0010208791.18%
25 Jun 2019550.05548.95554.95546.558057040.03%
24 Jun 2019549.90548.55552.45545.10981017-0.30%
21 Jun 2019551.55549.85553.80545.2015340070.05%
20 Jun 2019551.30531.80552.45528.6519864323.30%
19 Jun 2019533.70550.60551.90532.551137906-2.54%
18 Jun 2019547.60545.20555.50545.0512579920.45%
17 Jun 2019545.15555.50556.60543.851267159-1.88%
14 Jun 2019555.60560.15564.45554.151808363-1.59%
13 Jun 2019564.60560.05566.60559.2515949560.53%
12 Jun 2019561.60558.90567.00556.2512533370.31%
11 Jun 2019559.85555.40566.40551.0025181840.96%
10 Jun 2019554.55550.60562.60550.0017080420.92%
07 Jun 2019549.50565.00565.00542.002696228-1.84%
06 Jun 2019559.80565.00568.30556.551750285-0.51%
04 Jun 2019562.65564.00575.00561.101558827-0.99%
03 Jun 2019568.25559.00569.45552.5012843811.68%
31 May 2019558.85562.70569.00550.851912387-0.55%
30 May 2019561.95560.10563.50554.252577559-0.43%
29 May 2019564.35577.40582.45559.901948077-2.35%
28 May 2019577.95579.00584.20571.502469586-0.13%
27 May 2019578.70570.00586.00568.0019590751.42%
24 May 2019570.60569.20572.50559.4517963551.04%
23 May 2019564.75561.90568.90543.7556407282.12%
22 May 2019553.00562.00574.00550.057762734-1.14%
21 May 2019559.35565.45580.00552.754286383-1.08%
20 May 2019565.45560.00567.00550.4015867463.91%
17 May 2019544.15549.00551.95541.001194005-1.10%
16 May 2019550.20554.00556.70541.052589467-0.99%
15 May 2019555.70554.00562.50551.501396473-0.05%
14 May 2019556.00546.00560.75541.2018228291.70%
13 May 2019546.70552.00556.75529.602027570-1.59%
10 May 2019555.55557.75562.70551.001687480-0.39%
09 May 2019557.75559.90561.05548.701672967-0.04%
08 May 2019558.00556.00561.40549.0018901740.01%
07 May 2019557.95564.00566.30555.151478212-0.96%
06 May 2019563.35556.00564.50556.001715311-0.20%
03 May 2019564.50568.00573.00561.652758638-0.19%
02 May 2019565.60563.00569.70556.7017009760.11%
30 Apr 2019565.00569.90571.05558.651914026-0.52%
26 Apr 2019567.95558.25572.90557.2025933972.22%
25 Apr 2019555.60558.70563.95551.152416194-0.53%
24 Apr 2019558.55561.40564.50553.201896565-0.56%
23 Apr 2019561.70562.50575.95560.4021799590.11%
22 Apr 2019561.10560.00566.00556.601205612-0.08%
18 Apr 2019561.55562.00566.65553.2023065490.39%
16 Apr 2019559.35570.00571.75556.602246831-1.23%
15 Apr 2019566.30555.00569.20552.0022523732.06%
12 Apr 2019554.85547.95556.70545.3043475301.84%
11 Apr 2019544.85546.35554.70542.002977870-0.29%
10 Apr 2019546.45531.55551.75530.8059923262.72%
09 Apr 2019532.00526.25534.50525.4023016811.26%
08 Apr 2019525.40536.50536.90522.702429845-1.26%
05 Apr 2019532.10531.40541.00526.0097847802.13%
04 Apr 2019521.00519.00522.00517.5055559910.11%
03 Apr 2019520.45523.00524.80519.103276338-0.42%
02 Apr 2019522.65529.95529.95521.151268431-0.57%
01 Apr 2019525.65516.30528.75516.304091454-0.61%
29 Mar 2019528.90525.75530.70524.0021626320.63%
28 Mar 2019525.60525.30527.35522.3041333790.02%
27 Mar 2019525.50531.40533.60524.051217387-0.72%
26 Mar 2019529.30528.50532.50525.7030447920.47%
25 Mar 2019526.85525.60528.70516.2018748980.01%
22 Mar 2019526.80534.90539.00523.601579084-1.21%
20 Mar 2019533.25532.00534.80531.101255306-0.07%
19 Mar 2019533.65537.15537.70530.20874797-0.16%
18 Mar 2019534.50533.05535.80529.0012668630.36%
15 Mar 2019532.60534.10535.40528.952019240-0.03%
14 Mar 2019532.75532.05534.10530.501490894-0.01%
13 Mar 2019532.80542.00542.50531.001582245-1.10%
12 Mar 2019538.75541.90543.65537.302049339-0.25%
11 Mar 2019540.10542.00542.00535.5023421020.03%
08 Mar 2019539.95541.00543.40538.252618767-0.26%
07 Mar 2019541.35547.65550.00539.651144534-1.13%
06 Mar 2019547.55551.00552.00541.951587182-0.20%
05 Mar 2019548.65550.00551.50546.551644098-0.53%
01 Mar 2019551.55555.00555.30547.402430914-0.54%
28 Feb 2019554.55555.00558.30546.0026184860.48%
27 Feb 2019551.90551.00555.35544.2523899770.27%
26 Feb 2019550.40545.10553.65538.0519529610.38%
25 Feb 2019548.30541.50550.85541.0019619051.29%
22 Feb 2019541.30543.80546.10539.101592112-0.77%
21 Feb 2019545.50542.85547.90540.5010935480.81%
20 Feb 2019541.10540.20543.20538.6512089300.27%
19 Feb 2019539.65544.80545.00536.751879600-0.28%
18 Feb 2019541.15542.00545.05532.3015901010.11%
15 Feb 2019540.55540.00551.40528.502491806-0.43%
14 Feb 2019542.90542.90556.00537.402766535-0.11%
13 Feb 2019543.50543.00545.65538.2017520700.04%
12 Feb 2019543.30540.05545.70536.1022527660.00%
11 Feb 2019543.30538.70545.90535.8529899191.69%
08 Feb 2019534.25532.85543.70531.2027471590.25%
07 Feb 2019532.90537.10546.60528.154417618-0.38%
06 Feb 2019534.95510.50546.70504.1087757595.31%
05 Feb 2019508.00506.55514.00501.204358002-0.31%
04 Feb 2019509.60521.00521.00506.201480952-2.25%
01 Feb 2019521.35517.65522.55512.5013808380.78%
31 Jan 2019517.30506.00519.85504.2522039192.27%
30 Jan 2019505.80504.95507.10497.7015246210.15%
29 Jan 2019505.05489.10507.55483.7526754812.62%
28 Jan 2019492.15509.00509.00489.103215535-3.05%
25 Jan 2019507.65502.10508.60501.3511934421.39%
24 Jan 2019500.70510.00510.70496.101620195-1.69%
23 Jan 2019509.30510.00511.70507.1013586230.43%
22 Jan 2019507.10510.00511.40502.451455953-0.42%
21 Jan 2019509.25510.00514.20508.201150380-0.03%
18 Jan 2019509.40510.20513.00507.301502360-0.04%
17 Jan 2019509.60512.50514.95507.601598184-0.37%
16 Jan 2019511.50515.00515.95509.001446921-0.67%
15 Jan 2019514.95514.50515.35509.5011773770.59%
14 Jan 2019511.95510.20514.00505.6014724150.34%
11 Jan 2019510.20513.40519.00508.252051418-0.59%
10 Jan 2019513.25509.00514.90509.0012524390.62%
09 Jan 2019510.10515.55516.75507.501929305-0.69%
08 Jan 2019513.65516.00517.20511.251765015-0.08%
07 Jan 2019514.05516.00517.75510.3011680020.24%
04 Jan 2019512.80513.00514.90508.0516514560.08%
03 Jan 2019512.40516.50520.50511.202086150-0.42%
02 Jan 2019514.55521.90522.50513.151243067-1.63%
01 Jan 2019523.05520.00524.00518.6513618090.68%
31 Dec 2018519.50522.00526.00517.201897948-0.48%
28 Dec 2018522.00514.30525.35514.3019334640.79%
27 Dec 2018517.90518.90521.00514.0013516360.70%
26 Dec 2018514.30515.60519.00507.301318560-0.87%
24 Dec 2018518.80518.80520.80513.0012143480.42%
21 Dec 2018516.65521.00523.95514.301758710-0.69%
20 Dec 2018520.25523.70526.00515.402074097-0.86%
19 Dec 2018524.75524.00528.60522.5512410000.35%
18 Dec 2018522.90524.00527.00520.051628240-0.14%
17 Dec 2018523.65524.00529.35520.7011968710.36%
14 Dec 2018521.75528.35533.80516.651950888-1.00%
13 Dec 2018527.00532.00533.80519.202234487-0.81%
12 Dec 2018531.30522.90534.30521.1016831312.43%
11 Dec 2018518.70503.00523.95503.0023260591.20%
10 Dec 2018512.55509.90514.85503.102201377-0.20%
07 Dec 2018513.60520.00530.65512.003503808-0.33%
06 Dec 2018515.30528.00528.00511.002562048-2.49%
05 Dec 2018528.45546.00548.90525.302192065-3.29%
04 Dec 2018546.45536.00549.00535.0534000531.99%
03 Dec 2018535.80542.00545.40534.102033213-0.93%
30 Nov 2018540.85528.00542.00527.0038553823.08%
29 Nov 2018524.70518.00526.40516.0027995781.82%
28 Nov 2018515.30519.20523.95513.602003272-0.45%
27 Nov 2018517.65526.00526.95513.052100159-0.85%
26 Nov 2018522.10520.00523.75512.8017284680.80%
22 Nov 2018517.95523.00525.00511.752045318-0.80%
21 Nov 2018522.15522.80528.05521.3017498060.28%
20 Nov 2018520.70528.00529.85518.651707971-1.43%
19 Nov 2018528.25535.00536.00523.951913914-0.44%
16 Nov 2018530.60521.70534.00521.1034836252.21%
15 Nov 2018519.15521.90525.00514.452661535-0.08%
14 Nov 2018519.55530.60532.60517.002740756-1.62%
13 Nov 2018528.10534.00534.00526.502410643-0.71%
12 Nov 2018531.85530.00541.90529.0576696970.93%
09 Nov 2018526.95535.50535.80524.006125274-1.20%
07 Nov 2018533.35536.00536.00532.106982440.48%
06 Nov 2018530.80555.00555.00527.3516941828-5.73%
05 Nov 2018563.05607.40617.50557.1012941350-7.26%
02 Nov 2018607.10619.95619.95605.501566053-1.35%
01 Nov 2018615.40630.00631.95614.001442392-2.20%
31 Oct 2018629.25612.00631.75606.3023050463.10%
30 Oct 2018610.35636.00636.70608.102418471-3.90%
29 Oct 2018635.15602.35638.20601.4516144235.21%
26 Oct 2018603.70609.20612.35598.651935618-0.87%
25 Oct 2018609.00618.55624.00605.155739386-1.98%
24 Oct 2018621.30625.50635.00615.60987144-0.17%
23 Oct 2018622.35628.80632.00616.001370461-1.16%
22 Oct 2018629.65635.20640.65626.851399755-0.65%
19 Oct 2018633.80640.30645.55626.102267774-1.04%
17 Oct 2018640.45644.90646.00637.0012809800.11%
16 Oct 2018639.75647.85651.65637.351510216-1.25%
15 Oct 2018647.85623.00649.80618.0526668684.01%
12 Oct 2018622.90620.00627.20612.6020853601.09%
11 Oct 2018616.20627.50633.80613.051707508-3.66%
10 Oct 2018639.60639.35651.00633.3018810530.04%
09 Oct 2018639.35639.50643.10625.2515357810.09%
08 Oct 2018638.80636.60642.65628.4515646400.34%
05 Oct 2018636.65635.30649.55631.001806150-0.27%
04 Oct 2018638.40650.10654.65632.101736407-2.47%
03 Oct 2018654.55650.00663.95650.0015339900.06%
01 Oct 2018654.15653.05659.00643.5013095300.02%
28 Sep 2018654.05659.35663.00647.201862405-0.80%
27 Sep 2018659.35675.00677.00655.953433359-2.00%
26 Sep 2018672.80664.45675.25656.0021318331.67%
25 Sep 2018661.75644.00665.80643.0022954642.50%
24 Sep 2018645.60662.00668.95640.802766326-1.16%
21 Sep 2018653.20668.00671.55638.402276641-1.12%
19 Sep 2018660.60668.00678.45645.753043018-0.47%
18 Sep 2018663.70665.00673.00660.601814726-0.18%
17 Sep 2018664.90673.00673.00660.402220455-0.23%
14 Sep 2018666.40664.00670.00659.0515128571.52%
12 Sep 2018656.45654.90662.00643.2533021910.24%
11 Sep 2018654.90670.10675.00650.603399042-1.97%
10 Sep 2018668.05665.00678.00664.0034534320.50%
07 Sep 2018664.75663.85669.50656.3024313630.40%
06 Sep 2018662.10651.00664.70647.0028410962.41%
05 Sep 2018646.55645.05650.90637.2025425430.41%
04 Sep 2018643.90649.80655.00638.402249087-0.80%
03 Sep 2018649.10665.50671.20646.601971733-1.97%
31 Aug 2018662.15649.55664.00649.5530565801.96%
30 Aug 2018649.45645.00651.90640.5021241220.92%
29 Aug 2018643.50650.00653.65640.001891523-0.74%
28 Aug 2018648.30662.00677.50644.655237362-1.71%
27 Aug 2018659.60653.00662.50648.2013817241.29%
24 Aug 2018651.20658.00658.00645.001904031-1.03%
23 Aug 2018657.95653.45665.00652.7028918291.18%
21 Aug 2018650.25647.90654.45644.0019815230.99%
20 Aug 2018643.85649.90653.50642.401296664-0.47%
17 Aug 2018646.90650.05655.50643.702915387-0.22%
16 Aug 2018648.35644.70660.00634.2539255490.87%
14 Aug 2018642.75629.10647.00624.0024510032.30%
13 Aug 2018628.30622.00631.55619.2023746571.17%
10 Aug 2018621.05624.95628.50614.5031682800.31%
09 Aug 2018619.15649.00662.50616.709996909-2.12%
08 Aug 2018632.55629.00645.45623.6041210620.49%
07 Aug 2018629.45642.90642.90627.102414434-1.33%
06 Aug 2018637.95647.00648.80635.302716402-0.48%
03 Aug 2018641.05640.95647.60639.0015303410.40%
02 Aug 2018638.50635.00651.90633.053974559-0.10%
01 Aug 2018639.15641.00641.55635.002411436-0.34%
31 Jul 2018641.35636.95647.00628.1024697591.11%
30 Jul 2018634.30633.00636.25628.00990056-0.30%
27 Jul 2018636.20627.75641.90625.9015082691.33%
26 Jul 2018627.85619.00631.25617.4531634980.63%
25 Jul 2018623.90629.00631.00613.451413265-0.55%
24 Jul 2018627.35633.95633.95624.501319369-1.06%
23 Jul 2018634.10623.15637.30617.2515531011.33%
20 Jul 2018625.80614.95630.00602.1528321502.57%
19 Jul 2018610.10629.80632.10606.151424272-2.76%
18 Jul 2018627.40640.00644.00625.102348371-1.58%
17 Jul 2018637.45621.90639.60620.1022283772.66%
16 Jul 2018620.95629.40636.00611.152211200-0.92%
13 Jul 2018626.70634.00634.00624.201475306-1.05%
12 Jul 2018633.35629.40636.70622.7021776841.29%
11 Jul 2018625.30626.30630.50621.301669583-1.07%
10 Jul 2018632.05626.60633.90620.1518727441.47%
09 Jul 2018622.90616.85625.00615.0014628081.70%
06 Jul 2018612.50624.90631.00610.402514518-2.24%
05 Jul 2018626.55632.00637.00623.102127794-0.37%
04 Jul 2018628.90644.95648.00623.805043141-1.80%
03 Jul 2018640.40617.00644.65608.0552716003.79%
02 Jul 2018617.00620.00620.00611.0015026060.06%
29 Jun 2018616.65601.50619.90599.9015256082.62%
28 Jun 2018600.90604.50609.90596.004173735-0.23%
27 Jun 2018602.30602.50606.95593.0025209180.47%
26 Jun 2018599.50606.00608.70597.252323337-1.95%
25 Jun 2018611.40615.10622.55608.003253606-0.71%
22 Jun 2018615.75604.00618.05595.2532458492.03%
21 Jun 2018603.50608.80609.70602.0030521430.11%
20 Jun 2018602.85613.00622.75600.3591211870.17%
19 Jun 2018601.85606.25610.45598.202992184-0.77%
18 Jun 2018606.50612.00618.80600.302518169-0.83%
15 Jun 2018611.60590.00614.55589.8071259224.00%
14 Jun 2018588.05588.95592.90583.5032446551.02%
13 Jun 2018582.10569.95593.50569.9546577122.65%
12 Jun 2018567.10561.90573.00561.0032343031.12%
11 Jun 2018560.80560.00570.00559.0031136040.21%
08 Jun 2018559.65541.80562.00538.7548159403.50%
07 Jun 2018540.70541.95542.55537.2011199730.42%
06 Jun 2018538.45542.10548.00533.402909756-0.67%
05 Jun 2018542.10520.30544.75517.7033983374.11%
04 Jun 2018520.70527.50529.00517.151247023-0.72%
01 Jun 2018524.50526.95530.75521.051625446-0.06%
31 May 2018524.80528.60533.65521.053539206-0.15%
30 May 2018525.60529.10529.10519.552156315-0.94%
29 May 2018530.60539.10542.60527.702656979-1.65%
28 May 2018539.50534.00548.30534.0014605660.53%
25 May 2018536.65538.85538.85527.5015253550.59%
24 May 2018533.50536.50544.55530.0019255240.21%
23 May 2018532.40515.00564.90515.0074138231.60%
22 May 2018524.00524.80531.10507.2030802850.68%
21 May 2018520.45531.65536.80516.002013336-2.36%
18 May 2018533.05555.00556.00530.001708157-3.74%
17 May 2018553.75557.90560.00538.803719963-1.10%
16 May 2018559.90575.00575.00546.004071898-2.76%
15 May 2018575.80579.80593.00573.102049528-0.47%
14 May 2018578.50575.00580.50570.858883700.84%
11 May 2018573.70577.05580.75565.10921890-0.31%
10 May 2018575.50594.00594.60572.502163326-2.13%
09 May 2018588.00591.40596.00585.55652527-0.45%
08 May 2018590.65592.40601.95586.551039491-0.07%
07 May 2018591.05598.60600.10585.001046885-1.00%
04 May 2018597.00612.10612.45595.50925559-2.02%
03 May 2018609.30613.00613.10597.00999887-0.44%
02 May 2018612.00610.00621.90608.9518629990.76%
30 Apr 2018607.40602.20609.00602.006878281.26%
27 Apr 2018599.85602.00607.00593.001031376-0.02%
26 Apr 2018599.95591.00602.90590.5515030081.16%
25 Apr 2018593.05600.50600.50586.201125208-1.47%
24 Apr 2018601.90601.00604.90595.1027829880.29%
23 Apr 2018600.15576.00601.75576.0030165001.88%
20 Apr 2018589.05582.35593.40581.5016411790.80%
19 Apr 2018584.40584.25592.00583.051525419-0.03%
18 Apr 2018584.60582.00597.00582.0038539510.80%
17 Apr 2018579.95585.55588.35575.702688507-0.85%
16 Apr 2018584.95553.05587.80553.0567413545.30%
13 Apr 2018555.50557.55561.15552.551019158-0.12%
12 Apr 2018556.15562.90562.95554.801309557-0.95%
11 Apr 2018561.50560.70564.00558.5017897890.60%
10 Apr 2018558.15558.00567.00556.6015916820.25%
09 Apr 2018556.75565.90565.90555.501470765-0.39%
06 Apr 2018558.95560.30571.00557.252420324-0.25%
05 Apr 2018560.35574.00578.55558.352396864-1.66%
04 Apr 2018569.80572.35575.45564.501852997-0.09%
03 Apr 2018570.30572.00578.35568.802493190-1.03%
02 Apr 2018576.25548.00578.95545.9028238805.65%
28 Mar 2018545.45544.00548.80534.0026679790.07%
27 Mar 2018545.05541.00549.00541.0022068720.60%
26 Mar 2018541.80538.15544.60532.9511053190.63%
23 Mar 2018538.40539.00540.70534.001203262-0.43%
22 Mar 2018540.75551.90555.00538.151506405-1.87%
21 Mar 2018551.05558.50567.45546.403091963-0.33%
20 Mar 2018552.90555.10561.85522.909119209-1.22%
19 Mar 2018559.75563.65566.90555.4014479410.06%
16 Mar 2018559.40570.10574.00557.051867538-2.06%
15 Mar 2018571.15578.00579.60569.00849222-1.17%
14 Mar 2018577.90578.35583.80571.65811747-0.15%
13 Mar 2018578.75579.00582.90575.15801792-0.33%
12 Mar 2018580.65575.05582.20563.559197921.68%
09 Mar 2018571.05579.95585.20568.051149194-1.20%
08 Mar 2018578.00584.00584.00574.001084582-0.38%
07 Mar 2018580.20587.45589.10578.201849650-0.67%
06 Mar 2018584.10581.60589.40580.0518913020.84%
05 Mar 2018579.25582.10585.00578.051179725-0.42%
01 Mar 2018581.70593.90593.90580.401343806-1.35%
28 Feb 2018589.65590.00596.60587.1022551890.54%
27 Feb 2018586.50591.70598.90583.101349590-0.61%
26 Feb 2018590.10596.25598.30588.751417465-0.93%
23 Feb 2018595.65591.80605.00590.0015765841.02%
22 Feb 2018589.65595.00597.25586.601859008-1.27%
21 Feb 2018597.25607.00607.75589.251409752-1.03%
20 Feb 2018603.45603.45606.10592.0015992490.51%
19 Feb 2018600.40612.00612.15594.351216005-1.75%
16 Feb 2018611.10611.30613.95605.509060250.87%
15 Feb 2018605.85613.25621.45602.951391858-1.67%
14 Feb 2018616.15622.10630.30611.501306512-0.88%
12 Feb 2018621.65629.35635.00618.8519574240.04%
09 Feb 2018621.40595.00626.00595.0023737991.43%
08 Feb 2018612.65584.00617.15580.1583499137.62%
07 Feb 2018569.25578.50579.90554.2031614980.89%
06 Feb 2018564.25561.00572.00558.051284112-2.73%
05 Feb 2018580.10576.00582.10571.20797017-0.18%
02 Feb 2018581.15586.00593.90575.10998752-1.01%
01 Feb 2018587.05591.90597.00580.201050098-0.86%
31 Jan 2018592.15608.00608.50590.001264055-2.28%
30 Jan 2018605.95613.00613.10603.20596682-1.47%
29 Jan 2018615.00624.95628.40611.101564268-1.03%
25 Jan 2018621.40618.15631.00613.7029737650.50%
24 Jan 2018618.30621.95623.75612.901089562-0.65%
23 Jan 2018622.35602.50625.00600.3021050603.53%
22 Jan 2018601.15604.40605.00593.10933769-0.27%
19 Jan 2018602.75603.65605.10600.15818518-0.15%
18 Jan 2018603.65608.10612.95598.251028921-0.58%
17 Jan 2018607.15601.05610.60597.058833400.96%
16 Jan 2018601.40610.15613.50599.001088762-1.45%
15 Jan 2018610.25612.50615.50608.20470386-0.30%
12 Jan 2018612.10614.00618.40603.10891848-0.04%
11 Jan 2018612.35619.00619.00609.101092457-1.19%
10 Jan 2018619.75616.00624.15612.8512073130.67%
09 Jan 2018615.60617.00618.65610.658461580.09%
08 Jan 2018615.05618.50627.50612.201061612-0.02%
05 Jan 2018615.15617.00619.85611.101072254-0.26%
04 Jan 2018616.75609.45618.40603.459906021.64%
03 Jan 2018606.80611.00613.90604.55771828-0.16%
02 Jan 2018607.80614.20619.00605.501038258-0.61%
01 Jan 2018611.50608.00617.85607.008735460.49%
29 Dec 2017608.50606.15611.90604.107027740.40%
28 Dec 2017606.05614.00616.15603.201428319-1.08%
27 Dec 2017612.65613.00623.75610.2017650290.15%
26 Dec 2017611.75604.05614.90596.1012395361.75%
22 Dec 2017601.20603.00604.00598.856688060.23%
21 Dec 2017599.80602.95608.70596.001274585-0.14%
20 Dec 2017600.65605.70611.00597.751068145-0.54%
19 Dec 2017603.90592.45605.70592.4514746962.07%
18 Dec 2017591.65578.40594.90571.6523795622.64%
15 Dec 2017576.45597.00597.00573.204312419-2.37%
14 Dec 2017590.45580.00593.70575.1014289062.13%
13 Dec 2017578.15591.50598.15576.351197264-2.28%
12 Dec 2017591.65604.70606.00590.00762200-1.99%
11 Dec 2017603.65612.00612.95597.208509980.09%
08 Dec 2017603.10595.00607.00592.456061231.63%
07 Dec 2017593.45598.00600.00588.30752359-0.50%
06 Dec 2017596.45595.80603.80594.509192710.00%
05 Dec 2017596.45595.00599.85591.75979009-0.04%
04 Dec 2017596.70599.30602.80588.80660077-0.23%
01 Dec 2017598.10604.50606.00593.70747562-0.47%
30 Nov 2017600.90605.00607.85597.051612910-1.15%
29 Nov 2017607.90615.00619.40605.251465289-0.64%
28 Nov 2017611.80616.00621.70609.801486189-0.49%
27 Nov 2017614.80617.00619.90611.051388114-0.15%
24 Nov 2017615.70619.50623.90613.251118354-0.31%
23 Nov 2017617.60619.25625.20615.00792383-0.27%
22 Nov 2017619.25616.90625.70614.0020146980.51%
21 Nov 2017616.10607.00624.00607.0022225451.96%
20 Nov 2017604.25605.55608.00596.101609788-0.71%
17 Nov 2017608.55607.00614.90600.6514488472.65%
16 Nov 2017592.85595.35599.45590.001228065-0.13%
15 Nov 2017593.65602.65607.95590.201171698-1.46%
14 Nov 2017602.45598.00613.30598.0014982440.06%
13 Nov 2017602.10610.30611.30595.701109147-1.18%
10 Nov 2017609.30617.50621.50603.651400233-0.85%
09 Nov 2017614.55624.00628.00611.601809019-1.29%
08 Nov 2017622.60624.85637.80620.0055702132.48%
07 Nov 2017607.55663.40663.40602.007331364-7.22%
06 Nov 2017654.80637.10661.00636.9021958052.30%
03 Nov 2017640.10640.00648.15629.5517226470.64%
02 Nov 2017636.00626.40642.80625.1520588981.48%
01 Nov 2017626.75628.25633.35621.151359809-0.14%
31 Oct 2017627.60629.00634.90621.6015228510.25%
30 Oct 2017626.05623.25630.00614.5510452670.16%
27 Oct 2017625.05625.00629.80616.2021984912.22%
26 Oct 2017611.50595.40616.80592.5520022763.18%
25 Oct 2017592.65599.00604.00589.50991374-0.40%
24 Oct 2017595.05600.30600.65591.3011386450.36%
23 Oct 2017592.90613.00619.45589.501413195-2.45%
19 Oct 2017607.80613.95613.95602.05151609-0.52%
18 Oct 2017611.00631.00631.00609.001185323-3.34%
17 Oct 2017632.10606.00635.90602.0025639684.18%
16 Oct 2017606.75595.00608.90594.3017167712.34%
13 Oct 2017592.85590.30598.25588.309360150.54%
12 Oct 2017589.65589.45593.35580.307515070.60%
11 Oct 2017586.15591.00594.00579.551053561-0.68%
10 Oct 2017590.15590.00593.45585.557414930.79%
09 Oct 2017585.55584.90595.50578.5011162800.03%
06 Oct 2017585.40586.10589.20582.854626560.01%
05 Oct 2017585.35583.00590.00579.056479770.74%
04 Oct 2017581.05579.90587.40579.306314630.37%
03 Oct 2017578.90590.10592.75575.50522462-1.23%
29 Sep 2017586.10580.00592.00577.7510216100.59%
28 Sep 2017582.65565.00589.00564.1529935352.20%
27 Sep 2017570.10579.60580.70563.00561243-1.54%
26 Sep 2017579.00582.00582.00570.009783230.31%
25 Sep 2017577.20581.90594.40564.352389495-1.39%
22 Sep 2017585.35591.90600.00582.454003845-1.11%
21 Sep 2017591.90570.05594.00570.0531025223.90%
20 Sep 2017569.70572.50573.80565.20759531-0.65%
19 Sep 2017573.40571.70574.50564.506753060.47%
18 Sep 2017570.70563.20572.15560.656498311.66%
15 Sep 2017561.40564.85565.75556.55926019-0.80%
14 Sep 2017565.95556.00567.30555.4516007172.08%
13 Sep 2017554.40556.00562.10552.551159840-1.09%
12 Sep 2017560.50554.40562.80543.3513307241.20%
11 Sep 2017553.85555.10558.15550.005238000.34%
08 Sep 2017552.00554.50558.00549.15775272-0.40%
07 Sep 2017554.20560.00561.00551.30885205-0.73%
06 Sep 2017558.30558.90560.60553.85581901-0.23%
05 Sep 2017559.60564.70565.85556.90928770-0.37%
04 Sep 2017561.70574.50577.00557.551731377-1.18%
01 Sep 2017568.40573.00577.35565.10891591-0.61%
31 Aug 2017571.90570.00578.00562.0019087280.98%
30 Aug 2017566.35574.00576.00565.50596376-0.45%
29 Aug 2017568.90570.55574.05564.50608351-0.91%
28 Aug 2017574.10575.50581.00570.559052220.01%
24 Aug 2017574.05559.00575.75557.3018664402.66%
23 Aug 2017559.15561.70565.00556.65848822-0.02%
22 Aug 2017559.25562.05567.65558.00848353-0.45%
21 Aug 2017561.75566.90570.00555.151222907-0.63%
18 Aug 2017565.30573.40575.80560.201680225-1.38%
17 Aug 2017573.20593.40594.00569.901422631-2.92%
16 Aug 2017590.45569.50593.70561.0518380123.58%
14 Aug 2017570.05560.00576.00552.1040296055.29%
11 Aug 2017541.40545.00563.70525.454337214-1.24%
10 Aug 2017548.20560.00569.85541.501217416-2.43%
09 Aug 2017561.85581.00581.00557.251801630-2.89%
08 Aug 2017578.60560.80580.00560.8013673442.14%
07 Aug 2017566.50566.50571.10553.00769606-0.39%
04 Aug 2017568.70551.90571.70543.0510042332.07%
03 Aug 2017557.15568.55575.00553.801065451-2.01%
02 Aug 2017568.55562.85570.90560.006646811.08%
01 Aug 2017562.45560.10565.90558.507127320.42%
31 Jul 2017560.10567.55568.95556.80753415-1.06%
28 Jul 2017566.10566.75570.90556.50907951-0.46%
27 Jul 2017568.70573.70579.40565.001853099-1.17%
26 Jul 2017575.45564.70577.45563.508647281.96%
25 Jul 2017564.40571.00571.40562.40510032-0.94%
24 Jul 2017569.75564.00575.50562.108736770.63%
21 Jul 2017566.20570.00570.00560.15672906-1.00%
20 Jul 2017571.90569.00577.00562.6510908820.64%
19 Jul 2017568.25560.20569.45560.207614441.52%
18 Jul 2017559.75558.00567.00555.1013195740.58%
17 Jul 2017556.50549.00559.00546.706928931.54%
14 Jul 2017548.05544.25551.15540.859600410.81%
13 Jul 2017543.65540.20544.45538.856941800.69%
12 Jul 2017539.95539.45543.50537.0010392080.28%
11 Jul 2017538.45550.50552.65536.051526837-1.96%
10 Jul 2017549.20550.00551.95546.001234150.37%
07 Jul 2017547.15542.60552.00541.508936800.79%
06 Jul 2017542.85546.35547.90540.10556426-0.56%
05 Jul 2017545.90546.10547.80541.458331050.16%
04 Jul 2017545.05557.70558.00543.30559358-1.23%
03 Jul 2017551.85559.00559.90548.85490390-0.67%
30 Jun 2017555.60545.00558.90542.508307512.18%
29 Jun 2017543.75538.45546.95534.2512523821.29%
28 Jun 2017536.85535.40538.65531.006016430.41%
27 Jun 2017534.65542.50551.60533.101038604-1.20%
23 Jun 2017541.15540.90544.00538.306039860.19%
22 Jun 2017540.15540.00545.55539.05750732-0.16%
21 Jun 2017541.00544.50546.00535.20784293-1.25%
20 Jun 2017547.85539.75549.50536.007747281.50%
19 Jun 2017539.75537.10542.50524.0017231680.56%
16 Jun 2017536.75548.00551.95535.051127326-2.31%
15 Jun 2017549.45539.70550.90537.058263661.77%
14 Jun 2017539.90551.50554.50536.351176535-2.11%
13 Jun 2017551.55553.35555.00546.55946713-0.33%
12 Jun 2017553.35549.00555.20544.559103440.41%
09 Jun 2017551.10554.50555.80545.258679690.17%
08 Jun 2017550.15538.75554.70537.1013965961.84%
07 Jun 2017540.20536.40543.45530.707190711.04%
06 Jun 2017534.65537.70539.55522.35765557-0.03%
05 Jun 2017534.80531.30536.70528.008023350.90%
02 Jun 2017530.05517.70533.90517.7021523672.81%
01 Jun 2017515.55519.70529.90513.051433241-0.15%
31 May 2017516.35514.80520.10505.0013663151.15%
30 May 2017510.50504.80517.60501.4010479681.02%
29 May 2017505.35492.00507.50488.9041183383.36%
26 May 2017488.90483.00504.75480.207010307-3.00%
25 May 2017504.00522.00525.00496.404378940-3.01%
24 May 2017519.65531.00536.35514.001340656-2.54%
23 May 2017533.20558.60558.80531.251225772-5.31%
22 May 2017563.10567.00567.70553.10948063-0.33%
19 May 2017564.95561.30566.65558.656856620.87%
18 May 2017560.10559.30564.95556.802155599-0.40%
17 May 2017562.35565.10566.00560.05895238-0.57%
16 May 2017565.60566.65570.00564.00330195-0.60%
15 May 2017569.00567.00572.45561.006065690.18%
12 May 2017567.95560.10569.85557.157252461.07%
11 May 2017561.95562.45565.00558.305666210.16%
10 May 2017561.05552.85562.55551.257185021.46%
09 May 2017552.95552.00554.00545.056521890.25%
08 May 2017551.55549.95554.80546.503024500.29%
05 May 2017549.95549.00554.40544.155607990.00%
04 May 2017549.95557.60557.60548.201271612-1.10%
03 May 2017556.05554.60558.35553.207984760.13%
02 May 2017555.35558.00559.00553.801380964-0.38%
28 Apr 2017557.45561.95561.95555.00865584-0.76%
27 Apr 2017561.70560.00564.80555.0523437610.89%
26 Apr 2017556.75549.80561.00545.4014251580.69%
25 Apr 2017552.95556.95561.60550.301543039-0.74%
24 Apr 2017557.05565.00565.10553.651997176-1.31%
21 Apr 2017564.45573.00574.00562.701256922-1.67%
20 Apr 2017574.05576.00577.20573.301339006-0.23%
19 Apr 2017575.40576.00577.00572.751078477-0.07%
18 Apr 2017575.80576.50578.25573.251062574-0.12%
17 Apr 2017576.50580.00580.00573.05487497-0.13%
13 Apr 2017577.25580.50582.95574.701038273-0.37%
12 Apr 2017579.40575.00582.00570.651188457-0.11%
11 Apr 2017580.05590.00591.65575.102103296-1.63%
10 Apr 2017589.65591.00594.20588.251177737-0.06%
07 Apr 2017590.00590.35593.45585.151958876-0.05%
06 Apr 2017590.30591.50593.65587.051436914-0.46%
05 Apr 2017593.05600.00603.90590.4519260490.07%
03 Apr 2017592.65595.30595.30590.10758083-0.05%
31 Mar 2017592.95598.00598.90591.002242680-0.90%
30 Mar 2017598.35594.50600.85591.8020963050.88%
29 Mar 2017593.15595.00596.55591.901047812-0.17%
28 Mar 2017594.15592.00596.00591.457726980.35%
27 Mar 2017592.10597.00597.00590.001038435-0.31%
24 Mar 2017593.95595.00598.25591.50930175-0.39%
23 Mar 2017596.25595.80598.20582.2015558760.18%
22 Mar 2017595.20588.90598.45587.9010183550.57%
21 Mar 2017591.85598.50598.50590.30861663-0.75%
20 Mar 2017596.30597.50601.50593.451027093-0.17%
17 Mar 2017597.30604.50604.50594.252189719-0.68%
16 Mar 2017601.40605.10605.90598.058520490.20%
15 Mar 2017600.20602.00605.85598.5514793660.00%
14 Mar 2017600.20597.00601.50590.3513247781.88%
10 Mar 2017589.10589.20591.50587.05558480-0.02%
09 Mar 2017589.20588.80593.45585.25690612-0.45%
08 Mar 2017591.85591.75593.35583.0510554530.65%
07 Mar 2017588.05591.70591.70586.10475240-0.35%
06 Mar 2017590.10592.00595.00588.209434090.25%
03 Mar 2017588.60588.95596.70585.00759454-0.11%
02 Mar 2017589.25588.30591.95586.4015715990.50%
01 Mar 2017586.30585.70592.90584.208080270.45%
28 Feb 2017583.70587.70592.80582.60749802-0.26%
27 Feb 2017585.25592.00594.90581.35867683-1.21%
23 Feb 2017592.40589.30594.20586.0512638650.53%
22 Feb 2017589.25592.20592.90586.00942703-0.65%
21 Feb 2017593.10591.90595.00588.507120280.06%
20 Feb 2017592.75593.20597.75582.001008015-0.08%
17 Feb 2017593.25585.90596.45580.6512092761.48%
16 Feb 2017584.60575.00585.40574.5011568261.80%
15 Feb 2017574.25577.50578.65571.151441907-0.31%
14 Feb 2017576.05582.00586.60574.10816754-1.13%
13 Feb 2017582.65582.70585.40576.059469220.47%
10 Feb 2017579.95592.00593.75576.801485266-1.31%
09 Feb 2017587.65611.00611.55584.454192748-2.58%
08 Feb 2017603.20600.00609.00597.7521222250.95%
07 Feb 2017597.55601.80608.00594.601084820-0.67%
06 Feb 2017601.60610.35621.25599.102513820-1.04%
03 Feb 2017607.90584.30611.50580.4024910684.03%
02 Feb 2017584.35575.00587.00567.0510331162.13%
01 Feb 2017572.15573.00579.25566.30873328-0.56%
31 Jan 2017575.35581.55583.00572.60712955-1.19%
30 Jan 2017582.25578.70584.55577.155895530.36%
27 Jan 2017580.15584.70591.40579.45622149-0.94%
25 Jan 2017585.65581.25588.85577.658889140.99%
24 Jan 2017579.90574.70581.30574.105270890.72%
23 Jan 2017575.75574.45583.45573.001197343-0.32%
20 Jan 2017577.60583.80592.50574.401100568-0.47%
19 Jan 2017580.35582.30587.40573.35772657-0.08%
18 Jan 2017580.80588.80593.40577.35591422-1.10%
17 Jan 2017587.25590.50592.00581.20737937-0.26%
16 Jan 2017588.80577.40592.00577.406345100.93%
13 Jan 2017583.40587.00589.10579.45557024-0.49%
12 Jan 2017586.25573.95587.80567.3010860591.61%
11 Jan 2017576.95576.95579.00569.505437060.36%
10 Jan 2017574.90577.50582.90573.60430654-0.31%
09 Jan 2017576.70583.55588.95574.90545949-1.06%
06 Jan 2017582.85580.05591.00577.208517290.52%
05 Jan 2017579.85570.20581.50569.309195622.04%
04 Jan 2017568.25572.95576.00567.50729355-0.94%
03 Jan 2017573.65566.80576.80562.006268671.35%
02 Jan 2017566.00569.75572.45563.25520139-0.49%
30 Dec 2016568.80565.60573.45565.606739010.70%
29 Dec 2016564.85563.10569.00562.759859470.44%
28 Dec 2016562.40567.00572.00560.80743252-0.22%
27 Dec 2016563.65559.00566.20555.1510634071.57%
26 Dec 2016554.95581.30581.30548.102106357-4.70%
23 Dec 2016582.30561.00589.15552.0025858563.72%
22 Dec 2016561.40562.30565.95560.001870565-0.25%
21 Dec 2016562.80565.00567.40561.90743830-0.05%
20 Dec 2016563.10572.85573.80562.00873053-1.06%
19 Dec 2016569.15565.00574.50561.409977160.52%
16 Dec 2016566.20562.90569.90561.356655050.54%
15 Dec 2016563.15568.00576.55559.101032429-0.85%
14 Dec 2016568.00579.00579.65564.25585671-1.87%
13 Dec 2016578.85574.10581.20570.505533060.70%
12 Dec 2016574.80576.40582.00572.60848042-0.71%
09 Dec 2016578.90586.00586.00576.45539344-0.66%
08 Dec 2016582.75573.50583.90570.2011774942.08%
07 Dec 2016570.85577.45577.60569.40694556-0.70%
06 Dec 2016574.85575.00580.45570.957799360.32%
05 Dec 2016573.00573.50581.40571.3511581080.32%
02 Dec 2016571.20566.00573.90566.009845940.53%
01 Dec 2016568.20567.00579.85566.1010642510.28%
30 Nov 2016566.60570.00573.25563.501366319-0.45%
29 Nov 2016569.15573.00573.95564.30832424-0.25%
28 Nov 2016570.55569.30577.00568.0512240230.97%
25 Nov 2016565.05557.00569.95548.5010226582.06%
24 Nov 2016553.65551.40558.30545.0518166030.15%
23 Nov 2016552.80554.90559.40547.1515209860.42%
22 Nov 2016550.50547.10559.35543.5013005020.99%
21 Nov 2016545.10550.00555.35542.101056778-1.06%
18 Nov 2016550.95541.20555.65541.2012140830.96%
17 Nov 2016545.70539.00549.35536.109241671.40%
16 Nov 2016538.15562.00564.85535.501169205-2.58%
15 Nov 2016552.40547.60561.05528.6015053720.81%
11 Nov 2016547.95559.70564.00545.251232505-2.79%
10 Nov 2016563.70545.00568.00545.0039827877.11%
09 Nov 2016526.30512.10532.00486.553810958-1.68%
08 Nov 2016535.30549.70550.90530.201015538-1.91%
07 Nov 2016545.75549.50555.75544.009394970.19%
04 Nov 2016544.70556.10565.50538.001517311-2.73%
03 Nov 2016560.00556.00563.80556.00701598-0.02%
02 Nov 2016560.10569.95569.95557.55806345-2.04%
01 Nov 2016571.75579.45579.45570.10880843-1.21%
30 Oct 2016578.75578.65580.60575.401040380.63%
28 Oct 2016575.15585.50586.85573.70911117-1.81%
27 Oct 2016585.75578.00588.00570.507791401.40%
26 Oct 2016577.65583.00584.90575.15814132-1.17%
25 Oct 2016584.50586.00594.50582.70831989-0.03%
24 Oct 2016584.70585.00594.40582.009920330.25%
21 Oct 2016583.25597.50597.50570.001792780-2.24%
20 Oct 2016596.60596.50600.50593.809133710.04%
19 Oct 2016596.35591.20598.80591.2010014090.61%
18 Oct 2016592.75587.00594.00582.2512131561.15%
17 Oct 2016586.00589.00592.05583.651344977-0.17%
14 Oct 2016587.00584.75590.00583.0010545010.86%
13 Oct 2016582.00596.95599.00580.5038347750.23%
10 Oct 2016580.65570.25584.40570.259299981.86%
07 Oct 2016570.05578.85583.40566.501317543-1.51%
06 Oct 2016578.80592.50596.80576.851504743-2.17%
05 Oct 2016591.65600.00600.15590.00961556-1.03%
04 Oct 2016597.80590.30603.85590.3016568071.52%
03 Oct 2016588.85584.70591.70582.2011466771.52%
30 Sep 2016580.05601.85603.90562.256967821-3.78%
29 Sep 2016602.85608.00611.00585.752252434-0.49%
28 Sep 2016605.80608.70612.40602.251561039-0.23%
27 Sep 2016607.20604.00610.30601.8514439380.45%
26 Sep 2016604.50609.00615.00603.001796225-1.15%
23 Sep 2016611.55609.00617.80604.7012255280.40%
22 Sep 2016609.10605.00610.95603.9019267251.29%
21 Sep 2016601.35602.85607.00597.101578461-0.25%
20 Sep 2016602.85598.70607.50596.0022096060.84%
19 Sep 2016597.80594.90600.00593.2512137540.72%
16 Sep 2016593.55587.10596.00586.1021458911.39%
15 Sep 2016585.40579.00591.00576.8512941971.37%
14 Sep 2016577.50570.00583.70569.8015794821.30%
12 Sep 2016570.10572.20579.20562.301296182-1.79%
09 Sep 2016580.50595.10595.60578.001513978-2.46%
08 Sep 2016595.15581.20598.40581.2015732632.48%
07 Sep 2016580.75580.05585.95575.1017865220.37%
06 Sep 2016578.60585.00586.30576.0011892150.11%
02 Sep 2016577.95580.30581.10571.50880437-0.21%
01 Sep 2016579.15575.00581.30571.009604221.08%
31 Aug 2016572.95581.05587.50570.003596264-0.55%
30 Aug 2016576.10570.00581.45567.7010757231.43%
29 Aug 2016568.00568.30570.35562.9010858600.13%
26 Aug 2016567.25567.50571.70562.3521960700.77%
25 Aug 2016562.90570.00574.55560.003471437-0.76%
24 Aug 2016567.20559.80572.00553.8523402102.08%
23 Aug 2016555.65557.60557.75552.05874783-0.35%
22 Aug 2016557.60557.00564.90552.3012187820.14%
19 Aug 2016556.80552.85560.55552.5015981770.75%
18 Aug 2016552.65553.70557.50548.0014344120.51%
17 Aug 2016549.85552.00564.00547.203819727-0.78%
16 Aug 2016554.15510.20557.55510.2088175477.40%
12 Aug 2016515.95524.00526.40512.102124886-1.53%
11 Aug 2016523.95521.50525.50517.907615960.52%
10 Aug 2016521.25532.50533.95519.50809814-2.20%
09 Aug 2016532.95537.80540.00530.15886532-0.46%
08 Aug 2016535.40533.90541.20531.958528420.40%
05 Aug 2016533.25530.90534.60527.256993841.20%
04 Aug 2016526.95531.20534.00523.001564658-0.47%
03 Aug 2016529.45517.00534.90515.3018461612.23%
02 Aug 2016517.90525.10529.95516.201009436-1.17%
01 Aug 2016524.05528.80535.00521.50955999-0.64%
29 Jul 2016527.40522.40535.50520.0017853521.30%
28 Jul 2016520.65523.90527.95519.001347889-0.48%
27 Jul 2016523.15523.00529.15516.95894972-0.08%
26 Jul 2016523.55527.50530.15521.752105457-0.20%
25 Jul 2016524.60514.05526.50513.0013373480.81%
22 Jul 2016520.40516.00522.90512.3511887470.88%
21 Jul 2016515.85522.50526.95514.002274652-0.39%
20 Jul 2016517.85507.45519.40505.2535849042.38%
19 Jul 2016505.80507.00510.40500.551027246-0.23%
18 Jul 2016506.95517.05517.30505.301459230-1.83%
15 Jul 2016516.40513.95518.90510.2010041560.87%
14 Jul 2016511.95515.90516.60507.001257722-0.51%
13 Jul 2016514.60516.00519.45511.201202156-0.21%
12 Jul 2016515.70522.50522.90514.10891315-1.21%
11 Jul 2016522.00525.40528.25520.0014419600.33%
08 Jul 2016520.30518.00522.45513.0518287921.17%
07 Jul 2016514.30505.50517.35504.0520785801.44%
05 Jul 2016507.00510.20511.10502.70689915-0.63%
04 Jul 2016510.20510.70513.40508.1010551190.31%
01 Jul 2016508.60502.00510.00499.8510080681.52%
30 Jun 2016501.00505.00506.80499.452152521-0.29%
29 Jun 2016502.45498.80504.00496.0510484381.03%
28 Jun 2016497.35490.00499.00486.5517753041.70%
27 Jun 2016489.05475.00491.00474.0023620932.62%
24 Jun 2016476.55468.00478.00459.6018759350.17%
23 Jun 2016475.75481.10483.00474.651918112-1.39%
22 Jun 2016482.45483.85486.50480.00673949-0.20%
21 Jun 2016483.40490.00490.00480.30861422-0.99%
20 Jun 2016488.25486.65490.90482.5510266720.37%
17 Jun 2016486.45487.00490.00484.05593507-0.04%
16 Jun 2016486.65487.80488.85479.351239939-0.69%
15 Jun 2016490.05485.90492.55483.8018608801.52%
14 Jun 2016482.70470.10484.00469.5525222512.99%
13 Jun 2016468.70474.95479.90465.551271568-1.63%
10 Jun 2016476.45475.00486.60474.501704257-0.55%
09 Jun 2016479.10473.55481.95469.1016958451.47%
08 Jun 2016472.15471.85474.00468.008113310.81%
07 Jun 2016468.35466.65471.90466.6517979180.36%
06 Jun 2016466.65468.95471.50465.4014091440.31%
03 Jun 2016465.20470.50473.95462.301318109-0.62%
02 Jun 2016468.10464.45470.00459.0013549140.69%
01 Jun 2016464.90474.70474.70462.751247617-1.64%
31 May 2016472.65475.40479.25471.002368362-0.19%
30 May 2016473.55476.95478.50470.0011836250.02%
27 May 2016473.45470.90478.50469.1026389811.18%
26 May 2016467.95472.70473.90466.004432025-0.39%
25 May 2016469.80480.00480.00457.4515183389-4.91%
24 May 2016494.05499.95505.20491.552526624-0.67%
23 May 2016497.40510.00510.00494.802021694-1.91%
20 May 2016507.10514.30515.25501.201700932-1.09%
19 May 2016512.70524.10525.90510.201062398-2.26%
18 May 2016524.55522.55526.75520.056530470.15%
17 May 2016523.75523.00528.65522.506796880.37%
16 May 2016521.80533.85533.85520.35883516-1.86%
13 May 2016531.70534.45538.70530.05891484-0.86%
12 May 2016536.30536.95542.45534.35670055-0.06%
11 May 2016536.60532.00539.50530.75943441-0.08%
10 May 2016537.05537.00539.50532.756690960.09%
09 May 2016536.55538.30540.20533.25727957-0.15%
06 May 2016537.35540.00542.75535.10511789-0.82%
05 May 2016541.80535.50544.00533.5010251031.61%
04 May 2016533.20534.00541.35529.00785756-0.68%
03 May 2016536.85540.00547.00526.551524809-0.70%
02 May 2016540.65536.95544.60535.0013366670.68%
29 Apr 2016537.00527.20538.40527.109327051.66%
28 Apr 2016528.25538.90543.75525.003088525-2.21%
27 Apr 2016540.20539.50544.30534.501456338-0.06%
26 Apr 2016540.50524.65542.25524.1518554772.66%
25 Apr 2016526.50532.50533.85523.501959119-0.91%
22 Apr 2016531.35529.70536.55527.001880283-0.12%
21 Apr 2016532.00530.00534.00526.6033928130.91%
20 Apr 2016527.20525.00530.40519.2528985560.59%
18 Apr 2016524.10515.00525.70507.1035079332.38%
13 Apr 2016511.90505.15515.00504.0036427201.98%
12 Apr 2016501.95502.70508.85499.703622355-0.04%
11 Apr 2016502.15505.50506.00497.052929584-0.46%
08 Apr 2016504.45509.80510.60503.251262329-0.39%
07 Apr 2016506.40505.75513.05501.7021029220.29%
06 Apr 2016504.95503.35507.50497.0018203740.39%
05 Apr 2016503.00513.00516.00501.451086907-2.20%
04 Apr 2016514.30519.00519.00512.15768318-0.05%
01 Apr 2016514.55513.80517.30510.0012394470.51%
31 Mar 2016511.95513.00518.00507.903086978-0.08%
30 Mar 2016512.35506.95516.50502.5043721381.76%
29 Mar 2016503.50521.05525.00494.556503207-3.95%
28 Mar 2016524.20536.30537.35522.101947564-1.61%
23 Mar 2016532.80534.80536.30525.551361735-0.47%
22 Mar 2016535.30537.50539.00531.051529194-0.10%
21 Mar 2016535.85530.00538.40527.5012212231.44%
18 Mar 2016528.25529.00530.05517.5043458850.71%
17 Mar 2016524.55536.30537.00521.552100095-1.21%
16 Mar 2016531.00524.90534.80516.2022213181.13%
15 Mar 2016525.05538.60539.00522.002961527-2.33%
14 Mar 2016537.60538.00543.75530.1039098330.56%
11 Mar 2016534.60534.50538.55530.9528069750.12%
10 Mar 2016533.95530.20540.20530.0036093430.88%
09 Mar 2016529.30533.85535.00521.354376676-0.57%
08 Mar 2016532.35539.80549.70528.801409496-0.99%
04 Mar 2016537.70533.70545.60530.2526934062.01%
03 Mar 2016527.10530.00531.00523.4031017780.29%
02 Mar 2016525.60523.50532.00519.4034223081.79%
01 Mar 2016516.35515.00521.40509.6021461100.43%
29 Feb 2016514.15528.00528.00505.003487816-1.88%
26 Feb 2016524.00522.85527.75519.0019855280.96%
25 Feb 2016519.00518.00521.80510.0027235640.98%
24 Feb 2016513.95522.20523.05510.501836770-1.66%
23 Feb 2016522.60531.90532.90517.501047760-1.49%
22 Feb 2016530.50529.35531.85525.0012364001.12%
19 Feb 2016524.65525.95531.00519.2010540820.05%
18 Feb 2016524.40527.10529.40520.6019677721.02%
17 Feb 2016519.10526.00526.50513.401924596-0.94%
16 Feb 2016524.05545.95549.50520.452664696-2.90%
15 Feb 2016539.70533.05542.00528.5024672752.10%
12 Feb 2016528.60543.00543.55525.051981976-2.26%
11 Feb 2016540.85530.00548.70517.3056476010.42%
10 Feb 2016538.60555.00558.95534.002425499-3.10%
09 Feb 2016555.85564.90571.20551.101357674-1.94%
08 Feb 2016566.85574.95575.75561.101264314-0.58%
05 Feb 2016570.15555.00573.30544.108640803.59%
04 Feb 2016550.40567.00570.40540.051614064-2.07%
03 Feb 2016562.05570.00578.80559.401188642-2.08%
02 Feb 2016574.00601.00606.05562.001779141-4.25%
01 Feb 2016599.45591.90605.95589.1510453332.45%
29 Jan 2016585.10579.95592.00578.1011460601.26%
28 Jan 2016577.80581.00585.50575.001336930-0.47%
27 Jan 2016580.50582.00587.65572.30982504-0.02%
25 Jan 2016580.60590.00590.00579.20910559-0.22%
22 Jan 2016581.90582.80588.50577.4012971540.28%
21 Jan 2016580.25600.25601.45576.551452498-2.17%
20 Jan 2016593.15594.80603.15588.001002709-0.82%
19 Jan 2016598.05590.35600.80583.008494331.18%
18 Jan 2016591.05608.00608.05586.401435098-2.96%
15 Jan 2016609.10616.00616.95602.351119442-0.85%
14 Jan 2016614.30603.40617.05596.759865740.93%
13 Jan 2016608.65615.25615.95596.10794118-0.46%
12 Jan 2016611.45609.00616.90605.7012785220.23%
11 Jan 2016610.05617.40617.40604.251668698-1.98%
08 Jan 2016622.35637.30645.00614.001553402-2.37%
07 Jan 2016637.45648.00650.00629.00732335-2.25%
06 Jan 2016652.10639.70655.95638.7012340961.76%
05 Jan 2016640.85646.20649.95638.05642269-0.74%
04 Jan 2016645.65652.05653.80639.40631534-1.48%
01 Jan 2016655.35653.20658.45648.505560120.86%
31 Dec 2015649.75653.00655.00647.20765254-0.53%
30 Dec 2015653.20653.80657.00650.10587218-0.10%
29 Dec 2015653.85660.00660.00652.00472504-0.57%
28 Dec 2015657.60648.15659.45647.307938441.45%
24 Dec 2015648.20648.80654.40645.203958010.12%
23 Dec 2015647.45646.00649.40644.503424980.50%
22 Dec 2015644.20643.95648.00641.505083790.08%
21 Dec 2015643.70649.80649.80641.107388420.25%
18 Dec 2015642.10642.80649.30640.10995474-0.12%
17 Dec 2015642.90639.00644.95636.3013339180.67%
16 Dec 2015638.65642.95643.95637.101166504-0.04%
15 Dec 2015638.90637.05641.50636.559486360.29%
14 Dec 2015637.05637.90643.80631.05721113-0.34%
11 Dec 2015639.25636.55642.95630.7511048570.38%
10 Dec 2015636.80625.05640.85622.0010305892.08%
09 Dec 2015623.80642.05644.90620.001044192-2.93%
08 Dec 2015642.60642.00648.50638.40730708-0.40%
07 Dec 2015645.20647.95654.00640.10921343-0.09%
04 Dec 2015645.80649.65655.00643.601127553-0.83%
03 Dec 2015651.20652.75656.00642.251484709-1.09%
02 Dec 2015658.40648.60661.40648.5016106591.52%
01 Dec 2015648.55645.50650.00645.006705340.76%
30 Nov 2015643.65643.00651.50639.0021466720.00%
27 Nov 2015643.65637.40645.70635.5511107131.43%
26 Nov 2015634.55639.80641.90633.101319195-0.43%
24 Nov 2015637.30640.00646.80635.00909556-0.65%
23 Nov 2015641.45647.60648.00633.50878175-0.83%
20 Nov 2015646.85635.90648.90631.1010708731.76%
19 Nov 2015635.65635.00637.40629.855239900.94%
18 Nov 2015629.75634.80642.00627.401026565-0.94%
17 Nov 2015635.75628.95638.90628.008087201.59%
16 Nov 2015625.80617.85631.15613.1511270511.28%
13 Nov 2015617.90635.00635.95615.102193410-3.95%
11 Nov 2015643.30644.80645.60639.102007970.22%
10 Nov 2015641.90647.00648.50637.501166182-0.88%
09 Nov 2015647.60644.10649.70638.601192556-1.60%
06 Nov 2015658.15655.00672.70651.0017158870.02%
05 Nov 2015658.05675.00675.40655.201833741-1.89%
04 Nov 2015670.70680.00680.95668.101321427-0.70%
03 Nov 2015675.40686.05686.05671.101048233-0.71%
02 Nov 2015680.25688.95688.95674.40766804-1.48%
30 Oct 2015690.45699.00703.90688.051885373-0.16%
29 Oct 2015691.55699.00704.90689.502975896-0.65%
28 Oct 2015696.05682.25702.25675.8015373651.66%
27 Oct 2015684.70676.00688.00672.2516102150.51%
26 Oct 2015681.25683.40684.00673.401217235-0.14%
23 Oct 2015682.20682.10686.00679.3017052110.62%
21 Oct 2015678.00673.60681.90672.0020053580.65%
20 Oct 2015673.60689.65689.65658.605642920-2.16%
19 Oct 2015688.45679.50689.70677.0021549631.32%
16 Oct 2015679.45674.40680.50669.0019252271.27%
15 Oct 2015670.95683.75683.95669.401232379-1.21%
14 Oct 2015679.20673.00680.20660.0012191640.02%
13 Oct 2015679.05676.25681.00673.5012152910.40%
12 Oct 2015676.35692.00692.80675.00980356-1.91%
09 Oct 2015689.55684.40691.90679.2518670101.37%
08 Oct 2015680.25688.00689.50672.052304302-0.08%
07 Oct 2015680.80668.90683.60660.6021601532.53%
06 Oct 2015664.00643.90666.45641.3525135113.73%
05 Oct 2015640.10639.65642.00633.6524693931.03%
01 Oct 2015633.55642.90649.00631.452945165-0.39%
30 Sep 2015636.05638.00639.95631.203135198-0.07%
29 Sep 2015636.50636.80644.80628.501385234-0.84%
28 Sep 2015641.90648.00653.85639.052002727-0.19%
24 Sep 2015643.10640.00650.80639.0021305880.15%
23 Sep 2015642.15638.80644.00633.501098608-0.31%
22 Sep 2015644.15653.00653.30642.101673424-0.79%
21 Sep 2015649.25648.00652.00639.601001552-0.42%
18 Sep 2015652.00667.00669.00647.052152655-1.45%
16 Sep 2015661.60660.20665.70657.0010388160.41%
15 Sep 2015658.90665.95667.00653.50921666-0.27%
14 Sep 2015660.70654.75663.00650.507961961.16%
11 Sep 2015653.15660.00662.75648.901179996-0.08%
10 Sep 2015653.70649.00657.50640.701254979-0.42%
09 Sep 2015656.45662.85668.00650.1015613450.99%
08 Sep 2015650.00652.00654.10623.5021978720.07%
07 Sep 2015649.55656.00662.00647.2518448810.00%
04 Sep 2015649.55676.25679.80646.504428049-0.93%
03 Sep 2015655.65659.00663.75651.8033660271.13%
02 Sep 2015648.30665.00669.75644.102734383-2.24%
01 Sep 2015663.15682.00688.40657.002567389-2.79%
31 Aug 2015682.15659.80685.00655.1021720573.38%
28 Aug 2015659.85675.00679.70655.002111583-0.17%
27 Aug 2015660.95652.00667.80640.0039298563.69%
26 Aug 2015637.45648.00649.00633.502031606-1.23%
25 Aug 2015645.40649.00654.00605.7048919261.50%
24 Aug 2015635.85675.00681.90626.004568527-8.83%
21 Aug 2015697.40680.00700.95671.1020118110.84%
20 Aug 2015691.60697.50708.00688.402267326-0.65%
19 Aug 2015696.10687.00703.40686.9025936421.80%
18 Aug 2015683.80709.00709.40680.805972184-2.75%
17 Aug 2015703.15744.95745.00701.007582133-4.93%
14 Aug 2015739.60735.00741.75730.2532385611.94%
13 Aug 2015725.50711.80730.00710.5020796782.52%
12 Aug 2015707.65718.45724.30696.752149755-1.61%
11 Aug 2015719.20719.00729.00713.9516367950.55%
10 Aug 2015715.25717.40723.50710.759145430.01%
07 Aug 2015715.15724.70728.85713.50980254-1.14%
06 Aug 2015723.40720.25731.10718.0513744850.67%
05 Aug 2015718.60710.95721.90709.0012749831.26%
04 Aug 2015709.65717.95717.95703.101237267-0.37%
03 Aug 2015712.30713.80716.95705.009166880.46%
31 Jul 2015709.05719.90724.00706.002031688-0.28%
30 Jul 2015711.05685.10714.70685.1028427364.64%
29 Jul 2015679.55674.90683.75667.0011831571.14%
28 Jul 2015671.90676.95680.00665.10832236-0.51%
27 Jul 2015675.35676.75688.75673.00807908-0.41%
24 Jul 2015678.10675.00685.80671.7511779240.73%
23 Jul 2015673.20675.00676.90663.25759001-0.21%
22 Jul 2015674.60664.00680.00663.5014126821.83%
21 Jul 2015662.50683.00688.75660.101019824-3.02%
20 Jul 2015683.10685.55691.45680.00756355-0.31%
17 Jul 2015685.20680.05687.70678.5511808110.79%
16 Jul 2015679.80672.15682.00665.5513427221.37%
15 Jul 2015670.60667.00673.00663.107905520.70%
14 Jul 2015665.95663.75671.65660.259662370.71%
13 Jul 2015661.25653.00664.90651.9513343122.04%
10 Jul 2015648.00643.30650.50634.0013295111.07%
09 Jul 2015641.15647.00654.90637.351165623-0.78%
08 Jul 2015646.20643.00655.75631.701553260-0.05%
07 Jul 2015646.50654.90658.65644.101151563-1.10%
06 Jul 2015653.70627.00655.95623.3521938983.51%
03 Jul 2015631.55626.25638.95626.0010628540.83%
02 Jul 2015626.35634.90636.85625.101018273-1.35%
01 Jul 2015634.90619.00637.20616.7517894393.17%
30 Jun 2015615.40607.20618.00606.5523529290.73%
29 Jun 2015610.95610.00613.90600.101359591-1.35%
26 Jun 2015619.30612.00621.75612.0020885821.40%
25 Jun 2015610.75618.00620.00600.001916121-1.77%
24 Jun 2015621.75632.00634.20616.351350706-1.36%
23 Jun 2015630.35618.50631.50612.5017003352.75%
22 Jun 2015613.50612.00617.50607.0016094421.13%
19 Jun 2015606.65607.00614.70599.002017997-0.07%
18 Jun 2015607.05618.40622.60602.102134429-0.95%
17 Jun 2015612.90592.00617.70591.1032268323.82%
16 Jun 2015590.35583.00592.00575.7015866260.79%
15 Jun 2015585.70581.70592.60571.6013584010.70%
12 Jun 2015581.65574.10586.00571.8017680811.27%
11 Jun 2015574.35595.00599.00571.252025695-3.10%
10 Jun 2015592.75590.00600.00585.8015188360.14%
09 Jun 2015591.95608.00610.00587.701880172-3.70%
08 Jun 2015614.70619.90621.70609.001535540-1.28%
05 Jun 2015622.65629.90636.90620.001161230-1.24%
04 Jun 2015630.45638.70643.90625.30965314-0.74%
03 Jun 2015635.15642.20643.55631.101140795-0.96%
02 Jun 2015641.30666.00667.80639.351725187-3.14%
01 Jun 2015662.10645.50672.75645.5026555281.79%
29 May 2015650.45646.85660.00641.2037570401.00%
28 May 2015644.00665.00666.00639.802667994-2.59%
27 May 2015661.10657.80669.65653.0015292860.31%
26 May 2015659.05662.00665.50652.10989654-0.17%
25 May 2015660.20676.40677.50657.201333330-2.03%
22 May 2015673.90676.00680.50667.901181691-0.07%
21 May 2015674.35688.45688.45669.401596030-2.06%
20 May 2015688.55683.90690.70681.108849190.86%
19 May 2015682.70683.50693.90678.90848057-0.42%
18 May 2015685.55683.30690.00678.058648350.32%
15 May 2015683.35684.85686.70672.651187367-0.39%
14 May 2015686.00679.35695.95678.0024121971.39%
13 May 2015676.60665.00679.00660.4518584761.88%
12 May 2015664.10665.25674.90654.252714276-0.30%
11 May 2015666.10667.45672.95662.4520782111.74%
08 May 2015654.70633.00660.95632.9527703324.28%
07 May 2015627.80636.00642.50620.401896392-1.33%
06 May 2015636.25662.00662.00631.103640420-3.93%
05 May 2015662.30674.60675.65657.152220174-1.69%
04 May 2015673.70642.00681.10640.0030459855.93%
30 Apr 2015636.00626.50642.40620.0028441121.07%
29 Apr 2015629.25632.65640.00625.601272786-0.38%
28 Apr 2015631.65625.00635.00618.7514340890.51%
27 Apr 2015628.45638.80639.75621.251502771-1.44%
24 Apr 2015637.65664.45664.45635.001623284-3.96%
23 Apr 2015663.95660.00668.80657.0036002021.10%
22 Apr 2015656.70655.00668.00645.0019694240.63%
21 Apr 2015652.60660.00665.25645.002144141-1.12%
20 Apr 2015660.00679.80683.90658.551915626-3.00%
17 Apr 2015680.40679.00689.00672.1022318200.23%
16 Apr 2015678.85695.40695.40673.001787533-2.03%
15 Apr 2015692.90713.45717.00690.101604656-2.74%
13 Apr 2015712.40702.00714.60691.0014975661.60%
10 Apr 2015701.15710.00715.95694.002038210-2.54%
09 Apr 2015719.45741.70741.85715.301409699-2.34%
08 Apr 2015736.70732.00746.10724.6022591411.17%
07 Apr 2015728.20740.00744.70722.401652776-1.01%
06 Apr 2015735.65714.00739.10711.5524579403.67%
01 Apr 2015709.60714.00716.50703.851693796-0.40%
31 Mar 2015712.45705.00717.70700.2522673781.46%
30 Mar 2015702.20695.10710.95695.1016127451.18%
27 Mar 2015694.00707.00709.00687.202072818-0.99%
26 Mar 2015700.95710.50717.25697.102634979-1.48%
25 Mar 2015711.45714.40718.45706.3011750710.17%
24 Mar 2015710.25700.75713.95698.509768751.28%
23 Mar 2015701.30703.50712.30694.008257910.21%
20 Mar 2015699.80713.85718.40693.751874430-1.49%
19 Mar 2015710.35716.00726.80705.601697308-0.22%
18 Mar 2015711.95714.00720.80708.0514700260.20%
17 Mar 2015710.55698.40716.00696.6518325192.44%
16 Mar 2015693.65706.15707.80683.602758251-1.45%
13 Mar 2015703.85725.00727.65701.101031988-2.27%
12 Mar 2015720.20719.15728.00711.0019705440.35%
11 Mar 2015717.70734.00737.45712.401656569-1.61%
10 Mar 2015729.45740.00752.85725.002224099-0.65%
09 Mar 2015734.20739.50742.50730.05886869-0.72%
05 Mar 2015739.50730.00746.40725.0018635321.71%
04 Mar 2015727.05736.00747.50722.001975785-0.66%
03 Mar 2015731.90720.00738.70715.1023460802.09%
02 Mar 2015716.95683.55725.00681.3522268585.12%
28 Feb 2015682.05673.75685.00663.106459321.82%
27 Feb 2015669.85662.40677.00655.4016328821.58%
26 Feb 2015659.45680.50682.45656.151754632-2.50%
25 Feb 2015676.35679.55685.20671.45865007-0.14%
24 Feb 2015677.30673.00679.60670.007455431.22%
23 Feb 2015669.15678.00684.35666.001030305-1.01%
20 Feb 2015675.95686.20690.00673.551323954-0.95%
19 Feb 2015682.45683.00692.00672.1018031770.71%
18 Feb 2015677.65672.70684.00667.559753900.91%
16 Feb 2015671.55670.30678.90668.0010566250.64%
13 Feb 2015667.25661.00701.85659.0063731681.00%
12 Feb 2015660.65641.00665.55633.0540220953.80%
11 Feb 2015636.45640.15640.80631.051671824-0.58%
10 Feb 2015640.15630.00642.80623.4518348081.67%
09 Feb 2015629.65650.00656.00626.251213162-3.88%
06 Feb 2015655.05672.00682.70645.651572398-1.11%
05 Feb 2015662.40676.55676.55657.25913021-2.30%
04 Feb 2015678.00680.40688.00666.6013261400.09%
03 Feb 2015677.40695.15699.75672.05772717-2.60%
02 Feb 2015695.50698.00706.50691.25878717-0.04%
30 Jan 2015695.75699.00702.80691.201061983-0.24%
29 Jan 2015697.45699.95711.90686.502245977-0.87%
28 Jan 2015703.55706.90707.00692.551379608-0.50%
27 Jan 2015707.05687.00710.00683.0020678494.34%
23 Jan 2015677.65659.90686.50654.6022559563.49%
22 Jan 2015654.80643.50657.20641.3516422851.76%
21 Jan 2015643.45663.00663.85641.001541897-2.77%
20 Jan 2015661.80661.95666.45657.3515376030.61%
19 Jan 2015657.80652.00661.55649.0015364861.61%
16 Jan 2015647.35641.70650.00639.0012457881.46%
15 Jan 2015638.05638.90640.00632.6012291151.05%
14 Jan 2015631.40638.80641.85629.051033679-0.79%
13 Jan 2015636.40631.00645.30628.2012614890.90%
12 Jan 2015630.75630.90637.00625.951094136-0.25%
09 Jan 2015632.35624.00641.50621.0021516082.29%
08 Jan 2015618.20615.00621.50612.0012730141.02%
07 Jan 2015611.95614.35617.80604.50813936-0.39%
06 Jan 2015614.35631.00632.00610.501615490-2.95%
05 Jan 2015633.00626.00638.00626.0012828950.45%
02 Jan 2015630.15633.00637.55629.356889990.28%
01 Jan 2015628.40626.50634.80626.505967870.32%
31 Dec 2014626.40625.00629.20624.007891360.18%
30 Dec 2014625.25624.50628.85621.354819820.39%
29 Dec 2014622.85623.25632.40618.606868180.01%
26 Dec 2014622.80626.00629.80619.40525600-0.37%
24 Dec 2014625.10635.10636.45622.002697412-0.79%
23 Dec 2014630.10619.50633.90612.5513787661.92%
22 Dec 2014618.25621.10622.80614.00751698-0.11%
19 Dec 2014618.95632.00634.45616.851260103-1.02%
18 Dec 2014625.35609.00629.00609.0015793593.28%
17 Dec 2014605.50618.00619.70597.802116349-2.87%
16 Dec 2014623.40630.00631.30616.901512132-1.38%
15 Dec 2014632.10641.00643.85623.351055655-1.37%
12 Dec 2014640.90644.00649.80636.651119398-0.24%
11 Dec 2014642.45650.00651.10640.101179422-1.14%
10 Dec 2014649.85641.00652.00636.0514670061.54%
09 Dec 2014640.00651.00652.45636.00801143-1.83%
08 Dec 2014651.90651.00655.00641.0017323850.71%
05 Dec 2014647.30657.10664.50645.751448690-1.81%
04 Dec 2014659.25660.00667.30654.0018979791.39%
03 Dec 2014650.20642.00663.00637.0048595011.68%
02 Dec 2014639.45643.00651.85637.051582287-0.56%
01 Dec 2014643.05636.85649.55629.4020146991.24%
28 Nov 2014635.15642.00646.60632.602330230-0.38%
27 Nov 2014637.55630.00642.00626.3021191291.37%
26 Nov 2014628.95630.00638.00624.1021640820.75%
25 Nov 2014624.25619.00628.90608.0040116920.99%
24 Nov 2014618.15627.00632.00616.301703235-1.42%
21 Nov 2014627.05626.45645.00624.2528478551.38%
20 Nov 2014618.50600.00623.95595.6522614923.22%
19 Nov 2014599.20611.00613.75593.001553551-1.42%
18 Nov 2014607.85612.00617.70606.001828374-0.89%
17 Nov 2014613.30609.00618.00606.0511680890.67%
14 Nov 2014609.20615.50629.75606.952551434-2.32%
13 Nov 2014623.65620.00635.00618.1518245990.87%
12 Nov 2014618.30639.95642.80616.002128988-2.94%
11 Nov 2014637.00647.70651.65634.001156064-0.93%
10 Nov 2014643.00652.00653.00639.15672490-1.10%
07 Nov 2014650.15657.50667.70647.701670668-1.27%
05 Nov 2014658.50664.90670.70651.801178035-0.69%
03 Nov 2014663.10670.00671.00658.75796370-0.52%
31 Oct 2014666.55652.70673.00647.8011854202.45%
30 Oct 2014650.60656.25663.80647.002236206-0.96%
29 Oct 2014656.90652.90658.80649.0029708201.66%
28 Oct 2014646.15630.00648.80625.7018601432.87%
27 Oct 2014628.10629.80631.10620.101316795-0.06%
23 Oct 2014628.45631.75634.85625.552164870.01%
22 Oct 2014628.40612.00633.70609.7521492193.30%
21 Oct 2014608.30604.00611.25599.7513757060.67%
20 Oct 2014604.25600.00610.80599.5013869611.45%
17 Oct 2014595.60575.50601.00575.5017179222.93%
16 Oct 2014578.65578.85592.90575.2018990460.03%
14 Oct 2014578.50574.70586.60570.2012356910.44%
13 Oct 2014575.95591.00591.00574.451570550-2.78%
10 Oct 2014592.40590.40598.45580.0022778360.12%
09 Oct 2014591.70589.75605.00587.2018339111.03%
08 Oct 2014585.65603.90603.90578.802870865-2.75%
07 Oct 2014602.20629.70630.35598.252218559-3.54%
01 Oct 2014624.30626.80631.40621.101220240-0.40%
30 Sep 2014626.80614.10628.10613.8016613281.61%
29 Sep 2014616.85612.00622.10608.9011053380.80%
26 Sep 2014611.95610.90616.45587.5020388110.58%
25 Sep 2014608.45607.35617.50597.9526318251.41%
24 Sep 2014600.00587.15603.25573.7032244472.69%
23 Sep 2014584.30624.00624.00578.955293569-4.67%
22 Sep 2014612.90626.00626.00607.552877030-2.42%
19 Sep 2014628.10625.00637.70620.1026015361.30%
18 Sep 2014620.05612.00622.95606.7517686431.62%
17 Sep 2014610.15623.00627.75604.202534042-1.54%
16 Sep 2014619.70632.00639.10614.152498982-1.67%
15 Sep 2014630.25612.60634.40609.8040110592.86%
12 Sep 2014612.75578.00616.90576.0045159256.53%
11 Sep 2014575.20577.00579.40566.851346966-0.37%
10 Sep 2014577.35578.00582.40574.8014506460.43%
09 Sep 2014574.90567.10578.10567.0018836992.03%
08 Sep 2014563.45562.00565.65558.7521588601.07%
05 Sep 2014557.50553.20559.90545.6527102060.94%
04 Sep 2014552.30554.00569.00549.103561169-0.16%
03 Sep 2014553.20559.90562.50550.002999971-0.69%
02 Sep 2014557.05534.00575.00533.5053844515.27%
01 Sep 2014529.15516.30531.10514.7018764242.91%
28 Aug 2014514.20513.30516.00506.5026158340.17%
27 Aug 2014513.35513.70517.40508.7013979960.19%
26 Aug 2014512.40506.30517.40505.3014977900.99%
25 Aug 2014507.40498.00509.40495.0012114541.62%
22 Aug 2014499.30496.40502.00491.3020779571.31%
21 Aug 2014492.85492.35499.75486.1516350390.10%
20 Aug 2014492.35474.05496.80472.0026862953.75%
19 Aug 2014474.55472.50476.60465.5019827450.74%
18 Aug 2014471.05447.80472.60442.2533740695.00%
14 Aug 2014448.60439.70452.25432.7524784401.87%
13 Aug 2014440.35446.00450.80437.101542958-1.01%
12 Aug 2014444.85439.85445.55437.0510113911.68%
11 Aug 2014437.50441.40443.25436.709611840.18%
08 Aug 2014436.70431.00437.65430.006132380.40%
07 Aug 2014434.95435.00439.65432.05799428-0.15%
06 Aug 2014435.60438.90441.00433.251184099-1.11%
05 Aug 2014440.50442.55443.20435.00785917-0.07%
04 Aug 2014440.80444.00447.50437.201540481-0.38%
01 Aug 2014442.50455.00460.50440.15919050-3.07%
31 Jul 2014456.50447.00463.35447.0028938071.85%
30 Jul 2014448.20440.50451.40439.1013390821.64%
28 Jul 2014440.95446.95446.95437.35425731-1.05%
25 Jul 2014445.65441.45446.50438.909301671.39%
24 Jul 2014439.55441.00444.35437.30674032-0.55%
23 Jul 2014442.00441.75447.80438.007948760.17%
22 Jul 2014441.25438.55444.00437.007136930.67%
21 Jul 2014438.30444.65444.65436.00564182-0.69%
18 Jul 2014441.35440.30444.15439.0014600370.98%
17 Jul 2014437.05430.00441.40430.008995091.13%
16 Jul 2014432.15432.65436.20429.558239330.07%
15 Jul 2014431.85433.15434.70427.65834688-0.18%
14 Jul 2014432.65437.00437.50428.80641001-0.77%
11 Jul 2014436.00432.00445.00430.001176692-0.01%
10 Jul 2014436.05436.25442.95425.251223859-0.05%
09 Jul 2014436.25443.50447.40433.55854107-1.30%
08 Jul 2014442.00451.00460.65437.102390257-1.70%
07 Jul 2014449.65449.00453.70444.7014324490.08%
04 Jul 2014449.30448.90453.15441.5014725410.36%
03 Jul 2014447.70445.00449.90442.0018285310.77%
02 Jul 2014444.30437.15446.55436.5017737811.61%
01 Jul 2014437.25439.00441.50436.101068729-0.17%
30 Jun 2014438.00442.70445.00435.7016453120.25%
27 Jun 2014436.90423.00442.80423.0016496982.67%
26 Jun 2014425.55427.00433.30421.054161224-0.21%
25 Jun 2014426.45427.80430.90424.00743792-0.22%
24 Jun 2014427.40427.80429.80423.258269110.83%
23 Jun 2014423.90427.20428.65418.051003896-0.41%
20 Jun 2014425.65426.60437.95422.252313373-0.07%
19 Jun 2014425.95429.90429.90419.6517094210.20%
18 Jun 2014425.10420.00443.25418.1085510402.94%
17 Jun 2014412.95417.00417.00410.65750090-0.16%
16 Jun 2014413.60414.75418.00410.152036826-0.12%
13 Jun 2014414.10415.50420.90407.501137084-0.49%
12 Jun 2014416.15414.00419.00411.4013332740.73%
11 Jun 2014413.15408.00417.50408.0025360801.36%
10 Jun 2014407.60399.00409.35396.0527775542.79%
09 Jun 2014396.55398.00402.00393.2515818280.10%
06 Jun 2014396.15387.95397.30386.6015824582.31%
05 Jun 2014387.20391.20392.00385.00853847-0.92%
04 Jun 2014390.80387.35391.90387.358534530.46%
03 Jun 2014389.00386.05390.40384.207556940.46%
02 Jun 2014387.20389.00389.00381.209075550.69%
30 May 2014384.55370.00385.90367.5021581353.25%
29 May 2014372.45380.10382.00370.852231881-1.95%
28 May 2014379.85378.60382.40376.6011050720.49%
27 May 2014378.00382.00386.05377.302348760-0.87%
26 May 2014381.30388.35390.80379.101422191-1.70%
23 May 2014387.90388.20392.90384.0510678820.01%
22 May 2014387.85391.40392.40384.351343373-0.46%
21 May 2014389.65390.00394.00386.3021238600.08%
20 May 2014389.35383.00391.50378.9017900911.20%
19 May 2014384.75390.15394.40382.052386910-0.90%
16 May 2014388.25401.40425.00387.452820584-2.47%
15 May 2014398.10394.70402.45393.5016811510.90%
14 May 2014394.55392.20396.80390.8014745301.01%
13 May 2014390.60391.00392.90386.1020791980.74%
12 May 2014387.75393.10394.80384.501522838-1.16%
09 May 2014392.30388.35394.00385.1010309900.94%
08 May 2014388.65391.00395.00386.1018788211.58%
07 May 2014382.60391.15396.35381.301677331-2.12%
06 May 2014390.90395.65395.65389.501302895-0.48%
05 May 2014392.80402.05404.40391.301734530-2.31%
02 May 2014402.10397.50406.50397.509892461.17%
30 Apr 2014397.45401.20404.90392.55810330-0.93%
29 Apr 2014401.20407.80408.75397.701115634-1.40%
28 Apr 2014406.90394.25409.50394.2519507053.21%
25 Apr 2014394.25397.25401.00392.40630377-1.20%
23 Apr 2014399.05397.30400.25397.307485440.64%
22 Apr 2014396.50400.15402.80395.001162409-0.83%
21 Apr 2014399.80400.00404.75397.00745738-0.22%
17 Apr 2014400.70399.50401.30394.6011898090.96%
16 Apr 2014396.90401.10404.05393.60891565-0.94%
15 Apr 2014400.65402.25402.80395.15841008-0.35%
11 Apr 2014402.05397.50403.45396.2515251441.17%
10 Apr 2014397.40401.40402.20394.201703713-0.90%
09 Apr 2014401.00398.25401.85393.7010266561.11%
07 Apr 2014396.60407.90410.10392.201371865-1.86%
04 Apr 2014404.10398.00406.10396.2518790421.94%
03 Apr 2014396.40391.50397.50389.2517149101.84%
02 Apr 2014389.25384.80392.00381.5526704632.03%
01 Apr 2014381.50383.70385.75379.151470749-0.34%
31 Mar 2014382.80388.20389.75381.80950977-1.07%
28 Mar 2014386.95386.35391.55383.5511965190.14%
27 Mar 2014386.40390.00391.70382.552349700-0.18%
26 Mar 2014387.10392.65393.90385.551590602-1.06%
25 Mar 2014391.25393.50394.50388.1017961330.05%
24 Mar 2014391.05398.00401.60390.101479217-0.95%
22 Mar 2014394.80387.95399.00387.004618971.77%
21 Mar 2014387.95388.00389.45384.0010058450.18%
20 Mar 2014387.25380.50388.95379.0013556161.16%
19 Mar 2014382.80387.00389.90382.251190320-0.79%
18 Mar 2014385.85388.00390.95382.001045604-0.17%
14 Mar 2014386.50379.65387.00378.7510565791.60%
13 Mar 2014380.40379.40383.55378.409797700.45%
12 Mar 2014378.70377.20380.80376.4512479120.46%
11 Mar 2014376.95375.25380.30375.2517708300.41%
10 Mar 2014375.40381.75381.75373.852565231-1.52%
07 Mar 2014381.20382.10382.40374.3016161180.38%
06 Mar 2014379.75386.00387.30378.151568154-1.49%
05 Mar 2014385.50379.30386.20379.3012240211.81%
04 Mar 2014378.65377.00381.90377.007834160.54%
03 Mar 2014376.60386.00387.70375.051038366-2.00%
28 Feb 2014384.30379.00385.00374.5024807702.40%
26 Feb 2014375.30377.40379.45373.0029834310.15%
25 Feb 2014374.75367.55375.50367.5521418191.97%
24 Feb 2014367.50366.50372.80366.501554990-0.46%
21 Feb 2014369.20374.00374.00367.752004530-0.54%
20 Feb 2014371.20373.20376.60370.401607125-0.54%
19 Feb 2014373.20373.00375.20371.008914440.35%
18 Feb 2014371.90374.00377.70371.251787070-0.65%
17 Feb 2014374.35373.35378.05371.1512184210.27%
14 Feb 2014373.35384.70384.70370.003269119-1.83%
13 Feb 2014380.30390.00404.25379.0010135980-7.86%
12 Feb 2014412.75414.90414.90408.0029560000.06%
11 Feb 2014412.50415.00415.00405.202568431-0.49%
10 Feb 2014414.55419.45423.60409.701133469-0.60%
07 Feb 2014417.05412.85418.00412.509438971.71%
06 Feb 2014410.05417.50420.00409.251533292-1.23%
05 Feb 2014415.15416.90416.90410.5013400450.00%
04 Feb 2014415.15410.70417.95410.0010767670.64%
03 Feb 2014412.50408.50415.75408.508836010.46%
31 Jan 2014410.60415.00419.00408.55529559-0.69%
30 Jan 2014413.45410.95415.90407.951344614-0.25%
29 Jan 2014414.50411.00418.50409.5012275061.28%
28 Jan 2014409.25416.30420.50406.80988099-1.39%
27 Jan 2014415.00411.50418.00407.7513051520.14%
24 Jan 2014414.40418.00423.00413.40994905-1.23%
23 Jan 2014419.55422.90425.05417.40657695-0.75%
22 Jan 2014422.70417.70425.85415.3011590131.27%
21 Jan 2014417.40420.25424.00416.35757294-0.58%
20 Jan 2014419.85419.00421.70416.158255250.54%
17 Jan 2014417.60412.50421.95412.5013693111.20%
16 Jan 2014412.65419.00420.95412.001332490-1.29%
15 Jan 2014418.05414.35423.90414.3527379811.68%
14 Jan 2014411.15400.90412.25400.9013757422.21%
13 Jan 2014402.25396.35403.45396.357706710.79%
10 Jan 2014399.10401.20406.70397.00875765-0.99%
09 Jan 2014403.10404.00407.40400.001161659-0.27%
08 Jan 2014404.20391.10405.00389.1017684473.42%
07 Jan 2014390.85393.90394.90389.00955034-0.19%
06 Jan 2014391.60393.90395.95387.65752348-0.04%
03 Jan 2014391.75391.55394.00386.00998001-0.14%
02 Jan 2014392.30402.00406.35391.50734194-2.35%
01 Jan 2014401.75402.50405.90400.804290740.24%
31 Dec 2013400.80402.75404.35399.405507850.19%
30 Dec 2013400.05407.25407.65398.75718101-1.26%
27 Dec 2013405.15399.00407.90398.4512212071.78%
26 Dec 2013398.05402.00404.90396.002154435-0.40%
24 Dec 2013399.65406.00409.50398.45895726-1.36%
23 Dec 2013405.15403.10408.70399.3015636750.85%
20 Dec 2013401.75402.00403.40399.9515731360.56%
19 Dec 2013399.50393.85401.50388.0015580221.72%
18 Dec 2013392.75390.75396.50385.0023302281.28%
17 Dec 2013387.80381.00389.90378.0033772483.17%
16 Dec 2013375.90375.50379.25373.201085951-0.21%
13 Dec 2013376.70380.00381.70375.351849657-1.12%
12 Dec 2013380.95385.05387.15380.151052271-1.59%
11 Dec 2013387.10388.00391.90386.15546841-0.39%
10 Dec 2013388.60387.00391.00385.659868230.83%
09 Dec 2013385.40396.00396.00384.251495597-0.86%
06 Dec 2013388.75386.50391.45386.005556410.31%
05 Dec 2013387.55394.45394.70385.60691977-0.64%
04 Dec 2013390.05390.00394.00387.20887970-0.14%
03 Dec 2013390.60392.00394.40388.10809592-0.33%
02 Dec 2013391.90392.00395.85391.259755070.17%
29 Nov 2013391.25382.00392.75382.0017135232.97%
28 Nov 2013379.95382.50385.25378.552011901-0.52%
27 Nov 2013381.95385.00386.30381.00934508-1.10%
26 Nov 2013386.20388.00391.30384.251169016-0.23%
25 Nov 2013387.10389.00392.40385.2512291320.55%
22 Nov 2013385.00389.95390.00383.801184733-0.43%
21 Nov 2013386.65393.50396.25385.601706437-1.58%
20 Nov 2013392.85400.35401.80391.801951113-1.97%
19 Nov 2013400.75403.10405.85399.251269712-0.36%
18 Nov 2013402.20403.10407.05401.351141893-0.20%
14 Nov 2013403.00408.15412.50400.002200117-2.26%
13 Nov 2013412.30419.55419.55410.051255137-2.03%
12 Nov 2013420.85422.70426.65418.40924373-0.26%
11 Nov 2013421.95423.00428.25420.50964562-0.28%
08 Nov 2013423.15421.05426.50420.3011210430.37%
07 Nov 2013421.60425.75429.75419.90970555-0.72%
06 Nov 2013424.65421.00427.80421.0012648180.95%
05 Nov 2013420.65418.00423.80415.5511980940.63%
03 Nov 2013418.00416.75420.95416.751452330.41%
01 Nov 2013416.30414.50418.20413.505763210.75%
31 Oct 2013413.20420.00421.00411.851884285-1.48%
30 Oct 2013419.40418.55420.35416.059275530.39%
29 Oct 2013417.75411.65419.75408.7010930351.46%
28 Oct 2013411.75416.25418.90411.00551183-0.90%
25 Oct 2013415.50418.25421.00413.00871750-1.12%
24 Oct 2013420.20423.90425.55417.751077405-0.85%
23 Oct 2013423.80412.60424.95411.5023111792.80%
22 Oct 2013412.25417.90420.60410.201382573-1.09%
21 Oct 2013416.80416.95422.90413.3513653720.36%
18 Oct 2013415.30415.35419.45413.6014389970.10%
17 Oct 2013414.90424.90426.00413.801396794-1.94%
15 Oct 2013423.10422.10428.70420.007419270.28%
14 Oct 2013421.90430.00431.85420.001024542-1.70%
11 Oct 2013429.20437.20437.20428.00569732-0.88%
10 Oct 2013433.00431.00438.50431.008949580.32%
09 Oct 2013431.60432.50437.80429.501238140-0.71%
08 Oct 2013434.70441.90443.00434.00546510-1.16%
07 Oct 2013439.80437.05442.80437.0510367500.42%
04 Oct 2013437.95435.00444.80434.6014371600.47%
03 Oct 2013435.90436.80441.55435.009439450.93%
01 Oct 2013431.90432.00435.90430.65488339-0.14%
30 Sep 2013432.50432.00438.50430.90686309-0.41%
27 Sep 2013434.30437.90439.90432.10696621-0.34%
26 Sep 2013435.80439.00440.95433.551041444-0.67%
25 Sep 2013438.75432.45439.75429.008742211.57%
24 Sep 2013431.95422.30435.20422.3016653601.41%
23 Sep 2013425.95428.00435.15423.651202592-0.95%
20 Sep 2013430.05437.75444.95421.652071797-2.19%
19 Sep 2013439.70445.00445.00430.0015399560.62%
18 Sep 2013437.00433.50440.80433.509713031.15%
17 Sep 2013432.05429.00435.00424.009125020.35%
16 Sep 2013430.55445.85450.40428.001248660-2.49%
13 Sep 2013441.55436.90443.95436.907871960.78%
12 Sep 2013438.15437.15444.50434.109858271.01%
11 Sep 2013433.75439.00442.85428.501674548-1.62%
10 Sep 2013440.90441.00446.70436.8018596890.88%
06 Sep 2013437.05420.25440.80419.1523828824.41%
05 Sep 2013418.60424.50425.60417.25826194-0.29%
04 Sep 2013419.80407.00421.30403.8514815353.36%
03 Sep 2013406.15418.20422.00403.40887841-2.80%
02 Sep 2013417.85418.00424.00414.059323890.22%
30 Aug 2013416.95397.45419.70393.0028738994.85%
29 Aug 2013397.65400.00402.00393.102000822-0.24%
28 Aug 2013398.60393.35401.00383.3517767840.49%
27 Aug 2013396.65395.00402.60392.451389978-0.65%
26 Aug 2013399.25396.50403.45391.109865820.82%
23 Aug 2013396.00402.80404.00392.501505564-1.35%
22 Aug 2013401.40391.90403.20389.2013261562.22%
21 Aug 2013392.70404.90406.25391.001198064-2.36%
20 Aug 2013402.20397.90407.95391.2513704340.50%
19 Aug 2013400.20415.00419.70395.051412434-3.50%
16 Aug 2013414.70420.00425.75412.501676509-1.36%
14 Aug 2013420.40424.90429.80419.551298053-1.05%
13 Aug 2013424.85418.00427.50414.3519101482.25%
12 Aug 2013415.50427.00428.95413.6034229541.49%
08 Aug 2013409.40391.75413.90381.6530712454.88%
07 Aug 2013390.35393.70395.00384.35925903-0.29%
06 Aug 2013391.50395.50395.50387.002161665-1.07%
05 Aug 2013395.75400.00401.05391.301054375-1.04%
02 Aug 2013399.90405.10405.90396.10656648-0.86%
01 Aug 2013403.35401.85408.40396.006770740.76%
31 Jul 2013400.30405.05407.50397.552371558-2.06%
30 Jul 2013408.70413.20415.75407.15822828-0.86%
29 Jul 2013412.25413.15416.90408.751076847-0.67%
26 Jul 2013415.05410.40416.30409.8015118161.40%
25 Jul 2013409.30418.30419.85405.401153706-1.44%
24 Jul 2013415.30409.15416.95407.009390741.50%
23 Jul 2013409.15413.25415.00405.00703021-0.58%
22 Jul 2013411.55412.10417.80410.15566057-0.96%
19 Jul 2013415.55411.00418.50408.1512306130.54%
18 Jul 2013413.30408.20416.50406.6011203221.60%
17 Jul 2013406.80402.25411.00399.2012031631.14%
16 Jul 2013402.20402.00408.50399.15572326-1.35%
15 Jul 2013407.70408.00409.55405.006718240.55%
12 Jul 2013405.45397.90406.80391.1515749021.36%
11 Jul 2013400.00403.55404.35398.65745692-0.02%
10 Jul 2013400.10400.00405.45398.30661899-0.01%
09 Jul 2013400.15396.25402.15396.255594830.92%
08 Jul 2013396.50397.90403.25395.55972159-0.64%
05 Jul 2013399.05397.45400.80395.5011233721.13%
04 Jul 2013394.60398.25401.90392.40897272-0.59%
03 Jul 2013396.95395.40399.75393.00992534-0.06%
02 Jul 2013397.20398.00398.40392.55872981-0.14%
01 Jul 2013397.75391.05398.75389.3511113241.48%
28 Jun 2013391.95389.00393.50385.5015685301.10%
27 Jun 2013387.70381.40390.60379.7018601422.13%
26 Jun 2013379.60380.00381.50377.6014026160.05%
25 Jun 2013379.40380.00381.50375.001718172-0.18%
24 Jun 2013380.10380.80382.70372.201519576-0.31%
21 Jun 2013381.30380.00382.30374.6020012080.58%
20 Jun 2013379.10376.80382.80373.052055603-0.11%
19 Jun 2013379.50379.00382.00376.05997883-0.04%
18 Jun 2013379.65380.30381.50375.301270859-0.16%
17 Jun 2013380.25378.10381.50373.558755600.62%
14 Jun 2013377.90379.90381.20372.752197305-0.16%
13 Jun 2013378.50382.90382.90375.001435428-1.45%
12 Jun 2013384.05381.00385.45380.2520143281.09%
11 Jun 2013379.90371.60381.25371.6014661111.52%
10 Jun 2013374.20373.35376.00369.6014654360.24%
07 Jun 2013373.30373.05375.40371.501426740-0.60%
06 Jun 2013375.55375.50380.10374.0014163920.00%
05 Jun 2013375.55376.05377.20369.6021325120.09%
04 Jun 2013375.20369.00380.10368.8019363852.08%
03 Jun 2013367.55371.55375.70364.001399483-0.81%
31 May 2013370.55383.50384.00368.002647020-3.25%
30 May 2013383.00392.00403.35381.007939979-4.66%
29 May 2013401.70396.50403.00392.7524921441.36%
28 May 2013396.30399.70406.95396.001559336-1.30%
27 May 2013401.50408.00409.00399.40838566-1.71%
24 May 2013408.50417.00418.00406.101107334-1.53%
23 May 2013414.85414.85418.00411.25904509-0.20%
22 May 2013415.70419.80422.40414.25597852-0.56%
21 May 2013418.05417.50420.50414.658008090.17%
20 May 2013417.35426.95426.95416.05976850-1.94%
17 May 2013425.60422.00428.00415.7021265880.83%
16 May 2013422.10411.00425.00409.0026012112.68%
15 May 2013411.10398.40412.90397.6016045673.12%
14 May 2013398.65396.25400.50392.254808980.91%
13 May 2013395.05400.05406.40394.001078667-1.68%
11 May 2013401.80400.00403.00397.951697831.07%
10 May 2013397.55397.85398.95394.151025051-0.62%
09 May 2013400.05405.00407.80398.701077931-1.48%
08 May 2013406.05409.85412.00404.501202178-0.49%
07 May 2013408.05406.00409.70403.009063390.74%
06 May 2013405.05401.00406.15401.005665161.10%
03 May 2013400.65410.95411.10399.05989546-2.05%
02 May 2013409.05407.05413.25405.8010024880.93%
30 Apr 2013405.30410.55412.60404.20964246-0.54%
29 Apr 2013407.50410.85413.85405.10919198-0.57%
26 Apr 2013409.85408.00412.40406.1010648590.70%
25 Apr 2013407.00398.05409.35396.5016465432.78%
23 Apr 2013396.00397.00397.50392.10598218-0.31%
22 Apr 2013397.25401.50404.60396.00735850-0.97%
18 Apr 2013401.15399.10403.40396.101271094-0.05%
17 Apr 2013401.35400.00403.15395.0015683510.35%
16 Apr 2013399.95396.95402.00394.5011846530.76%
15 Apr 2013396.95405.00409.35396.101218350-2.12%
12 Apr 2013405.55406.00410.55403.701277480-0.05%
11 Apr 2013405.75403.00407.00399.1516529501.69%
10 Apr 2013399.00396.70400.55391.5511910282.07%
09 Apr 2013390.90397.35401.00388.851128997-1.04%
08 Apr 2013395.00387.45396.85387.007426532.11%
05 Apr 2013386.85383.50390.25382.007863020.90%
04 Apr 2013383.40386.05392.00382.001236015-1.52%
03 Apr 2013389.30392.70398.70386.851640608-0.70%
02 Apr 2013392.05387.50393.50386.0012198121.94%
01 Apr 2013384.60383.75390.00379.6512548541.28%
28 Mar 2013379.75380.35384.75377.1518802160.12%
26 Mar 2013379.30380.90384.45376.25625109-0.29%
25 Mar 2013380.40385.00386.00379.60967047-0.42%
22 Mar 2013382.00384.85384.85377.80945182-0.14%
21 Mar 2013382.55390.05394.45381.20896447-1.85%
20 Mar 2013389.75382.00393.65382.0018015921.62%
19 Mar 2013383.55394.80394.85382.001396431-1.99%
18 Mar 2013391.35381.90392.20380.0012450551.98%
15 Mar 2013383.75387.85392.40381.701295135-0.39%
14 Mar 2013385.25385.80386.50380.1510635530.46%
13 Mar 2013383.50385.00386.00382.25571576-0.99%
12 Mar 2013387.35389.00395.40386.20417576-1.53%
11 Mar 2013393.35395.00395.95388.2524532990.40%
08 Mar 2013391.80386.25393.00386.2512889251.40%
07 Mar 2013386.40381.10387.90378.3012502631.15%
06 Mar 2013382.00383.00384.00377.55956825-0.08%
05 Mar 2013382.30373.00385.00369.3024574822.88%
04 Mar 2013371.60370.00373.40363.4015994320.41%
01 Mar 2013370.10358.00372.00354.0016664562.85%
28 Feb 2013359.85367.00370.20355.753174611-1.18%
27 Feb 2013364.15362.90369.80362.3013399090.73%
26 Feb 2013361.50371.60371.60359.501615878-2.40%
25 Feb 2013370.40382.00382.90369.251480380-2.71%
22 Feb 2013380.70379.00385.60378.602907761-0.29%
21 Feb 2013381.80381.10384.60378.1020694580.05%
20 Feb 2013381.60388.90388.90381.001450610-1.55%
19 Feb 2013387.60379.00388.45379.0011592752.05%
18 Feb 2013379.80381.00385.50378.501222225-0.50%
15 Feb 2013381.70379.80383.75375.0516711220.00%
14 Feb 2013381.70388.10388.95380.001587057-1.59%
13 Feb 2013387.85393.45395.60385.301155959-1.35%
12 Feb 2013393.15396.00397.55390.501348089-0.47%
11 Feb 2013395.00382.00396.25378.6524782713.77%
08 Feb 2013380.65393.00393.05378.504826509-3.41%
07 Feb 2013394.10396.60400.45392.507134955-2.69%
06 Feb 2013405.00408.70409.80401.004484347-0.56%
05 Feb 2013407.30402.95409.00398.6024687960.95%
04 Feb 2013403.45415.50417.55401.403494416-2.64%
01 Feb 2013414.40407.00415.15407.0015625991.81%
31 Jan 2013407.05407.20410.80405.503175669-0.17%
30 Jan 2013407.75399.00408.60396.0522868872.48%
29 Jan 2013397.90399.15405.85395.651955552-0.44%
28 Jan 2013399.65398.00404.40398.007591230.44%
25 Jan 2013397.90390.25399.70385.9517520221.75%
24 Jan 2013391.05406.10407.45388.701368406-3.71%
23 Jan 2013406.10406.00410.80404.4515171740.20%
22 Jan 2013405.30404.00407.55402.5011938000.32%
21 Jan 2013404.00410.10411.80402.101340055-1.42%
18 Jan 2013409.80408.70413.15408.0518094190.59%
17 Jan 2013407.40416.00416.95406.601493804-2.08%
16 Jan 2013416.05418.25423.95414.501360509-0.66%
15 Jan 2013418.80417.20422.90415.7015405270.60%
14 Jan 2013416.30422.00422.00414.601573682-1.23%
11 Jan 2013421.50427.05428.45420.00839019-0.93%
10 Jan 2013425.45430.10431.80424.001595163-0.69%
09 Jan 2013428.40432.90435.00426.252631466-0.26%
08 Jan 2013429.50426.80431.90423.8532151241.21%
07 Jan 2013424.35419.90429.70417.6021722271.97%
04 Jan 2013416.15420.00421.50415.251589431-0.41%
03 Jan 2013417.85421.10422.30416.051107370-0.62%
02 Jan 2013420.45419.80425.00417.0021362970.72%
01 Jan 2013417.45416.00420.80415.507278320.77%
31 Dec 2012414.25417.20419.10413.30654260-0.52%
28 Dec 2012416.40418.00421.85415.457029620.31%
27 Dec 2012415.10422.70424.40413.651538127-1.23%
26 Dec 2012420.25419.65423.90419.507083270.36%
24 Dec 2012418.75421.00424.20415.25972238-0.24%
21 Dec 2012419.75424.70430.10418.101318439-1.20%
20 Dec 2012424.85420.00429.50418.7527757211.19%
19 Dec 2012419.85414.70420.75413.4018402801.83%
18 Dec 2012412.30411.00417.00410.1012548730.75%
17 Dec 2012409.25405.95410.95403.008773371.55%
14 Dec 2012403.00407.25410.50402.051224616-0.96%
13 Dec 2012406.90416.25418.20404.95947387-2.01%
12 Dec 2012415.25419.80419.80410.551429028-0.25%
11 Dec 2012416.30419.95423.00411.202524271-0.25%
10 Dec 2012417.35409.00419.00409.0019131851.62%
07 Dec 2012410.70413.25414.95406.251278702-0.26%
06 Dec 2012411.75416.50416.90407.201409286-0.68%
05 Dec 2012414.55415.00416.00411.1512458580.78%
04 Dec 2012411.35411.80420.60410.101667172-0.53%
03 Dec 2012413.55416.90416.90409.101311415-0.27%
30 Nov 2012414.65409.90416.90406.3028755742.50%
29 Nov 2012404.55394.00407.50391.6553204983.52%
27 Nov 2012390.80383.00393.50381.5523506112.41%
26 Nov 2012381.60380.25384.80378.50764393-0.03%
23 Nov 2012381.70387.00387.40378.60974479-1.43%
22 Nov 2012387.25395.50395.50384.152337369-0.55%
21 Nov 2012389.40380.00392.75380.0033673812.51%
20 Nov 2012379.85384.00384.70377.15716283-0.74%
19 Nov 2012382.70381.80384.70378.9511023460.83%
16 Nov 2012379.55387.00390.45377.851503725-2.38%
15 Nov 2012388.80393.70398.00386.051454577-1.36%
13 Nov 2012394.15393.80395.25392.151713840.54%
12 Nov 2012392.05393.55396.40391.00574049-0.34%
09 Nov 2012393.40393.80397.40392.159758540.00%
08 Nov 2012393.40393.70400.50390.101558177-0.74%
07 Nov 2012396.35397.70400.95393.102523892-0.13%
06 Nov 2012396.85394.50398.90389.0599641304.38%
05 Nov 2012380.20379.40386.00377.2037988730.85%
02 Nov 2012377.00379.50380.95375.5021044770.45%
01 Nov 2012375.30365.10376.25365.1015237643.30%
31 Oct 2012363.30356.80365.30354.9512033792.44%
30 Oct 2012354.65358.00359.25353.20573868-1.47%
29 Oct 2012359.95355.95360.80355.957105761.41%
26 Oct 2012354.95360.50362.50353.10780738-1.93%
25 Oct 2012361.95364.10366.95360.301741399-1.05%
23 Oct 2012365.80363.10368.40363.1010580900.36%
22 Oct 2012364.50358.00365.25358.0011048241.50%
19 Oct 2012359.10363.00364.50356.901235703-1.06%
18 Oct 2012362.95362.50365.90361.3511668000.32%
17 Oct 2012361.80365.10366.35358.60735921-0.36%
16 Oct 2012363.10370.55370.95361.601018357-1.80%
15 Oct 2012369.75362.00370.10360.8012848111.55%
12 Oct 2012364.10361.90366.10361.2511061401.07%
11 Oct 2012360.25369.25370.40357.352736262-1.92%
10 Oct 2012367.30372.00376.50365.001757299-1.24%
09 Oct 2012371.90369.80374.50367.6511349861.22%
08 Oct 2012367.40364.00371.00363.0012987360.86%
05 Oct 2012364.25369.20370.80320.304565990-0.49%
04 Oct 2012366.05379.90382.25363.904661063-3.94%
03 Oct 2012381.05379.50385.45379.0520734320.57%
01 Oct 2012378.90382.00387.20378.201100715-0.32%
28 Sep 2012380.10369.60382.10365.1031385182.33%
27 Sep 2012371.45375.00375.95369.301693677-0.54%
26 Sep 2012373.45363.00374.70363.0027595192.88%
25 Sep 2012363.00355.00365.60355.0038222612.08%
24 Sep 2012355.60360.10364.00352.503217311-1.58%
21 Sep 2012361.30361.20366.95358.3036339030.11%
20 Sep 2012360.90363.00364.30356.802283728-1.06%
18 Sep 2012364.75369.70373.95363.901185503-1.34%
17 Sep 2012369.70369.00371.00357.3033074330.11%
14 Sep 2012369.30375.00375.00366.752461131-0.08%
13 Sep 2012369.60379.50379.85366.354000689-2.61%
12 Sep 2012379.50392.00392.00377.852700739-2.58%
11 Sep 2012389.55387.90391.95387.0513440100.62%
10 Sep 2012387.15394.95395.40385.252883138-1.05%
08 Sep 2012391.25385.10393.80384.906012362.61%
07 Sep 2012381.30378.00382.90375.7021210941.68%
06 Sep 2012375.00373.80378.65371.5511847770.37%
05 Sep 2012373.60376.10382.10372.25939283-1.62%
04 Sep 2012379.75384.90384.90378.101149112-1.31%
03 Sep 2012384.80377.25386.55377.2521027472.22%
31 Aug 2012376.45372.00383.10371.9534051681.11%
30 Aug 2012372.30368.70374.90365.6028674231.60%
29 Aug 2012366.45369.95372.85365.751687287-0.35%
28 Aug 2012367.75370.00371.75362.501314100-0.11%
27 Aug 2012368.15367.70371.95364.859985290.41%
24 Aug 2012366.65364.00367.95361.2018115740.70%
23 Aug 2012364.10363.85367.90361.5018488831.05%
22 Aug 2012360.30361.30364.00359.0013713140.10%
21 Aug 2012359.95356.45365.40356.0524522241.41%
17 Aug 2012354.95357.00358.60352.101742431-0.29%
16 Aug 2012356.00351.75360.45350.4025877411.86%
14 Aug 2012349.50347.55352.90347.55786725-0.11%
13 Aug 2012349.90346.65352.95346.65740797-0.01%
10 Aug 2012349.95349.40355.95346.651006539-0.57%
09 Aug 2012351.95352.25353.95349.4511789230.26%
08 Aug 2012351.05352.05354.95350.101206082-0.20%
07 Aug 2012351.75352.25353.95350.208372850.09%
06 Aug 2012351.45354.65354.65350.057551210.44%
03 Aug 2012349.90348.90353.75345.0017769200.21%
02 Aug 2012349.15354.00354.00348.451868257-1.37%
01 Aug 2012354.00360.00363.60350.1065715184.55%
31 Jul 2012338.60336.00342.35335.1026410731.64%
30 Jul 2012333.15329.00335.80329.0011352432.04%
27 Jul 2012326.50329.00330.50325.00514074-0.34%
26 Jul 2012327.60330.00332.20325.101712900-0.17%
25 Jul 2012328.15327.10329.70324.0012227720.69%
24 Jul 2012325.90329.40330.10324.40681402-0.63%
23 Jul 2012327.95324.15329.40324.158019280.71%
20 Jul 2012325.65332.10332.75324.75468739-2.07%
19 Jul 2012332.55331.30335.00331.306065790.80%
18 Jul 2012329.90334.10334.75328.05710533-0.60%
17 Jul 2012331.90334.00337.50329.751042014-0.32%
16 Jul 2012332.95328.05335.65328.0510414251.25%
13 Jul 2012328.85326.90332.45326.5014892950.74%
12 Jul 2012326.45324.00327.75324.008940920.46%
11 Jul 2012324.95328.00328.00323.50919965-0.75%
10 Jul 2012327.40321.05329.25321.0015167311.38%
09 Jul 2012322.95326.85328.15321.80482683-1.51%
06 Jul 2012327.90325.10329.70322.4012550861.06%
05 Jul 2012324.45314.80325.00314.4013019852.59%
04 Jul 2012316.25318.00318.85315.304376340.70%
03 Jul 2012314.05315.60319.50313.30849875-0.44%
02 Jul 2012315.45316.25319.80313.701064183-0.35%
29 Jun 2012316.55309.50317.90309.1521593522.78%
28 Jun 2012308.00309.95310.05306.251037836-0.15%
27 Jun 2012308.45309.00310.50305.757373420.15%
26 Jun 2012308.00306.25311.50305.7512111550.57%
25 Jun 2012306.25315.80316.00305.00744627-2.39%
22 Jun 2012313.75309.00316.90308.558250321.21%
21 Jun 2012310.00309.40311.00308.155300950.42%
20 Jun 2012308.70310.00310.75307.35891021-0.40%
19 Jun 2012309.95307.20310.15306.6014105241.46%
18 Jun 2012305.50310.00312.45304.50767775-0.96%
15 Jun 2012308.45305.55310.75304.0019109920.59%
14 Jun 2012306.65303.80308.25303.109564461.12%
13 Jun 2012303.25306.00306.75302.602002747-0.31%
12 Jun 2012304.20300.55305.15300.0010426420.80%
11 Jun 2012301.80309.90311.10301.051222161-2.39%
08 Jun 2012309.20302.35310.00301.059201200.39%
07 Jun 2012308.00311.75312.25307.00579491-0.37%
06 Jun 2012309.15311.30311.90307.50938541-0.19%
05 Jun 2012309.75305.00310.20304.658327991.69%
04 Jun 2012304.60307.70307.70303.05397437-1.28%
01 Jun 2012308.55310.70311.30306.601007264-0.44%
31 May 2012309.90306.00311.45303.8023560591.18%
30 May 2012306.30310.40311.35305.00758573-1.29%
29 May 2012310.30315.30316.10308.101474569-1.04%
28 May 2012313.55310.00315.60309.455347481.37%
25 May 2012309.30310.00310.70307.10505242-0.11%
24 May 2012309.65310.40312.00308.05668709-0.10%
23 May 2012309.95312.35314.20307.65871363-0.51%
22 May 2012311.55315.95316.50310.75859193-0.29%
21 May 2012312.45315.00318.40312.00662807-1.23%
18 May 2012316.35312.70318.60309.009362400.75%
17 May 2012314.00323.00325.20311.502394051-2.42%
16 May 2012321.80322.00325.55320.05871437-0.91%
15 May 2012324.75319.00327.55318.8011336891.36%
14 May 2012320.40318.70322.65312.8510398030.47%
11 May 2012318.90328.90331.20316.001542531-2.30%
10 May 2012326.40326.95331.15320.6026213951.08%
09 May 2012322.90324.00326.55317.051228030-0.65%
08 May 2012325.00327.90329.40321.602100908-0.78%
07 May 2012327.55330.00331.30326.0031280650.48%
04 May 2012326.00319.15329.60319.1545119252.63%
03 May 2012317.65320.00322.90315.751289672-0.13%
02 May 2012318.05312.25318.90310.3515681551.94%
30 Apr 2012312.00310.90314.70310.9020063750.39%
28 Apr 2012310.80312.25312.75309.65189490.08%
27 Apr 2012310.55308.10312.00306.6011009540.65%
26 Apr 2012308.55314.80315.40305.001778499-1.14%
25 Apr 2012312.10315.90318.10311.65887751-0.56%
24 Apr 2012313.85318.70318.70312.65571537-0.46%
23 Apr 2012315.30323.95324.95314.50745472-2.04%
20 Apr 2012321.85320.90323.00318.3013240040.64%
19 Apr 2012319.80314.95321.70314.309739691.86%
18 Apr 2012313.95314.25319.75313.00878193-0.03%
17 Apr 2012314.05316.00316.60313.1011065710.51%
16 Apr 2012312.45312.05317.60311.50433148-0.51%
13 Apr 2012314.05314.70315.90312.0013678480.67%
12 Apr 2012311.95311.30316.00310.2516612880.58%
11 Apr 2012310.15310.90313.75309.201154930-0.27%
10 Apr 2012311.00313.00313.95307.808658470.13%
09 Apr 2012310.60303.00312.00302.207829991.62%
04 Apr 2012305.65308.00311.50305.00475752-1.89%
03 Apr 2012311.55311.00313.80310.0010185470.78%
02 Apr 2012309.15305.00309.95304.054445101.33%
30 Mar 2012305.10301.20305.95300.506954421.95%
29 Mar 2012299.25299.90301.70295.001258331-0.40%
28 Mar 2012300.45300.00303.00298.1018157150.17%
27 Mar 2012299.95293.90303.00291.0098105273.79%
26 Mar 2012289.00301.20301.20286.304507034-4.05%
23 Mar 2012301.20298.00302.85297.1014080890.53%
22 Mar 2012299.60306.55306.55298.001025331-2.39%
21 Mar 2012306.95306.00308.90302.607415470.52%
20 Mar 2012305.35301.50306.50301.007409481.33%
19 Mar 2012301.35304.35304.75300.00510642-0.28%
16 Mar 2012302.20308.10310.50300.25720011-1.82%
15 Mar 2012307.80311.40311.40306.50407449-0.66%
14 Mar 2012309.85309.95313.00309.0045850700.67%
13 Mar 2012307.80305.25309.35303.108840641.75%
12 Mar 2012302.50311.00311.10300.603205351-1.64%
09 Mar 2012307.55311.00311.50307.001291983-0.47%
07 Mar 2012309.00306.35310.60303.6018568340.87%
06 Mar 2012306.35314.95314.95304.501648717-2.14%
05 Mar 2012313.05312.40314.95310.004829200.21%
03 Mar 2012312.40313.10313.30310.70137807-0.98%
02 Mar 2012315.50318.90318.90314.0011295560.11%
01 Mar 2012315.15318.90320.00311.351201944-0.57%
29 Feb 2012316.95321.00325.95316.001252248-0.70%
28 Feb 2012319.20315.00322.30314.1511730641.80%
27 Feb 2012313.55317.90320.00311.301423323-0.11%
24 Feb 2012313.90316.05319.15313.101081680-0.44%
23 Feb 2012315.30317.00322.00313.102104238-0.88%
22 Feb 2012318.10323.00324.65316.351137084-1.20%
21 Feb 2012321.95323.70325.90321.007649070.06%
17 Feb 2012321.75327.90328.35319.301768936-1.05%
16 Feb 2012325.15318.00329.00316.2020012702.12%
15 Feb 2012318.40325.50326.90316.903535742-0.87%
14 Feb 2012321.20336.55336.55320.105296934-6.11%
13 Feb 2012342.10353.30353.30339.101501856-2.19%
10 Feb 2012349.75352.40353.75346.601348441-0.75%
09 Feb 2012352.40350.25355.85350.2511109700.04%
08 Feb 2012352.25354.45356.30348.101007241-0.42%
07 Feb 2012353.75359.95359.95351.1011643320.26%
06 Feb 2012352.85350.70355.05348.0015296672.23%
03 Feb 2012345.15341.00347.80340.3010545851.41%
02 Feb 2012340.35349.05350.10338.101340236-2.44%
01 Feb 2012348.85350.25354.70347.401192931-0.40%
31 Jan 2012350.25344.90352.80339.6510682172.58%
30 Jan 2012341.45343.10348.00339.701011443-1.19%
27 Jan 2012345.55346.40348.40341.3511356370.95%
25 Jan 2012342.30345.00346.00340.70756243-0.67%
24 Jan 2012344.60342.05346.45341.2516024340.86%
23 Jan 2012341.65340.75343.90337.9011776901.12%
20 Jan 2012337.85333.50340.50331.509336721.76%
19 Jan 2012332.00335.00335.95328.701101256-0.12%
18 Jan 2012332.40338.00343.00331.05969633-1.74%
17 Jan 2012338.30332.50340.50331.507862851.76%
16 Jan 2012332.45335.55337.25331.60594867-1.79%
13 Jan 2012338.50340.65342.35334.50761454-0.13%
12 Jan 2012338.95340.00345.00337.90794478-0.47%
11 Jan 2012340.55346.95347.65340.001091338-1.52%
10 Jan 2012345.80345.00349.20343.5011987710.33%
09 Jan 2012344.65335.45346.50333.2523688622.64%
07 Jan 2012335.80338.55339.00335.0042467-0.78%
06 Jan 2012338.45335.50338.95332.307647271.03%
05 Jan 2012335.00330.85338.20330.8514462921.25%
04 Jan 2012330.85328.00332.15325.3512393280.88%
03 Jan 2012327.95322.70329.35322.208191962.24%
02 Jan 2012320.75320.90324.15316.505509520.27%
30 Dec 2011319.90322.30325.55318.001210890-0.48%
29 Dec 2011321.45322.00324.90319.801235842-0.28%
28 Dec 2011322.35317.35324.40315.0011221070.77%
27 Dec 2011319.90328.00328.45319.101190651-2.63%
26 Dec 2011328.55329.00331.95326.65440101-0.62%
23 Dec 2011330.60335.95335.95328.10726169-0.74%
22 Dec 2011333.05332.45337.40330.00842722-0.09%
21 Dec 2011333.35330.20335.80325.6016948751.38%
20 Dec 2011328.80332.80334.85326.70847263-1.20%
19 Dec 2011332.80331.70336.90326.1020126080.33%
16 Dec 2011331.70330.00340.00325.4018882000.68%
15 Dec 2011329.45323.70330.75321.5018095870.89%
14 Dec 2011326.55328.95333.50324.401375455-0.74%
13 Dec 2011329.00322.85329.85321.6010038401.59%
12 Dec 2011323.85325.65326.65320.55741997-0.55%
09 Dec 2011325.65325.00329.00323.90968288-0.79%
08 Dec 2011328.25323.05330.35321.3512559010.98%
07 Dec 2011325.05330.50330.50322.501497033-1.29%
05 Dec 2011329.30331.00332.50328.55659712-0.51%
02 Dec 2011331.00329.95332.65328.0011407240.33%
01 Dec 2011329.90332.25334.05326.0514248730.56%
30 Nov 2011328.05325.00329.40324.0012726220.38%
29 Nov 2011326.80326.45329.50325.1013010010.66%
28 Nov 2011324.65317.10325.00317.1013324472.77%
25 Nov 2011315.90314.50323.00313.2515529740.46%
24 Nov 2011314.45313.80319.25308.0011385900.24%
23 Nov 2011313.70315.45319.00312.051696679-0.95%
22 Nov 2011316.70310.15318.20310.1512285212.33%
21 Nov 2011309.50317.00317.70307.301727095-1.46%
18 Nov 2011314.10311.00318.45310.0020299131.06%
17 Nov 2011310.80310.50320.70309.5024922710.10%
16 Nov 2011310.50308.00313.45305.0026834851.19%
15 Nov 2011306.85295.00308.60293.4071126686.51%
14 Nov 2011288.10289.45291.00285.509731340.42%
11 Nov 2011286.90286.55289.20284.001307991-0.38%
09 Nov 2011288.00292.85292.85287.05391721-1.00%
08 Nov 2011290.90293.50293.95289.00297449-1.09%
04 Nov 2011294.10292.40294.85291.505231451.05%
03 Nov 2011291.05290.15292.35287.609271290.41%
02 Nov 2011289.85288.95290.00286.3528969070.29%
01 Nov 2011289.00292.35295.75287.302449813-2.17%
31 Oct 2011295.40299.20299.20292.05739899-0.74%
28 Oct 2011297.60298.90300.00294.0511468041.57%
26 Oct 2011293.00294.00294.50291.151452631.56%
25 Oct 2011288.50292.35294.60287.202941452-0.21%
24 Oct 2011289.10288.40290.80287.804634720.77%
21 Oct 2011286.90288.95289.60286.201327476-0.66%
20 Oct 2011288.80288.00290.00285.60865538-0.03%
19 Oct 2011288.90288.00291.45286.0027354641.01%
18 Oct 2011286.00286.55289.00285.001961097-1.31%
17 Oct 2011289.80289.00290.90284.1015337510.80%
14 Oct 2011287.50288.00291.25283.052068403-0.09%
13 Oct 2011287.75287.70290.20285.506616630.51%
12 Oct 2011286.30283.15286.95281.507569341.98%
11 Oct 2011280.75285.50286.90279.551364283-0.64%
10 Oct 2011282.55285.00288.65280.801340422-0.89%
07 Oct 2011285.10285.00289.85283.1510482591.40%
05 Oct 2011281.15282.00283.65278.1010098090.46%
04 Oct 2011279.85284.75287.00278.65773286-1.58%
03 Oct 2011284.35280.05287.25276.158363101.07%
30 Sep 2011281.35288.45288.80277.001002433-2.43%
29 Sep 2011288.35287.65290.00284.0011058890.24%
28 Sep 2011287.65289.40289.40282.909901800.63%
27 Sep 2011285.85289.00290.00284.60698612-0.38%
26 Sep 2011286.95286.50288.75280.7510298031.09%
23 Sep 2011283.85277.75286.30277.0013963702.20%
22 Sep 2011277.75281.00284.20276.35876968-2.03%
21 Sep 2011283.50282.35285.90281.006801180.39%
20 Sep 2011282.40278.65283.00277.059287001.86%
19 Sep 2011277.25283.50283.50274.651715520-1.93%
16 Sep 2011282.70284.00287.85281.55706838-0.48%
15 Sep 2011284.05284.50285.00281.306033520.66%
14 Sep 2011282.20289.90290.75281.001619641-1.71%
13 Sep 2011287.10293.70299.60286.101919198-1.48%
12 Sep 2011291.40286.45292.80281.9017879781.41%
09 Sep 2011287.35293.50294.00286.001635398-1.42%
08 Sep 2011291.50285.00292.95282.5512267122.82%
07 Sep 2011283.50278.00284.45276.2012825182.70%
06 Sep 2011276.05274.50277.00272.857917430.56%
05 Sep 2011274.50279.75284.15273.051578501-1.89%
02 Sep 2011279.80289.10289.90277.551878819-0.32%
30 Aug 2011280.70277.40282.45277.4012061850.57%
29 Aug 2011279.10280.00282.60274.209340520.69%
26 Aug 2011277.20281.00283.80274.30815774-0.95%
25 Aug 2011279.85283.50285.00278.001543896-0.41%
24 Aug 2011281.00283.00287.60280.051502948-0.43%
23 Aug 2011282.20291.50292.45280.701635742-2.69%
22 Aug 2011290.00286.00291.95278.7511067111.74%
19 Aug 2011285.05277.55287.60274.5015310950.19%
18 Aug 2011284.50291.50291.50282.90792200-1.76%
17 Aug 2011289.60288.95291.40281.1510488231.49%
16 Aug 2011285.35296.85296.85281.10917021-2.61%
12 Aug 2011293.00298.50298.50291.651230527-0.31%
11 Aug 2011293.90298.00303.35291.601110907-1.64%
10 Aug 2011298.80297.00300.40293.3518542132.19%
09 Aug 2011292.40299.00299.00290.002647287-3.88%
08 Aug 2011304.20303.90309.20298.101317365-1.33%
05 Aug 2011308.30303.00312.10296.5020184950.55%
04 Aug 2011306.60313.60315.45305.00835136-2.14%
03 Aug 2011313.30310.80314.60310.00649365-0.08%
02 Aug 2011313.55307.50315.00305.5013437212.17%
01 Aug 2011306.90310.00310.50305.604030720.10%
29 Jul 2011306.60309.40310.40305.001110033-0.45%
28 Jul 2011308.00311.00312.00307.151830649-1.03%
27 Jul 2011311.20312.00314.45307.301295582-0.16%
26 Jul 2011311.70318.00318.95311.00860383-1.66%
25 Jul 2011316.95323.50323.50315.001236691-1.40%
22 Jul 2011321.45319.75323.00316.258693311.71%
21 Jul 2011316.05316.55317.80312.501711669-0.50%
20 Jul 2011317.65320.00320.95315.05917360-0.44%
19 Jul 2011319.05320.00320.50316.3011755810.63%
18 Jul 2011317.05323.50324.05314.453285461-2.18%
15 Jul 2011324.10329.00330.00322.501029496-1.52%
14 Jul 2011329.10322.15330.65321.507037781.90%
13 Jul 2011322.95324.10325.00318.408972430.11%
12 Jul 2011322.60325.20327.95319.751045989-1.71%
11 Jul 2011328.20334.95334.95327.05543641-1.32%
08 Jul 2011332.60336.15337.95331.45488170-0.64%
07 Jul 2011334.75329.40335.50327.106240352.23%
06 Jul 2011327.45330.00331.00325.50375460-0.15%
05 Jul 2011327.95330.00333.00326.65490638-0.61%
04 Jul 2011329.95327.55332.80327.555692710.93%
01 Jul 2011326.90330.70331.50325.25357118-1.25%
30 Jun 2011331.05331.60335.80324.502509477-0.35%
29 Jun 2011332.20330.80334.50329.3515224860.26%
28 Jun 2011331.35331.50336.30328.609250870.02%
27 Jun 2011331.30329.00334.00322.458922421.39%
24 Jun 2011326.75316.55329.80316.5014670533.40%
23 Jun 2011316.00320.60321.05314.001474766-2.08%
22 Jun 2011322.70317.00323.70315.507871962.14%
21 Jun 2011315.95318.40319.20312.701277281-0.52%
20 Jun 2011317.60326.65329.70310.101809566-3.29%
17 Jun 2011328.40330.50332.15324.00572793-0.36%
16 Jun 2011329.60332.00334.95327.501028314-1.04%
15 Jun 2011333.05335.20336.80332.001120164-0.70%
14 Jun 2011335.40340.00340.95334.301341901-1.32%
13 Jun 2011339.90332.00341.80330.6018596322.24%
10 Jun 2011332.45336.00337.45330.10662065-0.94%
09 Jun 2011335.60335.00337.95332.203901710.19%
08 Jun 2011334.95335.90337.60329.70567554-0.78%
07 Jun 2011337.60331.50339.00331.0024219581.78%
06 Jun 2011331.70325.95332.50324.0016551792.19%
03 Jun 2011324.60328.00328.80323.35492898-0.18%
02 Jun 2011325.20324.00333.50324.001433409-0.63%
01 Jun 2011327.25326.05328.50324.256446020.37%
31 May 2011326.05334.90334.90324.402143111-1.05%
30 May 2011329.50319.00331.00319.0014900873.34%
27 May 2011318.85318.65324.00317.30927631-0.47%
26 May 2011320.35312.70323.95308.0031088742.69%
25 May 2011311.95313.00315.70311.10473800-0.64%
24 May 2011313.95312.80314.75309.158518891.24%
23 May 2011310.10315.90316.00305.101264900-1.71%
20 May 2011315.50307.05316.70305.507006232.84%
19 May 2011306.80304.75307.70304.403392860.51%
18 May 2011305.25308.90308.90303.55795153-0.25%
17 May 2011306.00306.80308.80303.654871600.56%
16 May 2011304.30309.30309.70302.201284416-1.27%
13 May 2011308.20303.80312.50300.1020786791.43%
12 May 2011303.85304.00305.35302.00456815-0.21%
11 May 2011304.50304.95307.10303.60492997-0.08%
10 May 2011304.75304.50306.60302.254220290.58%
09 May 2011303.00305.30307.90302.401621129-0.83%
06 May 2011305.55299.00311.75295.5019981250.63%
05 May 2011303.65309.00309.00300.00901442-1.79%
04 May 2011309.20309.70313.70305.50826435-0.35%
03 May 2011310.30312.20315.00309.00671267-1.46%
02 May 2011314.90312.50315.85310.054859521.74%
29 Apr 2011309.50311.00312.60305.5517907890.19%
28 Apr 2011308.90316.00319.90304.651930464-3.27%
27 Apr 2011319.35318.50320.20315.555828020.52%
26 Apr 2011317.70319.95321.70312.50670265-0.64%
25 Apr 2011319.75320.00323.95318.75494776-0.54%
21 Apr 2011321.50322.25323.40318.20702285-0.17%
20 Apr 2011322.05319.20323.80316.207088401.34%
19 Apr 2011317.80315.10320.95313.604654020.38%
18 Apr 2011316.60321.90321.90313.60735023-1.57%
15 Apr 2011321.65325.00325.00320.00687572-0.80%
13 Apr 2011324.25319.25325.00317.0011294321.50%
11 Apr 2011319.45318.00321.90317.509738920.44%
08 Apr 2011318.05323.25323.25317.05959923-0.75%
07 Apr 2011320.45320.50322.45319.406417020.16%
06 Apr 2011319.95322.00326.00318.201374425-0.39%
05 Apr 2011321.20318.50322.25317.258265221.60%
04 Apr 2011316.15323.70323.70315.251267899-1.16%
01 Apr 2011319.85322.90326.45317.201310131-0.56%
31 Mar 2011321.65329.00329.25318.402717130-1.89%
30 Mar 2011327.85313.60332.75313.2516113814.41%
29 Mar 2011314.00308.10316.00306.5010164841.91%
28 Mar 2011308.10308.50312.75302.1520063250.16%
25 Mar 2011307.60306.50309.95304.6011907760.54%
24 Mar 2011305.95304.85306.50302.407166040.66%
23 Mar 2011303.95293.00306.00292.8013655044.24%
22 Mar 2011291.60288.30293.80288.2020327501.34%
21 Mar 2011287.75294.10295.50286.05928949-1.81%
18 Mar 2011293.05301.50301.85289.751955596-1.71%
17 Mar 2011298.15295.00300.00294.007034560.73%
16 Mar 2011296.00298.50303.45295.30965062-0.55%
15 Mar 2011297.65296.55301.00292.151730529-0.82%
14 Mar 2011300.10295.00301.55291.308605581.64%
11 Mar 2011295.25298.75300.65289.001732461-1.55%
10 Mar 2011299.90303.00303.00298.20910790-0.53%
09 Mar 2011301.50308.00309.40300.101853817-1.92%
08 Mar 2011307.40309.40309.40306.0013430110.69%
07 Mar 2011305.30304.00306.75302.0011683470.38%
04 Mar 2011304.15310.45310.80303.201862924-0.54%
03 Mar 2011305.80306.25309.25303.001978911-0.03%
01 Mar 2011305.90300.00306.40300.0012194132.09%
28 Feb 2011299.65302.00305.00298.15814837-0.66%
25 Feb 2011301.65301.90307.00299.0515277060.99%
24 Feb 2011298.70300.00305.85295.652313090-1.47%
23 Feb 2011303.15305.00307.90302.001016685-0.67%
22 Feb 2011305.20305.10306.30302.001019667-0.33%
21 Feb 2011306.20308.00309.30304.151014326-0.34%
18 Feb 2011307.25306.00311.95305.5520181040.67%
17 Feb 2011305.20306.00307.20302.20963579-0.20%
16 Feb 2011305.80311.90313.70304.95873172-1.31%
15 Feb 2011309.85315.00317.70307.50974648-1.01%
14 Feb 2011313.00313.00318.65310.105045570.59%
11 Feb 2011311.15312.00313.50306.957802010.14%
10 Feb 2011310.70312.00315.00296.302212388-0.29%
09 Feb 2011311.60317.50318.40308.801820152-1.64%
08 Feb 2011316.80318.80322.40314.6511924600.72%
07 Feb 2011314.55313.10319.90308.502238367-3.01%
04 Feb 2011324.30329.40329.40322.002033304-1.55%
03 Feb 2011329.40324.40332.85324.0011119621.20%
02 Feb 2011325.50332.55334.00322.451167093-1.06%
01 Feb 2011329.00332.50334.60327.25663464-0.95%
31 Jan 2011332.15334.00336.70326.001470117-0.88%
28 Jan 2011335.10340.10340.90324.7520364420.49%
27 Jan 2011333.45348.80349.50332.401991066-2.83%
25 Jan 2011343.15349.90351.90341.10575872-1.54%
24 Jan 2011348.50353.05356.00347.50569047-1.55%
21 Jan 2011354.00347.15355.00345.258566760.75%
20 Jan 2011351.35347.20353.20344.00859912-0.06%
19 Jan 2011351.55355.75359.50350.001405651-0.86%
18 Jan 2011354.60347.55357.00347.4014470302.25%
17 Jan 2011346.80341.00348.10337.5013865752.15%
14 Jan 2011339.50344.50355.40338.051202286-1.45%
13 Jan 2011344.50348.50350.00339.351042736-0.66%
12 Jan 2011346.80350.00351.80338.1013720410.04%
11 Jan 2011346.65350.05354.90344.051196018-0.42%
10 Jan 2011348.10357.05357.35345.60794175-2.49%
07 Jan 2011357.00363.55369.95353.25901911-1.82%
06 Jan 2011363.60377.25378.15361.252097557-3.39%
05 Jan 2011376.35378.80379.85373.401056769-0.76%
04 Jan 2011379.25375.00381.00370.0518267231.81%
03 Jan 2011372.50370.90376.50367.5513854670.73%
31 Dec 2010369.80370.05371.90368.105404350.20%
30 Dec 2010369.05367.40371.80363.5511815540.65%
29 Dec 2010366.65368.55371.05363.70823125-1.21%
28 Dec 2010371.15372.00374.25366.3018218320.28%
27 Dec 2010370.10364.00371.90363.8511894451.76%
24 Dec 2010363.70359.00366.90355.107983491.11%
23 Dec 2010359.70361.05364.45358.00605999-0.58%
22 Dec 2010361.80368.00368.00357.00959250-1.31%
21 Dec 2010366.60368.80371.75363.7512279050.23%
20 Dec 2010365.75357.60368.10357.3020015222.54%
16 Dec 2010356.70355.00358.80349.257439540.62%
15 Dec 2010354.50357.50359.60349.15951023-1.25%
14 Dec 2010359.00358.00362.35355.5511169251.01%
13 Dec 2010355.40348.00360.00347.5018784122.29%
10 Dec 2010347.45350.50366.95337.003581551-0.70%
09 Dec 2010349.90368.95370.00346.001592776-5.09%
08 Dec 2010368.65370.95373.00366.651254106-0.73%
07 Dec 2010371.35371.00373.65363.7512504210.36%
06 Dec 2010370.00375.00379.80368.201919944-0.07%
03 Dec 2010370.25365.90375.40363.9031439481.45%
02 Dec 2010364.95369.50370.80358.253062176-0.05%
01 Dec 2010365.15344.50372.80343.0544705746.36%
30 Nov 2010343.30337.80345.90335.0018150251.54%
29 Nov 2010338.10338.75344.90336.05619282-0.59%
26 Nov 2010340.10336.90344.45325.5019887141.86%
25 Nov 2010333.90339.50342.90331.052388401-2.00%
24 Nov 2010340.70345.00347.85338.00992522-1.57%
23 Nov 2010346.15345.00348.00332.001500870-0.56%
22 Nov 2010348.10345.95350.00338.5517406521.55%
19 Nov 2010342.80355.00356.00338.102509779-3.15%
18 Nov 2010353.95341.45356.60337.4050920754.33%
16 Nov 2010339.25343.10345.50333.101927773-1.34%
15 Nov 2010343.85332.40345.05325.7528000644.31%
12 Nov 2010329.65329.00340.75327.003881595-0.66%
11 Nov 2010331.85345.25346.45330.501524864-3.17%
10 Nov 2010342.70349.10350.00342.05830584-2.07%
09 Nov 2010349.95350.20351.05346.559770100.30%
08 Nov 2010348.90351.00354.95347.652022753-1.15%
05 Nov 2010352.95352.40354.25351.252030740.86%
04 Nov 2010349.95351.80352.60349.058883460.78%
03 Nov 2010347.25353.80353.80345.451475000-1.00%
02 Nov 2010350.75358.00358.00348.351831772-1.64%
01 Nov 2010356.60355.00362.80354.0519967031.03%
29 Oct 2010352.95353.00355.95341.6517258960.80%
28 Oct 2010350.15353.00357.95347.652497525-0.11%
27 Oct 2010350.55358.40359.80346.101484467-1.38%
26 Oct 2010355.45355.00358.95351.1517796620.75%
25 Oct 2010352.80345.20356.20345.0031777812.45%
22 Oct 2010344.35348.70348.70341.05898132-0.26%
21 Oct 2010345.25335.10348.25335.1031607373.68%
20 Oct 2010333.00332.00336.00331.507516690.32%
19 Oct 2010331.95326.50337.35326.5022007481.83%
18 Oct 2010326.00326.15334.00323.502096324-1.72%
15 Oct 2010331.70335.40337.40330.301120792-0.81%
14 Oct 2010334.40340.00342.60332.60947779-1.56%
13 Oct 2010339.70340.50342.15338.001334489-0.04%
12 Oct 2010339.85339.90341.50334.9013611050.12%
11 Oct 2010339.45334.00341.80330.0012851190.67%
08 Oct 2010337.20332.20340.30332.1531232741.83%
07 Oct 2010331.15327.00332.95326.5018416081.30%
06 Oct 2010326.90333.00333.75325.851263282-0.74%
05 Oct 2010329.35329.00333.20326.8512592450.40%
04 Oct 2010328.05325.00329.40324.059663401.31%
01 Oct 2010323.80323.90328.65322.3519181950.45%
30 Sep 2010322.35319.00323.75314.0514517991.66%
29 Sep 2010317.10321.00322.40315.351489638-1.17%
28 Sep 2010320.85321.00323.25319.951155589-0.14%
27 Sep 2010321.30321.00324.95319.159971381.63%
24 Sep 2010316.15315.00318.55314.2510878990.64%
23 Sep 2010314.15320.00321.60312.001479627-1.75%
22 Sep 2010319.75322.00324.00318.351178947-0.58%
21 Sep 2010321.60318.00323.40315.5025167791.79%
20 Sep 2010315.95311.00316.50310.2021543622.28%
17 Sep 2010308.90306.00310.90305.7021812301.11%
16 Sep 2010305.50307.55311.15304.551474508-0.67%
15 Sep 2010307.55313.00315.00306.652750483-0.93%
14 Sep 2010310.45306.70314.50306.0514345761.60%
13 Sep 2010305.55308.00309.95304.601411122-0.31%
09 Sep 2010306.50311.10312.95304.552242978-1.35%
08 Sep 2010310.70316.00316.00309.65854618-0.72%
07 Sep 2010312.95311.00315.40309.1018583230.98%
06 Sep 2010309.90308.05310.60307.6010455810.93%
03 Sep 2010307.05306.00309.40305.0010216040.56%
02 Sep 2010305.35306.00307.75303.601014271-0.02%
01 Sep 2010305.40304.00306.40303.2510019840.71%
31 Aug 2010303.25304.00306.80302.001507141-0.44%
30 Aug 2010304.60305.00306.50303.108672510.56%
27 Aug 2010302.90308.00309.90302.101097558-1.54%
26 Aug 2010307.65307.00310.00305.352190530-0.37%
25 Aug 2010308.80317.00319.90305.003021132-2.49%
24 Aug 2010316.70321.00321.00313.801864286-0.22%
23 Aug 2010317.40310.00319.45310.0029255752.32%
20 Aug 2010310.20305.00312.90304.7523556011.87%
19 Aug 2010304.50305.00307.35303.5512646010.13%
18 Aug 2010304.10306.00307.35300.001596675-0.10%
17 Aug 2010304.40305.00310.00303.3517384650.13%
16 Aug 2010304.00316.00317.95302.503631450-3.45%
13 Aug 2010314.85314.90318.60313.359262380.48%
12 Aug 2010313.35313.00316.90310.507650670.06%
11 Aug 2010313.15318.70319.95312.501338432-1.86%
10 Aug 2010319.10321.05321.05317.00558974-0.25%
09 Aug 2010319.90322.80324.90318.35663602-0.50%
06 Aug 2010321.50320.65323.45320.507777310.27%
05 Aug 2010320.65323.90325.00320.10613506-0.93%
04 Aug 2010323.65325.30326.05322.05574790-0.68%
03 Aug 2010325.85326.50327.00323.104582550.06%
02 Aug 2010325.65327.00328.45325.00623879-0.20%
30 Jul 2010326.30328.00330.90323.35853518-0.31%
29 Jul 2010327.30331.00333.80326.001271940-0.95%
28 Jul 2010330.45326.00332.40326.0017754871.46%
27 Jul 2010325.70326.50328.45323.905016050.06%
26 Jul 2010325.50327.00329.20324.80565030-0.02%
23 Jul 2010325.55330.00330.00325.00659872-0.76%
22 Jul 2010328.05327.00330.80326.158883550.85%
21 Jul 2010325.30325.00328.75324.20735426-0.40%
20 Jul 2010326.60329.05331.45326.00309968-1.05%
19 Jul 2010330.05330.60332.00328.00369844-0.17%
16 Jul 2010330.60328.00331.20326.309975890.92%
15 Jul 2010327.60332.00334.60325.50771358-0.65%
14 Jul 2010329.75337.00341.00328.10779905-1.74%
13 Jul 2010335.60336.50337.60334.50378885-0.09%
12 Jul 2010335.90336.00338.50330.20395923-0.72%
09 Jul 2010338.35339.45340.20336.55375238-0.32%
08 Jul 2010339.45336.00340.75335.706348221.43%
07 Jul 2010334.65339.50340.00333.30718631-1.25%
06 Jul 2010338.90340.00341.80338.006239020.47%
05 Jul 2010337.30338.00342.90336.057114370.15%
02 Jul 2010336.80334.50338.80334.503487680.46%
01 Jul 2010335.25338.00339.80334.55417953-0.96%
30 Jun 2010338.50338.00341.70334.351223210-0.62%
29 Jun 2010340.60348.40348.40340.00491114-2.24%
28 Jun 2010348.40348.00352.00344.307797460.37%
25 Jun 2010347.10340.80350.50340.8015157601.70%
24 Jun 2010341.30340.00342.80337.0514189020.65%
23 Jun 2010339.10336.35340.40333.5510275950.82%
22 Jun 2010336.35340.00340.00335.40641050-1.07%
21 Jun 2010340.00339.00341.35337.756911960.56%
18 Jun 2010338.10335.15339.00331.259192521.03%
17 Jun 2010334.65334.00336.25329.257346460.37%
16 Jun 2010333.40340.20344.95330.551739491-1.36%
15 Jun 2010338.00340.05341.00332.70718333-0.68%
14 Jun 2010340.30338.50341.65335.707404590.80%
11 Jun 2010337.60337.00342.25334.0514755510.64%
10 Jun 2010335.45324.40337.00324.1515207023.41%
09 Jun 2010324.40326.00326.80320.706057460.11%
08 Jun 2010324.05324.00327.40321.0014257160.62%
07 Jun 2010322.05321.00323.50318.251507894-0.94%
04 Jun 2010325.10323.90326.70323.903450580.37%
03 Jun 2010323.90326.00327.45322.001018702-0.26%
02 Jun 2010324.75323.00327.95322.2012823740.23%
01 Jun 2010324.00319.50325.00317.2522481691.57%
31 May 2010319.00321.00325.45317.101770808-0.42%
28 May 2010320.35319.00321.80317.7510280081.06%
27 May 2010317.00320.00320.90314.451618806-0.75%
26 May 2010319.40316.00320.80314.009101662.08%
25 May 2010312.90313.50315.40309.651332477-0.14%
24 May 2010313.35319.60322.70312.00904502-1.03%
21 May 2010316.60313.00324.00311.752239427-0.33%
20 May 2010317.65314.00321.00310.1015310121.70%
19 May 2010312.35309.70314.90309.0018321360.37%
18 May 2010311.20316.00317.40310.00903395-1.19%
17 May 2010314.95312.00316.00306.109118440.57%
14 May 2010313.15314.50318.80312.05697682-0.48%
13 May 2010314.65320.10320.10314.10754474-0.27%
12 May 2010315.50315.00319.00313.9012996090.51%
11 May 2010313.90318.00324.50312.052504025-1.60%
10 May 2010319.00344.00345.00309.804312483-6.74%
07 May 2010342.05343.00353.85339.852889590-1.03%
06 May 2010345.60337.00348.50335.2025423123.10%
05 May 2010335.20331.00339.80328.0012226250.12%
04 May 2010334.80338.00340.90332.10683342-0.84%
03 May 2010337.65345.00345.00336.55959786-1.60%
30 Apr 2010343.15336.00345.00335.0520690803.14%
29 Apr 2010332.70338.00340.45331.101231208-1.20%
28 Apr 2010336.75333.75338.45330.4011315120.51%
27 Apr 2010335.05327.00336.25327.009133621.61%
26 Apr 2010329.75333.00336.50328.90477958-0.56%
23 Apr 2010331.60333.00333.90329.15637429-0.11%
22 Apr 2010331.95335.50339.95328.501324223-0.69%
21 Apr 2010334.25332.00336.80329.1018159101.58%
20 Apr 2010329.05335.00335.75327.401580997-1.22%
19 Apr 2010333.10329.00335.00322.109853140.82%
16 Apr 2010330.40330.00333.85324.459686000.06%
15 Apr 2010330.20337.00337.90327.651240752-1.37%
13 Apr 2010334.80335.50336.50333.1010179040.24%
12 Apr 2010334.00335.40336.00329.101961948-0.42%
09 Apr 2010335.40337.00338.00332.1012440030.06%
08 Apr 2010335.20337.90338.50330.601067527-0.33%
07 Apr 2010336.30340.00340.95333.551274324-0.62%
06 Apr 2010338.40351.00351.90338.001274158-3.30%
05 Apr 2010349.95340.00351.35340.0012792623.23%
01 Apr 2010339.00339.00342.85337.657380130.19%
31 Mar 2010338.35339.00341.55334.007078790.06%
30 Mar 2010338.15344.00354.85336.20674617-1.28%
29 Mar 2010342.55340.00348.40335.701190836-0.65%
26 Mar 2010344.80350.00354.75343.501259723-1.15%
25 Mar 2010348.80342.00351.80339.0030234651.99%
23 Mar 2010342.00334.00343.90334.0024922552.59%
22 Mar 2010333.35326.00338.30326.001169177-0.04%
19 Mar 2010333.50330.00335.00328.3010632281.29%
18 Mar 2010329.25334.00336.00327.551336085-0.89%
17 Mar 2010332.20318.50334.30318.5024914274.53%
16 Mar 2010317.80314.50319.90314.503724921.08%
15 Mar 2010314.40316.10321.00313.10370546-0.51%
12 Mar 2010316.00319.05321.30315.10462648-0.72%
11 Mar 2010318.30316.50320.45316.1010389620.66%
10 Mar 2010316.20315.00320.00314.508529630.56%
09 Mar 2010314.45322.00323.85314.00915288-2.22%
08 Mar 2010321.60321.50324.90318.058414430.09%
05 Mar 2010321.30321.00325.50319.7513652470.96%
04 Mar 2010318.25320.55321.90315.201419352-0.72%
03 Mar 2010320.55316.00321.90315.5511309131.67%
02 Mar 2010315.30311.00319.95311.00699176-0.27%
26 Feb 2010316.15305.00319.00303.3510661634.15%
25 Feb 2010303.55304.50309.80301.8018384440.13%
24 Feb 2010303.15309.00309.50302.051128945-2.18%
23 Feb 2010309.90312.55312.95305.35816336-0.93%
22 Feb 2010312.80317.15320.40311.10756896-1.06%
19 Feb 2010316.15318.00319.00313.10510660-0.58%
18 Feb 2010318.00319.00324.75317.10565791-0.25%
17 Feb 2010318.80323.00325.90317.05906159-1.15%
16 Feb 2010322.50317.00323.50316.357707971.83%
15 Feb 2010316.70313.00317.95312.007226061.47%
11 Feb 2010312.10313.00317.75311.35536129-0.05%
10 Feb 2010312.25323.00325.60311.25930007-2.85%
09 Feb 2010321.40317.00322.90314.358379181.47%
08 Feb 2010316.75311.50318.00304.457903031.93%
06 Feb 2010310.75311.50312.50310.00689190.40%
05 Feb 2010309.50310.00313.00304.601380008-1.17%
04 Feb 2010313.15320.50320.70310.60883457-2.35%
03 Feb 2010320.70318.85327.00316.006686622.22%
02 Feb 2010313.75326.05329.90311.251101300-3.77%
01 Feb 2010326.05319.00327.90316.509646392.79%
29 Jan 2010317.20318.10323.75303.002282638-0.20%
28 Jan 2010317.85316.10328.00314.2024735121.39%
27 Jan 2010313.50326.00326.85310.001479710-4.11%
25 Jan 2010326.95325.00332.70320.00527544-1.01%
22 Jan 2010330.30335.80337.00323.351541620-2.13%
21 Jan 2010337.50342.55347.95336.00764069-1.47%
20 Jan 2010342.55343.00347.70341.407131010.03%
19 Jan 2010342.45348.90351.50341.00717425-1.61%
18 Jan 2010348.05349.50358.40345.101472491-0.61%
15 Jan 2010350.20341.30353.00338.6526370772.76%
14 Jan 2010340.80344.45345.00340.00750438-0.31%
13 Jan 2010341.85338.90345.70337.009578150.65%
12 Jan 2010339.65342.30344.40336.551083070-0.77%
11 Jan 2010342.30343.80346.20341.007414260.35%
08 Jan 2010341.10345.00346.50340.20913410-0.28%
07 Jan 2010342.05346.00350.40340.501555841-0.83%
06 Jan 2010344.90332.00348.90330.3535809164.04%
05 Jan 2010331.50338.55342.40330.501664976-1.79%
04 Jan 2010337.55338.00339.50336.006350130.75%
31 Dec 2009335.05342.00342.70333.101579814-1.27%
30 Dec 2009339.35335.00342.20330.4019977521.09%
29 Dec 2009335.70347.00348.80327.304157551-2.89%
24 Dec 2009345.70350.00351.90344.25993787-0.85%
23 Dec 2009348.65347.00353.00345.2514239520.68%
22 Dec 2009346.30346.10349.40343.1518220330.68%
21 Dec 2009343.95358.00359.30342.551240914-3.53%
18 Dec 2009356.55353.50363.50351.1028866660.55%
17 Dec 2009354.60343.90356.40343.0026894443.61%
16 Dec 2009342.25348.10349.60338.601626853-1.30%
15 Dec 2009346.75344.75351.40342.6021198141.33%
14 Dec 2009342.20343.00346.60338.906804700.53%
11 Dec 2009340.40344.50347.40330.001583015-0.74%
10 Dec 2009342.95350.50351.85341.101212909-2.03%
09 Dec 2009350.05345.00355.40345.0011656940.56%
08 Dec 2009348.10347.00354.30342.202931471-1.05%
07 Dec 2009351.80363.00363.00350.002604451-1.99%
04 Dec 2009358.95348.15361.80345.2045947583.73%
03 Dec 2009346.05332.00349.45331.0531534634.61%
02 Dec 2009330.80329.00336.00327.1027079450.61%
01 Dec 2009328.80315.10332.25315.1030750342.75%
30 Nov 2009320.00324.00327.30319.151613425-0.12%
27 Nov 2009320.40315.10327.75312.1030797370.82%
26 Nov 2009317.80327.00327.70313.602109028-2.55%
25 Nov 2009326.10328.00331.50325.001478099-0.53%
24 Nov 2009327.85326.40331.90325.0031489971.66%
23 Nov 2009322.50310.00324.50309.6527201304.45%
20 Nov 2009308.75304.10310.80303.0015703721.53%
19 Nov 2009304.10310.00312.85300.301360520-1.62%
18 Nov 2009309.10305.90314.00305.6023436331.56%
17 Nov 2009304.35305.00308.50302.5019345550.10%
16 Nov 2009304.05305.25309.00303.0011112400.00%
13 Nov 2009304.05305.00307.50302.50870060-0.18%
12 Nov 2009304.60306.30311.00302.051277996-0.05%
11 Nov 2009304.75303.90308.45301.5525830421.40%
10 Nov 2009300.55298.80303.00291.0523067672.09%
09 Nov 2009294.40301.00301.00291.507884010.94%
06 Nov 2009291.65304.90304.90288.251109355-0.61%
05 Nov 2009293.45294.00295.00285.007216410.39%
04 Nov 2009292.30291.10302.00288.6013687861.44%
03 Nov 2009288.15284.20290.80274.2517302400.37%
30 Oct 2009287.10293.00298.00281.352156950-0.97%
29 Oct 2009289.90300.00303.10285.303056127-3.61%
28 Oct 2009300.75299.20304.00296.0024154331.62%
27 Oct 2009295.95297.00298.00290.152557843-0.05%
26 Oct 2009296.10286.00297.90285.8022488163.86%
23 Oct 2009285.10285.00289.75282.1010058680.30%
22 Oct 2009284.25283.75289.30280.15908330-0.18%
21 Oct 2009284.75287.00293.00283.201352893-0.78%
20 Oct 2009287.00290.50294.00284.00845624-0.86%
17 Oct 2009289.50295.00295.00288.00187439-1.09%
16 Oct 2009292.70293.00297.90291.50575469-0.49%
15 Oct 2009294.15303.00305.00291.051162905-2.89%
14 Oct 2009302.90299.00307.40299.0016540341.56%
12 Oct 2009298.25295.05304.00289.5015598361.72%
09 Oct 2009293.20300.00304.90289.351705069-0.15%
08 Oct 2009293.65283.00299.40282.5063652834.22%
07 Oct 2009281.75277.80284.00276.5029409781.84%
06 Oct 2009276.65276.00280.00271.1516206990.73%
05 Oct 2009274.65270.00279.85267.1032950320.79%
01 Oct 2009272.50283.00283.00271.001080950-2.64%
30 Sep 2009279.90281.00290.00274.6520699160.11%
29 Sep 2009279.60269.70281.50268.0044965354.64%
25 Sep 2009267.20258.50269.00255.0518458303.29%
24 Sep 2009258.70253.10263.00253.101850343-0.44%
23 Sep 2009259.85267.00268.00258.301353793-1.68%
22 Sep 2009264.30258.95264.90258.6511836782.03%
18 Sep 2009259.05258.00261.45254.052067841-0.04%
17 Sep 2009259.15263.25265.00258.151064576-1.11%
16 Sep 2009262.05266.00268.30260.901424089-1.13%
15 Sep 2009265.05266.40271.50264.5018321790.59%
14 Sep 2009263.50264.00268.90263.00943282-0.60%
11 Sep 2009265.10265.90268.45263.355579190.02%
10 Sep 2009265.05269.90269.90262.00839271-0.88%
09 Sep 2009267.40267.00269.00263.758015370.34%
08 Sep 2009266.50271.30273.00265.50780464-0.80%
07 Sep 2009268.65269.90272.70266.058653820.32%
04 Sep 2009267.80267.00269.50262.105789670.68%
03 Sep 2009266.00271.00272.70265.00828488-1.63%
02 Sep 2009270.40268.00272.00264.0010091120.65%
01 Sep 2009268.65271.00273.85265.001160201-0.81%
31 Aug 2009270.85269.00273.95267.90926006-0.48%
28 Aug 2009272.15271.00277.20268.5520456761.11%
27 Aug 2009269.15284.95284.95262.3531709172.93%
26 Aug 2009261.50262.55264.00259.0016104010.35%
25 Aug 2009260.60260.00264.35258.0522240910.60%
24 Aug 2009259.05261.00263.50258.102622902-0.04%
21 Aug 2009259.15257.00260.60251.0012188240.54%
20 Aug 2009257.75261.00264.15256.952383191-0.15%
19 Aug 2009258.15267.00273.30256.202376305-2.23%
18 Aug 2009264.05266.00267.40259.251393169-0.77%
17 Aug 2009266.10282.20283.00263.002287657-5.71%
14 Aug 2009282.20287.00288.40281.05916213-1.21%
13 Aug 2009285.65286.00288.95283.1014573640.26%
12 Aug 2009284.90279.00286.20276.0014482991.55%
11 Aug 2009280.55283.50291.90278.252130603-0.43%
10 Aug 2009281.75275.00295.40275.0042326302.98%
07 Aug 2009273.60275.00278.40271.50615978-0.78%
06 Aug 2009275.75274.00282.20272.1015242520.18%
05 Aug 2009275.25275.00276.80270.009800091.05%
04 Aug 2009272.40284.90286.10270.351429794-3.69%
03 Aug 2009282.85277.00284.00272.607854402.84%
31 Jul 2009275.05281.00286.00273.00967349-1.79%
30 Jul 2009280.05275.00283.00270.7518957162.19%
29 Jul 2009274.05283.75292.00268.002818963-3.18%
28 Jul 2009283.05283.35286.95280.00753266-0.11%
27 Jul 2009283.35284.00288.00279.10879575-0.18%
24 Jul 2009283.85283.00287.00278.30783440-0.18%
23 Jul 2009284.35273.00285.85271.6011037664.73%
22 Jul 2009271.50284.50284.90268.501587892-3.91%
21 Jul 2009282.55285.85288.80275.551046706-0.21%
20 Jul 2009283.15279.50289.70275.4011002531.29%
17 Jul 2009279.55278.00282.00277.1016311711.16%
16 Jul 2009276.35274.20279.00266.0014072641.54%
15 Jul 2009272.15275.00275.00267.5023019790.02%
14 Jul 2009272.10270.00274.50268.0015498071.68%
13 Jul 2009267.60260.00270.90258.0022956291.96%
10 Jul 2009262.45264.00265.00260.0512447180.17%
09 Jul 2009262.00257.25264.50256.0020068922.24%
08 Jul 2009256.25252.00261.25252.001195576-0.29%
07 Jul 2009257.00259.15266.00251.351009388-0.23%
06 Jul 2009257.60260.75266.00249.301827762-1.21%
03 Jul 2009260.75243.15262.80243.1516679155.10%
02 Jul 2009248.10248.50250.95243.0516346371.27%
01 Jul 2009245.00253.35259.00240.002629804-3.30%
30 Jun 2009253.35262.50265.00251.55615453-3.60%
29 Jun 2009262.80263.00264.50257.5510984440.48%
26 Jun 2009261.55258.50264.00250.7018446931.77%
25 Jun 2009257.00265.50267.90253.053066838-3.04%
24 Jun 2009265.05261.50267.00255.2512669712.22%
23 Jun 2009259.30259.00265.00256.501149328-0.88%
22 Jun 2009261.60267.00269.50255.001197637-1.45%
19 Jun 2009265.45258.00267.10258.0015350673.37%
18 Jun 2009256.80259.70263.20253.202275192-0.23%
17 Jun 2009257.40262.30262.30252.201315892-1.28%
16 Jun 2009260.75254.90263.40253.0018366882.19%
15 Jun 2009255.15252.40259.45247.6539141761.63%
12 Jun 2009251.05245.00253.45242.0033709174.58%
11 Jun 2009240.05254.75254.75235.4019396580.04%
10 Jun 2009239.95234.90242.00232.0520655152.92%
09 Jun 2009233.15230.00235.00229.0010474681.04%
08 Jun 2009230.75235.00236.80229.051093239-1.37%
05 Jun 2009233.95235.00236.95231.001652934-0.19%
04 Jun 2009234.40232.00238.30230.1019159310.80%
03 Jun 2009232.55223.50234.25223.0023482174.38%
02 Jun 2009222.80219.65223.95218.0016704921.71%
01 Jun 2009219.05225.00225.70216.801208658-1.68%
29 May 2009222.80225.50227.20221.101208599-0.42%
28 May 2009223.75222.00226.10220.0017743910.81%
27 May 2009221.95222.50226.60218.5013804040.43%
26 May 2009221.00224.50229.85220.101240539-1.23%
25 May 2009223.75223.00229.00221.0512717890.36%
22 May 2009222.95217.50223.80216.7510479572.98%
21 May 2009216.50228.00230.90214.151693352-5.13%
20 May 2009228.20228.00234.40225.2516110190.51%
19 May 2009227.05255.00256.00203.954206943-9.87%
18 May 2009251.90254.00254.00238.00182619.09%
15 May 2009230.90230.70233.00227.0012369250.24%
14 May 2009230.35227.75232.00218.5012443353.83%
13 May 2009221.85211.70225.40211.7012178140.64%
12 May 2009220.45219.00221.00212.3016185180.98%
11 May 2009218.30224.10229.00216.65874953-3.36%
08 May 2009225.90231.50236.90222.051344373-2.06%
07 May 2009230.65227.50233.50223.5011596611.23%
06 May 2009227.85235.00237.05227.051701209-3.47%
05 May 2009236.05239.00244.45234.001268904-1.05%
04 May 2009238.55243.05247.00235.05998365-0.91%
29 Apr 2009240.75238.50245.90238.0021022250.71%
28 Apr 2009239.05244.00250.00238.052610179-2.03%
27 Apr 2009244.00241.05256.90238.2056432751.54%
24 Apr 2009240.30237.10242.00232.0016154473.94%
23 Apr 2009231.20227.15233.20225.208300321.78%
22 Apr 2009227.15234.50235.90222.551555900-2.64%
21 Apr 2009233.30221.00244.80215.0537858524.76%
20 Apr 2009222.70226.90226.90211.004528410-3.17%
17 Apr 2009230.00239.00240.00226.001811240-3.83%
16 Apr 2009239.15240.00240.90233.051197826-0.77%
15 Apr 2009241.00227.70244.05223.1020923396.12%
13 Apr 2009227.10229.50234.40225.45589340-0.04%
09 Apr 2009227.20233.50235.75225.10694672-2.22%
08 Apr 2009232.35217.00235.90216.0015876464.99%
06 Apr 2009221.30226.00229.80219.001677195-1.73%
02 Apr 2009225.20219.50227.00219.5014703982.90%
01 Apr 2009218.85218.50220.10215.051075019-0.55%
31 Mar 2009220.05220.00223.00217.0514343561.22%
30 Mar 2009217.40214.05223.90213.651277724-0.91%
27 Mar 2009219.40209.75222.00208.6022254165.23%
26 Mar 2009208.50203.60210.00203.0017174632.43%
25 Mar 2009203.55203.00206.90201.2512486080.12%
24 Mar 2009203.30201.00205.00200.1010811700.79%
23 Mar 2009201.70198.00203.75198.0011134732.05%
20 Mar 2009197.65197.00200.00195.159781490.33%
19 Mar 2009197.00200.10200.10194.80727592-1.35%
18 Mar 2009199.70201.00204.45198.20525076-0.45%
17 Mar 2009200.60202.00203.50199.25758151-0.55%
16 Mar 2009201.70203.00205.00200.55837398-0.62%
13 Mar 2009202.95204.00209.75200.002269315-0.39%
12 Mar 2009203.75202.50205.90199.609103690.72%
09 Mar 2009202.30202.50204.30200.00603619-0.66%
06 Mar 2009203.65201.00205.00198.108389991.02%
05 Mar 2009201.60203.00206.40199.002248902-0.47%
04 Mar 2009202.55192.25204.45191.1513701815.22%
03 Mar 2009192.50190.25195.00190.005400740.79%
02 Mar 2009191.00188.00193.50186.50955447-0.26%
27 Feb 2009191.50193.05195.50187.80768972-0.55%
26 Feb 2009192.55186.00194.90185.758952052.97%
25 Feb 2009187.00186.50188.30185.507809870.54%
24 Feb 2009186.00188.00188.00185.15540971-1.25%
20 Feb 2009188.35192.00192.40187.00375266-1.90%
19 Feb 2009192.00193.00194.45190.80515175-0.18%
18 Feb 2009192.35189.55193.40189.2510531461.48%
17 Feb 2009189.55189.00190.55186.351346506-0.21%
16 Feb 2009189.95191.80191.90188.30953703-0.94%
13 Feb 2009191.75191.00193.90190.359430040.39%
12 Feb 2009191.00193.00193.10190.00247387-0.70%
11 Feb 2009192.35194.00195.00191.451976588-1.21%
10 Feb 2009194.70192.50195.85191.0013795061.22%
09 Feb 2009192.35191.75193.50188.6510213110.60%
06 Feb 2009191.20194.50194.90190.401339529-1.44%
05 Feb 2009194.00195.25196.40192.604309535-0.54%
04 Feb 2009195.05192.00196.50190.5016833621.38%
03 Feb 2009192.40192.05196.00191.207841800.18%
02 Feb 2009192.05192.00194.00189.0022455680.05%
30 Jan 2009191.95190.70196.70188.6014444720.50%
29 Jan 2009191.00194.00196.50190.001056632-1.65%
28 Jan 2009194.20191.00195.00190.057345601.62%
27 Jan 2009191.10190.00192.50188.0022569522.71%
23 Jan 2009186.05174.00191.65174.0033186417.64%
22 Jan 2009172.85179.00182.00171.351178646-4.00%
21 Jan 2009180.05177.00181.50175.155711511.35%
20 Jan 2009177.65180.00180.00175.60502791-1.44%
19 Jan 2009180.25184.00185.00179.10497987-1.61%
16 Jan 2009183.20183.00184.85180.503542180.69%
15 Jan 2009181.95187.50187.50180.551173467-3.19%
14 Jan 2009187.95185.00189.50184.108546081.40%
13 Jan 2009185.35185.00189.65184.00901712-0.94%
12 Jan 2009187.10185.05189.90183.001451209-0.93%
09 Jan 2009188.85182.50191.45182.5021720871.59%
07 Jan 2009185.90194.00195.95181.101050320-3.65%
06 Jan 2009192.95191.00195.95189.1014540551.05%
05 Jan 2009190.95194.80195.70187.15769893-0.34%
02 Jan 2009191.60194.00196.10190.50699934-0.70%
01 Jan 2009192.95187.00194.80180.106462253.40%
31 Dec 2008186.60184.10188.10182.504317181.47%
30 Dec 2008183.90182.50185.85181.001010826-0.05%
29 Dec 2008184.00184.00184.95180.3513163221.13%
26 Dec 2008181.95182.00185.50178.355697150.50%
24 Dec 2008181.05182.10182.95178.103343976-0.52%
23 Dec 2008182.00183.00187.00181.551291512-1.65%
22 Dec 2008185.05193.00193.35182.001336879-4.09%
19 Dec 2008192.95188.40195.95188.4018565381.79%
18 Dec 2008189.55183.00193.00183.0012563843.02%
17 Dec 2008184.00185.00187.00181.55672655-0.14%
16 Dec 2008184.25180.00185.45177.1013763332.47%
15 Dec 2008179.80178.00181.90175.1015899962.77%
12 Dec 2008174.95180.00180.00174.351944828-3.40%
11 Dec 2008181.10186.00187.00179.501825447-4.18%
10 Dec 2008189.00187.05190.80186.5010822111.75%
08 Dec 2008185.75183.00190.00183.0016844631.34%
05 Dec 2008183.30184.00188.85181.10839384-0.16%
04 Dec 2008183.60186.40186.40181.0012914990.08%
03 Dec 2008183.45185.35188.70180.001053061-1.03%
02 Dec 2008185.35190.00190.00182.551247573-2.45%
01 Dec 2008190.00199.00205.00189.051126716-5.07%
28 Nov 2008200.15186.55203.00185.0020863043.12%
26 Nov 2008194.10188.05195.75182.3516358633.22%
25 Nov 2008188.05188.00193.00186.0512947020.03%
24 Nov 2008188.00182.00190.70178.0011797742.31%
21 Nov 2008183.75176.50187.50174.6010962223.96%
20 Nov 2008176.75171.00180.65162.4013524753.06%
19 Nov 2008171.50179.00180.00169.55890901-2.83%
18 Nov 2008176.50181.15185.65174.551311809-4.98%
17 Nov 2008185.75188.00194.40176.401389725-1.04%
14 Nov 2008187.70192.00198.00185.751304159-3.57%
12 Nov 2008194.65198.00200.95190.151262844-3.47%
11 Nov 2008201.65198.65210.50197.2017131461.51%
10 Nov 2008198.65186.05203.70184.907639167.84%
07 Nov 2008184.20182.00190.85181.0011940260.90%
06 Nov 2008182.55180.50187.00177.351021312-0.25%
05 Nov 2008183.00187.00190.90180.657656970.00%
04 Nov 2008183.00176.00186.40175.509238944.33%
03 Nov 2008175.40180.00183.95172.10862722-1.02%
31 Oct 2008177.20170.05183.80162.0023793355.19%
29 Oct 2008168.45178.10180.15163.004108196-4.15%
28 Oct 2008175.75170.00180.00166.051583809.47%
27 Oct 2008160.55160.10170.90148.0516235930.28%
24 Oct 2008160.10181.00181.00145.002033930-11.38%
23 Oct 2008180.65180.00185.00166.001113436-1.61%
22 Oct 2008183.60189.50191.90181.00932233-2.93%
21 Oct 2008189.15195.00196.85185.001282404-1.61%
20 Oct 2008192.25197.00199.50189.101259179-2.61%
17 Oct 2008197.40201.00205.10195.001063072-1.08%
16 Oct 2008199.55191.10201.95190.0016625901.40%
15 Oct 2008196.80196.20198.95193.051758513-0.68%
14 Oct 2008198.15199.00204.00194.4019706151.30%
13 Oct 2008195.60196.40198.50193.1020882870.62%
10 Oct 2008194.40200.00205.00190.104017255-6.06%
08 Oct 2008206.95208.25212.75198.602966841-3.77%
07 Oct 2008215.05220.00224.90203.501311455-1.60%
06 Oct 2008218.55224.30225.50217.10365340-2.56%
03 Oct 2008224.30235.00235.00223.05885690-3.55%
01 Oct 2008232.55230.05233.40223.008197191.71%
30 Sep 2008228.65221.50231.00221.5010445610.95%
29 Sep 2008226.50229.00233.95224.101027276-1.31%
26 Sep 2008229.50226.90230.80221.0511587470.75%
25 Sep 2008227.80233.00237.50224.402103551-2.23%
24 Sep 2008233.00229.00234.30228.307128211.66%
23 Sep 2008229.20228.00231.00226.006073210.33%
22 Sep 2008228.45232.85233.85226.50752436-1.89%
19 Sep 2008232.85218.50234.50218.1015853807.28%
18 Sep 2008217.05218.00220.00210.351992293-0.44%
17 Sep 2008218.00220.00221.80215.4048983190.09%
16 Sep 2008217.80222.00222.00214.201949414-2.33%
15 Sep 2008223.00227.00227.00216.50857019-1.78%
12 Sep 2008227.05225.25230.45224.256082651.09%
11 Sep 2008224.60230.00230.00221.65720958-2.35%
10 Sep 2008230.00231.05232.00229.501695575-1.44%
09 Sep 2008233.35234.00234.50232.451306352-0.58%
08 Sep 2008234.70238.00238.50233.007994300.54%
05 Sep 2008233.45234.10235.40232.351065986-1.19%
04 Sep 2008236.25237.00238.80235.00879762-1.05%
02 Sep 2008238.75238.50240.00232.8512136450.44%
01 Sep 2008237.70240.20240.20235.501051408-0.98%
29 Aug 2008240.05240.50242.00237.508160360.38%
28 Aug 2008239.15238.50244.40237.151492593-0.08%
27 Aug 2008239.35238.50240.60237.053984570.21%
26 Aug 2008238.85236.00239.40233.152775820.74%
25 Aug 2008237.10237.50239.70235.15260346-0.13%
22 Aug 2008237.40235.00239.15234.605090150.36%
21 Aug 2008236.55242.50243.00235.10836834-1.72%
20 Aug 2008240.70234.00241.90234.0011162492.64%
19 Aug 2008234.50234.00236.95233.504019430.06%
18 Aug 2008234.35235.00236.80230.007614260.13%
14 Aug 2008234.05231.00237.30230.0011640990.95%
13 Aug 2008231.85224.00234.60222.0010544862.88%
12 Aug 2008225.35233.00233.45223.75637373-3.61%
11 Aug 2008233.80238.00238.50230.001293726-0.53%
08 Aug 2008235.05226.90235.95225.0523159853.46%
07 Aug 2008227.20226.00228.80221.1014243821.27%
06 Aug 2008224.35229.00231.00222.35491729-0.93%
05 Aug 2008226.45220.00227.90219.3518340162.96%
04 Aug 2008219.95220.00223.45219.001614504-0.02%
01 Aug 2008220.00219.90221.00217.0010847310.50%
31 Jul 2008218.90220.00223.00216.102200098-0.55%
30 Jul 2008220.10218.00221.90218.0017011590.53%
29 Jul 2008218.95223.00225.50217.35927123-1.88%
28 Jul 2008223.15225.00229.00222.051091239-1.24%
25 Jul 2008225.95234.00235.30224.501683848-2.48%
24 Jul 2008231.70233.00235.70226.051169945-0.41%
23 Jul 2008232.65240.10244.95230.502041791-2.17%
22 Jul 2008237.80227.15239.45227.1527749664.69%
21 Jul 2008227.15217.00228.90216.1017111295.60%
18 Jul 2008215.10213.20219.50212.5015237801.37%
17 Jul 2008212.20210.40213.40208.9514894151.65%
16 Jul 2008208.75208.00212.40207.1513716350.48%
15 Jul 2008207.75214.50214.50205.35413162-3.44%
14 Jul 2008215.15210.50216.00208.157862032.21%
11 Jul 2008210.50212.00213.00208.00567507-0.47%
10 Jul 2008211.50210.00212.50208.505189160.74%
09 Jul 2008209.95215.15215.15209.004924691.38%
08 Jul 2008207.10208.00210.55205.001283265-0.62%
07 Jul 2008208.40208.00211.40206.655587150.14%
04 Jul 2008208.10211.50213.90205.70803225-1.54%
03 Jul 2008211.35215.00218.90210.00916769-1.70%
02 Jul 2008215.00207.00216.00206.0510173914.19%
01 Jul 2008206.35210.00213.70202.101607310-2.23%
30 Jun 2008211.05211.00212.85209.5022252760.14%
27 Jun 2008210.75212.00212.95208.152476971-2.54%
26 Jun 2008216.25208.00220.60206.8520159644.27%
25 Jun 2008207.40209.50212.50206.601261114-2.42%
24 Jun 2008212.55212.00216.25209.0510477590.09%
23 Jun 2008212.35209.90214.50205.258866530.12%
20 Jun 2008212.10217.50218.00209.051091565-2.64%
19 Jun 2008217.85215.05218.90211.256508830.23%
18 Jun 2008217.35218.00221.00215.10543062-0.71%
17 Jun 2008218.90217.00221.50215.107326240.64%
16 Jun 2008217.50211.50219.00211.5012440733.13%
13 Jun 2008210.90217.00217.95210.001046397-2.90%
12 Jun 2008217.20218.50224.00212.001931448-0.50%
11 Jun 2008218.30212.45220.45211.7028947043.61%
10 Jun 2008210.70206.45212.35203.1012188622.06%
09 Jun 2008206.45200.80207.70200.00938711-0.67%
06 Jun 2008207.85212.00212.10206.55309485-1.31%
05 Jun 2008210.60208.00212.10205.257381231.45%
04 Jun 2008207.60211.00215.10205.301162488-1.70%
03 Jun 2008211.20208.00212.45205.005888071.13%
02 Jun 2008208.85212.00214.80206.50678622-1.53%
30 May 2008212.10213.75219.30211.102496696-0.77%
29 May 2008213.75208.00218.90208.0022459233.19%
28 May 2008207.15205.00209.00204.1515917300.97%
27 May 2008205.15198.00205.90197.8512598322.99%
26 May 2008199.20201.00206.00197.00452855-2.31%
23 May 2008203.90203.95205.95202.254643790.32%
22 May 2008203.25204.15205.50200.50761804-0.44%
21 May 2008204.15206.00208.35200.10912104-1.85%
20 May 2008208.00212.15212.80207.20702929-2.42%
16 May 2008213.15214.00215.50211.50356298-0.30%
15 May 2008213.80210.00214.90207.158410011.91%
14 May 2008209.80208.00212.45205.158489310.74%
13 May 2008208.25210.50212.00207.008773010.22%
12 May 2008207.80205.00209.00202.006839890.90%
09 May 2008205.95212.00213.65205.05399229-2.72%
08 May 2008211.70213.40214.35211.05299337-1.63%
07 May 2008215.20216.50218.80214.00639484-0.53%
06 May 2008216.35218.00220.90215.351291632-0.02%
05 May 2008216.40214.00218.90211.3514199541.62%
02 May 2008212.95214.00216.25212.301366000-0.02%
30 Apr 2008213.00215.00216.45212.001102906-0.79%
29 Apr 2008214.70216.00218.80213.5018527650.07%
28 Apr 2008214.55227.95229.30213.551707944-4.30%
25 Apr 2008224.20226.75229.70221.00912779-1.06%
24 Apr 2008226.60233.00233.60224.501097132-1.54%
23 Apr 2008230.15233.00233.40229.00929649-0.56%
22 Apr 2008231.45227.00233.45226.0014929642.50%
21 Apr 2008225.80222.80229.90220.5011112141.67%
17 Apr 2008222.10220.00223.40218.5010157451.35%
16 Apr 2008219.15221.00221.50217.405577640.09%
15 Apr 2008218.95214.10220.90210.207199632.34%
11 Apr 2008213.95214.00217.00213.25372201-0.02%
10 Apr 2008214.00216.00219.00212.50536849-1.65%
09 Apr 2008217.60213.00219.20210.356908332.40%
08 Apr 2008212.50215.00216.60211.05557673-1.16%
07 Apr 2008215.00213.00218.00209.107827740.92%
04 Apr 2008213.05218.55221.85211.051223678-3.16%
03 Apr 2008220.00219.00221.25215.009368810.46%
02 Apr 2008219.00223.50224.80218.10959186-0.59%
01 Apr 2008220.30223.40223.65205.755853430.14%
31 Mar 2008220.00218.00224.00215.2516134611.08%
28 Mar 2008217.65213.00219.00213.009325552.30%
27 Mar 2008212.75203.00215.05203.0028470413.53%
26 Mar 2008205.50209.60212.30204.25964711-1.96%
25 Mar 2008209.60209.00213.75207.1519712641.60%
24 Mar 2008206.30206.50210.50204.1014813880.00%
19 Mar 2008206.30205.45210.70204.0018131050.86%
18 Mar 2008204.55200.00207.35199.0013430452.05%
17 Mar 2008200.45201.00204.50198.601023660-2.50%
14 Mar 2008205.60204.00206.80198.7511867742.29%
13 Mar 2008201.00202.40207.85196.001508462-1.90%
12 Mar 2008204.90197.00208.65197.0021197864.75%
11 Mar 2008195.60200.00204.90193.002725926-2.47%
10 Mar 2008200.55199.80209.90196.201590292-0.20%
07 Mar 2008200.95204.00205.00196.651243178-2.26%
05 Mar 2008205.60201.00206.75200.558085262.67%
04 Mar 2008200.25212.10215.00198.502653581-5.39%
03 Mar 2008211.65204.00214.85190.0029652362.20%
29 Feb 2008207.10205.85213.00201.1022775670.15%
28 Feb 2008206.80202.90207.60199.1011512202.27%
27 Feb 2008202.20201.60204.90199.056719700.30%
26 Feb 2008201.60200.00204.15199.50340841-0.37%
25 Feb 2008202.35200.00203.00196.257994621.79%
22 Feb 2008198.80188.75200.00186.0013206305.32%
21 Feb 2008188.75185.35189.90185.353782171.83%
20 Feb 2008185.35186.00187.60183.50386148-1.59%
19 Feb 2008188.35186.45189.60185.403516021.92%
18 Feb 2008184.80185.00186.90183.102613020.35%
15 Feb 2008184.15180.00184.90178.555016582.22%
14 Feb 2008180.15183.50185.00179.0511907350.42%
13 Feb 2008179.40186.55190.00178.15984581-3.83%
12 Feb 2008186.55190.95192.00185.055130780.40%
11 Feb 2008185.80191.10197.00182.55981888-4.55%
08 Feb 2008194.65194.00199.00190.606652110.00%
07 Feb 2008194.65203.45203.45192.30643241-3.73%
06 Feb 2008202.20180.60203.00180.60579031-0.64%
05 Feb 2008203.50199.40204.10197.0011261292.06%
04 Feb 2008199.40199.00204.70197.159295251.53%
01 Feb 2008196.40191.00198.00187.055943793.78%
31 Jan 2008189.25185.15192.00184.5010555750.03%
30 Jan 2008189.20191.00193.00185.001145730-1.33%
29 Jan 2008191.75186.00192.00185.006372463.85%
28 Jan 2008184.65180.50186.40146.706765470.71%
25 Jan 2008183.35180.00185.00173.256327566.35%
24 Jan 2008172.40188.90188.90170.00837668-5.35%
23 Jan 2008182.15177.50188.90171.5517279653.00%
22 Jan 2008176.85189.00196.00160.101241476-6.97%
21 Jan 2008190.10200.10201.25182.252068965-6.17%
18 Jan 2008202.60210.00210.00199.001225955-3.48%
17 Jan 2008209.90203.00212.40203.0011121251.92%
16 Jan 2008205.95199.45210.05199.4513072230.49%
15 Jan 2008204.95213.00213.00202.10931511-0.15%
14 Jan 2008205.25199.35207.40199.35712604-0.10%
11 Jan 2008205.45206.95207.50201.1514548801.31%
10 Jan 2008202.80210.50211.85200.601779812-3.17%
09 Jan 2008209.45210.00211.90207.15726562-0.21%
08 Jan 2008209.90215.80215.80208.251580349-1.29%
07 Jan 2008212.65210.30214.00210.101011810-0.47%
04 Jan 2008213.65214.40218.40212.55994393-1.25%
03 Jan 2008216.35218.80218.80214.101239789-1.14%
02 Jan 2008218.85211.15224.60209.0018799373.67%
01 Jan 2008211.10215.00216.00210.30788440-0.73%
31 Dec 2007212.65215.00216.85210.851006042-0.91%
28 Dec 2007214.60214.00217.50213.00686299-0.12%
27 Dec 2007214.85217.00218.00212.101700212-0.88%
26 Dec 2007216.75213.90219.00212.059062251.33%
24 Dec 2007213.90214.00214.90211.256901171.35%
20 Dec 2007211.05216.75216.75210.10641097-2.02%
19 Dec 2007215.40218.40221.95210.001885239-0.14%
18 Dec 2007215.70219.00219.00198.1027256293.48%
17 Dec 2007208.45209.90215.25205.252971593-0.41%
14 Dec 2007209.30205.00211.80204.5029118302.70%
13 Dec 2007203.80199.80207.80199.8016245362.00%
12 Dec 2007199.80197.00200.90190.809707912.07%
11 Dec 2007195.75197.00197.45194.007599601.48%
10 Dec 2007192.90199.00199.90192.001428181-2.33%
07 Dec 2007197.50203.00203.00196.102073733-0.45%
06 Dec 2007198.40191.05203.45190.6540415104.23%
05 Dec 2007190.35186.00191.10184.0020442072.78%
04 Dec 2007185.20185.10187.15184.101801666-0.03%
03 Dec 2007185.25183.10188.00183.1011495461.17%
30 Nov 2007183.10184.45185.00180.0014584250.60%
29 Nov 2007182.00185.90185.90180.502138170-0.46%
28 Nov 2007182.85186.00186.00181.70441962-0.41%
27 Nov 2007183.60183.00184.50181.353542630.11%
26 Nov 2007183.40184.00184.90182.055303660.55%
23 Nov 2007182.40183.00185.80181.35561579-0.57%
22 Nov 2007183.45182.00185.60179.4010234911.13%
21 Nov 2007181.40187.10187.25180.001016079-3.12%
20 Nov 2007187.25150.55190.00150.551613533-0.11%
19 Nov 2007187.45181.00190.00181.0017333503.82%
16 Nov 2007180.55180.00182.90179.007078780.06%
15 Nov 2007180.45183.00183.95179.751677372-1.23%
14 Nov 2007182.70183.30192.45181.056211031.00%
13 Nov 2007180.90182.00184.45179.50960870-0.82%
12 Nov 2007182.40176.90183.50172.6011933142.82%
09 Nov 2007177.40178.00178.95176.50840070.00%
08 Nov 2007177.40178.10179.30175.05862536-1.28%
07 Nov 2007179.70179.00181.80177.009627821.15%
06 Nov 2007177.65177.00180.15176.809103120.48%
05 Nov 2007176.80174.55179.65172.1010439401.76%
02 Nov 2007173.75175.00176.00172.90943730-1.36%
01 Nov 2007176.15180.00181.00175.251303425-1.48%
31 Oct 2007178.80184.40186.60178.251116201-1.38%
30 Oct 2007181.30185.20186.00181.00652021-1.76%
29 Oct 2007184.55187.00190.00184.001068974-0.24%
26 Oct 2007185.00187.00189.90184.251412373-0.86%
25 Oct 2007186.60198.00202.20185.003728793-5.18%
24 Oct 2007196.80195.00200.85190.7530407951.84%
23 Oct 2007193.25181.30195.00181.3018642326.97%
22 Oct 2007180.65176.25181.20172.5510039051.15%
19 Oct 2007178.60180.30183.25177.50998473-2.30%
18 Oct 2007182.80180.55187.50180.0012241051.47%
17 Oct 2007180.15182.00182.00169.001326566-2.73%
16 Oct 2007185.20189.50189.50184.50984034-1.36%
15 Oct 2007187.75181.45189.30164.1012582741.46%
12 Oct 2007185.05188.00191.80183.851615641-3.32%
11 Oct 2007191.40194.95197.00190.151298541-0.88%
10 Oct 2007193.10191.20194.00187.0027628992.66%
09 Oct 2007188.10185.15188.75183.1519163470.16%
08 Oct 2007187.80189.00189.80182.052950800-0.71%
05 Oct 2007189.15190.00191.05185.202981331-0.60%
04 Oct 2007190.30186.00191.00182.4024322822.73%
03 Oct 2007185.25191.80194.40181.053164370-1.80%
01 Oct 2007188.65183.10190.00183.1037474303.48%
28 Sep 2007182.30176.90184.75176.5045311893.58%
27 Sep 2007176.00171.50176.90171.5048357673.10%
26 Sep 2007170.70167.25172.15160.0014156640.77%
25 Sep 2007169.40166.10171.90159.7525254901.19%
24 Sep 2007167.40167.50169.45166.901794530-0.03%
21 Sep 2007167.45169.25169.95166.102537074-1.06%
20 Sep 2007169.25171.00171.90168.801947312-0.09%
19 Sep 2007169.40173.40174.00168.9030832670.41%
18 Sep 2007168.70171.00172.50167.853083625-1.92%
17 Sep 2007172.00175.00175.00171.30656722-0.06%
14 Sep 2007172.10176.00177.35171.101079729-1.71%
13 Sep 2007175.10174.50177.90174.5013852790.09%
12 Sep 2007174.95178.75179.35174.501278541-1.38%
11 Sep 2007177.40180.00181.25177.00993760-0.92%
10 Sep 2007179.05180.00181.90178.052132547-0.86%
07 Sep 2007180.60185.00186.20179.651521387-2.40%
06 Sep 2007185.05178.30185.70178.3013214631.18%
05 Sep 2007182.90182.00185.15181.0034569471.64%
04 Sep 2007179.95173.15182.40173.1576201734.62%
03 Sep 2007172.00168.10173.40167.2029727663.18%
31 Aug 2007166.70167.00170.00165.5019228490.88%
30 Aug 2007165.25171.00172.75164.007109039-2.59%
29 Aug 2007169.65170.65170.75166.00760306-0.59%
28 Aug 2007170.65172.00172.80170.058503270.18%
27 Aug 2007170.35174.80174.80170.0516183570.15%
24 Aug 2007170.10167.00171.90167.0013828651.64%
23 Aug 2007167.35182.00184.45165.902193045-4.75%
22 Aug 2007175.70172.20181.10159.004398063-1.10%
21 Aug 2007177.65184.20184.85176.75713736-3.90%
20 Aug 2007184.85186.00188.00184.105034360.46%
17 Aug 2007184.00182.50184.90176.1017376920.66%
16 Aug 2007182.80185.00188.55181.151396099-4.32%
14 Aug 2007191.05191.45193.75190.0011170020.16%
13 Aug 2007190.75184.50191.40183.159201043.64%
10 Aug 2007184.05185.00185.00181.10899086-2.00%
09 Aug 2007187.80187.00191.40186.7517174871.02%
08 Aug 2007185.90186.70187.00184.051680058-0.67%
07 Aug 2007187.15185.50187.75184.5015625471.66%
06 Aug 2007184.10182.50186.00178.25647277-1.63%
03 Aug 2007187.15185.00187.80184.3011577430.70%
02 Aug 2007185.85186.50186.90184.009335310.22%
01 Aug 2007185.45192.00192.00183.001856151-2.93%
31 Jul 2007191.05190.90191.60188.309063221.14%
30 Jul 2007188.90187.90191.40186.206732870.37%
27 Jul 2007188.20192.00193.50186.101430321-3.14%
26 Jul 2007194.30186.50195.20186.5035558904.41%
25 Jul 2007186.10188.00188.00184.301706593-1.17%
24 Jul 2007188.30191.55193.00187.653776582-1.70%
23 Jul 2007191.55198.00198.90187.856817239-4.68%
20 Jul 2007200.95206.95206.95200.103144863-2.33%
19 Jul 2007205.75205.85207.40205.15645759-0.05%
18 Jul 2007205.85207.70207.90205.101747412-0.29%
17 Jul 2007206.45209.50212.00205.102229876-1.01%
16 Jul 2007208.55212.20212.90208.001080219-1.56%
13 Jul 2007211.85215.00216.40211.001549405-0.68%
12 Jul 2007213.30216.40218.40212.5522163240.71%
11 Jul 2007211.80212.00213.65209.153813325-0.19%
10 Jul 2007212.20213.90213.90211.0039446920.38%
09 Jul 2007211.40212.75219.80210.401474550-0.40%
06 Jul 2007212.25217.00219.95211.802942920-1.90%
05 Jul 2007216.35219.90221.90215.302643302-0.85%
04 Jul 2007218.20215.00220.40213.6034821772.08%
03 Jul 2007213.75210.05216.90210.0535536391.76%
02 Jul 2007210.05209.50213.40209.5022275230.91%
29 Jun 2007208.15204.70211.05203.5011586022.76%
28 Jun 2007202.55205.10207.25201.501564743-1.20%
27 Jun 2007205.00207.45207.45204.25822384-0.77%
26 Jun 2007206.60206.00207.20203.4012857551.13%
25 Jun 2007204.30209.85210.90203.102268261-2.64%
22 Jun 2007209.85210.45212.65209.05649143-0.07%
21 Jun 2007210.00211.00211.00209.001257737-0.07%
20 Jun 2007210.15209.00211.00207.5513075561.35%
19 Jun 2007207.35208.00210.30206.151160698-0.17%
18 Jun 2007207.70211.90214.35207.051374200-1.02%
15 Jun 2007209.85209.35212.00208.5013421630.24%
14 Jun 2007209.35210.00211.80209.007036650.46%
13 Jun 2007208.40208.15212.25206.3013230920.19%
12 Jun 2007208.00212.00212.80206.35681104-1.40%
11 Jun 2007210.95212.20215.10210.359175250.02%
08 Jun 2007210.90212.00213.75206.101196352-0.61%
07 Jun 2007212.20207.00216.60207.001390832-0.59%
06 Jun 2007213.45222.30222.30212.052972067-1.11%
05 Jun 2007215.85218.00218.90215.201960419-0.71%
04 Jun 2007217.40228.00228.80216.252373675-2.84%
01 Jun 2007223.75219.00225.00219.0026134012.90%
31 May 2007217.45218.00219.90215.6520277811.23%
30 May 2007214.80218.75225.00213.254051231-1.69%
29 May 2007218.50209.85220.80206.1530774124.80%
28 May 2007208.50207.00210.40206.0515993241.68%
25 May 2007205.05206.00206.50200.251285619-0.85%
24 May 2007206.80208.10209.00206.00578917-0.62%
23 May 2007208.10207.55209.00206.008809420.02%
22 May 2007208.05208.00209.90201.258872130.10%
21 May 2007207.85210.00211.25207.201318855-0.65%
18 May 2007209.20209.80210.00207.1011012940.34%
17 May 2007208.50209.00211.75207.102163744-0.76%
16 May 2007210.10209.50212.80207.701662551-0.43%
15 May 2007211.00211.45213.00208.501915802-0.21%
14 May 2007211.45208.90212.40206.0040059813.25%
11 May 2007204.80207.00207.00201.152257127-1.59%
10 May 2007208.10210.00210.85207.0024404940.10%
09 May 2007207.90212.00212.00206.702306950-1.70%
08 May 2007211.50214.85216.90211.001425223-1.56%
07 May 2007214.85215.80219.65213.601609611-1.15%
04 May 2007217.35212.00218.20212.0028467032.91%
03 May 2007211.20212.00214.90211.0026380410.12%
30 Apr 2007210.95219.90224.00210.003758358-2.83%
27 Apr 2007217.10240.00240.00210.0018721012-14.33%
26 Apr 2007253.40255.10257.90247.1025713760.38%
25 Apr 2007252.45240.00257.70236.1019068205.72%
24 Apr 2007238.80235.00244.20233.2512889951.99%
23 Apr 2007234.15235.90237.00232.05132608-0.55%
20 Apr 2007235.45236.90236.90233.102351580.49%
19 Apr 2007234.30228.10235.50227.003506750.39%
18 Apr 2007233.40229.00233.90229.003303531.68%
17 Apr 2007229.55236.90236.90228.15998970-2.49%
16 Apr 2007235.40230.00236.80227.0514171651.29%
13 Apr 2007232.40234.00237.00231.104871860.00%
12 Apr 2007232.40231.60235.15230.00713260-1.57%
11 Apr 2007236.10235.05238.95232.104005710.60%
10 Apr 2007234.70235.00236.50231.10350126-0.25%
09 Apr 2007235.30235.85239.65233.553474461.18%
05 Apr 2007232.55232.75235.00227.357400321.33%
04 Apr 2007229.50227.00230.00225.203642482.39%
03 Apr 2007224.15229.00229.00220.501228561-0.64%
02 Apr 2007225.60234.00238.00223.15591871-4.73%
30 Mar 2007236.80238.45238.45234.1010305310.17%
29 Mar 2007236.40243.55243.55232.0012998740.94%
28 Mar 2007234.20246.75246.75228.001129768-1.31%
26 Mar 2007237.30243.00244.45235.00685423-1.51%
23 Mar 2007240.95234.00243.90232.258936032.40%
22 Mar 2007235.30232.00239.00232.0013202581.20%
21 Mar 2007232.50231.00233.05229.003637240.87%
20 Mar 2007230.50180.25231.40180.257008362.51%
19 Mar 2007224.85224.10227.00223.503220580.85%
16 Mar 2007222.95226.00231.95220.65354289-2.04%
15 Mar 2007227.60234.80235.95226.05412758-1.30%
14 Mar 2007230.60229.60238.00226.10802567-2.52%
13 Mar 2007236.55230.50237.55227.707156071.81%
12 Mar 2007232.35232.00234.00228.057079481.40%
09 Mar 2007229.15237.00237.10226.60463407-3.13%
08 Mar 2007236.55232.00238.00226.955195422.16%
07 Mar 2007231.55222.10235.50222.1014353914.37%
06 Mar 2007221.85221.00224.70216.003992452.14%
05 Mar 2007217.20222.90223.95215.00660679-3.55%
02 Mar 2007225.20228.00232.90223.65535489-1.96%
01 Mar 2007229.70235.80236.05225.001464477-0.97%
28 Feb 2007231.95235.00239.80220.101185786-3.21%
27 Feb 2007239.65246.90246.90238.05497377-2.18%
26 Feb 2007245.00242.00246.50235.405106841.28%
23 Feb 2007241.90249.00250.05240.00687757-2.34%
22 Feb 2007247.70252.05255.85245.001055138-2.63%
21 Feb 2007254.40254.90257.50249.60980154-0.10%
20 Feb 2007254.65254.80256.50250.05860174-0.33%
19 Feb 2007255.50257.15259.00253.00807529-0.45%
15 Feb 2007256.65259.20267.00238.0010307475.18%
14 Feb 2007244.00242.25246.80231.405208400.18%
13 Feb 2007243.55251.70251.70241.05819069-1.93%
12 Feb 2007248.35253.70255.00246.15594455-1.64%
09 Feb 2007252.50253.35255.90251.50477806-1.79%
08 Feb 2007257.10258.40260.00253.55693483-0.16%
07 Feb 2007257.50248.00259.40247.6513194822.94%
06 Feb 2007250.15248.45251.85246.006563670.68%
05 Feb 2007248.45252.00252.00246.95405070-0.56%
02 Feb 2007249.85249.95252.70246.158393381.15%
01 Feb 2007247.00245.10248.75243.852552650.28%
31 Jan 2007246.30247.00248.50242.05693149-0.93%
29 Jan 2007248.60247.10251.90245.5018120111.93%
25 Jan 2007243.90249.50251.00239.551722547-1.18%
24 Jan 2007246.80248.10254.50246.051407677-3.12%
23 Jan 2007254.75254.00256.95253.55293804-0.06%
22 Jan 2007254.90254.00255.80252.002205860.93%
19 Jan 2007252.55259.60259.60250.20728297-2.72%
18 Jan 2007259.60261.45261.90258.00429742-0.56%
17 Jan 2007261.05262.50262.50255.908265630.85%
16 Jan 2007258.85259.00259.80255.455485860.33%
15 Jan 2007258.00258.50260.00255.009000791.10%
12 Jan 2007255.20250.00256.95247.009592133.45%
11 Jan 2007246.70244.00247.70241.705620741.61%
10 Jan 2007242.80245.00245.25231.101095221-0.53%
09 Jan 2007244.10248.85251.45242.30581021-1.39%
08 Jan 2007247.55253.60253.60245.05574365-2.39%
05 Jan 2007253.60260.00260.00252.05485228-0.61%
04 Jan 2007255.15259.40259.40252.10675088-1.05%
03 Jan 2007257.85253.45258.55249.508775962.52%
02 Jan 2007251.50251.50254.80250.752180290.06%
29 Dec 2006251.35254.00254.90249.10637931-0.42%
28 Dec 2006252.40260.00260.90250.901108975-2.74%
27 Dec 2006259.50258.10260.75256.5511698101.33%
26 Dec 2006256.10251.50257.00248.0010144792.69%
22 Dec 2006249.40248.10250.00245.806793660.91%
21 Dec 2006247.15244.00249.00241.258805731.25%
20 Dec 2006244.10242.00245.95241.059639421.14%
19 Dec 2006241.35245.25245.85239.00624435-1.67%
18 Dec 2006245.45247.00248.00237.50698235-0.12%
15 Dec 2006245.75250.00252.00245.00519767-0.67%
14 Dec 2006247.40242.80251.85237.208662444.21%
13 Dec 2006237.40240.00242.90230.15900527-1.19%
12 Dec 2006240.25242.90245.00237.001267456-1.07%
11 Dec 2006242.85248.00251.85240.051088382-1.78%
08 Dec 2006247.25250.00250.00245.55578048-0.52%
07 Dec 2006248.55250.60250.80247.503166320.18%
06 Dec 2006248.10254.45254.80247.501033130-1.80%
05 Dec 2006252.65256.00256.00252.00441336-0.90%
04 Dec 2006254.95252.30257.00251.706774230.06%
01 Dec 2006254.80255.15256.40252.55281625-0.02%
30 Nov 2006254.85251.00257.60251.0012139122.21%
29 Nov 2006249.35257.50260.10247.501552332-2.31%
28 Nov 2006255.25260.00262.90253.25811962-2.37%
27 Nov 2006261.45265.25269.50260.25272572-1.13%
24 Nov 2006264.45260.05265.00259.007608031.69%
23 Nov 2006260.05260.50264.80259.00556162-1.12%
22 Nov 2006263.00259.40264.00257.709739331.74%
21 Nov 2006258.50256.90259.10256.004490080.78%
20 Nov 2006256.50259.60259.60252.001057560-1.19%
17 Nov 2006259.60265.40266.00258.10717250-2.02%
16 Nov 2006264.95266.50266.90262.206567740.00%
15 Nov 2006264.95266.00267.00260.10575623-0.34%
14 Nov 2006265.85268.75269.00262.051107448-1.04%
13 Nov 2006268.65268.00274.80266.507667740.24%
10 Nov 2006268.00273.00273.15267.50807919-1.25%
09 Nov 2006271.40269.00272.80268.0011955741.61%
08 Nov 2006267.10265.50269.00263.0012514570.66%
07 Nov 2006265.35264.00268.55261.5515158280.47%
06 Nov 2006264.10256.00264.95256.0012339373.08%
03 Nov 2006256.20257.50257.50253.75808174-0.02%
02 Nov 2006256.25256.90260.40255.20618126-0.25%
01 Nov 2006256.90274.40274.40256.101130168-1.95%
31 Oct 2006262.00263.70263.70259.70629840-0.08%
30 Oct 2006262.20262.00264.30257.407593350.88%
27 Oct 2006259.90259.10260.55257.457128240.81%
26 Oct 2006257.80257.00260.00254.1014312650.43%
23 Oct 2006256.70262.00265.00256.151030523-2.23%
21 Oct 2006262.55263.10266.50262.00150324-0.10%
20 Oct 2006262.80261.00264.00260.204579380.96%
19 Oct 2006260.30261.65264.50259.20571604-0.55%
18 Oct 2006261.75261.55263.90261.055347570.08%
17 Oct 2006261.55262.15267.35260.601618730-1.02%
16 Oct 2006264.25262.00265.75259.0010621081.40%
13 Oct 2006260.60265.00265.00259.25842330-0.40%
12 Oct 2006261.65261.90262.50256.008288360.48%
11 Oct 2006260.40264.80265.00258.501051068-0.48%
10 Oct 2006261.65265.00265.00260.059316280.11%
09 Oct 2006261.35256.50262.25253.008531881.71%
06 Oct 2006256.95257.00258.20255.703847980.14%
05 Oct 2006256.60254.70259.05254.7010071441.79%
04 Oct 2006252.10257.85270.70251.151379363-1.47%
03 Oct 2006255.85262.50263.90255.101104258-2.53%
29 Sep 2006262.50264.90265.45261.25698192-0.36%
28 Sep 2006263.45265.50269.00261.051952517-0.64%
27 Sep 2006265.15262.00266.25262.0025800431.53%
26 Sep 2006261.15258.50261.95256.159832121.24%
25 Sep 2006257.95258.90261.90257.00712618-1.26%
22 Sep 2006261.25259.00261.90256.2512710440.46%
21 Sep 2006260.05262.00262.00257.0010767681.44%
20 Sep 2006256.35254.80257.90246.2510864490.59%
19 Sep 2006254.85261.90262.70251.051190128-2.26%
18 Sep 2006260.75255.00262.00255.0022719332.36%
15 Sep 2006254.75256.00256.00249.151350394-0.18%
14 Sep 2006255.20254.00256.00252.259730951.07%
13 Sep 2006252.50252.05256.40251.1013092171.06%
12 Sep 2006249.85240.10251.75239.1513440642.10%
11 Sep 2006244.70258.00259.20242.551294664-4.77%
08 Sep 2006256.95255.00257.60253.258860801.10%
07 Sep 2006254.15261.10261.10253.251283273-2.77%
06 Sep 2006261.40262.80263.40260.001264638-0.04%
05 Sep 2006261.50259.50262.50257.5514312451.12%
04 Sep 2006258.60259.90260.80258.009707830.31%
01 Sep 2006257.80250.00259.00250.0041462262.69%
31 Aug 2006251.05249.05255.00248.1035340271.09%
30 Aug 2006248.35246.00249.95245.2512948010.02%
29 Aug 2006248.30246.00249.40245.0516231801.93%
28 Aug 2006243.60247.00248.35240.102092350-1.28%
25 Aug 2006246.75245.00249.40245.001338712-0.08%
24 Aug 2006246.95280.00280.00242.0019278650.43%
23 Aug 2006245.90248.00251.70245.10755884-2.44%
22 Aug 2006252.05251.20254.40250.0511682060.14%
21 Aug 2006251.70251.00253.10248.1010368470.82%
18 Aug 2006249.65243.00251.00242.0024329672.06%
17 Aug 2006244.60247.00249.00243.05866168-0.67%
16 Aug 2006246.25253.00255.35245.052544702-1.64%
14 Aug 2006250.35244.00251.15243.0024753593.69%
11 Aug 2006241.45238.00242.70237.8017454211.92%
10 Aug 2006236.90233.00238.00231.5014544902.02%
09 Aug 2006232.20230.70234.25228.7012385580.63%
08 Aug 2006230.75229.90232.00228.2016707770.41%
07 Aug 2006229.80228.00230.10225.4016234220.90%
04 Aug 2006227.75232.20235.60226.101701770-2.23%
03 Aug 2006232.95235.45238.00232.101248833-0.72%
02 Aug 2006234.65232.60234.95230.104598041.12%
01 Aug 2006232.05236.00237.00229.40834329-1.67%
31 Jul 2006236.00233.00238.40233.0017149111.55%
28 Jul 2006232.40233.40234.75231.1012686040.50%
27 Jul 2006231.25227.85233.30227.2527268461.60%
26 Jul 2006227.60224.00229.40222.5013694491.74%
25 Jul 2006223.70218.00224.85217.7013707823.56%
24 Jul 2006216.00216.50220.00212.553159258-1.73%
21 Jul 2006219.80217.95222.80216.2022900910.94%
20 Jul 2006217.75215.20219.00214.5011493852.47%
19 Jul 2006212.50219.00222.80211.101133394-2.14%
18 Jul 2006217.15213.50218.45212.0017959621.31%
17 Jul 2006214.35220.00222.00213.00966925-3.42%
14 Jul 2006221.95224.00224.00219.001004544-2.07%
13 Jul 2006226.65221.90227.50219.0521096681.91%
12 Jul 2006222.40217.00223.50215.0016500270.70%
11 Jul 2006220.85214.90222.15213.1026826543.06%
10 Jul 2006214.30210.90215.00209.0010408321.61%
07 Jul 2006210.90216.00220.35210.251958870-2.23%
06 Jul 2006215.70219.00219.00212.001099662-0.48%
05 Jul 2006216.75210.00217.80208.2527855863.02%
04 Jul 2006210.40215.00217.00209.002276702-1.96%
03 Jul 2006214.60217.00217.50212.801590071110.47%