Colgate-Palmolive (India) Ltd

NSE :COLPAL   BSE :500830  Sector : FMCG

Buy, Sell or Hold COLPAL ?

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

COLPAL Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
15 Jan 20211562.201582.251595.401558.00503985-1.98%
14 Jan 20211593.801611.301613.001584.00523546-0.60%
13 Jan 20211603.401621.501629.251587.40476358-0.63%
12 Jan 20211613.601648.201648.901597.35591661-1.61%
11 Jan 20211639.951621.401676.001615.7017969971.56%
08 Jan 20211614.751599.001625.001599.007388071.42%
07 Jan 20211592.101601.351615.001587.30379964-0.34%
06 Jan 20211597.601605.001615.001585.30498253-0.08%
05 Jan 20211598.951566.101602.501564.004521751.45%
04 Jan 20211576.101585.001586.201562.00561707-0.15%
01 Jan 20211578.451565.001581.951564.001861350.84%
31 Dec 20201565.251573.351586.001560.20372495-0.87%
30 Dec 20201579.001576.301582.001563.102714900.28%
29 Dec 20201574.601590.001594.701568.00327938-0.56%
28 Dec 20201583.401572.001587.001560.602529720.93%
24 Dec 20201568.851567.651579.351553.052229330.10%
23 Dec 20201567.351541.001572.001531.904929671.33%
22 Dec 20201546.801542.501554.001517.305924880.34%
21 Dec 20201541.551597.001598.501522.001046264-3.67%
18 Dec 20201600.201609.001624.501586.00947388-0.15%
17 Dec 20201602.651615.001623.201600.00369396-0.55%
16 Dec 20201611.501609.701627.451598.104477890.41%
15 Dec 20201604.951616.951619.701597.45340867-1.26%
14 Dec 20201625.451581.001630.001575.2511736253.25%
11 Dec 20201574.301582.001598.001560.50555892-0.70%
10 Dec 20201585.351559.001590.001555.108169821.11%
09 Dec 20201567.901578.001589.001559.506619590.21%
08 Dec 20201564.651548.001569.251530.554620021.36%
07 Dec 20201543.701525.001558.001525.004166760.19%
04 Dec 20201540.801544.001548.701528.004354900.14%
03 Dec 20201538.651524.501541.001518.005523681.23%
02 Dec 20201519.901514.001524.851500.055112491.06%
01 Dec 20201504.001540.251540.251493.00996320-0.64%
27 Nov 20201513.701521.001540.001480.605495157-0.38%
26 Nov 20201519.551504.901523.551492.456764221.22%
25 Nov 20201501.301564.001564.001498.05881917-3.51%
24 Nov 20201555.851567.001578.901543.351407662-0.72%
23 Nov 20201567.101540.001574.951539.9515232182.15%
20 Nov 20201534.101522.001548.001519.0010763841.14%
19 Nov 20201516.801514.901526.351488.15943522-0.35%
18 Nov 20201522.201530.001532.951507.60603844-0.73%
17 Nov 20201533.451522.901542.001503.807385881.40%
14 Nov 20201512.251517.801519.701506.60318400.10%
13 Nov 20201510.801510.001524.001493.50444518-0.70%
12 Nov 20201521.401492.001523.951486.255139751.47%
11 Nov 20201499.351475.001502.451464.757170702.17%
10 Nov 20201467.501519.001519.251463.751040309-2.70%
09 Nov 20201508.151522.001534.601503.809689910.06%
06 Nov 20201507.201488.001512.001479.807748611.70%
05 Nov 20201482.001490.001494.951473.0010522950.48%
04 Nov 20201474.901495.001511.801462.051043556-0.99%
03 Nov 20201489.651520.001528.151485.00765519-1.38%
02 Nov 20201510.501516.701523.901492.10511514-0.41%
30 Oct 20201516.701526.801542.451506.00636579-0.54%
29 Oct 20201524.951513.901545.001511.80769307-1.04%
28 Oct 20201540.901540.001559.801521.051100082-0.11%
27 Oct 20201542.551467.751546.501464.6024260785.78%
26 Oct 20201458.301462.001476.001434.10802972-0.43%
23 Oct 20201464.651430.001468.151425.507645222.28%
22 Oct 20201431.951435.001443.901413.8013921620.36%
21 Oct 20201426.801464.001479.901405.601350987-2.34%
20 Oct 20201461.051480.901488.951454.651054302-1.06%
19 Oct 20201476.701450.001489.001440.0013161242.60%
16 Oct 20201439.301428.001447.151421.103851281.25%
15 Oct 20201421.501445.001461.851415.30645142-1.75%
14 Oct 20201446.851449.051459.851433.25611799-0.41%
13 Oct 20201452.801443.351470.001417.508820740.68%
12 Oct 20201442.951467.001471.001430.05343542-1.36%
09 Oct 20201462.851453.001477.451443.155464500.78%
08 Oct 20201451.551445.001457.901439.554283730.86%
07 Oct 20201439.151427.401443.551420.107562520.74%
06 Oct 20201428.551455.301468.801424.50574569-1.62%
05 Oct 20201452.001445.001457.001435.305292710.83%
01 Oct 20201440.001445.001448.001416.056571620.45%
30 Sep 20201433.501423.751449.951412.505614811.09%
29 Sep 20201418.101447.901460.001414.00668369-1.58%
28 Sep 20201440.901420.001447.951412.006548521.78%
25 Sep 20201415.701380.101420.001377.0010043563.04%
24 Sep 20201373.951357.001395.351340.0013020331.47%
23 Sep 20201354.001353.001360.001340.003744280.92%
22 Sep 20201341.651365.001365.001322.15544716-1.88%
21 Sep 20201367.401376.101385.451352.00872594-0.38%
18 Sep 20201372.651407.001407.001363.00935110-1.78%
17 Sep 20201397.501415.001418.951393.30423527-1.61%
16 Sep 20201420.401421.001425.001412.602710290.02%
15 Sep 20201420.151416.601423.201405.802911680.25%
14 Sep 20201416.601427.901427.901401.05755429-0.14%
11 Sep 20201418.651395.001423.301388.1014100471.53%
10 Sep 20201397.301370.901404.101360.106845712.31%
09 Sep 20201365.801356.551369.001348.955831950.15%
08 Sep 20201363.751374.401381.551359.00811244-0.42%
07 Sep 20201369.451362.001373.701343.2510316170.54%
04 Sep 20201362.051375.001379.001358.05403206-1.41%
03 Sep 20201381.501396.901400.701376.55478999-0.71%
02 Sep 20201391.351387.901398.001375.006553170.97%
01 Sep 20201377.951370.001385.001360.354118911.08%
31 Aug 20201363.251390.151400.001353.001002242-1.94%
28 Aug 20201390.201406.001411.001387.70751180-1.00%
27 Aug 20201404.301414.001422.601399.00377527-0.46%
26 Aug 20201410.751414.001420.001403.20327739-0.22%
25 Aug 20201413.851421.101425.001405.45335735-0.36%
24 Aug 20201419.001419.901422.751408.053664800.59%
21 Aug 20201410.651440.001440.001405.10675974-1.35%
20 Aug 20201430.001415.001440.001412.754450530.65%
19 Aug 20201420.801438.551443.951418.75433653-0.75%
18 Aug 20201431.601426.001439.001423.005400550.73%
17 Aug 20201421.251420.001426.801402.255126590.72%
14 Aug 20201411.151445.351445.351405.75666454-1.62%
13 Aug 20201434.351454.001456.851429.75525751-0.77%
12 Aug 20201445.501444.001461.451430.70477635-0.26%
11 Aug 20201449.251455.001486.451440.759997320.10%
10 Aug 20201447.851462.001465.001431.85562259-0.62%
07 Aug 20201456.951436.701467.451432.055675201.39%
06 Aug 20201437.001446.801458.551428.40614638-0.44%
05 Aug 20201443.301444.001452.001427.154855010.25%
04 Aug 20201439.701421.551444.001415.009265832.01%
03 Aug 20201411.301423.301441.651407.05846590-0.84%
31 Jul 20201423.301438.001454.901413.55765088-0.78%
30 Jul 20201434.451456.001473.951413.001394339-0.92%
29 Jul 20201447.751399.001454.401385.8534824234.03%
28 Jul 20201391.651397.001402.001382.005530380.40%
27 Jul 20201386.051382.001408.001375.005875260.13%
24 Jul 20201384.201386.001394.251362.55946383-0.34%
23 Jul 20201388.901397.001403.501383.15740829-0.23%
22 Jul 20201392.151423.501428.051385.00632846-1.52%
21 Jul 20201413.651439.101455.901408.251181130-1.77%
20 Jul 20201439.101429.001448.001408.557826020.92%
17 Jul 20201426.001405.001432.951402.856389242.07%
16 Jul 20201397.101425.001425.401383.801298807-1.17%
15 Jul 20201413.651436.001449.451410.50992628-1.14%
14 Jul 20201430.001437.501446.351419.001457855-0.15%
13 Jul 20201432.151396.001436.851395.0016128582.87%
10 Jul 20201392.201381.251395.001375.004185290.79%
09 Jul 20201381.251394.501400.001372.00606788-0.67%
08 Jul 20201390.501390.001404.001371.00763562-0.09%
07 Jul 20201391.801383.001401.501378.006237700.65%
06 Jul 20201382.751394.351394.951375.003957380.01%
03 Jul 20201382.651380.001396.001377.005044350.49%
02 Jul 20201375.951376.951389.151365.905694510.08%
01 Jul 20201374.801398.001398.001361.501061335-2.27%
30 Jun 20201406.701398.001419.001392.006395991.27%
29 Jun 20201389.101385.001408.001366.50924702-0.15%
26 Jun 20201391.251421.001421.001383.30504571-0.45%
25 Jun 20201397.601393.501421.001388.757502460.67%
24 Jun 20201388.351415.001415.001381.15792961-1.40%
23 Jun 20201408.001390.001425.001386.3013082162.24%
22 Jun 20201377.201364.001383.251356.806024561.51%
19 Jun 20201356.701354.001372.001348.009952320.31%
18 Jun 20201352.451340.351362.601335.106476120.81%
17 Jun 20201341.551330.001348.001326.805190040.89%
16 Jun 20201329.751355.001355.651318.80512329-0.09%
15 Jun 20201330.951365.001368.001325.70995561-1.74%
12 Jun 20201354.451306.001361.001306.006372571.14%
11 Jun 20201339.201357.001370.001335.25418538-1.26%
10 Jun 20201356.251377.101387.001351.00575640-1.37%
09 Jun 20201375.101355.301396.001355.3017215601.49%
08 Jun 20201354.901370.001372.301341.301028212-0.38%
05 Jun 20201360.051354.901372.601345.355775220.94%
04 Jun 20201347.351370.001379.001340.60769580-1.16%
03 Jun 20201363.101378.401385.001352.501507076-0.26%
02 Jun 20201366.651381.601393.451361.55937323-1.08%
01 Jun 20201381.601384.001402.001356.001874704-0.71%
29 May 20201391.501298.351428.151295.0025417097.17%
28 May 20201298.351288.001309.201280.7520909331.55%
27 May 20201278.551276.001282.351257.0514236480.02%
26 May 20201278.251321.401322.101275.002248358-2.67%
22 May 20201313.351322.001345.101308.151360020-1.63%
21 May 20201335.101362.101376.901288.103173326-1.18%
20 May 20201351.001358.001392.001346.1014051330.11%
19 May 20201349.551394.101394.501343.551145758-2.21%
18 May 20201380.101342.101403.001332.1017412472.09%
15 May 20201351.801354.401364.701321.0010563710.17%
14 May 20201349.551343.001365.001328.258733301.94%
13 May 20201323.901360.051367.801318.80699757-1.11%
12 May 20201338.751346.651351.451312.15744629-1.18%
11 May 20201354.801370.001375.901340.05981738-0.35%
08 May 20201359.501310.251370.001307.0013845214.50%
07 May 20201300.901339.001339.001287.001355414-3.00%
06 May 20201341.201356.001374.001310.151337377-0.17%
05 May 20201343.501405.001405.001335.001052255-2.83%
04 May 20201382.651435.001445.001365.651632663-5.24%
30 Apr 20201459.101485.201485.201442.501673537-0.98%
29 Apr 20201473.601505.851513.201460.001056142-2.14%
28 Apr 20201505.851564.001565.801487.451206653-3.00%
27 Apr 20201552.401495.001563.901492.0516532814.63%
24 Apr 20201483.651470.001497.951463.6012607640.29%
23 Apr 20201479.351507.951547.001472.051650252-1.90%
22 Apr 20201507.951409.001518.201404.0030237427.42%
21 Apr 20201403.801349.801415.851342.857686732.89%
20 Apr 20201364.401384.001400.001360.35449739-1.01%
17 Apr 20201378.301425.151439.601370.00589457-2.17%
16 Apr 20201408.901376.001417.001361.457899881.49%
15 Apr 20201388.251360.001422.001357.4010627512.27%
13 Apr 20201357.401350.001383.951333.40414945-0.38%
09 Apr 20201362.551355.001373.351345.205129701.63%
08 Apr 20201340.751318.851409.001311.0511299711.66%
07 Apr 20201318.851290.001324.901264.007517535.52%
03 Apr 20201249.901237.001282.901211.059709350.60%
01 Apr 20201242.501260.001285.001224.75769406-0.81%
31 Mar 20201252.701250.001274.001221.356357993.65%
30 Mar 20201208.601152.001220.001130.759533894.27%
27 Mar 20201159.101189.701223.001140.001162395-1.24%
26 Mar 20201173.651136.601182.001117.009314924.62%
25 Mar 20201121.851131.001142.851105.00847719-0.19%
24 Mar 20201124.001084.051151.001082.6010539372.65%
23 Mar 20201095.001100.001215.401080.00845164-7.71%
20 Mar 20201186.451125.001212.001115.006937806.64%
19 Mar 20201112.551100.001136.001065.00924958-1.64%
18 Mar 20201131.051158.901169.951111.10938588-1.62%
17 Mar 20201149.701165.201195.901142.70764273-0.56%
16 Mar 20201156.201199.601199.601144.45582975-3.72%
13 Mar 20201200.901170.001277.401084.55861741-0.34%
12 Mar 20201205.051223.001254.001172.001631263-3.61%
11 Mar 20201250.151272.051280.001246.00349954-1.11%
09 Mar 20201264.201320.901321.001245.10645399-4.29%
06 Mar 20201320.901310.001334.501292.00488488-1.66%
05 Mar 20201343.201312.451350.001310.056158342.34%
04 Mar 20201312.451320.551327.451288.90596703-0.56%
03 Mar 20201319.851303.751328.951296.054633531.89%
02 Mar 20201295.351300.201325.001288.756385670.77%
28 Feb 20201285.401312.001320.001280.50681998-3.00%
27 Feb 20201325.101333.101338.401313.25552259-0.05%
26 Feb 20201325.801344.801344.801315.55400747-1.45%
25 Feb 20201345.301335.001355.001328.554392560.87%
24 Feb 20201333.651342.001361.901326.00425905-0.73%
20 Feb 20201343.501361.951366.951339.55467051-0.73%
19 Feb 20201353.401330.001357.001326.004158782.09%
18 Feb 20201325.701332.351334.001306.60365859-0.50%
17 Feb 20201332.351347.351352.001328.45314694-0.59%
14 Feb 20201340.301347.101358.751332.80302469-0.38%
13 Feb 20201345.401350.051357.001327.55622346-0.27%
12 Feb 20201349.001349.001369.951340.00535926-0.06%
11 Feb 20201349.751368.151369.651343.40668936-1.37%
10 Feb 20201368.451372.001376.001354.95221995-0.16%
07 Feb 20201370.651392.951393.251366.85481289-1.03%
06 Feb 20201384.901373.501388.901367.005416300.90%
05 Feb 20201372.501367.001379.801362.603652630.96%
04 Feb 20201359.401359.651379.801347.207142330.64%
03 Feb 20201350.701314.501362.251309.0512234773.39%
01 Feb 20201306.351329.001355.951290.50682989-1.67%
31 Jan 20201328.551394.801394.801324.252453672-4.83%
30 Jan 20201396.001490.001508.001385.702247117-5.94%
29 Jan 20201484.101494.701503.001480.255421460.13%
28 Jan 20201482.151485.001496.901465.00520787-0.04%
27 Jan 20201482.801511.001517.001475.05296520-2.08%
24 Jan 20201514.351491.001520.351491.005695961.72%
23 Jan 20201488.801477.901492.001476.952651530.73%
22 Jan 20201478.001487.001494.151461.20345273-0.62%
21 Jan 20201487.151499.451499.451483.20220146-0.94%
20 Jan 20201501.251515.001525.001495.00405916-0.58%
17 Jan 20201509.951511.951518.601506.903344140.04%
16 Jan 20201509.351513.951518.651498.104077010.03%
15 Jan 20201508.951508.801514.001494.356480590.42%
14 Jan 20201502.701480.001507.001474.9512235761.70%
13 Jan 20201477.551459.001487.501459.0010066861.32%
10 Jan 20201458.351459.401466.001453.10241536-0.07%
09 Jan 20201459.401458.251466.851452.002540610.58%
08 Jan 20201451.001432.001455.201432.001516340.04%
07 Jan 20201450.351441.301453.101437.352264521.04%
06 Jan 20201435.451457.001459.751430.00309711-1.68%
03 Jan 20201460.001463.001474.951457.004716430.01%
02 Jan 20201459.901466.901466.901454.25224986-0.08%
01 Jan 20201461.101455.651470.001454.05184535-0.12%
31 Dec 20191462.901460.001472.951457.00189160-0.19%
30 Dec 20191465.701460.001472.501450.903128310.78%
27 Dec 20191454.351458.501464.001449.35326471-0.29%
26 Dec 20191458.601478.001478.001456.00209941-1.06%
24 Dec 20191474.201469.001476.001468.95134831-0.10%
23 Dec 20191475.651470.101490.501465.002593710.04%
20 Dec 20191475.101484.901488.401458.40903982-0.60%
19 Dec 20191483.951473.051489.951473.053527740.12%
18 Dec 20191482.151469.701491.451467.006022761.06%
17 Dec 20191466.601470.001480.001461.103874170.34%
16 Dec 20191461.701471.001492.001459.30373285-1.02%
13 Dec 20191476.751485.251485.251465.753571210.05%
12 Dec 20191476.051486.601499.651471.006921510.17%
11 Dec 20191473.551451.501481.401451.505264701.31%
10 Dec 20191454.451473.501478.001450.10378951-0.84%
09 Dec 20191466.801488.601493.701457.50471960-0.93%
06 Dec 20191480.601453.001494.001453.008956412.05%
05 Dec 20191450.801464.001465.801446.15426270-0.34%
04 Dec 20191455.801450.101470.951443.804930220.50%
03 Dec 20191448.601458.951465.701440.50400611-0.20%
02 Dec 20191451.501470.001474.201440.00706657-1.54%
29 Nov 20191474.201482.001486.601453.85700482-0.17%
28 Nov 20191476.751480.001485.001471.354082250.14%
27 Nov 20191474.651484.001487.901470.10741239-1.29%
26 Nov 20191493.901523.701534.301467.057265730-1.34%
25 Nov 20191514.251503.001527.851500.507745230.65%
22 Nov 20191504.501515.001517.601480.05979025-0.50%
21 Nov 20191512.051539.401545.501508.10591075-1.96%
20 Nov 20191542.251531.001552.351523.056738150.45%
19 Nov 20191535.351558.251564.101530.50545676-0.86%
18 Nov 20191548.651581.651589.801535.90646917-1.92%
15 Nov 20191578.901550.001589.951538.058066382.05%
14 Nov 20191547.201555.001559.101539.95601227-0.87%
13 Nov 20191560.801599.001602.601547.701042685-1.83%
11 Nov 20191589.851575.651611.751575.656972890.65%
08 Nov 20191579.651623.001642.601562.002829810-1.35%
07 Nov 20191601.301549.001611.001535.0013680533.49%
06 Nov 20191547.301523.101557.001508.157599001.60%
05 Nov 20191522.951544.901549.101513.15647110-1.90%
04 Nov 20191552.451530.001554.951528.004507461.19%
01 Nov 20191534.251558.801564.501528.00460658-0.97%
31 Oct 20191549.201540.051560.001534.003726360.91%
30 Oct 20191535.251521.651539.401510.054400971.47%
29 Oct 20191513.001535.001535.001499.85386782-0.98%
27 Oct 20191527.901532.701534.951512.90666830.55%
25 Oct 20191519.551564.001569.001496.851352011-2.85%
24 Oct 20191564.051565.001569.651540.955867410.25%
23 Oct 20191560.201542.001586.701533.007233681.76%
22 Oct 20191533.201546.001554.901524.00437466-0.49%
18 Oct 20191540.801535.001547.401528.954319920.68%
17 Oct 20191530.401529.901535.201514.205269500.29%
16 Oct 20191526.001551.001557.951520.20659434-2.03%
15 Oct 20191557.601529.801569.851528.0010932802.44%
14 Oct 20191520.501507.351529.001502.705480211.46%
11 Oct 20191498.651496.701518.401491.257751540.16%
10 Oct 20191496.201494.951503.651483.55242765-0.17%
09 Oct 20191498.701462.751503.901457.404978542.28%
07 Oct 20191465.251440.001470.651434.555020871.33%
04 Oct 20191446.001496.951507.851442.10481659-2.94%
03 Oct 20191489.751499.701501.951477.35322883-0.41%
01 Oct 20191495.851500.001520.951478.80528435-0.54%
30 Sep 20191503.951550.001552.001492.05809473-2.65%
27 Sep 20191544.851517.951555.001510.859079622.16%
26 Sep 20191512.201474.151520.001474.153757741.70%
25 Sep 20191486.951516.451516.451474.10499631-2.07%
24 Sep 20191518.401525.001546.051510.05817807-0.16%
23 Sep 20191520.901415.701589.551415.7024657268.85%
20 Sep 20191397.201329.951406.251316.5516661405.21%
19 Sep 20191328.051314.001342.001312.759097490.81%
18 Sep 20191317.401327.851327.851307.703886400.81%
17 Sep 20191306.801313.201325.801301.80647778-0.62%
16 Sep 20191314.951253.701326.401250.0018020674.89%
13 Sep 20191253.701241.001261.751227.204788061.10%
12 Sep 20191240.101239.901247.951228.652862780.33%
11 Sep 20191236.001258.001267.501231.90344765-1.67%
09 Sep 20191256.951254.001268.501248.002045460.41%
06 Sep 20191251.801241.001254.001238.052358910.90%
05 Sep 20191240.601253.001261.001238.00187593-0.37%
04 Sep 20191245.251245.001251.701224.80239288-0.29%
03 Sep 20191248.901270.651271.901246.30226583-2.01%
30 Aug 20191274.551257.701278.651251.107143501.77%
29 Aug 20191252.401218.001259.001213.008390983.24%
28 Aug 20191213.051205.701218.001198.152833770.92%
27 Aug 20191202.051200.501215.001197.403541520.06%
26 Aug 20191201.351199.001208.701187.053184370.84%
23 Aug 20191191.351191.001203.951181.202943340.12%
22 Aug 20191189.901200.051203.301180.00274176-0.77%
21 Aug 20191199.151201.001205.001184.05347642-0.05%
20 Aug 20191199.751208.501215.501191.05336906-0.67%
19 Aug 20191207.801196.501222.801196.502011660.81%
16 Aug 20191198.051196.301201.551182.45325160-0.15%
14 Aug 20191199.801214.251215.001193.05420040-0.96%
13 Aug 20191211.451234.951239.751205.00452197-1.47%
09 Aug 20191229.501210.501235.301205.453609131.63%
08 Aug 20191209.801205.001218.701201.053215710.71%
07 Aug 20191201.301207.001216.751194.55213765-0.49%
06 Aug 20191207.251195.001210.001184.003600091.08%
05 Aug 20191194.351176.201200.001168.003511561.11%
02 Aug 20191181.201180.001189.701164.30369140-0.16%
01 Aug 20191183.101180.251193.251173.90238493-0.56%
31 Jul 20191189.751169.001195.001160.155916861.80%
30 Jul 20191168.751160.001187.801160.003663000.47%
29 Jul 20191163.301160.001173.451158.052280050.22%
26 Jul 20191160.801142.001164.751140.202667361.53%
25 Jul 20191143.351154.001164.301138.95508201-0.99%
24 Jul 20191154.801174.001174.001145.60360616-0.92%
23 Jul 20191165.551166.001175.901157.753045480.10%
22 Jul 20191164.351177.801189.001156.10403691-0.78%
19 Jul 20191173.551207.001218.001151.101301254-2.50%
18 Jul 20191203.651168.001221.701153.1525179033.13%
17 Jul 20191167.151127.001169.451126.757935012.90%
16 Jul 20191134.301127.601140.901120.803537230.67%
15 Jul 20191126.801137.001144.751121.00302060-1.06%
12 Jul 20191138.901130.001146.851125.903216940.18%
11 Jul 20191136.801151.101155.451133.25392817-1.20%
10 Jul 20191150.551164.451165.401149.20431465-1.19%
09 Jul 20191164.451175.001175.001148.90631732-0.67%
08 Jul 20191172.251178.201185.851160.001195603-0.51%
05 Jul 20191178.201150.001188.051144.058533882.32%
04 Jul 20191151.501150.001164.501146.802891120.12%
03 Jul 20191150.151148.001155.101143.753160260.56%
02 Jul 20191143.751134.001146.101126.503767661.15%
01 Jul 20191130.701130.001135.851122.853158280.27%
28 Jun 20191127.701127.001135.501122.00243405-0.04%
27 Jun 20191128.201130.051146.001124.00386239-0.16%
26 Jun 20191130.001130.201137.301125.10290081-0.68%
25 Jun 20191137.751139.851140.001124.052626640.20%
24 Jun 20191135.451135.901140.351130.951359740.43%
21 Jun 20191130.551139.701141.051121.25357511-0.81%
20 Jun 20191139.751141.501151.401127.15287023-0.53%
19 Jun 20191145.801146.451157.851138.351872610.34%
18 Jun 20191141.901160.001162.751133.00579484-1.11%
17 Jun 20191154.701161.751162.901151.00199152-0.45%
14 Jun 20191159.951182.001189.901154.85402929-1.62%
13 Jun 20191179.101168.301183.201168.302534450.42%
12 Jun 20191174.201175.751181.601163.90331002-0.22%
11 Jun 20191176.751157.401181.951157.406581721.96%
10 Jun 20191154.151159.601164.501150.25189108-0.14%
07 Jun 20191155.801164.001166.201143.55232990-0.34%
06 Jun 20191159.751159.201164.801145.904796460.90%
04 Jun 20191149.401169.701170.501124.10601434-1.66%
03 Jun 20191168.801152.401173.301152.406882421.43%
31 May 20191152.351156.251165.501141.85631905-0.59%
30 May 20191159.151160.801167.051151.50572609-0.14%
29 May 20191160.801176.901179.901157.00267291-1.28%
28 May 20191175.801189.001193.901159.00489968-0.37%
27 May 20191180.151158.651188.951158.658259731.60%
24 May 20191161.601155.001166.751150.551613210.72%
23 May 20191153.301154.001176.901149.303389590.17%
22 May 20191151.401161.001169.251146.00138384-0.56%
21 May 20191157.901165.151178.801153.70340988-0.89%
20 May 20191168.251156.751173.651138.306203072.26%
17 May 20191142.401120.001148.901111.006590271.95%
16 May 20191120.601129.351129.351104.503390940.01%
15 May 20191120.451121.951128.101111.65250551-0.20%
14 May 20191122.751125.951126.201103.05434648-0.30%
13 May 20191126.101129.901137.201118.50322900-0.46%
10 May 20191131.351154.901154.901125.25421094-1.48%
09 May 20191148.401147.001152.751131.004112750.53%
08 May 20191142.401155.151160.351140.35318621-1.40%
07 May 20191158.651166.001174.801152.60295446-0.49%
06 May 20191164.351162.351176.701153.60368364-0.56%
03 May 20191170.851188.001193.501163.30405179-1.81%
02 May 20191192.451209.001223.951180.00361969-1.30%
30 Apr 20191208.151205.001211.451189.752868650.34%
26 Apr 20191204.101214.251215.001198.802124520.29%
25 Apr 20191200.601218.001220.001198.25254303-1.17%
24 Apr 20191214.851215.001217.101202.802226380.40%
23 Apr 20191210.051206.001214.201199.001737820.29%
22 Apr 20191206.501215.951217.901205.00218792-0.86%
18 Apr 20191216.951226.001227.901214.00275564-0.41%
16 Apr 20191221.901224.001233.401216.305051260.52%
15 Apr 20191215.601217.001224.601206.053876570.32%
12 Apr 20191211.751230.001235.951208.70527310-1.54%
11 Apr 20191230.701210.001233.001208.052750421.43%
10 Apr 20191213.401234.001237.251210.20469806-1.41%
09 Apr 20191230.801225.901234.801216.002561690.89%
08 Apr 20191219.901227.001239.401213.00438867-0.59%
05 Apr 20191227.201249.801253.051225.00295109-1.86%
04 Apr 20191250.501245.001255.551242.002998360.03%
03 Apr 20191250.101246.001262.001246.001833680.35%
02 Apr 20191245.701255.001265.051240.00201093-0.99%
01 Apr 20191258.201266.001281.401254.002703140.00%
29 Mar 20191258.151252.501265.001250.702429510.50%
28 Mar 20191251.901259.001271.801250.00353385-1.02%
27 Mar 20191264.801262.951276.001255.553308330.73%
26 Mar 20191255.601241.001261.851232.052854461.86%
25 Mar 20191232.701247.001259.901227.20466640-2.46%
22 Mar 20191263.751295.951295.951260.25477056-2.02%
20 Mar 20191289.801290.001308.501281.255824610.00%
19 Mar 20191289.751287.901297.901284.001843330.30%
18 Mar 20191285.901280.001302.751278.456096421.03%
15 Mar 20191272.851278.001293.051268.00659113-0.74%
14 Mar 20191282.401276.251294.001273.953198810.48%
13 Mar 20191276.251284.601289.201268.60301463-0.65%
12 Mar 20191284.601279.001303.201275.006354290.96%
11 Mar 20191272.351259.401277.651252.855774491.65%
08 Mar 20191251.701268.001270.001247.05347589-1.32%
07 Mar 20191268.501281.301298.001262.00541393-0.57%
06 Mar 20191275.751247.001282.001243.055827523.03%
05 Mar 20191238.201236.101258.801235.15410588-0.62%
01 Mar 20191245.951256.501264.901243.10330433-0.84%
28 Feb 20191256.451270.001289.651247.15494334-0.51%
27 Feb 20191262.901241.001284.501241.008705501.43%
26 Feb 20191245.101258.001263.951241.00552155-1.50%
25 Feb 20191264.051258.951286.501258.956039920.69%
22 Feb 20191255.451240.001259.001232.002156551.31%
21 Feb 20191239.201250.001250.951236.65174425-0.48%
20 Feb 20191245.151255.001268.001238.75482015-0.34%
19 Feb 20191249.351230.001259.501230.006266881.45%
18 Feb 20191231.451226.951245.351212.00223336-0.19%
15 Feb 20191233.851255.001255.001215.75458077-1.14%
14 Feb 20191248.051243.001258.101240.10495411-0.08%
13 Feb 20191249.001287.001287.001243.25693744-2.02%
12 Feb 20191274.751292.001292.501272.40209471-0.86%
11 Feb 20191285.801284.001297.001271.50400561-0.40%
08 Feb 20191291.001296.601317.451281.00301738-0.51%
07 Feb 20191297.651304.001311.401295.002863860.21%
06 Feb 20191294.901295.351307.001291.102047180.29%
05 Feb 20191291.101292.001310.001286.202760940.13%
04 Feb 20191289.451285.001314.001285.00255403-0.31%
01 Feb 20191293.451286.451310.851282.704818761.04%
31 Jan 20191280.101280.001290.001274.905295890.57%
30 Jan 20191272.901269.151291.401267.055683740.72%
29 Jan 20191263.751265.001277.501254.05272817-0.03%
28 Jan 20191264.101291.901302.901260.55580619-1.88%
25 Jan 20191288.301327.301327.301278.90786966-2.54%
24 Jan 20191321.901315.101330.001298.1013599041.12%
23 Jan 20191307.251304.051337.101302.654743540.05%
22 Jan 20191306.551322.601322.601303.00198459-0.51%
21 Jan 20191313.251312.201323.551311.302603380.19%
18 Jan 20191310.801330.001331.751306.15204682-1.19%
17 Jan 20191326.601326.551343.701321.50246007-0.31%
16 Jan 20191330.751325.001342.501325.007911510.49%
15 Jan 20191324.251302.101335.001302.103255141.42%
14 Jan 20191305.751320.051320.051302.15385521-1.04%
11 Jan 20191319.451327.951332.601312.30180499-0.49%
10 Jan 20191325.901308.951330.951306.105154281.71%
09 Jan 20191303.551316.001322.601301.25373875-0.55%
08 Jan 20191310.751305.401317.551295.002972560.59%
07 Jan 20191303.001317.101319.951298.85416743-0.54%
04 Jan 20191310.101314.051328.301308.10420325-0.32%
03 Jan 20191314.251301.001320.901291.054077480.96%
02 Jan 20191301.801315.001322.751297.20396926-1.67%
01 Jan 20191323.901349.801350.001312.55534537-1.46%
31 Dec 20181343.551329.101354.801320.205381091.77%
28 Dec 20181320.151302.051327.651302.053379671.52%
27 Dec 20181300.351303.151323.951293.00890033-0.14%
26 Dec 20181302.151305.151315.951293.05522671-1.00%
24 Dec 20181315.301333.001337.751311.20397614-0.89%
21 Dec 20181327.051320.101339.801320.10448000-0.09%
20 Dec 20181328.201329.551335.001322.70295111-0.15%
19 Dec 20181330.151312.001343.001312.006653031.48%
18 Dec 20181310.801300.001315.001290.255365290.75%
17 Dec 20181301.001311.651320.001294.10483759-0.81%
14 Dec 20181311.651305.001328.001302.008983260.63%
13 Dec 20181303.501282.001315.001276.2512367492.40%
12 Dec 20181272.951246.001279.501237.008159672.34%
11 Dec 20181243.901190.001278.001190.009482973.40%
10 Dec 20181202.951211.001225.001193.65383976-2.59%
07 Dec 20181234.901206.051249.401203.456614983.41%
06 Dec 20181194.201215.001220.751190.05352042-2.49%
05 Dec 20181224.751232.401235.001207.05484946-0.73%
04 Dec 20181233.701273.351281.101230.75651708-3.10%
03 Dec 20181273.151230.001283.001225.057912034.39%
30 Nov 20181219.651232.801239.651202.00456503-0.87%
29 Nov 20181230.351228.051244.451214.509948350.20%
28 Nov 20181227.951239.801263.651215.00851372-0.86%
27 Nov 20181238.651198.001242.001187.1010805333.27%
26 Nov 20181199.451154.251203.501151.007959024.45%
22 Nov 20181148.401159.001166.701143.75128790-1.00%
21 Nov 20181160.051158.951167.651153.202456550.18%
20 Nov 20181157.951150.001170.601149.855971210.63%
19 Nov 20181150.651150.001156.751137.951742180.27%
16 Nov 20181147.601126.001157.001126.005047291.96%
15 Nov 20181125.501113.201132.101110.504455891.24%
14 Nov 20181111.751114.001116.701099.553945060.41%
13 Nov 20181107.201096.501110.201090.002586161.39%
12 Nov 20181092.051104.401113.551088.00237840-1.12%
09 Nov 20181104.401109.001110.901101.151694830.09%
07 Nov 20181103.451107.001107.001100.00205420.35%
06 Nov 20181099.551110.101117.001096.40164065-0.89%
05 Nov 20181109.401109.551115.001102.002754720.12%
02 Nov 20181108.101115.001119.451101.00551530-0.09%
01 Nov 20181109.151120.001127.401099.15498464-0.75%
31 Oct 20181117.501101.001121.851097.505498181.55%
30 Oct 20181100.401105.951130.001095.50729179-0.15%
29 Oct 20181102.051110.101138.951082.351790022-0.42%
26 Oct 20181106.651109.001118.001092.00245581-0.50%
25 Oct 20181112.201110.001124.701099.55394220-0.31%
24 Oct 20181115.651145.001148.801104.00478226-1.72%
23 Oct 20181135.201126.001139.001120.008506660.93%
22 Oct 20181124.751107.001134.901099.004119762.26%
19 Oct 20181099.901092.001101.951083.002511681.40%
17 Oct 20181084.701102.001112.001080.50315135-1.31%
16 Oct 20181099.101102.001117.651090.303009020.07%
15 Oct 20181098.301105.951150.001070.25381407-0.14%
12 Oct 20181099.851099.901107.001090.553190180.03%
11 Oct 20181099.551051.001105.001038.155769664.45%
10 Oct 20181052.751049.551061.451042.156038650.29%
09 Oct 20181049.751047.001052.401018.303359110.69%
08 Oct 20181042.551074.951081.001033.20333503-2.52%
05 Oct 20181069.551063.001079.001056.803004600.06%
04 Oct 20181068.901088.501091.951059.10287027-1.86%
03 Oct 20181089.201093.151105.001081.00165735-0.36%
01 Oct 20181093.151081.551109.001081.556354411.08%
28 Sep 20181081.451103.101105.251055.40333393-1.97%
27 Sep 20181103.201108.401110.001088.105108670.52%
26 Sep 20181097.451107.001112.951089.806057300.02%
25 Sep 20181097.201097.801112.901081.903286550.49%
24 Sep 20181091.901109.551121.851088.00606714-1.59%
21 Sep 20181109.551122.551135.401088.05934009-0.54%
19 Sep 20181115.601129.501129.501103.20422646-0.60%
18 Sep 20181122.301119.951136.801107.954347610.72%
17 Sep 20181114.251122.001122.001109.85173954-0.80%
14 Sep 20181123.201111.151145.001111.153890781.42%
12 Sep 20181107.451076.001117.901076.005575930.97%
11 Sep 20181096.801126.001130.001092.35225671-2.68%
10 Sep 20181126.951140.751144.901125.00200083-1.30%
07 Sep 20181141.751140.001154.451136.503259590.15%
06 Sep 20181140.051136.501163.251136.50360631-0.14%
05 Sep 20181141.651139.001158.351126.15396085-0.24%
04 Sep 20181144.401175.701182.001139.00343152-2.58%
03 Sep 20181174.651173.251198.401145.2513010370.48%
31 Aug 20181169.001150.601179.401149.808978501.35%
30 Aug 20181153.451153.001159.001148.002971640.20%
29 Aug 20181151.201151.501159.751146.50348727-0.31%
28 Aug 20181154.801162.001166.551150.40469078-0.27%
27 Aug 20181157.901177.801185.001155.00428080-1.02%
24 Aug 20181169.801190.001190.001155.50867273-1.83%
23 Aug 20181191.601174.951195.051166.509747812.18%
21 Aug 20181166.201148.901170.601143.4012729231.68%
20 Aug 20181146.901145.001151.201143.354212730.37%
17 Aug 20181142.701145.001151.001135.558509090.19%
16 Aug 20181140.501129.101143.601126.002126480.88%
14 Aug 20181130.601129.801143.901125.951839480.06%
13 Aug 20181129.901139.801139.801123.0095364-0.74%
10 Aug 20181138.351137.501144.451131.551511490.10%
09 Aug 20181137.251148.851159.001135.00269399-1.01%
08 Aug 20181148.851159.001163.851143.855474390.34%
07 Aug 20181144.951124.501149.001118.803151961.82%
06 Aug 20181124.501122.001135.001121.501593500.14%
03 Aug 20181122.951134.051134.051115.003022740.69%
02 Aug 20181115.301119.001130.001112.05146412-0.66%
01 Aug 20181122.751145.251154.901120.00336068-1.96%
31 Jul 20181145.251123.001149.001123.003830161.98%
30 Jul 20181123.051103.401133.001100.752672921.86%
27 Jul 20181102.501086.151105.701067.556254121.61%
26 Jul 20181085.051133.801137.951079.601540384-3.51%
25 Jul 20181124.501125.001129.001116.502711520.60%
24 Jul 20181117.801112.201122.001109.501384510.51%
23 Jul 20181112.151126.151132.601110.00141060-1.15%
20 Jul 20181125.051123.001137.751119.152852340.04%
19 Jul 20181124.651106.451127.001099.052063781.55%
18 Jul 20181107.451130.001139.501098.50398169-1.53%
17 Jul 20181124.701146.801153.701122.40221196-1.57%
16 Jul 20181142.601165.001171.951132.25259811-1.50%
13 Jul 20181160.001155.001166.951153.004840100.81%
12 Jul 20181150.651151.501164.351148.754712960.71%
11 Jul 20181142.501152.101162.251141.00234492-1.10%
10 Jul 20181155.151151.101174.001151.105954440.44%
09 Jul 20181150.051145.001167.001145.004613240.48%
06 Jul 20181144.501151.501163.001140.00192169-0.43%
05 Jul 20181149.451161.601170.951146.50186975-1.44%
04 Jul 20181166.201151.301184.601150.055925881.36%
03 Jul 20181150.501169.001172.951144.50205116-1.48%
02 Jul 20181167.751183.001187.301164.00120429-1.44%
29 Jun 20181184.851158.001187.901154.502607572.54%
28 Jun 20181155.551183.001184.351147.75308246-2.19%
27 Jun 20181181.451191.351200.351180.00243777-0.66%
26 Jun 20181189.351180.001193.001175.001610030.75%
25 Jun 20181180.451185.001190.001178.051008350.04%
22 Jun 20181179.951179.501187.001164.952919410.19%
21 Jun 20181177.751195.001196.501174.55155536-1.25%
20 Jun 20181192.701203.951203.951188.252668040.03%
19 Jun 20181192.401198.001205.301184.55130994-1.04%
18 Jun 20181204.901219.901229.901202.00202361-1.19%
15 Jun 20181219.451227.851236.901216.00291157-1.01%
14 Jun 20181231.901250.701253.001229.15461262-0.57%
13 Jun 20181239.001223.751252.401220.404087471.10%
12 Jun 20181225.551232.001232.201215.25378780-0.35%
11 Jun 20181229.851239.901239.901225.55209607-0.01%
08 Jun 20181229.951232.001248.001228.35288154-0.35%
07 Jun 20181234.301232.951245.001221.004396390.31%
06 Jun 20181230.451247.951247.951225.80395779-0.36%
05 Jun 20181234.901240.051259.851230.255821970.09%
04 Jun 20181233.751248.001257.001230.10241454-1.07%
01 Jun 20181247.101259.001263.951243.55240385-1.00%
31 May 20181259.701256.001268.701248.058203420.74%
30 May 20181250.501233.301257.101233.304102860.71%
29 May 20181241.701241.001258.401230.45289834-1.11%
28 May 20181255.651260.001270.601250.00198782-0.14%
25 May 20181257.401250.001272.001240.204380820.48%
24 May 20181251.351245.001256.001233.655328961.34%
23 May 20181234.851230.001245.451220.503409050.35%
22 May 20181230.601186.001260.001175.7018387861.83%
21 May 20181208.451225.001281.701161.004499036-1.13%
18 May 20181222.201175.001225.851173.008344863.92%
17 May 20181176.101189.701189.701170.00373318-0.18%
16 May 20181178.201155.401181.451139.959816522.32%
15 May 20181151.501111.001156.901110.007726883.62%
14 May 20181111.251120.001120.001105.651548030.20%
11 May 20181109.001097.001111.901093.552885001.19%
10 May 20181095.951098.951105.751084.552736270.23%
09 May 20181093.401092.051099.851087.50115423-0.23%
08 May 20181095.901102.651103.901086.25234275-0.61%
07 May 20181102.651098.001107.851094.053562170.39%
04 May 20181098.401100.001105.951096.20317837-0.35%
03 May 20181102.251134.001134.001095.00203051-2.43%
02 May 20181129.651132.801141.601117.802546450.57%
30 Apr 20181123.201104.801133.001101.354800031.89%
27 Apr 20181102.351108.501113.701101.00209315-0.06%
26 Apr 20181103.001114.501114.501098.50225116-0.62%
25 Apr 20181109.851100.601114.001099.303679590.90%
24 Apr 20181100.001109.001114.951096.00405187-0.47%
23 Apr 20181105.201102.101109.751100.303265040.27%
20 Apr 20181102.201114.101114.101099.30224510-0.82%
19 Apr 20181111.351119.001124.401107.057480380.55%
18 Apr 20181105.251101.701110.251092.304002210.57%
17 Apr 20181099.001102.001110.001094.00279221-0.02%
16 Apr 20181099.251090.001102.501087.551695080.19%
13 Apr 20181097.151098.001105.001089.25200357-0.52%
12 Apr 20181102.901099.501109.101092.403264620.66%
11 Apr 20181095.651091.001100.501087.754429670.39%
10 Apr 20181091.401100.001100.001083.45308467-0.36%
09 Apr 20181095.301088.001101.451088.00191641-0.10%
06 Apr 20181096.401094.001108.601083.901980830.46%
05 Apr 20181091.351099.951099.951080.151888860.00%
04 Apr 20181091.401086.001097.001077.053034600.59%
03 Apr 20181085.001059.001087.001058.253226582.63%
02 Apr 20181057.201062.901068.801050.254625600.03%
28 Mar 20181056.901040.001064.001040.007939691.24%
27 Mar 20181043.951048.001048.001036.352416240.02%
26 Mar 20181043.751043.501046.501035.751874290.63%
23 Mar 20181037.201037.001043.001030.45182599-0.77%
22 Mar 20181045.201042.001051.801023.204965630.22%
21 Mar 20181042.901049.501051.501039.452041190.22%
20 Mar 20181040.651033.001044.251022.052248020.64%
19 Mar 20181034.001045.001045.051020.90398192-1.00%
16 Mar 20181044.451043.701047.901035.053063140.20%
15 Mar 20181042.351041.001046.201032.001383290.75%
14 Mar 20181034.601046.001046.001029.50264531-0.99%
13 Mar 20181044.901047.001050.001037.951781640.09%
12 Mar 20181043.951038.001053.501034.602117170.61%
09 Mar 20181037.651038.101051.951036.003721380.06%
08 Mar 20181037.051048.901050.051030.15133565-0.87%
07 Mar 20181046.201039.701052.701030.002099260.75%
06 Mar 20181038.451052.901052.901036.0092786-0.94%
05 Mar 20181048.301054.951054.951039.00285627-0.81%
01 Mar 20181056.901043.951070.001038.1511283021.52%
28 Feb 20181041.101049.001049.001029.00412526-0.77%
27 Feb 20181049.151053.251064.701043.65434248-0.35%
26 Feb 20181052.851059.001060.501048.001857440.29%
23 Feb 20181049.801045.001059.401042.502482700.73%
22 Feb 20181042.151087.001087.001034.00726558-3.57%
21 Feb 20181080.751068.001088.951067.104436201.22%
20 Feb 20181067.751077.001077.001064.05114866-0.45%
19 Feb 20181072.601072.001087.951060.00115974-0.37%
16 Feb 20181076.551095.001095.251068.20214405-1.13%
15 Feb 20181088.851101.001104.801084.10106464-0.68%
14 Feb 20181096.351095.001102.501087.50706960.22%
12 Feb 20181093.901109.001109.001088.15167510-0.63%
09 Feb 20181100.851098.001110.001089.302708930.00%
08 Feb 20181100.851105.501113.701098.551600790.15%
07 Feb 20181099.251110.001111.951093.55298648-0.09%
06 Feb 20181100.201102.001107.201082.00755874-2.00%
05 Feb 20181122.651101.001138.451088.0010519900.45%
02 Feb 20181117.651124.001139.951113.10258400-1.13%
01 Feb 20181130.451126.001135.151113.001205160.81%
31 Jan 20181121.351135.001142.001116.6586920-1.52%
30 Jan 20181138.601145.001150.251135.0585730-0.89%
29 Jan 20181148.801162.901165.301130.40108093-0.19%
25 Jan 20181151.001152.001160.851145.25297309-0.29%
24 Jan 20181154.301150.001164.451140.00313907-0.25%
23 Jan 20181157.151172.551172.551146.30256965-1.31%
22 Jan 20181172.551150.001174.001146.951670671.88%
19 Jan 20181150.951160.001164.701145.60135295-0.71%
18 Jan 20181159.201146.001165.251142.403536311.52%
17 Jan 20181141.851132.951145.001128.002160100.95%
16 Jan 20181131.151135.051148.951127.00292396-0.84%
15 Jan 20181140.701133.501145.001133.501727210.10%
12 Jan 20181139.601123.951144.951123.553042741.29%
11 Jan 20181125.051121.501133.001117.002962020.61%
10 Jan 20181118.251118.001125.101113.30159804-0.21%
09 Jan 20181120.601119.351124.001108.501855440.26%
08 Jan 20181117.701110.001121.001106.552840481.54%
05 Jan 20181100.701090.001109.001089.553117730.58%
04 Jan 20181094.351106.001106.001088.90104294-0.36%
03 Jan 20181098.351100.751111.651092.50351927-0.22%
02 Jan 20181100.751103.001109.801084.85322121-0.17%
01 Jan 20181102.601095.501122.951094.653342740.24%
29 Dec 20171100.001082.001103.501082.002241421.32%
28 Dec 20171085.701084.001091.901077.004106520.58%
27 Dec 20171079.451083.051088.301075.00103123-0.41%
26 Dec 20171083.851090.051092.801080.1547474-0.71%
22 Dec 20171091.651091.051099.001086.002143190.10%
21 Dec 20171090.551090.001094.901077.001957810.67%
20 Dec 20171083.301075.001091.001068.751782300.84%
19 Dec 20171074.301079.001080.101069.05151276-0.42%
18 Dec 20171078.851072.401088.951054.002827230.60%
15 Dec 20171072.401060.001089.701056.052814441.39%
14 Dec 20171057.751057.351063.501048.252271810.67%
13 Dec 20171050.701065.501070.901047.00197393-1.53%
12 Dec 20171067.051084.701084.701065.0082879-1.19%
11 Dec 20171079.901075.001100.451074.004491900.98%
08 Dec 20171069.451060.101074.001052.002976281.78%
07 Dec 20171050.751049.001054.001040.001217801.02%
06 Dec 20171040.101033.001049.901028.004829430.72%
05 Dec 20171032.651037.001044.001026.85196195-0.05%
04 Dec 20171033.151025.001040.001022.001129020.44%
01 Dec 20171028.651037.951048.001025.50184763-0.77%
30 Nov 20171036.651053.001054.951032.00222416-1.21%
29 Nov 20171049.301060.001063.001045.05242920-0.46%
28 Nov 20171054.101061.151065.951044.40202577-0.61%
27 Nov 20171060.601059.001065.551057.002763780.51%
24 Nov 20171055.251050.001057.751045.254008990.75%
23 Nov 20171047.401035.001050.001033.001806231.11%
22 Nov 20171035.901044.501052.001032.00123848-0.80%
21 Nov 20171044.301050.501050.501038.00162284-0.08%
20 Nov 20171045.151041.401053.001032.351580450.36%
17 Nov 20171041.401049.001053.501037.502001810.30%
16 Nov 20171038.301047.001050.001021.30189549-0.23%
15 Nov 20171040.651060.001060.001023.75303034-1.53%
14 Nov 20171056.801051.001059.901041.001955630.89%
13 Nov 20171047.501040.001055.701032.503752620.76%
10 Nov 20171039.601040.001045.951031.00285218-0.08%
09 Nov 20171040.451039.001047.701025.006578041.92%
08 Nov 20171020.801032.501036.951015.10519376-1.25%
07 Nov 20171033.701053.001053.001032.00381353-1.01%
06 Nov 20171044.201034.001045.601028.101306670.94%
03 Nov 20171034.451044.001047.051031.00575079-0.49%
02 Nov 20171039.551041.201050.001037.00718512-0.08%
01 Nov 20171040.401057.501067.001038.55515883-2.28%
31 Oct 20171064.651069.001070.001058.05276233-0.04%
30 Oct 20171065.101061.001067.501054.351838900.71%
27 Oct 20171057.551057.001065.001050.055608670.27%
26 Oct 20171054.651033.001059.901033.002462901.61%
25 Oct 20171037.951064.001064.501036.00233101-1.84%
24 Oct 20171057.451061.601071.851048.15149527-0.39%
23 Oct 20171061.601046.601068.001042.503692021.40%
19 Oct 20171046.901056.951057.801040.0024066-0.70%
18 Oct 20171054.301044.001057.801027.604775291.19%
17 Oct 20171041.901057.501060.001026.001068481-2.03%
16 Oct 20171063.451098.951115.851055.25864061-2.62%
13 Oct 20171092.101108.001109.151089.05227836-1.51%
12 Oct 20171108.851086.001126.001084.353890282.12%
11 Oct 20171085.801087.501099.801080.00172358-0.48%
10 Oct 20171091.051093.001102.201079.951588300.08%
09 Oct 20171090.201085.001113.451085.004009040.05%
06 Oct 20171089.651088.001092.101082.80200780-0.01%
05 Oct 20171089.801079.001097.751075.351967111.10%
04 Oct 20171077.901066.001080.851059.10932571.73%
03 Oct 20171059.601070.001071.551052.50162664-0.67%
29 Sep 20171066.751071.001084.701052.00350390-0.86%
28 Sep 20171075.951064.501088.001050.004326671.35%
27 Sep 20171061.601089.001089.001057.00289462-1.71%
26 Sep 20171080.101085.001091.851068.00199970-0.44%
25 Sep 20171084.851106.001106.001079.90176657-1.44%
22 Sep 20171100.751114.901114.901094.00188553-1.49%
21 Sep 20171117.351142.301142.301111.30194706-1.74%
20 Sep 20171137.151145.651152.251133.30106991-0.60%
19 Sep 20171144.051139.751164.001139.753083020.39%
18 Sep 20171139.601137.601146.401131.401420880.18%
15 Sep 20171137.601140.001144.051124.55343204-0.35%
14 Sep 20171141.601154.251154.301132.65158677-0.51%
13 Sep 20171147.501158.151178.351139.00221945-0.86%
12 Sep 20171157.451159.951164.451145.453721530.67%
11 Sep 20171149.701158.901172.901146.00269992-0.80%
08 Sep 20171159.001145.001165.451134.355250661.14%
07 Sep 20171145.901113.001153.001113.004588182.69%
06 Sep 20171115.901105.501120.001105.501883370.57%
05 Sep 20171109.601112.051120.301105.25109897-0.22%
04 Sep 20171112.051120.001126.951105.00253049-1.09%
01 Sep 20171124.251115.001133.001113.003810821.05%
31 Aug 20171112.551106.001119.001102.552466730.67%
30 Aug 20171105.201098.351114.801093.601803460.77%
29 Aug 20171096.801101.001101.551086.60130593-0.31%
28 Aug 20171100.251095.001108.401087.504404260.59%
24 Aug 20171093.751085.001098.001084.952905140.61%
23 Aug 20171087.151085.101093.501082.651408350.22%
22 Aug 20171084.751091.001096.001079.203171120.40%
21 Aug 20171080.451065.101098.001065.102784750.58%
18 Aug 20171074.201055.001077.501051.0010413861.37%
17 Aug 20171059.651068.001068.001055.1095935-0.67%
16 Aug 20171066.801056.001070.851047.951587591.88%
14 Aug 20171047.101046.401063.001040.00110435-0.01%
11 Aug 20171047.251038.651059.001038.65124920-0.70%
10 Aug 20171054.651054.001056.951036.00186856-0.20%
09 Aug 20171056.751070.001070.001046.55215316-0.95%
08 Aug 20171066.851080.001080.001059.30163103-0.47%
07 Aug 20171071.851079.001079.001066.00119734-0.15%
04 Aug 20171073.501070.001085.401067.80569676-0.90%
03 Aug 20171083.301038.851098.901027.5015776114.24%
02 Aug 20171039.251077.951077.951030.00421149-2.85%
01 Aug 20171069.751080.001085.951067.40119519-0.91%
31 Jul 20171079.551075.001087.001071.051881320.82%
28 Jul 20171070.751075.551082.951063.20104614-0.64%
27 Jul 20171077.651070.001084.401062.608606881.12%
26 Jul 20171065.701062.501071.651060.05214637-0.10%
25 Jul 20171066.801070.001073.951064.45239411-0.29%
24 Jul 20171069.901072.001072.001061.503099300.07%
21 Jul 20171069.201065.001074.001060.203640660.59%
20 Jul 20171062.901072.001074.451061.50229385-0.79%
19 Jul 20171071.351069.001076.451067.65220772-0.17%
18 Jul 20171073.201070.001079.801062.002711650.22%
17 Jul 20171070.801069.401075.601059.301403110.13%
14 Jul 20171069.401076.001077.051065.00201973-0.51%
13 Jul 20171074.901082.001087.351072.50452191-0.20%
12 Jul 20171077.101066.001084.501066.00564837-0.18%
11 Jul 20171079.051096.951101.001077.00475038-1.40%
10 Jul 20171094.401090.001103.701055.10724260.52%
07 Jul 20171088.701105.001106.051083.101134865-1.57%
06 Jul 20171106.051114.001114.801103.45253109-0.68%
05 Jul 20171113.601120.001124.001110.95223084-0.51%
04 Jul 20171119.351128.001132.851112.00205133-1.24%
03 Jul 20171133.401116.001138.901115.002204962.03%
30 Jun 20171110.851088.501114.701080.002824592.18%
29 Jun 20171087.151094.001097.651082.05257238-0.12%
28 Jun 20171088.451097.451097.451071.00433219-0.49%
27 Jun 20171093.801101.001113.051086.50218396-1.57%
23 Jun 20171111.301109.001123.701103.804885170.74%
22 Jun 20171103.101106.701110.001096.003104820.10%
21 Jun 20171101.951081.001109.001074.002261301.87%
20 Jun 20171081.751107.001107.001078.55179117-1.57%
19 Jun 20171098.951104.851109.901091.604857970.38%
16 Jun 20171094.751081.901101.001070.904585941.48%
15 Jun 20171078.751069.501081.951069.503611860.55%
14 Jun 20171072.901076.901076.901069.001386120.24%
13 Jun 20171070.301081.051084.001066.70165468-0.99%
12 Jun 20171081.051074.801087.001065.652227530.45%
09 Jun 20171076.251067.301081.601066.50157585-0.01%
08 Jun 20171076.351067.001084.901063.005165620.96%
07 Jun 20171066.101030.051069.101028.607397143.80%
06 Jun 20171027.051022.001033.551009.151833450.62%
05 Jun 20171020.751026.901036.051018.35179843-0.51%
02 Jun 20171025.951044.001045.001022.00388157-1.00%
01 Jun 20171036.301015.701049.851013.254818012.14%
31 May 20171014.551011.951019.501009.701061650.21%
30 May 20171012.451018.551030.001010.00125770-0.69%
29 May 20171019.501001.001029.50996.602538171.89%
26 May 20171000.60988.201004.35980.351296102.10%
25 May 2017980.05997.00999.00975.05277423-1.00%
24 May 2017989.90988.751010.30983.903420610.28%
23 May 2017987.101008.501010.95985.00153100-1.64%
22 May 20171003.601025.001031.801000.50156396-1.26%
19 May 20171016.401018.001044.951009.5512119563.71%
18 May 2017980.00987.00995.35975.953943840.36%
17 May 2017976.50977.00980.10971.20852062-0.01%
16 May 2017976.60969.85985.00966.751007946-1.79%
15 May 2017994.351014.001029.95978.00916348-1.95%
12 May 20171014.101012.001020.701007.002021590.44%
11 May 20171009.651017.001026.001006.50155938-0.96%
10 May 20171019.451008.001032.451004.852425871.36%
09 May 20171005.75996.801010.00982.102955451.99%
08 May 2017986.151016.001020.95980.70186500-2.65%
05 May 20171012.951044.801045.901008.65230131-2.78%
04 May 20171041.901033.001049.001031.054281140.44%
03 May 20171037.301036.501039.001028.001032060.37%
02 May 20171033.451025.751036.90994.00726316-0.22%
28 Apr 20171035.751036.551044.001029.95969810.03%
27 Apr 20171035.401035.001047.801031.30126187-0.49%
26 Apr 20171040.451041.851047.251025.00244362-0.02%
25 Apr 20171040.701026.001045.151016.802419570.42%
24 Apr 20171036.351037.501045.001025.502288920.33%
21 Apr 20171032.951008.001044.351007.009679952.63%
20 Apr 20171006.50985.001008.80985.004688611.76%
19 Apr 2017989.05990.25992.85980.00263447-0.14%
18 Apr 2017990.401005.001009.25988.05144622-1.22%
17 Apr 20171002.651012.301013.85998.00128164-1.25%
13 Apr 20171015.351022.001026.401010.30325891-0.67%
12 Apr 20171022.151019.901027.001011.605532930.11%
11 Apr 20171021.051009.001024.901008.102723970.57%
10 Apr 20171015.25997.151030.45997.153630090.40%
07 Apr 20171011.251014.401021.751003.203815040.51%
06 Apr 20171006.151003.901010.701001.301510460.34%
05 Apr 20171002.701007.751028.00999.15615910-0.39%
03 Apr 20171006.60997.601011.45995.605799381.12%
31 Mar 2017995.501010.001011.95990.95653621-1.25%
30 Mar 20171008.10993.001016.80990.955335441.71%
29 Mar 2017991.20995.00998.05986.753819540.37%
28 Mar 2017987.55984.25990.00980.101017860.45%
27 Mar 2017983.10989.40989.40979.152087280.33%
24 Mar 2017979.90982.70986.10976.00138160-0.17%
23 Mar 2017981.60981.25989.45980.002004230.15%
22 Mar 2017980.15975.00984.70971.25433198-0.05%
21 Mar 2017980.65981.55993.00978.80753702-0.09%
20 Mar 2017981.50990.00993.00978.25326820-0.75%
17 Mar 2017988.90980.00995.80977.506150741.04%
16 Mar 2017978.70965.00981.80964.406504992.30%
15 Mar 2017956.70959.95961.45949.052396420.38%
14 Mar 2017953.10950.00964.80948.055811620.74%
10 Mar 2017946.10945.10948.80936.602001270.18%
09 Mar 2017944.40938.00947.60927.304951051.14%
08 Mar 2017933.75933.10940.00928.555744230.70%
07 Mar 2017927.30911.50929.00907.306345231.93%
06 Mar 2017909.75909.00915.65905.90108270-0.07%
03 Mar 2017910.35892.90914.00889.553086402.03%
02 Mar 2017892.20896.90906.30890.05426378-0.57%
01 Mar 2017897.30900.50900.95888.60496112-0.33%
28 Feb 2017900.25890.00915.95890.005617451.17%
27 Feb 2017889.85895.10901.70887.25394352-0.38%
23 Feb 2017893.20901.15902.95886.15641831-0.74%
22 Feb 2017899.85913.00913.00895.10241649-1.50%
21 Feb 2017913.55924.00927.30910.30406933-1.03%
20 Feb 2017923.10904.60928.80904.605953211.27%
17 Feb 2017911.50910.00923.95901.105017500.46%
16 Feb 2017907.35885.00912.25879.9551678392.74%
15 Feb 2017883.15883.70884.65878.002169020.15%
14 Feb 2017881.80894.50894.50880.00237461-0.87%
13 Feb 2017889.55891.00895.00886.25212907-0.15%
10 Feb 2017890.90891.90898.50885.603223470.76%
09 Feb 2017884.20887.00891.00879.60389055-0.02%
08 Feb 2017884.35896.10897.00880.50401889-0.99%
07 Feb 2017893.15897.00902.00889.809339950.03%
06 Feb 2017892.85902.00914.40889.00455516-1.09%
03 Feb 2017902.70906.00908.55898.30591471-0.33%
02 Feb 2017905.65890.00910.60885.704527071.25%
01 Feb 2017894.50887.00897.90885.402170140.77%
31 Jan 2017887.65882.00895.00880.003169310.23%
30 Jan 2017885.65864.55887.20861.308021190.77%
27 Jan 2017878.90900.00914.70875.85864410-2.07%
25 Jan 2017897.45900.60903.45892.10354684-0.15%
24 Jan 2017898.80904.60906.30895.05234915-0.53%
23 Jan 2017903.55902.50910.85895.60918350.13%
20 Jan 2017902.35910.20910.20900.65180791-0.64%
19 Jan 2017908.15917.00919.95906.55113383-0.79%
18 Jan 2017915.35912.45924.00907.252787800.32%
17 Jan 2017912.45912.00915.95905.301365650.16%
16 Jan 2017911.00897.65913.95895.551922961.30%
13 Jan 2017899.35892.00903.90892.002122690.98%
12 Jan 2017890.65898.00898.00884.05247058-0.49%
11 Jan 2017895.00893.00898.80886.202753250.35%
10 Jan 2017891.90891.00894.85882.00511398-0.18%
09 Jan 2017893.55900.20901.00890.0588165-0.62%
06 Jan 2017899.15898.10903.95896.304994460.06%
05 Jan 2017898.65898.10902.95896.903029550.11%
04 Jan 2017897.65899.50904.90892.00334806-0.07%
03 Jan 2017898.30901.35901.35891.90201444-0.22%
02 Jan 2017900.30905.70907.25897.60177081-0.48%
30 Dec 2016904.60894.95908.00894.951951151.41%
29 Dec 2016892.00891.00898.85889.153266340.12%
28 Dec 2016890.90891.00897.70884.002018920.54%
27 Dec 2016886.10891.50893.90863.05311628-1.06%
26 Dec 2016895.55900.35905.50890.80119058-0.73%
23 Dec 2016902.15905.70905.70890.55171659-0.28%
22 Dec 2016904.65906.10908.90895.50152772-0.16%
21 Dec 2016906.10910.00910.95899.40197704-0.40%
20 Dec 2016909.75902.10911.70901.10178902-0.02%
19 Dec 2016909.95911.25911.95901.00121574-0.03%
16 Dec 2016910.20911.10917.80903.201453160.03%
15 Dec 2016909.90904.00912.60897.001663150.67%
14 Dec 2016903.85918.05920.00901.85192667-1.23%
13 Dec 2016915.15908.95918.00905.601797440.80%
12 Dec 2016907.90918.00920.00902.45217045-1.34%
09 Dec 2016920.25924.80925.00919.00248254-0.20%
08 Dec 2016922.10925.00944.80919.953476990.11%
07 Dec 2016921.10927.00927.70917.00150040-0.28%
06 Dec 2016923.70923.00926.40917.90203725-0.09%
05 Dec 2016924.55931.50935.55921.00238280-0.31%
02 Dec 2016927.40933.50941.45923.20268430-0.36%
01 Dec 2016930.75936.00946.55924.00245726-0.32%
30 Nov 2016933.70941.80946.90931.00254367-0.70%
29 Nov 2016940.30930.00946.00930.001299880.79%
28 Nov 2016932.95929.95940.80920.051056410.95%
25 Nov 2016924.15934.65935.00920.00139503-1.12%
24 Nov 2016934.65925.00937.90912.703678141.17%
23 Nov 2016923.80906.00927.50901.302162322.24%
22 Nov 2016903.60888.15908.45880.003585431.91%
21 Nov 2016886.65920.00921.85884.50303185-3.35%
18 Nov 2016917.40929.00934.00915.35162148-1.02%
17 Nov 2016926.85920.15935.10920.151720740.03%
16 Nov 2016926.55917.00938.00914.102281471.28%
15 Nov 2016914.80949.10949.15895.35304832-3.61%
11 Nov 2016949.05959.00963.10945.05140665-1.53%
10 Nov 2016963.75972.50987.80957.00138258-0.90%
09 Nov 2016972.50917.35979.10899.20249019-0.67%
08 Nov 2016979.10978.00984.20969.251814420.21%
07 Nov 2016977.00987.00993.90972.40340385-0.73%
04 Nov 2016984.15980.001031.20972.1517929963.11%
03 Nov 2016954.45956.00964.50950.0085959-0.22%
02 Nov 2016956.55960.10967.80954.80128775-1.70%
01 Nov 2016973.05972.00977.00957.151586880.23%
30 Oct 2016970.85963.00977.40963.0063906-0.24%
28 Oct 2016973.15937.25992.80936.205304743.95%
27 Oct 2016936.20925.00949.00924.9513350551.00%
26 Oct 2016926.95941.10944.90918.00200407-1.82%
25 Oct 2016944.10964.25964.25940.05182264-1.98%
24 Oct 2016963.20954.00966.85954.001685110.90%
21 Oct 2016954.60942.95959.85936.951598941.13%
20 Oct 2016943.95930.00949.40930.001863330.70%
19 Oct 2016937.40921.10941.35916.053090252.03%
18 Oct 2016918.75913.60922.00912.351828040.68%
17 Oct 2016912.55920.05927.90908.15159201-0.86%
14 Oct 2016920.45932.00938.75911.10234547-1.31%
13 Oct 2016932.70955.25965.00927.00424819-3.39%
10 Oct 2016965.40970.35978.00963.20114425-0.40%
07 Oct 2016969.25976.00984.00962.60218229-0.78%
06 Oct 2016976.90979.20993.80971.40264953-0.24%
05 Oct 2016979.25979.95986.30968.30173714-0.07%
04 Oct 2016979.95984.95999.00977.40236064-0.30%
03 Oct 2016982.85971.75989.00971.503366801.26%
30 Sep 2016970.65975.00980.00959.05357586-0.39%
29 Sep 2016974.45975.00982.00957.901201503-0.05%
28 Sep 2016974.95981.20982.50967.25270234-0.39%
27 Sep 2016978.75974.75982.50969.001550340.52%
26 Sep 2016973.65979.95991.90968.00208613-0.52%
23 Sep 2016978.75975.20981.40961.352834940.36%
22 Sep 2016975.20975.00978.70966.901267980.58%
21 Sep 2016969.60961.90975.90958.002923840.78%
20 Sep 2016962.05970.05972.65958.25145947-0.72%
19 Sep 2016969.05971.55978.90955.00193344-0.05%
16 Sep 2016969.55964.70977.00961.551385030.67%
15 Sep 2016963.10970.45982.85950.85175491-0.75%
14 Sep 2016970.40977.75986.15964.20135420-0.77%
12 Sep 2016977.90975.00982.00966.80189756-0.69%
09 Sep 2016984.65992.00994.90980.15216515-0.68%
08 Sep 2016991.40991.85998.70982.403205810.07%
07 Sep 2016990.75976.35995.40974.004557261.59%
06 Sep 2016975.25953.00978.00952.153336932.47%
02 Sep 2016951.75950.30967.05946.251855280.12%
01 Sep 2016950.65949.95954.45942.551020010.24%
31 Aug 2016948.35954.00957.95943.50110547-0.50%
30 Aug 2016953.15940.00956.10937.901807821.63%
29 Aug 2016937.85948.60948.85936.0097162-1.14%
26 Aug 2016948.65949.15956.95945.00126349-0.05%
25 Aug 2016949.15949.90957.25935.80639562-0.08%
24 Aug 2016949.90944.90954.85935.001931941.43%
23 Aug 2016936.50947.75948.90934.10129978-1.20%
22 Aug 2016947.90959.80960.00944.00116274-1.06%
19 Aug 2016958.05965.50970.00955.0098999-1.02%
18 Aug 2016967.90975.15979.00965.10150158-0.46%
17 Aug 2016972.40959.00975.15953.002340401.71%
16 Aug 2016956.05958.00967.10948.55139632-0.15%
12 Aug 2016957.50964.55970.50954.1084251-0.53%
11 Aug 2016962.60966.90973.00953.052367840.29%
10 Aug 2016959.80970.70983.45943.00463907-1.12%
09 Aug 2016970.701014.901014.90962.00673190-4.39%
08 Aug 20161015.25962.001033.00944.0022071345.77%
05 Aug 2016959.85944.30961.55944.201259321.82%
04 Aug 2016942.70945.00953.75930.754493010.70%
03 Aug 2016936.15969.85969.85930.55459212-3.36%
02 Aug 2016968.65952.00987.70950.003056841.79%
01 Aug 2016951.65935.75954.85935.052238981.96%
29 Jul 2016933.35931.00938.00930.002425140.21%
28 Jul 2016931.40942.00944.95920.00387521-1.25%
27 Jul 2016943.20964.70971.70937.80352509-2.54%
26 Jul 2016967.75954.10971.50954.102114850.63%
25 Jul 2016961.70953.00964.00945.502950120.68%
22 Jul 2016955.25959.80961.00947.00216821-0.46%
21 Jul 2016959.65949.00964.50944.653847371.12%
20 Jul 2016949.05945.00952.00940.403564660.86%
19 Jul 2016941.00927.10943.75923.604475341.30%
18 Jul 2016928.90928.00936.00923.852824240.23%
15 Jul 2016926.80931.50940.50924.65154849-0.47%
14 Jul 2016931.20928.95939.80918.852124100.75%
13 Jul 2016924.30935.00935.00918.55183591-0.93%
12 Jul 2016932.95944.00944.00927.00223883-1.26%
11 Jul 2016944.85947.55954.50941.00131610-0.17%
08 Jul 2016946.45946.90949.00940.00322918-0.07%
07 Jul 2016947.10943.40948.00940.101495390.57%
05 Jul 2016941.70920.00946.45917.952339291.73%
04 Jul 2016925.70921.95927.70916.602129340.61%
01 Jul 2016920.05921.05922.90910.701609030.17%
30 Jun 2016918.50910.00923.90910.005800771.08%
29 Jun 2016908.70905.00910.00899.704228961.16%
28 Jun 2016898.25886.00900.00878.404148541.39%
27 Jun 2016885.90878.00888.85876.153811540.07%
24 Jun 2016885.30877.00890.50854.002663080.36%
23 Jun 2016882.15891.40891.40880.0099876-0.43%
22 Jun 2016886.00886.70891.90881.302698030.20%
21 Jun 2016884.25868.00886.90862.103387992.02%
20 Jun 2016866.70853.60868.50852.10785401.30%
17 Jun 2016855.60867.00870.00852.85233618-1.46%
16 Jun 2016868.25860.45870.90850.553742981.02%
15 Jun 2016859.45862.35868.00856.00105843-0.15%
14 Jun 2016860.70863.10875.00856.00114839-0.25%
13 Jun 2016862.90871.95873.35857.35171853-1.05%
10 Jun 2016872.05856.90881.00854.003641251.90%
09 Jun 2016855.80867.00868.00853.10162954-1.03%
08 Jun 2016864.70854.50868.90854.001455031.12%
07 Jun 2016855.15855.00859.20851.601800510.05%
06 Jun 2016854.75866.00870.00852.85101549-1.38%
03 Jun 2016866.75862.00871.20861.053342820.42%
02 Jun 2016863.10854.95873.60853.004493031.63%
01 Jun 2016849.25863.00865.00847.50224822-1.40%
31 May 2016861.35854.80866.35853.802495940.88%
30 May 2016853.80838.00857.90835.801968531.73%
27 May 2016839.30838.00846.75830.101416650.45%
26 May 2016835.50835.00839.00821.504042100.07%
25 May 2016834.90839.10841.85821.902381100.06%
24 May 2016834.40814.30842.60787.2013532242.86%
23 May 2016811.20810.00815.00799.202930410.28%
20 May 2016808.90825.00827.75806.00188693-1.34%
19 May 2016819.90830.00833.40817.20135693-0.98%
18 May 2016828.00829.95830.00822.40105665-0.02%
17 May 2016828.15829.00830.00818.551235750.44%
16 May 2016824.50840.00840.00813.65258759-1.45%
13 May 2016836.65837.95840.85830.05220630-0.04%
12 May 2016836.95839.95844.20833.053031760.12%
11 May 2016835.95811.00843.90811.00183038-1.16%
10 May 2016845.80846.55851.80844.00183343-0.29%
09 May 2016848.30854.00854.00843.15169435-0.26%
06 May 2016850.55845.55854.90843.20981440.62%
05 May 2016845.30847.00851.85836.051020900.31%
04 May 2016842.65849.90850.00839.0097174-0.91%
03 May 2016850.35853.45859.40845.001884730.06%
02 May 2016849.80842.00852.95837.901750771.06%
29 Apr 2016840.85843.35849.00836.10295317-0.78%
28 Apr 2016847.50860.00867.35843.00575969-0.94%
27 Apr 2016855.55846.00857.80838.052472521.38%
26 Apr 2016843.90840.00847.00836.952684810.32%
25 Apr 2016841.25851.25855.00837.25290912-1.02%
22 Apr 2016849.95851.00854.00845.00278971-0.02%
21 Apr 2016850.15855.00863.90842.00309701-0.17%
20 Apr 2016851.60848.00854.30840.152727010.64%
18 Apr 2016846.15828.05849.40828.051712561.25%
13 Apr 2016835.70823.95848.45822.002989592.01%
12 Apr 2016819.20815.00824.00815.001598370.52%
11 Apr 2016814.95820.00824.00810.95134225-0.61%
08 Apr 2016819.95820.50827.95813.60191379-0.25%
07 Apr 2016822.00822.15827.10820.10248538-0.68%
06 Apr 2016827.60826.10830.00819.00202165-0.42%
05 Apr 2016831.10838.00844.05825.00222379-1.14%
04 Apr 2016840.70838.00843.50830.001457190.82%
01 Apr 2016833.90829.85837.30823.651753410.37%
31 Mar 2016830.85818.50835.20818.503242781.47%
30 Mar 2016818.85825.15831.85816.20468250-1.26%
29 Mar 2016829.30826.00832.80821.802583850.58%
28 Mar 2016824.55843.00843.65820.00548686-1.83%
23 Mar 2016839.90852.00852.10833.90387269-1.43%
22 Mar 2016852.10850.00855.00843.505178060.49%
21 Mar 2016847.95855.00858.70840.10452149-0.35%
18 Mar 2016850.90838.00853.95837.906540351.76%
17 Mar 2016836.15835.40840.65822.005059410.10%
16 Mar 2016835.35839.50839.50824.45384590-0.51%
15 Mar 2016839.65845.20846.00834.15469456-0.78%
14 Mar 2016846.25820.00848.10816.006400454.03%
11 Mar 2016813.50804.70815.50790.059795710.67%
10 Mar 2016808.10825.00825.00800.00553305-1.70%
09 Mar 2016822.05821.40824.70815.10438433-0.42%
08 Mar 2016825.50847.25850.00821.35723826-2.46%
04 Mar 2016846.30836.95850.00835.153693321.44%
03 Mar 2016834.25835.00837.90830.00423910-0.01%
02 Mar 2016834.35830.80844.40830.005178391.23%
01 Mar 2016824.25829.80829.80818.351935740.47%
29 Feb 2016820.40833.50833.55808.20219357-1.46%
26 Feb 2016832.55824.60838.00824.603713361.08%
25 Feb 2016823.65820.80832.10820.054560800.83%
24 Feb 2016816.85819.00821.55813.05127449-0.38%
23 Feb 2016820.00829.00833.00817.80136656-1.24%
22 Feb 2016830.30836.70836.70827.00283904-0.25%
19 Feb 2016832.35847.80849.60830.30118131-1.30%
18 Feb 2016843.35841.50846.25836.901773400.79%
17 Feb 2016836.70838.80841.00821.00169575-0.30%
16 Feb 2016839.25839.05849.10831.00340200-0.87%
15 Feb 2016846.65845.00857.95836.451840671.36%
12 Feb 2016835.25825.00840.00812.053141190.92%
11 Feb 2016827.65849.40849.40821.00373922-1.79%
10 Feb 2016842.75848.00850.00829.00159977-0.66%
09 Feb 2016848.35845.00852.00836.0091835-0.60%
08 Feb 2016853.45857.90857.90846.003462650.15%
05 Feb 2016852.15832.10862.00832.005392142.53%
04 Feb 2016831.15852.90852.90825.00514691-1.12%
03 Feb 2016840.60850.00851.05831.10343631-1.68%
02 Feb 2016855.00862.15862.75850.00179524-0.78%
01 Feb 2016861.70869.00870.60856.004088830.44%
29 Jan 2016857.95853.05862.45851.954880160.91%
28 Jan 2016850.20851.00862.90846.55761199-0.40%
27 Jan 2016853.65867.00883.90850.101962977-1.36%
25 Jan 2016865.40883.00889.95862.00761105-1.93%
22 Jan 2016882.45915.00916.00880.001208337-2.76%
21 Jan 2016907.50916.00925.10902.55216992-0.64%
20 Jan 2016913.30911.00920.10890.603337030.16%
19 Jan 2016911.80919.00927.00910.001042040.14%
18 Jan 2016910.55920.00927.10900.00265587-0.71%
15 Jan 2016917.05946.95951.05910.70300778-2.79%
14 Jan 2016943.35924.80946.70912.102662951.23%
13 Jan 2016931.90911.50938.70911.505075662.58%
12 Jan 2016908.50914.50915.00906.003006000.17%
11 Jan 2016906.95923.00923.00901.10512859-2.13%
08 Jan 2016926.65929.90929.90918.004202211.21%
07 Jan 2016915.55946.60946.90901.00778725-3.57%
06 Jan 2016949.45970.00971.00944.00249575-2.55%
05 Jan 2016974.25974.00981.00969.00393481-0.01%
04 Jan 2016974.30978.90981.90968.25118642-0.25%
01 Jan 2016976.75973.00982.45968.00722010.40%
31 Dec 2015972.85979.35979.35967.304153510.01%
30 Dec 2015972.75973.00976.60968.702210530.09%
29 Dec 2015971.85981.00981.95968.65256917-0.92%
28 Dec 2015980.90983.70987.90977.85117249-0.28%
24 Dec 2015983.70994.45994.45981.1596721-0.15%
23 Dec 2015985.20990.40996.90984.0074725-0.43%
22 Dec 2015989.451004.901006.05987.00146494-1.25%
21 Dec 20151002.00997.001004.40989.552593390.98%
18 Dec 2015992.25998.001004.90990.00121074-0.57%
17 Dec 2015997.90995.001002.90995.001462550.50%
16 Dec 2015992.951004.001009.45988.00251592-0.83%
15 Dec 20151001.30984.001003.00978.152995561.56%
14 Dec 2015985.95971.55989.00971.553017531.02%
11 Dec 2015975.95976.70984.00971.45120080-0.13%
10 Dec 2015977.20960.00981.00960.001610961.63%
09 Dec 2015961.55984.70987.90957.15276794-2.42%
08 Dec 2015985.40993.901003.25980.00406279-0.90%
07 Dec 2015994.30975.00997.45973.803235341.98%
04 Dec 2015974.95970.00985.50964.002015880.20%
03 Dec 2015973.00979.00979.00970.15199674-0.86%
02 Dec 2015981.45972.00984.40965.002695150.62%
01 Dec 2015975.40974.00976.50960.002953180.47%
30 Nov 2015970.85970.00974.90964.652906840.41%
27 Nov 2015966.85967.00969.85947.05288421-0.02%
26 Nov 2015967.05952.00970.55945.003765902.33%
24 Nov 2015945.05958.00964.95941.10204852-1.46%
23 Nov 2015959.05966.70969.50957.00151073-0.31%
20 Nov 2015962.05957.50967.70954.851116800.75%
19 Nov 2015954.90945.60961.95945.601586351.05%
18 Nov 2015944.95950.00952.20942.60231841-0.01%
17 Nov 2015945.00956.00956.00940.25263570-0.09%
16 Nov 2015945.85948.00954.60939.9088727-0.25%
13 Nov 2015948.25962.75969.00944.55185333-1.38%
11 Nov 2015961.50969.00969.80959.00290760.35%
10 Nov 2015958.15957.00975.50951.50374839-0.17%
09 Nov 2015959.75933.00966.00908.902492052.22%
06 Nov 2015938.90943.00943.00927.4593048-0.01%
05 Nov 2015938.95940.00948.60931.95161868-0.21%
04 Nov 2015940.90957.90961.65937.40175243-0.84%
03 Nov 2015948.90946.50968.00938.402644201.04%
02 Nov 2015939.10963.90963.90931.50243453-1.70%
30 Oct 2015955.35977.50982.00946.75305016-2.05%
29 Oct 2015975.35984.70994.90956.151246091-0.41%
28 Oct 2015979.35946.00982.80946.005840123.36%
27 Oct 2015947.55938.00955.10938.002228131.50%
26 Oct 2015933.55942.00942.80925.00314299-0.78%
23 Oct 2015940.85946.30959.95937.95241267-0.47%
21 Oct 2015945.25940.00948.60938.401847860.86%
20 Oct 2015937.20943.70945.00931.00171996-0.39%
19 Oct 2015940.90914.90944.00910.003608604.03%
16 Oct 2015904.45910.00914.00895.10393256-0.28%
15 Oct 2015907.00916.90920.00905.00155780-0.33%
14 Oct 2015910.00917.90917.90904.00162289-0.75%
13 Oct 2015916.90924.00924.00910.00249784-0.27%
12 Oct 2015919.35938.00939.55909.25312385-1.24%
09 Oct 2015930.85927.50938.75927.501697910.38%
08 Oct 2015927.30950.00954.00921.50202123-1.73%
07 Oct 2015943.60948.10951.45930.15249448-1.84%
06 Oct 2015961.30970.00972.00954.05311591-0.34%
05 Oct 2015964.55974.90976.00963.001847980.31%
01 Oct 2015961.60962.00974.50960.002386020.01%
30 Sep 2015961.50943.50964.00943.502212842.10%
29 Sep 2015941.75948.00959.00935.60226138-0.61%
28 Sep 2015947.50964.00966.60941.00270198-0.67%
24 Sep 2015953.85945.00968.40927.605142431.44%
23 Sep 2015940.30943.00948.00927.00342344-2.37%
22 Sep 2015963.08987.001000.00957.53382876-2.00%
21 Sep 2015982.70973.30985.90965.003700751.01%
18 Sep 2015972.831000.001002.13964.38309594-1.95%
16 Sep 2015992.13985.45995.95977.003337371.88%
15 Sep 2015973.83965.00982.50956.002039191.19%
14 Sep 2015962.40938.00967.45930.303162764.15%
11 Sep 2015924.05926.00936.98916.681961221.60%
10 Sep 2015909.48912.50915.00897.75160434-0.91%
09 Sep 2015917.85917.35923.75908.101217031.65%
08 Sep 2015902.95920.03924.85898.10309256-2.32%
07 Sep 2015924.43942.55949.23921.50173544-1.92%
04 Sep 2015942.50950.00950.03935.53178384-1.40%
03 Sep 2015955.93967.50968.00954.00238615-0.73%
02 Sep 2015962.98965.00970.83953.102023760.11%
01 Sep 2015961.95965.00970.00950.50211594-1.58%
31 Aug 2015977.40977.45981.00970.001040360.40%
28 Aug 2015973.50977.50982.48970.001194460.45%
27 Aug 2015969.13969.50985.98960.551278841.13%
26 Aug 2015958.30964.00964.00943.052615740.84%
25 Aug 2015950.30968.00984.00926.00410781-1.80%
24 Aug 2015967.68987.50993.60960.50268805-2.97%
21 Aug 2015997.25996.001004.98983.85185881-0.05%
20 Aug 2015997.75999.501017.50993.002145820.20%
19 Aug 2015995.78999.231002.00990.253610240.26%
18 Aug 2015993.23992.80997.45990.182210910.29%
17 Aug 2015990.40990.00997.50984.001658360.07%
14 Aug 2015989.75998.531002.98987.50214362-0.87%
13 Aug 2015998.48998.501007.48995.00934720.38%
12 Aug 2015994.681012.501012.50992.00106871-1.32%
11 Aug 20151007.981024.501024.501001.6095656-1.00%
10 Aug 20151018.201028.001029.101013.6389969-0.33%
07 Aug 20151021.531020.401028.701016.501764750.53%
06 Aug 20151016.15994.601022.50990.502988302.62%
05 Aug 2015990.23995.00999.18987.60190192-0.20%
04 Aug 2015992.20994.751007.10983.801775250.09%
03 Aug 2015991.35998.931000.00987.50192227-0.36%
31 Jul 2015994.931032.501038.50974.001047649-3.60%
30 Jul 20151032.051040.501050.001013.601020837-0.67%
29 Jul 20151039.031032.381042.501027.201272011.08%
28 Jul 20151027.881031.001037.501012.50471525-0.06%
27 Jul 20151028.481029.451034.881017.50212309-0.12%
24 Jul 20151029.751040.001040.501026.00110365-0.56%
23 Jul 20151035.531042.501045.001032.50115079-0.07%
22 Jul 20151036.251025.001041.001025.001601961.09%
21 Jul 20151025.051019.001038.501015.631511060.52%
20 Jul 20151019.781016.001024.981015.001462960.44%
17 Jul 20151015.281027.451027.501012.45132744-0.66%
16 Jul 20151021.981010.001025.001010.001203311.53%
15 Jul 20151006.531005.501010.001002.002143120.34%
14 Jul 20151003.081002.501012.50997.50110011-0.08%
13 Jul 20151003.90998.501010.95997.50939590.95%
10 Jul 2015994.451010.881013.38989.00114086-1.63%
09 Jul 20151010.881015.831029.001006.13177847-1.08%
08 Jul 20151021.901023.181035.251015.5069984-0.82%
07 Jul 20151030.301021.581039.651017.504542910.85%
06 Jul 20151021.581022.151029.951012.50181816-0.35%
03 Jul 20151025.151016.501029.501016.501013320.44%
02 Jul 20151020.651029.851032.501010.0091551-0.68%
01 Jul 20151027.601015.131034.501014.982198540.76%
30 Jun 20151019.881000.001024.401000.001274352.05%
29 Jun 2015999.38995.001003.73975.50119425-0.58%
26 Jun 20151005.18999.501013.35996.551369991.12%
25 Jun 2015994.051003.501013.50990.10239423-0.71%
24 Jun 20151001.15983.951016.50979.683388302.30%
23 Jun 2015978.63984.95987.00969.5086430-0.32%
22 Jun 2015981.75982.50989.23977.53802480.10%
19 Jun 2015980.75983.50989.00977.501307730.18%
18 Jun 2015979.00983.00987.50976.00161086-0.09%
17 Jun 2015979.88972.35984.98964.801525201.21%
16 Jun 2015968.18956.50970.00943.001060991.36%
15 Jun 2015955.20950.78959.95942.30503970.57%
12 Jun 2015949.75938.50955.05933.73877401.25%
11 Jun 2015938.00952.50959.50932.4375872-1.18%
10 Jun 2015949.18952.00959.90945.08117476-0.24%
09 Jun 2015951.45936.00956.00930.75735591.67%
08 Jun 2015935.78952.00959.35930.5092818-1.43%
05 Jun 2015949.35965.95965.95946.60106982-1.28%
04 Jun 2015961.65963.50963.50936.501494230.83%
03 Jun 2015953.75973.00975.75945.00175732-2.19%
02 Jun 2015975.13994.65996.55973.0093368-1.96%
01 Jun 2015994.63996.001005.00991.0374099-0.73%
29 May 20151001.90999.051010.00995.001012640.48%
28 May 2015997.13978.881001.38978.502292381.87%
27 May 2015978.831002.451002.45975.03202095-1.98%
26 May 2015998.581000.001003.98993.50703040.48%
25 May 2015993.831000.001008.90992.5385562-0.67%
22 May 20151000.551010.001015.00998.00140604-0.66%
21 May 20151007.201012.501018.951003.10132707-0.25%
20 May 20151009.751045.001047.50996.43347936-2.63%
19 May 20151037.051047.001056.731025.838352920.08%
18 May 20151036.201036.501046.001029.351226890.02%
15 May 20151036.031021.501044.051021.501068361.61%
14 May 20151019.631019.451031.501010.201111730.01%
13 May 20151019.551027.501037.501013.5078114-0.19%
12 May 20151021.531036.101036.431012.5060433-1.44%
11 May 20151036.431025.551046.881025.55735181.30%
08 May 20151023.151005.001035.981005.00811952.06%
07 May 20151002.481010.251013.93995.03178956-0.91%
06 May 20151011.731035.501044.001002.50222180-1.81%
05 May 20151030.381015.501036.801010.05832071.33%
04 May 20151016.85995.151024.50995.151147192.29%
30 Apr 2015994.101010.001010.50988.08139469-1.17%
29 Apr 20151005.851008.031020.001000.6566231-0.20%
28 Apr 20151007.83998.501017.00980.081050321.13%
27 Apr 2015996.531018.001022.45978.48222690-2.16%
24 Apr 20151018.481010.501027.251001.704018441.25%
23 Apr 20151005.95985.001009.50980.251834382.97%
22 Apr 2015976.95995.981005.25955.00288800-1.41%
21 Apr 2015990.901009.501015.00990.00123418-1.55%
20 Apr 20151006.451040.001040.701000.00110921-2.77%
17 Apr 20151035.151062.001062.531030.0384877-2.56%
16 Apr 20151062.301076.031080.751058.43110368-1.18%
15 Apr 20151075.001076.501099.001068.431830540.04%
13 Apr 20151074.581070.551090.001063.181267450.28%
10 Apr 20151071.601086.681089.001067.5066403-1.39%
09 Apr 20151086.681050.001091.181045.502177993.82%
08 Apr 20151046.681049.851072.501042.60168341-0.29%
07 Apr 20151049.731024.501054.331015.832224952.49%
06 Apr 20151024.201004.501030.00998.101514232.29%
01 Apr 20151001.251001.701004.95995.0392909-0.59%
31 Mar 20151007.151012.501018.50992.75152572-0.38%
30 Mar 20151011.031009.501017.401002.55457721.09%
27 Mar 20151000.101004.981010.55981.28864190.38%
26 Mar 2015996.331016.501026.83985.03212465-2.22%
25 Mar 20151019.001034.851036.551014.20111785-0.95%
24 Mar 20151028.73996.501034.98990.002593353.92%
23 Mar 2015989.901002.551009.63988.00148441-1.52%
20 Mar 20151005.151014.931019.40997.0075836-1.17%
19 Mar 20151017.001017.501028.901011.85888610.80%
18 Mar 20151008.901030.301042.001005.5092590-1.97%
17 Mar 20151029.201019.051032.851016.431331230.99%
16 Mar 20151019.101037.451037.451014.55125837-1.49%
13 Mar 20151034.551062.501062.501028.4896157-2.34%
12 Mar 20151059.331059.851069.501054.002078400.39%
11 Mar 20151055.251042.551063.801042.50854791.07%
10 Mar 20151044.051053.881064.351035.45193462-0.84%
09 Mar 20151052.931030.331060.001025.883271941.72%
05 Mar 20151035.13990.001037.50984.753555454.47%
04 Mar 2015990.881003.151007.50981.25169620-1.33%
03 Mar 20151004.28988.431014.00985.102195491.69%
02 Mar 2015987.55977.70992.50962.501218221.53%
28 Feb 2015972.70962.63990.00960.551170581.26%
27 Feb 2015960.55967.00977.50957.0091824-0.39%
26 Feb 2015964.30972.50972.50952.00139376-0.92%
25 Feb 2015973.28991.75991.75972.1566039-1.35%
24 Feb 2015986.58991.50997.50980.00130926-0.01%
23 Feb 2015986.68963.03989.58963.033094742.74%
20 Feb 2015960.40952.50965.30943.50671860.85%
19 Feb 2015952.28963.08968.95943.2372325-1.09%
18 Feb 2015962.78953.50969.60953.50867810.39%
16 Feb 2015959.03961.70972.50949.751680610.40%
13 Feb 2015955.25930.05961.23928.652077522.56%
12 Feb 2015931.43934.95937.00927.501708260.65%
11 Feb 2015925.40918.98927.48917.431118870.98%
10 Feb 2015916.45917.50932.93905.65123581-0.14%
09 Feb 2015917.78937.50945.00915.00136449-1.95%
06 Feb 2015936.03937.45947.20930.103385470.77%
05 Feb 2015928.85918.50938.00900.501310171.97%
04 Feb 2015910.88929.75929.75906.1089349-1.36%
03 Feb 2015923.48927.45937.00919.531435100.43%
02 Feb 2015919.53940.00954.50915.0081030-1.95%
30 Jan 2015937.78947.50958.50932.7571375-0.71%
29 Jan 2015944.45955.05958.88941.13130848-1.74%
28 Jan 2015961.20963.50965.00955.05260301-0.21%
27 Jan 2015963.23956.43971.50950.005388010.71%
23 Jan 2015956.43968.75971.05940.00420458-0.52%
22 Jan 2015961.40954.98969.00951.233398471.57%
21 Jan 2015946.55970.90970.90936.30267018-1.71%
20 Jan 2015963.00979.00979.00958.00210244-1.02%
19 Jan 2015972.88986.00988.45970.00160704-0.68%
16 Jan 2015979.55978.75988.20973.031715870.60%
15 Jan 2015973.70973.50979.00962.502152740.45%
14 Jan 2015969.35973.00981.90960.50117433-0.05%
13 Jan 2015969.85965.75975.00964.953483290.67%
12 Jan 2015963.43963.98972.20957.631001290.35%
09 Jan 2015960.10963.48974.25953.00262492-0.24%
08 Jan 2015962.45949.40967.98940.003088002.70%
07 Jan 2015937.18923.25937.98910.751806831.86%
06 Jan 2015920.08917.50930.00905.002345970.66%
05 Jan 2015914.08922.90930.00911.6076271-0.85%
02 Jan 2015921.95904.05923.90904.051465402.11%
01 Jan 2015902.93893.00907.20893.00380091.14%
31 Dec 2014892.75889.50897.50888.18725040.46%
30 Dec 2014888.63887.68894.33884.7048223-0.24%
29 Dec 2014890.80890.00895.00886.83495481.00%
26 Dec 2014881.98878.13887.00875.50502030.67%
24 Dec 2014876.10902.50902.98870.00136040-2.04%
23 Dec 2014894.30891.00904.70885.001521440.57%
22 Dec 2014889.25889.05901.45882.50145327-0.34%
19 Dec 2014892.30883.25909.50883.251755361.16%
18 Dec 2014882.10889.95891.88871.481457610.68%
17 Dec 2014876.18857.75882.95850.783111112.00%
16 Dec 2014859.03874.25887.00855.00190513-2.64%
15 Dec 2014882.28893.60900.53871.93178572-2.15%
12 Dec 2014901.65911.40919.95900.53118329-1.38%
11 Dec 2014914.30916.13917.50903.03179628-0.64%
10 Dec 2014920.15910.00931.30906.451619901.74%
09 Dec 2014904.45937.00939.83895.85136481-3.18%
08 Dec 2014934.20957.50963.00928.50109640-2.34%
05 Dec 2014956.63959.00967.50952.60205418-0.22%
04 Dec 2014958.75952.55969.38952.551562630.14%
03 Dec 2014957.40953.50967.55951.751742000.32%
02 Dec 2014954.35962.43969.65950.03196090-0.18%
01 Dec 2014956.05927.50962.20926.504739102.73%
28 Nov 2014930.60945.00946.65925.65162810-0.79%
27 Nov 2014937.98926.75944.23926.752028470.51%
26 Nov 2014933.20940.75948.15930.00167409-1.68%
25 Nov 2014949.15962.55967.00944.80151387-1.66%
24 Nov 2014965.15947.63968.50947.382663851.96%
21 Nov 2014946.60964.95979.95943.53259148-1.62%
20 Nov 2014962.15967.50974.48955.0088578-0.67%
19 Nov 2014968.63973.30976.88961.15145943-0.88%
18 Nov 2014977.23976.50990.90974.232172310.58%
17 Nov 2014971.60998.501002.48967.50234321-2.05%
14 Nov 2014991.931002.501024.50975.63384624-0.19%
13 Nov 2014993.80941.501005.00941.504470245.19%
12 Nov 2014944.75928.50949.00924.001374641.73%
11 Nov 2014928.70939.98949.50921.30120106-1.06%
10 Nov 2014938.65892.35942.63890.385036135.44%
07 Nov 2014890.23864.00900.00861.133305423.67%
05 Nov 2014858.73851.00877.63851.002815441.43%
03 Nov 2014846.60845.55854.83842.501064250.17%
31 Oct 2014845.20850.00857.55841.351220470.06%
30 Oct 2014844.73841.03849.50837.63717600.21%
29 Oct 2014842.93847.75857.53840.03111751-0.51%
28 Oct 2014847.25859.50865.23846.50102734-1.64%
27 Oct 2014861.35862.23869.98857.50704620.01%
23 Oct 2014861.30863.05863.25858.10128840.29%
22 Oct 2014858.78854.98868.00854.031290310.66%
21 Oct 2014853.15851.08857.90849.98902230.49%
20 Oct 2014848.95858.95859.93846.501105260.10%
17 Oct 2014848.08852.50864.50846.75201811-0.42%
16 Oct 2014851.68845.00873.00844.051457520.12%
14 Oct 2014850.65847.63861.00847.63945860.16%
13 Oct 2014849.30852.50857.98847.0080678-0.30%
10 Oct 2014851.88860.00866.00846.5062546-1.46%
09 Oct 2014864.48860.00873.95860.00897320.57%
08 Oct 2014859.58869.83869.83857.5080172-0.95%
07 Oct 2014867.85864.05873.50858.951009530.02%
01 Oct 2014867.65874.50884.50864.00230429-0.42%
30 Sep 2014871.28838.00876.70836.503534534.60%
29 Sep 2014832.95811.18835.50811.181062791.63%
26 Sep 2014819.58818.40824.95810.00713610.14%
25 Sep 2014818.40829.50837.50812.83232339-0.87%
24 Sep 2014825.58816.50828.50809.501287201.80%
23 Sep 2014811.00829.00829.00809.13133866-2.11%
22 Sep 2014828.50815.00830.00815.00953371.83%
19 Sep 2014813.60825.00831.00812.50120861-1.00%
18 Sep 2014821.83809.50829.48807.531437521.90%
17 Sep 2014806.53827.50830.00790.10146652-2.16%
16 Sep 2014824.33806.73839.45805.583095712.75%
15 Sep 2014802.30800.18808.85795.0066515-0.02%
12 Sep 2014802.48797.50807.25789.50943820.92%
11 Sep 2014795.13782.00799.50782.001855061.51%
10 Sep 2014783.30785.00790.45780.55149569-0.24%
09 Sep 2014785.15793.50799.00782.65170498-1.13%
08 Sep 2014794.15782.00797.20778.003035662.12%
05 Sep 2014777.63766.00782.40765.002134911.46%
04 Sep 2014766.45770.80771.88761.00160010-0.56%
03 Sep 2014770.80775.00775.00765.10138392-0.10%
02 Sep 2014771.60775.25778.98768.13149184-0.34%
01 Sep 2014774.20770.13778.50770.131406560.80%
28 Aug 2014768.05770.75779.90765.28335460-0.21%
27 Aug 2014769.63753.10776.50753.103723222.02%
26 Aug 2014754.40752.33759.50750.032416260.44%
25 Aug 2014751.13755.75761.50745.63157538-0.08%
22 Aug 2014751.75759.00760.00748.002694660.53%
21 Aug 2014747.78735.48756.50735.482105971.35%
20 Aug 2014737.83742.50752.00734.40418316-0.72%
19 Aug 2014743.18729.98752.38726.005346332.48%
18 Aug 2014725.18724.48732.10720.503014750.10%
14 Aug 2014724.48733.03740.00723.10374958-1.11%
13 Aug 2014732.58739.03740.33730.30156686-0.58%
12 Aug 2014736.85747.25750.00733.85139565-0.36%
11 Aug 2014739.48746.50753.98737.5082203-0.73%
08 Aug 2014744.95758.38764.00742.60128559-2.36%
07 Aug 2014762.98755.28771.43755.281084900.03%
06 Aug 2014762.73764.18775.50760.73144030-1.06%
05 Aug 2014770.93779.45784.23769.0075162-0.72%
04 Aug 2014776.55774.05784.98770.43822830.28%
01 Aug 2014774.38783.10794.23770.1060957-1.11%
31 Jul 2014783.10791.50795.05777.7558456-1.04%
30 Jul 2014791.33795.05805.00782.5056357-0.48%
28 Jul 2014795.18800.30811.00791.0095439-2.86%
25 Jul 2014818.58831.50850.00807.50220536-1.60%
24 Jul 2014831.88838.55844.90828.5324894-0.75%
23 Jul 2014838.13829.65849.50824.801049962.15%
22 Jul 2014820.48825.00834.00815.00138294-0.52%
21 Jul 2014824.78832.50832.50822.5050664-0.85%
18 Jul 2014831.88834.50839.23820.0067785-0.13%
17 Jul 2014832.95807.50836.50802.831021573.71%
16 Jul 2014803.15809.00812.50794.15143807-0.66%
15 Jul 2014808.48795.45812.25790.00792242.24%
14 Jul 2014790.78777.00794.75762.35957962.86%
11 Jul 2014768.78767.50793.38764.50841210.14%
10 Jul 2014767.73783.25789.48757.03107446-1.94%
09 Jul 2014782.88797.50810.00777.5065909-2.24%
08 Jul 2014800.83834.75845.00790.5089225-3.73%
07 Jul 2014831.90834.95837.85816.8079843-0.13%
04 Jul 2014832.95803.50836.00803.381638703.62%
03 Jul 2014803.85805.50814.50792.5079348-0.47%
02 Jul 2014807.63767.50814.90764.752844435.54%
01 Jul 2014765.23755.05768.48752.50333141.45%
30 Jun 2014754.28761.00766.80752.5022974-0.44%
27 Jun 2014757.65767.60772.93755.6833434-1.24%
26 Jun 2014767.13769.50774.13760.50931530.02%
25 Jun 2014766.95761.70773.48761.70313870.66%
24 Jun 2014761.90759.50770.00759.50355800.28%
23 Jun 2014759.78784.95784.95752.8392451-2.27%
20 Jun 2014777.40795.00797.48775.05117794-1.35%
19 Jun 2014788.03752.55792.95752.551414433.44%
18 Jun 2014761.80755.00767.50752.50743550.89%
17 Jun 2014755.05751.00759.50749.98353190.37%
16 Jun 2014752.23765.00767.50745.0574566-1.00%
13 Jun 2014759.80742.50772.00737.531713622.33%
12 Jun 2014742.50725.05745.00722.98987332.25%
11 Jun 2014726.15730.00732.50719.6561703-0.10%
10 Jun 2014726.90715.00737.50711.001392451.94%
09 Jun 2014713.10709.00721.90709.00850421.00%
06 Jun 2014706.03693.55710.00693.55622150.90%
05 Jun 2014699.75690.55702.00690.55677940.51%
04 Jun 2014696.18697.55705.00691.58136358-0.85%
03 Jun 2014702.15696.00704.00690.90668870.99%
02 Jun 2014695.25693.43699.95690.25581660.26%
30 May 2014693.43684.95699.00683.651900581.65%
29 May 2014682.18676.05685.90673.401167780.24%
28 May 2014680.55665.00682.50665.001275182.58%
27 May 2014663.45665.05670.00662.5034932-0.36%
26 May 2014665.83685.00690.00663.08159840-2.75%
23 May 2014684.65682.63702.50662.902164820.49%
22 May 2014681.28685.00695.00677.5071595-0.19%
21 May 2014682.58681.78697.50678.03940490.23%
20 May 2014681.03669.53685.25662.83732091.83%
19 May 2014668.80698.28701.10666.0067042-4.22%
16 May 2014698.28702.50709.15684.0053382-0.09%
15 May 2014698.93706.40709.93694.3851846-1.06%
14 May 2014706.40703.30712.98700.10336700.44%
13 May 2014703.30705.10717.48699.5056864-0.73%
12 May 2014708.48702.50717.50702.5070464-0.07%
09 May 2014708.95700.05713.70700.05740440.59%
08 May 2014704.80703.43713.80702.0024437-0.54%
07 May 2014708.65708.13720.00703.4841109-0.46%
06 May 2014711.93720.00722.50711.4820102-0.84%
05 May 2014717.95718.85724.48717.2532207-0.13%
02 May 2014718.85717.50723.85716.10226600.21%
30 Apr 2014717.35726.55732.58710.0054824-1.80%
29 Apr 2014730.48735.00739.80725.0029554-0.91%
28 Apr 2014737.20733.78749.50732.4842181-0.54%
25 Apr 2014741.18749.50749.50732.53901140.44%
23 Apr 2014737.93725.00747.50716.831617092.41%
22 Apr 2014720.55709.50724.00707.50802421.42%
21 Apr 2014710.43698.00714.25698.00604270.86%
17 Apr 2014704.40690.83706.25690.83520441.73%
16 Apr 2014692.45707.00707.00688.0047252-0.89%
15 Apr 2014698.65708.08713.00694.5562626-1.62%
11 Apr 2014710.13700.90715.00700.901017790.67%
10 Apr 2014705.38699.98707.45692.451231340.91%
09 Apr 2014699.00690.75704.45687.05790590.74%
07 Apr 2014693.88695.65701.33683.5858034-0.21%
04 Apr 2014695.33700.00704.50687.7569309-0.33%
03 Apr 2014697.60671.00699.95671.001830453.91%
02 Apr 2014671.35676.63684.58670.2379769-0.66%
01 Apr 2014675.80687.48687.48669.0856401-1.52%
31 Mar 2014686.25686.13693.00683.00624730.56%
28 Mar 2014682.45681.00687.00675.63400520.45%
27 Mar 2014679.38685.00695.60675.23148221-0.29%
26 Mar 2014681.33671.50682.50671.00712531.45%
25 Mar 2014671.60675.00682.45669.2558548-0.51%
24 Mar 2014675.03675.50678.53672.00322020.19%
22 Mar 2014673.78667.30675.75664.73128580.97%
21 Mar 2014667.30680.00688.50661.00172515-1.43%
20 Mar 2014676.98664.00679.50663.00937132.14%
19 Mar 2014662.78659.50664.40659.00482820.45%
18 Mar 2014659.83654.50662.50654.00314140.83%
14 Mar 2014654.40654.00658.90652.1836813-0.38%
13 Mar 2014656.88660.38665.40654.0345813-0.42%
12 Mar 2014659.65662.50665.00657.5046616-0.59%
11 Mar 2014663.55659.90667.18657.50437700.66%
10 Mar 2014659.18667.50667.95652.5041290-1.36%
07 Mar 2014668.30665.00682.60663.331573080.93%
06 Mar 2014662.13657.98663.40657.50205310.63%
05 Mar 2014657.98658.00663.68655.05564630.14%
04 Mar 2014657.08656.50661.13655.2838916-0.31%
03 Mar 2014659.13655.55661.43655.10207940.36%
28 Feb 2014656.78662.50662.50655.50188630.07%
26 Feb 2014656.33658.50662.98653.7376829-0.17%
25 Feb 2014657.43656.05662.93655.10666620.32%
24 Feb 2014655.33659.50659.50653.00444970.12%
21 Feb 2014654.53655.55659.90652.7536476-0.05%
20 Feb 2014654.83653.80661.00653.5039025-0.82%
19 Feb 2014660.25656.28661.50652.00391730.72%
18 Feb 2014655.55658.00664.43654.2520258-1.00%
17 Feb 2014662.18660.00663.78658.0042031-0.11%
14 Feb 2014662.88655.83666.00650.65251990.96%
13 Feb 2014656.55658.33665.13652.5550384-0.92%
12 Feb 2014662.63664.98664.98654.05642760.54%
11 Feb 2014659.08651.25659.90651.00275690.62%
10 Feb 2014655.05650.00656.08647.15488220.38%
07 Feb 2014652.58662.45668.70645.65169617-1.36%
06 Feb 2014661.58658.05664.13654.00602600.15%
05 Feb 2014660.58657.20662.50654.58206620.11%
04 Feb 2014659.83652.50664.95645.60594430.59%
03 Feb 2014655.98631.00669.50631.00858100.94%
31 Jan 2014649.90648.00652.55640.00897270.42%
30 Jan 2014647.15646.00657.50639.00136156-1.47%
29 Jan 2014656.83650.20657.95650.20496700.44%
28 Jan 2014653.93648.08654.90648.0846404-0.05%
27 Jan 2014654.25650.05657.78645.00103161-0.89%
24 Jan 2014660.13660.00665.00648.1888590-0.07%
23 Jan 2014660.58655.55664.85655.55865010.07%
22 Jan 2014660.13660.00662.90644.15980040.76%
21 Jan 2014655.15662.88672.48652.23107539-1.03%
20 Jan 2014662.00655.25665.78655.25378560.30%
17 Jan 2014660.05650.00666.00650.00788200.67%
16 Jan 2014655.68656.78659.90647.5035370-0.06%
15 Jan 2014656.05659.35660.85648.55135729-0.39%
14 Jan 2014658.63661.50666.03656.5020793-0.36%
13 Jan 2014661.03660.05667.50656.4028801-0.03%
10 Jan 2014661.23657.55665.00655.00478830.19%
09 Jan 2014659.98666.98670.65655.73121664-1.23%
08 Jan 2014668.20671.00678.98665.00103631-0.34%
07 Jan 2014670.50680.05686.00667.4559254-0.78%
06 Jan 2014675.75681.65686.00671.38167497-0.18%
03 Jan 2014676.98672.00680.50666.10625151.10%
02 Jan 2014669.60680.00692.50665.00116795-1.59%
01 Jan 2014680.45681.50684.48673.10617200.56%
31 Dec 2013676.68684.45684.50673.05119758-0.10%
30 Dec 2013677.33657.48681.50652.982263873.63%
27 Dec 2013653.60650.90657.25647.60613660.81%
26 Dec 2013648.33651.68659.93646.03130599-0.40%
24 Dec 2013650.95657.50662.50648.50121276-0.63%
23 Dec 2013655.05650.33663.70645.632041040.73%
20 Dec 2013650.33650.08655.13640.20956710.04%
19 Dec 2013650.08655.45658.60643.551215490.21%
18 Dec 2013648.70631.40654.60628.931545132.64%
17 Dec 2013632.03632.10634.50627.15857610.10%
16 Dec 2013631.40630.00635.23625.7033313-0.08%
13 Dec 2013631.90630.50634.90629.2833958-0.52%
12 Dec 2013635.23636.00639.13633.2536477-0.19%
11 Dec 2013636.45633.75640.98632.5083237-0.13%
10 Dec 2013637.30633.05640.00632.5049336-0.29%
09 Dec 2013639.15638.00645.00630.252007490.20%
06 Dec 2013637.85629.15639.80629.151411901.46%
05 Dec 2013628.65644.95644.95625.6380600-1.26%
04 Dec 2013636.68637.00644.95635.5052446-0.05%
03 Dec 2013637.00645.30649.50635.75110516-0.94%
02 Dec 2013643.03634.60645.00633.501101701.83%
29 Nov 2013631.50625.00634.00621.43672982.04%
28 Nov 2013618.85625.95626.80617.60150577-1.15%
27 Nov 2013626.03631.73631.73622.50417360.48%
26 Nov 2013623.03623.50627.50620.0338236-0.08%
25 Nov 2013623.53625.00629.38622.4527903-0.12%
22 Nov 2013624.30622.53636.08622.5048647-0.41%
21 Nov 2013626.88624.03635.00624.0354171-0.45%
20 Nov 2013629.73625.15637.50622.13745510.44%
19 Nov 2013626.98634.60635.83624.0573712-0.48%
18 Nov 2013630.00625.00631.65625.00632180.82%
14 Nov 2013624.88619.50634.50619.001192180.91%
13 Nov 2013619.23622.00623.05615.00851510.55%
12 Nov 2013615.85615.00622.00615.0038102-0.32%
11 Nov 2013617.83618.35623.90615.6361019-0.29%
08 Nov 2013619.65615.00622.50615.00936650.38%
07 Nov 2013617.33619.08622.00615.0063977-0.52%
06 Nov 2013620.58619.93622.00618.25139899-0.23%
05 Nov 2013622.00631.00634.50620.5861513-1.28%
03 Nov 2013630.05625.55631.33625.55251290.96%
01 Nov 2013624.08612.50628.83612.501352760.73%
31 Oct 2013619.53621.10624.10617.5092942-0.17%
30 Oct 2013620.60622.00626.58618.751567830.00%
29 Oct 2013620.58616.48622.48613.501048090.91%
28 Oct 2013615.00620.00625.00609.23430397-3.84%
25 Oct 2013639.55642.40656.05636.503057530.07%
24 Oct 2013639.08642.40647.00637.25103507-0.41%
23 Oct 2013641.70645.00646.05631.0074915-0.01%
22 Oct 2013641.78630.15645.50627.601188871.62%
21 Oct 2013631.53638.00642.50626.00128045-0.78%
18 Oct 2013636.48627.25639.50627.251055260.69%
17 Oct 2013632.10621.05635.00620.031185441.75%
15 Oct 2013621.20614.55623.33611.101152321.16%
14 Oct 2013614.05630.88631.23613.00210159-2.56%
11 Oct 2013630.18635.13641.03621.88149690-0.74%
10 Oct 2013634.85639.00640.00632.3366019-0.57%
09 Oct 2013638.48638.98642.50632.5078328-0.08%
08 Oct 2013638.98642.00650.00636.0864042-1.49%
07 Oct 2013648.63645.95649.50635.75857011.12%
04 Oct 2013641.43632.00644.35630.081233291.68%
03 Oct 2013630.83634.90636.68624.03970560.10%
01 Oct 2013630.23622.50633.00617.501552161.66%
30 Sep 2013619.95618.50626.45612.501179820.43%
27 Sep 2013617.30611.73624.90610.003155141.38%
26 Sep 2013608.88619.03624.35604.08627505-1.62%
25 Sep 2013618.88637.00643.20613.15297036-2.91%
24 Sep 2013637.40630.00641.00626.051026170.90%
23 Sep 2013631.73646.70657.00628.00175913-2.29%
20 Sep 2013646.53632.00650.00624.502413542.62%
19 Sep 2013630.03612.50634.85612.502199653.57%
18 Sep 2013608.30609.00612.50603.98996250.07%
17 Sep 2013607.85605.00611.00603.00516850.76%
16 Sep 2013603.25610.00614.23599.00250191-0.21%
13 Sep 2013604.53609.53616.90602.10152560-0.81%
12 Sep 2013609.45620.00620.00607.55101359-0.62%
11 Sep 2013613.25622.50625.03607.03126638-1.13%
10 Sep 2013620.23630.00630.00617.48967560.79%
06 Sep 2013615.35616.50619.98610.0051380-0.10%
05 Sep 2013615.98609.50618.95609.50585381.56%
04 Sep 2013606.53608.48610.13602.001137900.92%
03 Sep 2013600.98629.50632.55596.03168604-3.96%
02 Sep 2013625.73601.50628.93600.00765674.00%
30 Aug 2013601.65614.50616.50595.00166258-1.87%
29 Aug 2013613.10606.08619.50606.08760060.57%
28 Aug 2013609.63606.50610.75595.00861990.52%
27 Aug 2013606.50612.98613.00600.00139502-1.06%
26 Aug 2013612.98620.00624.93611.55197368-0.98%
23 Aug 2013619.03622.53628.00615.10109487-0.77%
22 Aug 2013623.85635.28637.50611.28114906-1.72%
21 Aug 2013634.78643.00644.00631.85656960.35%
20 Aug 2013632.55640.00646.00630.5873285-1.53%
19 Aug 2013642.35651.50652.50640.0039863-2.70%
16 Aug 2013660.20676.50680.00651.1356693-2.30%
14 Aug 2013675.75681.40681.40670.0028998-0.23%
13 Aug 2013677.28669.50682.38665.23571212.01%
12 Aug 2013663.95648.00670.00648.00455972.47%
08 Aug 2013647.93630.00652.50629.031594213.14%
07 Aug 2013628.20631.50636.80608.0582309-0.53%
06 Aug 2013631.53649.98649.98622.95163652-2.34%
05 Aug 2013646.65657.00657.00634.0388135-0.29%
02 Aug 2013648.50665.98667.45640.0095267-1.83%
01 Aug 2013660.58675.50687.48657.50129622-3.98%
31 Jul 2013687.95689.00694.95663.551150062.50%
30 Jul 2013671.15712.95716.50668.0092898-4.66%
29 Jul 2013703.93727.50727.50690.00139124-2.47%
26 Jul 2013721.75743.50743.50711.0048186-0.47%
25 Jul 2013725.18746.00746.35722.5061692-2.65%
24 Jul 2013744.95743.53747.00735.15848670.11%
23 Jul 2013744.13745.00749.53740.9077330-0.62%
22 Jul 2013748.75748.63753.00743.48622260.03%
19 Jul 2013748.53755.03758.75743.53108267-1.24%
18 Jul 2013757.93753.98761.48745.33780120.90%
17 Jul 2013751.18732.50762.00729.501674532.69%
16 Jul 2013731.50728.95738.95725.00610190.52%
15 Jul 2013727.70709.50734.98703.00659483.22%
12 Jul 2013704.98715.00719.15701.5064464-0.57%
11 Jul 2013709.05708.23715.00703.65962011.27%
10 Jul 2013700.15713.73713.73698.5042540-1.14%
09 Jul 2013708.23708.45713.73705.50654540.39%
08 Jul 2013705.48697.00708.58695.001642481.66%
05 Jul 2013693.95680.00698.53680.001621472.30%
04 Jul 2013678.35669.08679.75665.00793712.72%
03 Jul 2013660.40670.50674.88655.7355601-1.93%
02 Jul 2013673.40672.63682.15671.0072348-0.19%
01 Jul 2013674.68669.00679.00668.03218418-0.56%
28 Jun 2013678.45669.00684.40669.001980711.50%
27 Jun 2013668.40655.25677.40654.002662472.67%
26 Jun 2013651.00629.25654.75626.601290013.61%
25 Jun 2013628.33641.63648.48627.1894356-2.36%
24 Jun 2013643.53654.50654.50637.2876088-1.08%
21 Jun 2013650.55655.00665.65648.25119718-1.17%
20 Jun 2013658.25669.40669.40655.50238848-1.90%
19 Jun 2013670.98651.75672.50648.632100512.97%
18 Jun 2013651.65660.23667.98648.88113255-1.25%
17 Jun 2013659.88674.50674.50650.0083411-0.10%
14 Jun 2013660.53660.50667.48657.50508120.76%
13 Jun 2013655.53677.50680.00653.05108912-3.86%
12 Jun 2013681.85698.50700.00673.25121580-2.68%
11 Jun 2013700.63711.00713.40696.0057103-2.15%
10 Jun 2013716.00725.58730.93708.0041306-1.32%
07 Jun 2013725.58730.00737.88722.03111656-0.81%
06 Jun 2013731.50740.95740.95728.6043880-0.98%
05 Jun 2013738.75722.50741.00722.00472962.25%
04 Jun 2013722.50718.05731.70718.0550994-0.41%
03 Jun 2013725.50730.00735.85716.03688040.06%
31 May 2013725.03729.60742.45723.63104844-0.63%
30 May 2013729.60742.00744.20721.75120944-1.62%
29 May 2013741.60734.50748.25727.68776490.59%
28 May 2013737.25747.78756.95719.53328005-1.17%
27 May 2013745.95731.90749.70731.90675462.03%
24 May 2013731.13725.00735.65721.051410571.69%
23 May 2013718.95702.50724.50702.501492661.82%
22 May 2013706.08712.50722.40702.5077346-0.46%
21 May 2013709.35707.53714.00699.05127602-0.41%
20 May 2013712.30741.88750.00710.50154838-3.99%
17 May 2013741.88770.00770.30740.0086779-3.78%
16 May 2013771.03768.25778.50768.1063756-0.45%
15 May 2013774.53777.50777.50771.2059308-0.02%
14 May 2013774.65764.00777.58764.00727701.09%
13 May 2013766.28770.73774.60761.0080253-0.57%
11 May 2013770.70765.00774.00765.0030390.27%
10 May 2013768.60763.68775.00762.05590010.70%
09 May 2013763.23754.00767.00754.00469920.81%
08 May 2013757.10757.15764.50754.2328220-0.05%
07 May 2013757.45756.38759.50751.63609400.14%
06 May 2013756.38755.00764.50752.60325910.11%
03 May 2013755.58751.25762.45751.25657300.23%
02 May 2013753.85729.50757.25727.504653062.46%
30 Apr 2013735.73707.50751.00707.505536785.81%
29 Apr 2013695.33696.78703.90692.1860216-0.21%
26 Apr 2013696.78692.50702.50692.50530210.42%
25 Apr 2013693.90692.50701.50688.50415800.32%
23 Apr 2013691.70700.00706.43685.5355076-1.12%
22 Apr 2013699.55693.13710.00693.13770040.94%
18 Apr 2013693.05680.00695.00675.13655082.61%
17 Apr 2013675.43673.50678.35670.93275220.57%
16 Apr 2013671.58679.00679.00665.50218630.12%
15 Apr 2013670.80682.45682.45668.1527463-0.99%
12 Apr 2013677.53676.00680.40665.03623611.60%
11 Apr 2013666.83669.48675.00659.00839190.73%
10 Apr 2013662.03659.00664.50653.45238030.54%
09 Apr 2013658.50654.43661.50650.65394990.60%
08 Apr 2013654.55669.50669.50650.0325063-1.19%
05 Apr 2013662.40655.75666.98655.75735801.05%
04 Apr 2013655.53651.50662.95648.5372579-0.11%
03 Apr 2013656.25650.00661.50650.00814870.89%
02 Apr 2013650.45632.50652.35632.00535621.89%
01 Apr 2013638.40629.95642.50623.13921802.83%
28 Mar 2013620.83615.00627.23612.751887170.13%
26 Mar 2013620.03637.50637.50613.28375920-2.95%
25 Mar 2013638.88661.68661.68637.63105767-2.30%
22 Mar 2013653.90669.95669.95650.5373301-1.12%
21 Mar 2013661.30655.13663.05654.53820770.53%
20 Mar 2013657.80670.00672.50654.8562642-1.64%
19 Mar 2013668.78666.10678.28651.28915460.65%
18 Mar 2013664.43654.48667.50650.60723691.45%
15 Mar 2013654.95659.03672.00652.90141529-0.56%
14 Mar 2013658.65651.28662.50651.28543890.92%
13 Mar 2013652.65653.38661.50651.0532468-0.79%
12 Mar 2013657.85661.98663.68655.00471980.00%
11 Mar 2013657.88678.05678.05656.0057329-1.15%
08 Mar 2013665.53676.95679.10663.0063824-0.08%
07 Mar 2013666.03678.00681.55663.1337601-1.73%
06 Mar 2013677.75693.50693.50675.0377285-0.06%
05 Mar 2013678.15682.50688.75676.1377700-0.28%
04 Mar 2013680.03654.33685.43650.001464964.17%
01 Mar 2013652.80643.80657.30640.00686502.63%
28 Feb 2013636.10650.00662.50627.05713889-2.02%
27 Feb 2013649.20653.95655.60641.381594960.26%
26 Feb 2013647.50649.03654.55640.9885814-0.67%
25 Feb 2013651.85661.90661.90650.0042417-0.96%
22 Feb 2013658.20676.50676.50655.5569154-1.40%
21 Feb 2013667.55682.33682.33665.0083954-1.39%
20 Feb 2013676.98682.45682.45675.65507810.36%
19 Feb 2013674.55672.70676.35667.43787561.29%
18 Feb 2013665.93658.50668.00654.00380451.14%
15 Feb 2013658.40655.00661.98652.03405240.38%
14 Feb 2013655.93673.93673.98654.2851279-1.76%
13 Feb 2013667.65677.98678.88665.9356238-0.86%
12 Feb 2013673.43668.88677.50666.00422831.09%
11 Feb 2013666.15667.03670.00661.4856481-0.02%
08 Feb 2013666.25678.15678.18662.5068932-1.72%
07 Feb 2013677.88683.20688.08674.35146545-0.48%
06 Feb 2013681.18678.03690.00670.351095680.53%
05 Feb 2013677.60675.98678.98665.781464430.88%
04 Feb 2013671.68680.40680.40670.2095880-0.09%
01 Feb 2013672.30674.98680.98669.00211840-0.41%
31 Jan 2013675.05681.95685.00667.00437669-2.52%
30 Jan 2013692.50687.95706.48685.503416921.50%
29 Jan 2013682.25685.43695.00677.63258397-1.70%
28 Jan 2013694.03700.05712.63691.10120943-1.48%
25 Jan 2013704.45715.25719.70700.50140123-1.31%
24 Jan 2013713.78714.98723.50710.00120738-0.23%
23 Jan 2013715.40742.03742.03700.48138081-3.57%
22 Jan 2013741.90749.98751.88738.3361642-0.92%
21 Jan 2013748.80748.38757.00743.20680280.28%
18 Jan 2013746.70728.65751.00723.501161013.33%
17 Jan 2013722.65739.93740.00721.2560358-1.32%
16 Jan 2013732.28738.88745.00730.5081445-0.30%
15 Jan 2013734.50744.75758.35733.00164857-1.40%
14 Jan 2013744.93753.58754.50737.50113022-0.76%
11 Jan 2013750.60769.63772.45748.0588638-1.55%
10 Jan 2013762.38772.58779.00757.50206182-1.07%
09 Jan 2013770.63776.88778.60768.15176680-0.25%
08 Jan 2013772.55769.98778.50769.151415130.67%
07 Jan 2013767.40761.95774.00759.832162200.72%
04 Jan 2013761.95763.63767.35758.70139079-0.24%
03 Jan 2013763.78766.05772.50760.501422030.03%
02 Jan 2013763.53789.38789.38762.50137724-2.09%
01 Jan 2013779.85785.50789.95776.4856246-0.47%
31 Dec 2012783.55776.45788.90765.001280371.66%
28 Dec 2012770.78764.93774.00760.131055951.02%
27 Dec 2012762.98759.48767.25753.50936851.01%
26 Dec 2012755.35747.10761.50746.00572171.26%
24 Dec 2012745.93743.50750.00740.70470380.41%
21 Dec 2012742.90744.75753.50738.88127271-0.51%
20 Dec 2012746.73723.98749.00722.851993404.01%
19 Dec 2012717.95706.60725.40705.601453391.83%
18 Dec 2012705.05702.30706.95695.85897391.69%
17 Dec 2012693.30698.95709.00692.00144160-0.04%
14 Dec 2012693.55712.50712.50692.5394713-1.14%
13 Dec 2012701.55700.00707.10697.50533400.30%
12 Dec 2012699.45705.00710.00693.8552104-0.76%
11 Dec 2012704.78714.98714.98701.5550052-1.16%
10 Dec 2012713.05710.23719.00705.05557390.67%
07 Dec 2012708.33710.40722.35706.0077406-1.52%
06 Dec 2012719.23726.15728.75716.50106415-0.78%
05 Dec 2012724.85739.45740.10723.55215450-1.56%
04 Dec 2012736.30728.35741.00728.352164180.56%
03 Dec 2012732.20721.45739.50718.632035111.62%
30 Nov 2012720.53732.00733.68717.65206154-0.90%
29 Nov 2012727.10717.38735.60715.502600812.00%
27 Nov 2012712.83680.90724.40680.434248304.69%
26 Nov 2012680.90663.58682.00663.58855592.62%
23 Nov 2012663.50665.03674.50661.4856016-0.17%
22 Nov 2012664.65672.45673.50663.0819633-0.86%
21 Nov 2012670.40669.73674.00665.751214780.43%
20 Nov 2012667.50665.95674.73658.131131501.31%
19 Nov 2012658.88657.05667.50651.4098643-1.02%
16 Nov 2012665.65664.45672.45662.50868840.49%
15 Nov 2012662.40662.50667.50657.5079173-0.54%
13 Nov 2012666.00662.48668.48661.00194770.85%
12 Nov 2012660.38665.50667.50655.1349289-0.51%
09 Nov 2012663.78654.88665.50651.63791791.36%
08 Nov 2012654.90652.38657.60647.88475040.61%
07 Nov 2012650.95654.00658.43648.6335734-0.49%
06 Nov 2012654.15651.00657.50651.00612870.43%
05 Nov 2012651.33644.98655.00635.50926662.47%
02 Nov 2012635.65642.50642.50633.5057482-0.67%
01 Nov 2012639.95646.83647.58636.6357099-0.44%
31 Oct 2012642.80642.08651.00637.001237530.05%
30 Oct 2012642.45630.00644.45622.552350863.86%
29 Oct 2012618.60619.95622.38607.50503260.52%
26 Oct 2012615.43622.03622.03614.20266700.09%
25 Oct 2012614.85622.53623.10610.00101048-1.25%
23 Oct 2012622.63629.98631.95620.6527371-1.11%
22 Oct 2012629.63624.50630.05618.98338420.81%
19 Oct 2012624.55630.90632.35617.55473300.56%
18 Oct 2012621.05624.53625.00615.13267650.53%
17 Oct 2012617.78605.08620.48605.0818774-0.02%
16 Oct 2012617.88620.00624.00615.0359076-0.29%
15 Oct 2012619.70609.05621.45607.50343661.33%
12 Oct 2012611.55615.38623.75610.0043441-1.28%
11 Oct 2012619.45625.50625.50616.5038028-0.84%
10 Oct 2012624.68624.70626.03621.0073099-0.05%
09 Oct 2012624.98625.35630.00617.50113628-0.06%
08 Oct 2012625.33625.00636.00615.981337490.74%
05 Oct 2012620.73614.98624.00603.55978921.15%
04 Oct 2012613.65615.20621.30609.501320630.05%
03 Oct 2012613.33602.43617.23601.531361021.82%
01 Oct 2012602.38603.50604.50595.0843820-0.19%
28 Sep 2012603.50600.00608.05599.23850420.66%
27 Sep 2012599.55599.95606.50596.5035547-0.01%
26 Sep 2012599.58585.50602.50580.501131962.74%
25 Sep 2012583.60592.20592.20582.55133924-0.73%
24 Sep 2012587.88587.50602.55585.0093702-1.37%
21 Sep 2012596.05606.95606.95590.00117851-0.33%
20 Sep 2012598.03610.00610.00563.3048209-0.28%
18 Sep 2012599.73599.10612.40598.5357553-1.21%
17 Sep 2012607.08622.03625.00597.0041942-2.38%
14 Sep 2012621.90631.48631.90620.0335501-0.64%
13 Sep 2012625.90621.43632.10616.45511141.09%
12 Sep 2012619.18621.00623.45616.7015939-0.23%
11 Sep 2012620.60616.50622.25615.10428000.60%
10 Sep 2012616.88615.50624.80613.10492760.38%
08 Sep 2012614.53615.00615.93608.0065500.41%
07 Sep 2012612.00602.08614.00586.83508260.72%
06 Sep 2012607.65609.50613.10605.5821976-0.36%
05 Sep 2012609.83607.55615.98607.55642870.24%
04 Sep 2012608.35610.00612.45606.10873320.07%
03 Sep 2012607.95609.50616.80605.001014160.72%
31 Aug 2012603.63609.40615.00600.50160035-0.11%
30 Aug 2012604.30592.70609.48588.001530622.07%
29 Aug 2012592.05591.38594.93587.28934410.98%
28 Aug 2012586.28594.93594.93584.1851741-0.95%
27 Aug 2012591.93590.85595.98587.50340610.20%
24 Aug 2012590.75598.65644.00588.0035510-0.13%
23 Aug 2012591.53593.98596.75587.35327360.12%
22 Aug 2012590.80584.80593.35580.00356831.02%
21 Aug 2012584.85589.00592.95583.0031016-0.70%
17 Aug 2012589.00590.03599.00585.1335790-0.88%
16 Aug 2012594.23594.38597.48587.30468850.30%
14 Aug 2012592.43590.00594.35588.08393760.84%
13 Aug 2012587.48585.53589.95581.5817943-0.29%
10 Aug 2012589.18587.60597.88587.6029714-1.15%
09 Aug 2012596.03594.98600.00593.15420760.15%
08 Aug 2012595.13593.38598.20593.35759420.30%
07 Aug 2012593.35596.50601.50591.5345236-0.74%
06 Aug 2012597.80597.50602.35591.10930451.03%
03 Aug 2012591.73586.00594.50583.83548471.14%
02 Aug 2012585.08577.53588.50577.53712271.14%
01 Aug 2012578.50578.95582.50575.0039986-0.11%
31 Jul 2012579.13573.35580.50568.13308062.10%
30 Jul 2012567.23574.50574.50558.00464500.31%
27 Jul 2012565.50580.00583.48563.0024210-1.79%
26 Jul 2012575.83583.53585.00568.8839707-0.75%
25 Jul 2012580.18582.75586.00575.0319517-0.73%
24 Jul 2012584.43587.58587.95579.8819796-0.17%
23 Jul 2012585.45580.50589.55571.501989310.54%
20 Jul 2012582.33584.60586.10581.2318493-0.32%
19 Jul 2012584.18585.55592.18581.63568910.63%
18 Jul 2012580.53573.55584.00571.63387541.29%
17 Jul 2012573.13568.50575.95566.80647840.92%
16 Jul 2012567.90565.00569.13563.85327670.43%
13 Jul 2012565.48568.48571.18565.00295140.38%
12 Jul 2012563.35566.78578.25560.35108940-1.36%
11 Jul 2012571.10576.60577.50569.50226481-1.30%
10 Jul 2012578.65578.68581.68576.50435060.42%
09 Jul 2012576.25580.08582.00575.2329670-1.00%
06 Jul 2012582.08586.30595.90581.5059637-1.61%
05 Jul 2012591.58590.50596.05589.0519498-0.89%
04 Jul 2012596.88596.10600.50590.15510170.03%
03 Jul 2012596.70589.98600.00589.98411711.21%
02 Jul 2012589.58600.88600.98586.6829604-1.51%
29 Jun 2012598.63587.28603.00587.281105321.97%
28 Jun 2012587.05577.83592.48572.001117111.67%
27 Jun 2012577.40570.00578.45565.03838261.89%
26 Jun 2012566.70560.03568.45560.03448611.20%
25 Jun 2012559.98564.25564.95558.0317531-0.11%
22 Jun 2012560.58551.00562.93551.00485031.27%
21 Jun 2012553.55552.50558.48548.25138315-0.49%
20 Jun 2012556.25555.00562.40552.531497020.47%
19 Jun 2012553.65563.03563.60549.68181144-1.70%
18 Jun 2012563.23577.53581.95559.8070517-1.61%
15 Jun 2012572.43587.00587.00570.1373247-1.38%
14 Jun 2012580.45577.93588.00572.101095861.88%
13 Jun 2012569.75570.03573.45565.65447260.59%
12 Jun 2012566.43563.03571.03563.0340527-0.74%
11 Jun 2012570.65575.00578.45566.3038862-0.48%
08 Jun 2012573.40557.90577.50557.901033891.74%
07 Jun 2012563.60566.20566.50557.50842090.56%
06 Jun 2012560.45580.00580.00558.53114968-1.93%
05 Jun 2012571.48599.00599.00565.58461890.38%
04 Jun 2012569.33589.85589.98563.50133634-3.73%
01 Jun 2012591.40604.98604.98588.0363606-1.77%
31 May 2012602.05591.00607.45590.501894171.86%
30 May 2012591.08610.00614.48589.00140159-3.08%
29 May 2012609.88617.40617.40607.4835156-0.35%
28 May 2012612.00606.50626.00605.05688771.01%
25 May 2012605.90603.55609.45601.13418010.39%
24 May 2012603.55613.48613.53600.08326115-0.09%
23 May 2012604.10600.23605.00597.50430670.64%
22 May 2012600.23611.30614.98597.5068969-1.62%
21 May 2012610.13617.40617.43608.5839922-0.04%
18 May 2012610.38611.00614.48607.0035384-0.70%
17 May 2012614.70610.18620.00610.00950170.74%
16 May 2012610.18612.48616.00605.0345845-0.70%
15 May 2012614.48608.15621.00602.50979901.08%
14 May 2012607.90592.00610.00581.032948482.94%
11 May 2012590.55581.68594.03578.101719281.42%
10 May 2012582.30572.98589.00570.001986522.36%
09 May 2012568.85570.00572.50560.15279510.69%
08 May 2012564.93561.00570.70561.00253320.49%
07 May 2012562.15525.00567.38525.0019635-0.82%
04 May 2012566.78565.20571.48563.13368140.28%
03 May 2012565.20574.50578.83556.53309690.90%
02 May 2012560.15560.00564.35558.55247421.02%
30 Apr 2012554.48560.45561.98553.7069383-0.72%
28 Apr 2012558.48564.98565.00557.508740.65%
27 Apr 2012554.85564.48567.45553.1330129-0.59%
26 Apr 2012558.15579.50579.98555.6368723-3.54%
25 Apr 2012578.65565.30582.35565.3072352-0.53%
24 Apr 2012581.75551.93584.90551.93416063.88%
23 Apr 2012560.00575.00580.00552.5551806-3.01%
20 Apr 2012577.38560.75579.93560.75429430.94%
19 Apr 2012571.98599.90612.40565.25426260.86%
18 Apr 2012567.10554.28570.50554.28249130.35%
17 Apr 2012565.15551.00566.75551.00348930.61%
16 Apr 2012561.70550.50562.95541.58271931.23%
13 Apr 2012554.90558.53568.48552.6368099-0.66%
12 Apr 2012558.58559.00567.95557.5042293-0.07%
11 Apr 2012558.98557.68568.50557.5045704-0.77%
10 Apr 2012563.33557.50566.00554.13528381.01%
09 Apr 2012557.70563.05569.50555.5530770-1.75%
04 Apr 2012567.65573.08578.33565.4335168-2.10%
03 Apr 2012579.80577.20582.43572.58747431.29%
02 Apr 2012572.40562.00579.25557.25732052.37%
30 Mar 2012559.13559.50562.25554.00310210.45%
29 Mar 2012556.65558.73563.35553.0032305-0.61%
28 Mar 2012560.05554.00562.98553.983811861.10%
27 Mar 2012553.98530.00558.88512.50883931.62%
26 Mar 2012545.15560.00560.00540.08252710.99%
23 Mar 2012539.78540.00549.00535.0042231-0.02%
22 Mar 2012539.90555.83565.93526.9863347-3.26%
21 Mar 2012558.10543.65560.00541.43419330.60%
20 Mar 2012554.78550.23561.40545.00597730.83%
19 Mar 2012550.23530.55552.50530.55195460.98%
16 Mar 2012544.88540.10554.98540.1043964-0.61%
15 Mar 2012548.23550.00554.18544.0323312-1.15%
14 Mar 2012554.60560.50569.93547.58936620.16%
13 Mar 2012553.70548.50560.98541.63902911.22%
12 Mar 2012547.05528.25550.00528.25599632.95%
09 Mar 2012531.40527.50533.85518.03452232.73%
07 Mar 2012517.28519.50523.95515.0038374-0.36%
06 Mar 2012519.15502.50532.50502.48480070.57%
05 Mar 2012516.20518.50521.50510.5033537-0.41%
03 Mar 2012518.33521.00522.00516.181104-0.35%
02 Mar 2012520.15517.08534.50517.08990800.48%
01 Mar 2012517.65520.05525.95511.0038794-1.26%
29 Feb 2012524.28540.00540.00521.5017073-0.32%
28 Feb 2012525.98537.00537.00523.5035353-0.97%
27 Feb 2012531.15615.55615.55521.531563620.55%
24 Feb 2012528.25511.48532.50507.601943603.16%
23 Feb 2012512.05500.50519.95499.601084971.84%
22 Feb 2012502.78500.50507.00499.4837275-0.66%
21 Feb 2012506.10505.50509.48505.28373050.05%
17 Feb 2012505.83505.10509.90505.00714280.03%
16 Feb 2012505.68505.50509.00502.03254940.17%
15 Feb 2012504.83505.00508.48502.501002610.52%
14 Feb 2012502.20512.50512.50499.451692220.05%
13 Feb 2012501.93510.00513.48500.0062086-2.06%
10 Feb 2012512.48509.40520.00503.031112762.00%
09 Feb 2012502.43510.00514.90498.5854493-1.97%
08 Feb 2012512.55512.50517.50508.10728710.31%
07 Feb 2012510.98492.15516.50492.15892171.65%
06 Feb 2012502.68504.33504.45495.80805970.49%
03 Feb 2012500.23503.95503.95499.00798740.21%
02 Feb 2012499.20499.53504.85495.0024796-0.04%
01 Feb 2012499.40501.50507.50496.8377727-0.45%
31 Jan 2012501.65519.50519.50492.032177062.03%
30 Jan 2012491.68489.00493.18488.251947760.62%
27 Jan 2012488.63492.50492.50488.1334835-0.15%
25 Jan 2012489.38494.20494.20488.0076071-0.54%
24 Jan 2012492.03497.48498.98488.53155342-0.12%
23 Jan 2012492.60486.83506.70480.254300122.59%
20 Jan 2012480.18483.53486.78478.5036104-0.72%
19 Jan 2012483.65482.00489.50479.00267030.89%
18 Jan 2012479.40484.95485.50474.5566543-0.67%
17 Jan 2012482.65478.50487.10476.00574541.48%
16 Jan 2012475.63467.50477.00467.45308020.98%
13 Jan 2012471.00479.50480.03468.15119544-1.75%
12 Jan 2012479.40490.08491.00477.00384000-2.35%
11 Jan 2012490.93504.50504.50490.0054661-0.32%
10 Jan 2012492.50491.33496.50491.00116281-0.19%
09 Jan 2012493.45490.10495.50490.00260560.23%
07 Jan 2012492.30491.35493.48490.0321800.19%
06 Jan 2012491.35496.40496.40489.002753390.24%
05 Jan 2012490.18493.50497.50489.0018503-0.12%
04 Jan 2012490.75497.50498.63480.0060152-0.96%
03 Jan 2012495.53494.48497.50492.50205460.65%
02 Jan 2012492.35497.50497.85490.5516608-0.59%
30 Dec 2011495.28491.00504.95488.00475261.00%
29 Dec 2011490.38507.00507.60487.5081690-2.97%
28 Dec 2011505.40510.10514.00504.2839501-0.86%
27 Dec 2011509.80508.10514.00507.00152560.00%
26 Dec 2011509.78512.50514.73506.1327823-0.43%
23 Dec 2011511.98512.50515.00509.98297280.03%
22 Dec 2011511.83507.50514.00506.00185620.13%
21 Dec 2011511.15502.53513.45500.00781052.20%
20 Dec 2011500.15504.50504.50495.6051098-0.66%
19 Dec 2011503.48524.50524.50490.5043120-0.69%
16 Dec 2011507.00529.50529.50505.6834382-1.73%
15 Dec 2011515.95517.50520.00511.0546044-0.81%
14 Dec 2011520.15520.00526.50515.951097260.80%
13 Dec 2011516.00502.00518.50499.28884342.28%
12 Dec 2011504.50505.00509.98500.351040070.92%
09 Dec 2011499.88511.38511.38496.0523732-0.48%
08 Dec 2011502.28508.10514.85500.5542122-1.15%
07 Dec 2011508.13503.50515.00501.05945431.54%
05 Dec 2011500.43500.00504.00498.50154460.00%
02 Dec 2011500.43504.50504.50497.5323354-0.14%
01 Dec 2011501.13505.00509.00499.10219140.08%
30 Nov 2011500.73502.20505.60495.50913620.19%
29 Nov 2011499.78496.00504.50496.00456720.83%
28 Nov 2011495.68495.60499.78490.60397100.66%
25 Nov 2011492.45487.50497.43485.50246601.07%
24 Nov 2011487.23491.00496.35481.13170274-1.03%
23 Nov 2011492.28502.05503.38489.5075106-1.87%
22 Nov 2011501.65504.83504.83487.50528850.50%
21 Nov 2011499.13503.50504.95495.0828310-0.85%
18 Nov 2011503.43505.50506.70500.0086590-0.67%
17 Nov 2011506.83500.50517.00498.00692310.96%
16 Nov 2011502.00506.28508.98499.0528166-1.14%
15 Nov 2011507.80520.00520.00505.7850377-2.01%
14 Nov 2011518.23525.33527.43515.6055063-0.78%
11 Nov 2011522.30525.75529.60518.0078428-1.07%
09 Nov 2011527.95535.00536.40525.0035746-1.15%
08 Nov 2011534.08536.28542.50529.3371002-0.87%
04 Nov 2011538.75525.00542.50525.001671452.63%
03 Nov 2011524.95530.05536.00522.8586102-0.71%
02 Nov 2011528.68517.48533.00515.501083421.54%
01 Nov 2011520.68502.98534.40497.003542203.91%
31 Oct 2011501.08498.55506.10486.251557400.54%
28 Oct 2011498.38507.00507.50495.1343521-0.62%
26 Oct 2011501.50505.00506.00500.1056870.28%
25 Oct 2011500.10495.00501.38493.50371640.73%
24 Oct 2011496.48495.50499.50494.75153670.51%
21 Oct 2011493.95500.00503.50490.5518855-0.90%
20 Oct 2011498.43503.00507.48494.1532709-0.74%
19 Oct 2011502.15499.70510.00499.70417800.49%
18 Oct 2011499.70500.63504.00497.5071284-0.07%
17 Oct 2011500.03498.95502.50496.08487750.61%
14 Oct 2011497.00495.50498.00492.50109920.62%
13 Oct 2011493.93500.00501.48492.509171-1.15%
12 Oct 2011499.70498.15500.48498.05344290.31%
11 Oct 2011498.15494.00500.00492.03408771.24%
10 Oct 2011492.03492.00495.00489.4023522-0.20%
07 Oct 2011493.00495.78501.50486.5383168-1.05%
05 Oct 2011498.25505.00507.50496.13675791.19%
04 Oct 2011492.40484.85494.75481.151462921.97%
03 Oct 2011482.88487.48490.95481.9526766-1.73%
30 Sep 2011491.38494.43497.00487.9887220-0.66%
29 Sep 2011494.63482.85496.00481.531426082.44%
28 Sep 2011482.85482.98485.35479.001019290.42%
27 Sep 2011480.83485.00488.45479.5041346-0.58%
26 Sep 2011483.63493.98493.98481.4520440-1.61%
23 Sep 2011491.53482.50494.43468.00325160.83%
22 Sep 2011487.50499.50499.50485.5533505-2.47%
21 Sep 2011499.85494.03500.00458.30481521.17%
20 Sep 2011494.08496.00498.85491.30212040.11%
19 Sep 2011493.53492.80497.50490.1020316-0.25%
16 Sep 2011494.78500.00505.83491.00154416-1.04%
15 Sep 2011499.98491.00502.50491.001383692.33%
14 Sep 2011488.60487.48492.50483.65243330.43%
13 Sep 2011486.50497.53500.50482.6373982-1.73%
12 Sep 2011495.05493.33500.00490.6832652-0.53%
09 Sep 2011497.70512.30513.50495.00159444-2.65%
08 Sep 2011511.23520.00521.03509.0592988-1.34%
07 Sep 2011518.18498.53528.45497.481162993.31%
06 Sep 2011501.58502.50509.83500.0036507-0.10%
05 Sep 2011502.08489.50504.50486.03944462.44%
02 Sep 2011490.13481.00492.60475.481051433.07%
30 Aug 2011475.53481.50481.50473.00448790.41%
29 Aug 2011473.58482.50482.50472.50941030.15%
26 Aug 2011472.85486.45487.83470.0061161-2.12%
25 Aug 2011483.08474.25487.90466.551319523.63%
24 Aug 2011466.15475.60477.50462.5542242-1.95%
23 Aug 2011475.43475.00479.93471.3323104-0.25%
22 Aug 2011476.63460.03479.35458.13743633.74%
19 Aug 2011459.45453.15463.98444.8857716-1.38%
18 Aug 2011465.88467.50473.93464.0858623-0.02%
17 Aug 2011465.95457.50469.50455.551420662.55%
16 Aug 2011454.35460.08464.98451.6532671-1.25%
12 Aug 2011460.08468.50470.00458.00108758-1.19%
11 Aug 2011465.60462.50469.90462.5038417-0.13%
10 Aug 2011466.20474.48474.48465.00881950.08%
09 Aug 2011465.85470.00473.38460.0057545-1.68%
08 Aug 2011473.83480.98480.98467.55134543-1.70%
05 Aug 2011482.03480.00487.45475.8539226-1.56%
04 Aug 2011489.68492.50500.50486.1563558-0.04%
03 Aug 2011489.88465.00496.70465.0040034-0.52%
02 Aug 2011492.43489.00493.50483.251011040.69%
01 Aug 2011489.05490.00493.38487.50206130.23%
29 Jul 2011487.95487.50493.95480.5071058-0.44%
28 Jul 2011490.10425.00493.40425.00968320.44%
27 Jul 2011487.93489.95491.85485.5030590-0.11%
26 Jul 2011488.45494.00494.98475.5066968-0.56%
25 Jul 2011491.18495.00495.00487.8084640-1.10%
22 Jul 2011496.63495.90499.50476.102918961.63%
21 Jul 2011488.68497.90498.98487.5041534-1.74%
20 Jul 2011497.33499.48503.50493.5031478-0.43%
19 Jul 2011499.48505.00505.00498.00118331-1.06%
18 Jul 2011504.83504.73509.78499.53661880.41%
15 Jul 2011502.75500.08505.00498.50339120.62%
14 Jul 2011499.65497.75503.50492.8043434-0.05%
13 Jul 2011499.88505.00509.85497.5043324-0.40%
12 Jul 2011501.90500.00506.25498.5044291-0.05%
11 Jul 2011502.15505.00507.50499.0021026-0.23%
08 Jul 2011503.33504.38513.25501.5347046-0.21%
07 Jul 2011504.38499.40510.50499.40920071.05%
06 Jul 2011499.13502.50510.98497.0074092-1.39%
05 Jul 2011506.18512.00514.85504.5050008-1.36%
04 Jul 2011513.15500.00516.25500.001650692.28%
01 Jul 2011501.73495.00509.18492.003094982.15%
30 Jun 2011491.18497.33498.18483.48235174-0.37%
29 Jun 2011493.00459.00505.95455.007626827.75%
28 Jun 2011457.55465.00465.00456.2035609-1.29%
27 Jun 2011463.55460.48466.80458.50947250.93%
24 Jun 2011459.28457.00461.00454.00305020.91%
23 Jun 2011455.15455.50457.98451.5334797-0.41%
22 Jun 2011457.03458.03459.00455.0026854-0.21%
21 Jun 2011458.00457.50458.50454.63728830.19%
20 Jun 2011457.15456.98462.43454.0060485-0.08%
17 Jun 2011457.50458.03465.00453.1095220-0.06%
16 Jun 2011457.78461.50461.50450.13753450.10%
15 Jun 2011457.30457.00464.40452.051384360.57%
14 Jun 2011454.73448.70457.00445.00763722.35%
13 Jun 2011444.30440.08446.45358.0849554-0.61%
10 Jun 2011447.03450.00453.68446.5339134-0.51%
09 Jun 2011449.33458.85458.88445.8335224-0.69%
08 Jun 2011452.43451.15458.00451.1520907-0.66%
07 Jun 2011455.45460.00460.00454.5023632-0.36%
06 Jun 2011457.10454.70461.95454.70329020.53%
03 Jun 2011454.70464.95468.85446.5050632-1.19%
02 Jun 2011460.18444.58465.98441.581438243.06%
01 Jun 2011446.50438.83449.75438.8327647-0.07%
31 May 2011446.83448.53448.98437.5087908-0.36%
30 May 2011448.45450.00454.00442.5549822-0.23%
27 May 2011449.48450.00452.50449.00130250.08%
26 May 2011449.13452.48453.45445.63117806-0.09%
25 May 2011449.55447.20455.50444.5810312-0.11%
24 May 2011450.03451.65452.30446.7522610-0.16%
23 May 2011450.75452.93455.50446.9317534-0.49%
20 May 2011452.95457.50460.00440.13165060.80%
19 May 2011449.35459.90462.50447.8337961-0.57%
18 May 2011451.93458.45460.00447.051337670.11%
17 May 2011451.43460.08467.40446.5383504-1.63%
16 May 2011458.90460.00462.45454.0349612-0.18%
13 May 2011459.73452.50467.50452.50772941.29%
12 May 2011453.88463.50463.50450.0514807-1.67%
11 May 2011461.58454.50464.00441.15463231.68%
10 May 2011453.95454.00468.50452.501148991.08%
09 May 2011449.08440.60450.03440.60222180.72%
06 May 2011445.85446.00450.90441.18246540.17%
05 May 2011445.10449.48449.48440.0523367-0.23%
04 May 2011446.13452.53454.00442.6831178-1.10%
03 May 2011451.08445.50455.25445.50404050.09%
02 May 2011450.68452.50460.65447.5025860-0.33%
29 Apr 2011452.18442.23454.50440.131451122.66%
28 Apr 2011440.45456.15456.15437.7545328-0.51%
27 Apr 2011442.73446.53451.00438.0820380-1.22%
26 Apr 2011448.18452.50455.35445.0018719-0.88%
25 Apr 2011452.15450.23461.00445.0047056-0.35%
21 Apr 2011453.73455.13457.40449.0037606-0.24%
20 Apr 2011454.80440.00459.50439.051678403.88%
19 Apr 2011437.83444.00444.03435.5018696-0.53%
18 Apr 2011440.18449.48455.00435.2543126-1.84%
15 Apr 2011448.43452.03464.00440.00163541-1.33%
13 Apr 2011454.48425.50462.85421.003763427.10%
11 Apr 2011424.35424.98427.00420.1342869-0.59%
08 Apr 2011426.85424.68432.45423.201132600.87%
07 Apr 2011423.18427.85427.90419.0585434-0.24%
06 Apr 2011424.20429.48429.48421.53119111-1.19%
05 Apr 2011429.33412.50431.00412.50768914.19%
04 Apr 2011412.08410.03414.95408.5569077-0.10%
01 Apr 2011412.50412.05414.50408.001018941.34%
31 Mar 2011407.05410.00414.48404.50165669-0.37%
30 Mar 2011408.55415.03415.03407.5526260-1.23%
29 Mar 2011413.63414.03416.30412.5526284-0.12%
28 Mar 2011414.13412.53414.90412.35129050.63%
25 Mar 2011411.55410.03412.75408.50243950.67%
24 Mar 2011408.83412.35415.00404.0028154-0.29%
23 Mar 2011410.03407.50411.63405.33923051.43%
22 Mar 2011404.23412.35412.35403.5038641-1.06%
21 Mar 2011408.58411.98414.98407.5036228-0.87%
18 Mar 2011412.18422.38422.63410.0056524-1.84%
17 Mar 2011419.90451.20451.20416.50110791-1.20%
16 Mar 2011424.98423.03427.55420.531193670.21%
15 Mar 2011424.08421.95425.50421.0053270-0.27%
14 Mar 2011425.23424.50427.00420.50249220.07%
11 Mar 2011424.95420.00426.40415.50310900.78%
10 Mar 2011421.65420.13424.00419.0016764-0.59%
09 Mar 2011424.15425.00430.50422.5051567-0.02%
08 Mar 2011424.25412.88426.00412.501629062.75%
07 Mar 2011412.88411.58413.98408.1316638-0.46%
04 Mar 2011414.78417.50442.20401.002798510.31%
03 Mar 2011413.50411.50416.00410.552864840.71%
01 Mar 2011410.60412.15412.98405.5551977-0.01%
28 Feb 2011410.65404.95414.05404.95284441.77%
25 Feb 2011403.50404.50409.40400.50542737-0.26%
24 Feb 2011404.55406.30407.43400.501334980.01%
23 Feb 2011404.50403.98407.50403.5012035-0.39%
22 Feb 2011406.10406.10409.95403.7810648-0.43%
21 Feb 2011407.85410.50412.50402.6018431-0.54%
18 Feb 2011410.08410.50414.15408.3823343-0.57%
17 Feb 2011412.43410.08415.00409.40204910.36%
16 Feb 2011410.95410.00414.95409.5344853-0.01%
15 Feb 2011411.00414.95415.00409.507758-0.95%
14 Feb 2011414.95414.03416.98411.30490110.23%
11 Feb 2011414.00410.00418.00409.503675111.09%
10 Feb 2011409.53409.00412.00398.502521510.24%
09 Feb 2011408.55407.48412.50401.002908490.56%
08 Feb 2011406.28414.85420.00399.053681570.07%
07 Feb 2011406.00406.00411.00400.001590330.05%
04 Feb 2011405.80403.53410.85400.531367680.86%
03 Feb 2011402.35395.00405.00393.50607922.22%
02 Feb 2011393.60402.00405.98380.03127077-2.13%
01 Feb 2011402.18405.00410.55398.55466001-2.39%
31 Jan 2011412.03420.00439.63402.63772383-2.83%
28 Jan 2011424.05422.00428.48416.881388050.55%
27 Jan 2011421.75421.50423.40417.50522270.07%
25 Jan 2011421.45420.15423.93420.00319070.09%
24 Jan 2011421.08422.35424.00419.0030026-0.02%
21 Jan 2011421.15420.00424.88419.0568096-0.71%
20 Jan 2011424.15412.50426.45406.501468452.47%
19 Jan 2011413.93417.60418.88413.23219974-1.00%
18 Jan 2011418.10417.50422.00416.00157040.20%
17 Jan 2011417.28422.50424.50416.507885-1.24%
14 Jan 2011422.53420.50425.00418.004418510.49%
13 Jan 2011420.48424.00429.50417.5051893-0.44%
12 Jan 2011422.33417.58429.95417.532588181.27%
11 Jan 2011417.05417.78423.48416.501177600.27%
10 Jan 2011415.93427.35429.05413.5023947-2.67%
07 Jan 2011427.35426.88432.38425.5047574-0.07%
06 Jan 2011427.65434.43434.50426.3839235-0.37%
05 Jan 2011429.23436.13437.25425.0863257-1.30%
04 Jan 2011434.88435.00439.05432.701700460.08%
03 Jan 2011434.55435.53437.00430.5023427-0.09%
31 Dec 2010434.93433.23439.90433.05944060.39%
30 Dec 2010433.23429.50435.28427.55574941.07%
29 Dec 2010428.65427.88429.50424.00422710.97%
28 Dec 2010424.53429.50429.50410.0098354-0.25%
27 Dec 2010425.58430.90431.50425.00108720.25%
24 Dec 2010424.53427.50430.48422.6023321-0.92%
23 Dec 2010428.48431.55434.50427.0010399-1.13%
22 Dec 2010433.38433.50436.35431.251243580.17%
21 Dec 2010432.63437.58440.05430.0585443-0.76%
20 Dec 2010435.95426.20438.85422.581483562.50%
16 Dec 2010425.30421.00426.00415.28318850.99%
15 Dec 2010421.15427.55430.50417.0058708-1.50%
14 Dec 2010427.55426.95431.25425.00902410.07%
13 Dec 2010427.25426.00434.00424.00602761.23%
10 Dec 2010422.05416.50425.00412.58385101.15%
09 Dec 2010417.25442.50442.50414.5538174-1.84%
08 Dec 2010425.08432.00433.00423.5343520-1.59%
07 Dec 2010431.95438.50441.00427.2582198-1.64%
06 Dec 2010439.13441.00446.98434.5092606-0.71%
03 Dec 2010442.28447.95447.95441.0384055-0.02%
02 Dec 2010442.35445.00448.45441.10739050.08%
01 Dec 2010442.00442.50446.50440.0060560-0.23%
30 Nov 2010443.00425.20447.50425.182000512.99%
29 Nov 2010430.15415.00434.98414.501123004.72%
26 Nov 2010410.75430.05436.95407.35348141-4.17%
25 Nov 2010428.63420.00442.45420.00163993-2.12%
24 Nov 2010437.90440.38452.25431.20210911-0.54%
23 Nov 2010440.28439.00444.00434.50954590.11%
22 Nov 2010439.80448.85470.00431.6546263-0.40%
19 Nov 2010441.58442.50447.50437.55118261-0.24%
18 Nov 2010442.65444.00448.60437.502116550.20%
16 Nov 2010441.75442.00447.00434.532651720.64%
15 Nov 2010438.93402.50441.93402.501660461.57%
12 Nov 2010432.13438.50440.00430.5092905-1.52%
11 Nov 2010438.80455.00455.00435.63212762-3.12%
10 Nov 2010452.95470.00477.50452.00203210-4.20%
09 Nov 2010472.83443.00502.40438.7812327787.76%
08 Nov 2010438.78430.00447.00430.0036645-1.43%
05 Nov 2010445.13445.90447.50442.7813350-0.10%
04 Nov 2010445.58444.50448.90442.501330850.45%
03 Nov 2010443.60442.50447.68440.551028690.50%
02 Nov 2010441.38443.00443.00439.5334247-0.04%
01 Nov 2010441.55442.83450.00440.00873370.33%
29 Oct 2010440.08437.48441.45434.631964630.52%
28 Oct 2010437.80445.00445.00435.055001910.08%
27 Oct 2010437.43429.00442.00429.002754841.44%
26 Oct 2010431.23429.05432.20429.051396500.50%
25 Oct 2010429.10433.55434.48427.55235776-0.26%
22 Oct 2010430.20433.48438.50427.001009460.61%
21 Oct 2010427.60425.00429.80424.25480521.06%
20 Oct 2010423.10423.63427.50421.5029413-0.88%
19 Oct 2010426.85433.50433.50425.1376604-0.52%
18 Oct 2010429.08427.23433.50417.681480111.51%
15 Oct 2010422.68424.50430.00420.15181474-0.61%
14 Oct 2010425.28425.00434.45423.503724250.96%
13 Oct 2010421.23421.00425.00417.401906650.45%
12 Oct 2010419.33427.53429.95417.50346746-1.91%
11 Oct 2010427.48430.65437.50424.55375871-0.48%
08 Oct 2010429.55425.00431.98425.002784041.06%
07 Oct 2010425.03436.50440.00422.50168262-2.43%
06 Oct 2010435.60440.43445.35434.50120816-1.10%
05 Oct 2010440.43445.33446.93439.25191514-1.10%
04 Oct 2010445.33444.00451.00440.502280970.48%
01 Oct 2010443.20435.60445.00434.982071681.74%
30 Sep 2010435.63437.50445.00433.5086092-0.77%
29 Sep 2010439.03451.28453.90437.50116266-2.29%
28 Sep 2010449.33455.00455.00431.00126540-1.44%
27 Sep 2010455.88456.50464.00454.53118971-0.81%
24 Sep 2010459.60443.75462.00443.503298533.72%
23 Sep 2010443.13435.05447.43427.502083921.92%
22 Sep 2010434.80430.00439.03425.052307281.22%
21 Sep 2010429.55431.00434.90419.00208371-0.02%
20 Sep 2010429.63414.50436.45410.104249564.60%
17 Sep 2010410.73409.03414.00406.331308460.42%
16 Sep 2010409.03408.00411.45405.551216390.36%
15 Sep 2010407.58414.00414.00405.55146359-0.38%
14 Sep 2010409.13414.85414.93408.00144877-0.82%
13 Sep 2010412.50416.00417.25412.0384108-0.22%
09 Sep 2010413.43414.00416.00412.00592660.01%
08 Sep 2010413.40414.45414.68411.60326880.36%
07 Sep 2010411.93413.03415.13410.6580533-0.05%
06 Sep 2010412.13415.13418.95409.8880852-0.70%
03 Sep 2010415.03415.28417.98414.00954770.18%
02 Sep 2010414.30414.50420.83412.50761310.25%
01 Sep 2010413.28414.50417.25411.00479100.12%
31 Aug 2010412.78397.50421.40394.501662533.82%
30 Aug 2010397.60407.50411.55393.5872491-2.32%
27 Aug 2010407.05412.45412.45406.0042931-1.31%
26 Aug 2010412.45417.45417.50409.60101013-0.87%
25 Aug 2010416.08418.50418.75412.00298389-0.26%
24 Aug 2010417.18414.18419.25407.501729461.95%
23 Aug 2010409.20415.00417.50407.50118443-1.21%
20 Aug 2010414.20423.40424.95412.50151183-0.54%
19 Aug 2010416.43424.20425.33415.50163930-1.83%
18 Aug 2010424.20420.98425.70420.00899771.02%
17 Aug 2010419.93420.00424.45416.3096678-0.45%
16 Aug 2010421.83423.50427.05419.0063088-0.64%
13 Aug 2010424.53424.10426.00420.65382330.49%
12 Aug 2010422.48423.83427.25420.6352522-0.33%
11 Aug 2010423.90420.55427.30420.55692030.66%
10 Aug 2010421.10424.45424.50420.2028380-0.50%
09 Aug 2010423.20415.55425.00414.00437850.93%
06 Aug 2010419.28417.50424.20417.1341219-0.27%
05 Aug 2010420.40426.50426.98419.3092848-0.85%
04 Aug 2010424.00426.48427.85422.5831046-0.25%
03 Aug 2010425.08425.50434.20423.001542580.02%
02 Aug 2010424.98423.63425.80421.10484710.82%
30 Jul 2010421.53422.93424.20419.0044899-0.17%
29 Jul 2010422.25421.00427.50417.58225564-0.49%
28 Jul 2010424.35422.50425.85422.50475320.27%
27 Jul 2010423.20426.40428.00422.0544666-0.75%
26 Jul 2010426.40418.05427.40417.85567800.77%
23 Jul 2010423.15427.43427.43422.50145470-0.42%
22 Jul 2010424.93418.08426.00416.00737121.64%
21 Jul 2010418.08424.95424.95416.5062633-0.55%
20 Jul 2010420.40423.58426.35420.0058045-0.61%
19 Jul 2010423.00422.00425.00419.181460080.05%
16 Jul 2010422.80425.83425.83420.131459530.08%
15 Jul 2010422.45427.50428.58417.10178647-0.27%
14 Jul 2010423.58427.20428.50422.5554027-0.32%
13 Jul 2010424.93427.50427.55423.35574350.38%
12 Jul 2010423.33425.10429.00422.1530862-0.24%
09 Jul 2010424.35422.50429.95422.5025600-0.55%
08 Jul 2010426.70423.00433.50423.001442090.53%
07 Jul 2010424.45420.00427.50420.00612160.88%
06 Jul 2010420.75421.00423.50420.00287195-0.03%
05 Jul 2010420.88419.00425.00418.00299430.22%
02 Jul 2010419.95420.00424.88418.0021933-0.08%
01 Jul 2010420.30419.90423.60415.531366950.41%
30 Jun 2010418.58416.50423.95416.5070062-0.78%
29 Jun 2010421.88424.50428.38421.0372940-0.53%
28 Jun 2010424.13421.00427.40420.00520770.05%
25 Jun 2010423.93423.50431.50420.50559400.03%
24 Jun 2010423.80401.10425.90401.10598581.36%
23 Jun 2010418.13416.00419.43415.00354870.34%
22 Jun 2010416.73418.63420.00413.7857004-0.56%
21 Jun 2010419.08414.28420.50414.05963311.28%
18 Jun 2010413.80415.00417.33410.551305580.53%
17 Jun 2010411.63424.50424.50410.5069064-1.54%
16 Jun 2010418.08412.50421.50411.50977431.04%
15 Jun 2010413.78411.55417.50409.03349080.63%
14 Jun 2010411.18405.78415.50405.00399280.84%
11 Jun 2010407.75406.50415.00405.00565250.55%
10 Jun 2010405.53413.55414.20398.00176390-0.81%
09 Jun 2010408.83410.78417.25407.6875589-1.38%
08 Jun 2010414.53414.98420.00410.531526641.03%
07 Jun 2010410.30390.78415.85375.051025860.93%
04 Jun 2010406.53401.85412.50396.652301211.21%
03 Jun 2010401.68402.50411.75400.002481450.16%
02 Jun 2010401.05375.50406.50374.502604386.58%
01 Jun 2010376.28375.05379.75374.0343301-0.66%
31 May 2010378.78365.00382.50363.00912653.33%
28 May 2010366.58367.45372.85360.802483622.74%
27 May 2010356.80353.80363.50345.051332851.67%
26 May 2010350.95347.45351.98347.45304611.42%
25 May 2010346.03346.58359.00345.5098200-1.68%
24 May 2010351.95357.50358.00349.50673770.01%
21 May 2010351.90357.75357.75350.7037391-1.75%
20 May 2010358.18349.50361.50346.50376102.34%
19 May 2010349.98360.50363.00347.5346390-3.60%
18 May 2010363.05370.00370.00358.5052174-0.51%
17 May 2010364.90364.00373.98361.0329881-0.21%
14 May 2010365.65369.50370.95364.0520823-0.93%
13 May 2010369.10369.75370.48366.63248320.44%
12 May 2010367.48368.00371.98365.00365765-0.15%
11 May 2010368.05371.50373.00367.53350255-0.58%
10 May 2010370.18372.50373.95368.0845746-0.03%
07 May 2010370.28369.55372.45368.0021116-0.92%
06 May 2010373.70376.05380.93372.5820827-1.06%
05 May 2010377.70367.80379.50367.80269330.02%
04 May 2010377.63382.55384.98375.5536622-0.68%
03 May 2010380.23373.53385.50370.48648012.49%
30 Apr 2010371.00370.00373.45368.00443611.27%
29 Apr 2010366.33376.18380.95364.0069181-2.68%
28 Apr 2010376.40380.00381.73373.5341799-1.29%
27 Apr 2010381.33376.05382.20376.05466671.04%
26 Apr 2010377.40377.50379.75375.03893260.46%
23 Apr 2010375.68368.48378.00367.001072872.22%
22 Apr 2010367.53364.00369.00362.50314391.17%
21 Apr 2010363.28361.85364.85360.00179360.40%
20 Apr 2010361.85363.50364.75359.0542708-0.03%
19 Apr 2010361.95366.50366.50360.0036805-1.37%
16 Apr 2010366.98357.60370.00357.001936202.50%
15 Apr 2010358.03355.55359.40355.552925880.20%
13 Apr 2010357.30358.00359.00355.00367480.00%
12 Apr 2010357.30357.25361.50355.03435720.01%
09 Apr 2010357.25349.50360.10348.501516661.57%
08 Apr 2010351.73354.05354.88348.05249647-1.00%
07 Apr 2010355.28347.98358.50346.955307532.71%
06 Apr 2010345.90340.68348.25339.805045151.95%
05 Apr 2010339.28339.85342.25337.50835070.45%
01 Apr 2010337.75339.98342.45336.65840560.03%
31 Mar 2010337.65340.20342.25336.50118936-0.60%
30 Mar 2010339.68341.10345.95339.0075843-0.19%
29 Mar 2010340.33350.00354.50339.50210404-2.28%
26 Mar 2010348.28355.00355.00345.30120627-1.41%
25 Mar 2010353.25360.45360.45351.5089779-1.12%
23 Mar 2010357.25361.45361.45356.0386356-0.23%
22 Mar 2010358.08357.00362.48355.00196380.22%
19 Mar 2010357.28360.00361.45356.5021796-0.58%
18 Mar 2010359.38363.50363.50357.50118160.29%
17 Mar 2010358.33362.55365.43357.5021123-0.89%
16 Mar 2010361.53367.00367.00360.0825163-0.33%
15 Mar 2010362.73370.00370.00361.6047310-1.49%
12 Mar 2010368.20357.50370.00338.201186011.25%
11 Mar 2010363.65345.00389.60332.531224021.71%
10 Mar 2010357.55360.00364.43355.5059517-0.35%
09 Mar 2010358.80354.40364.00351.63672651.20%
08 Mar 2010354.53355.80356.83353.00184120.54%
05 Mar 2010352.63353.50354.98348.0535102-0.12%
04 Mar 2010353.05352.90356.33350.45485940.10%
03 Mar 2010352.68352.50354.75349.55484791.00%
02 Mar 2010349.18345.50352.50345.50433651.47%
26 Feb 2010344.13337.50352.55335.002181241.50%
25 Feb 2010339.05342.55348.50337.7897627-2.27%
24 Feb 2010346.93352.50352.50345.0028614-1.62%
23 Feb 2010352.63351.73355.00351.00264750.04%
22 Feb 2010352.48351.50353.20348.25335610.92%
19 Feb 2010349.25349.48357.00347.75401710.03%
18 Feb 2010349.15350.98354.45348.5087937-0.52%
17 Feb 2010350.98352.53354.83350.0041078-0.44%
16 Feb 2010352.53357.55357.55350.0038395-0.95%
15 Feb 2010355.90359.00387.43346.05856941.45%
11 Feb 2010350.80351.00355.50347.58737530.21%
10 Feb 2010350.05348.50352.50347.531074780.75%
09 Feb 2010347.45348.00349.45345.10144900.01%
08 Feb 2010347.40355.00357.45345.5045562-1.19%
06 Feb 2010351.60355.00357.00346.00147021.40%
05 Feb 2010346.73345.00354.00342.5048863-1.27%
04 Feb 2010351.18359.50359.50348.9528272-1.07%
03 Feb 2010354.98356.63361.00354.2528017-0.26%
02 Feb 2010355.90362.50371.95354.05118437-1.61%
01 Feb 2010361.73344.45363.90339.051927836.54%
29 Jan 2010339.53325.50344.63325.501500703.39%
28 Jan 2010328.40336.50337.50325.00128525-1.98%
27 Jan 2010335.05338.55341.00332.6073142-1.83%
25 Jan 2010341.30340.50344.95339.5017772-0.83%
22 Jan 2010344.15345.25346.50338.0540659-0.59%
21 Jan 2010346.20351.50356.50345.0043451-1.83%
20 Jan 2010352.65343.05355.00316.3545491-0.02%
19 Jan 2010352.73354.00360.33351.00154367-0.16%
18 Jan 2010353.28344.85354.98342.501667423.53%
15 Jan 2010341.25345.00345.00339.53831320.01%
14 Jan 2010341.23345.00351.40340.25109702-1.92%
13 Jan 2010347.90341.00349.85338.00870101.91%
12 Jan 2010341.38337.50346.85335.5558726-1.05%
11 Jan 2010345.00342.53347.00342.031033491.03%
08 Jan 2010341.48347.50353.25340.1576584-1.53%
07 Jan 2010346.78345.00349.10341.50835900.91%
06 Jan 2010343.65336.18348.50336.18984760.27%
05 Jan 2010342.73346.00349.00340.00137293-0.16%
04 Jan 2010343.28334.00346.25331.001132524.18%
31 Dec 2009329.50335.00339.00327.75213938-1.07%
30 Dec 2009333.05327.50335.98327.50499581.73%
29 Dec 2009327.40331.50333.90326.0853284-1.31%
24 Dec 2009331.73332.50332.85330.0017156-0.02%
23 Dec 2009331.80327.50333.43326.45412010.81%
22 Dec 2009329.15330.00330.00327.50186370.01%
21 Dec 2009329.13334.35334.35327.6083497-0.72%
18 Dec 2009331.53332.50334.98330.7541578-0.17%
17 Dec 2009332.10332.50334.63331.00239800.01%
16 Dec 2009332.08336.25336.25330.0096679-1.18%
15 Dec 2009336.05338.00341.50335.1028793-0.79%
14 Dec 2009338.73339.40342.20337.00272626-0.20%
11 Dec 2009339.40342.50344.48338.0534573-0.16%
10 Dec 2009339.95337.50343.93325.4531209-1.46%
09 Dec 2009344.98346.75346.75344.10299070.27%
08 Dec 2009344.05341.35345.00341.35396220.58%
07 Dec 2009342.05342.75345.00340.5827927-0.10%
04 Dec 2009342.38342.03345.50341.6045675-0.12%
03 Dec 2009342.80345.60347.00342.0037845-0.31%
02 Dec 2009343.88346.50347.00342.6329095-0.62%
01 Dec 2009346.03344.00348.00343.00307870.66%
30 Nov 2009343.75346.50347.45342.05379990.28%
27 Nov 2009342.80345.75349.98338.00180329-0.86%
26 Nov 2009345.78341.00348.50341.001230571.36%
25 Nov 2009341.15335.75342.50335.75647661.52%
24 Nov 2009336.05339.98342.00334.6341066-0.38%
23 Nov 2009337.33342.50343.50334.75131713-1.01%
20 Nov 2009340.78342.50344.83340.03317240.25%
19 Nov 2009339.93339.50352.50337.501436660.85%
18 Nov 2009337.05340.50340.98336.5564814-1.28%
17 Nov 2009341.43348.95348.95340.5530143-0.73%
16 Nov 2009343.93343.00346.00340.05240230.87%
13 Nov 2009340.95342.50343.70331.08799540.08%
12 Nov 2009340.68344.95344.95336.08518970.21%
11 Nov 2009339.98339.90344.40330.00105020-0.01%
10 Nov 2009340.00351.25352.25339.75403309-2.87%
09 Nov 2009350.05350.50353.48347.0079279-0.07%
06 Nov 2009350.30350.00352.35345.00266130.74%
05 Nov 2009347.73350.53352.95344.9830345-0.43%
04 Nov 2009349.23350.23355.00347.0032909-0.29%
03 Nov 2009350.23351.50352.35343.10111918-0.01%
30 Oct 2009350.28353.20362.35346.0387583-0.83%
29 Oct 2009353.20350.00355.00346.53267150.31%
28 Oct 2009352.10355.00361.40350.15441730.88%
27 Oct 2009349.03362.55362.55347.5527641-3.73%
26 Oct 2009362.55359.95367.50359.951531322.38%
23 Oct 2009354.13350.00369.00349.051129922.13%
22 Oct 2009346.75348.50349.50342.53632970.05%
21 Oct 2009346.58344.40348.45338.05842910.43%
20 Oct 2009345.08335.05346.98335.05363850.65%
17 Oct 2009342.85345.00346.95341.0358060.40%
16 Oct 2009341.50349.20349.20340.002531620.19%
15 Oct 2009340.85347.00349.45337.5565201-1.58%
14 Oct 2009346.33346.95352.40341.501139670.96%
12 Oct 2009343.03339.50344.85335.55735421.02%
09 Oct 2009339.55344.33349.90335.60139790-0.15%
08 Oct 2009340.05334.45342.98330.502420512.72%
07 Oct 2009331.05328.50337.50324.533101902.10%
06 Oct 2009324.23317.50326.08310.502212912.30%
05 Oct 2009316.95310.00319.50307.751323500.75%
01 Oct 2009314.60317.50318.00309.53125210-0.55%
30 Sep 2009316.35318.50324.45314.50208430-0.36%
29 Sep 2009317.48310.50322.00310.303844902.37%
25 Sep 2009310.13309.45312.75308.18699930.46%
24 Sep 2009308.70310.50313.50305.6090754-0.61%
23 Sep 2009310.60316.00317.00310.0521449-1.81%
22 Sep 2009316.33315.50319.50313.55434130.52%
18 Sep 2009314.70312.40316.43309.003296542.32%
17 Sep 2009307.55307.50309.85305.58176039-0.30%
16 Sep 2009308.48309.95310.03307.502793570.10%
15 Sep 2009308.18309.00310.50305.651599780.22%
14 Sep 2009307.50308.00309.25305.10317450.03%
11 Sep 2009307.40309.85310.00306.5021717-0.30%
10 Sep 2009308.33314.55314.55306.503626060.23%
09 Sep 2009307.63310.00317.50305.00114563-0.76%
08 Sep 2009309.98311.50319.85308.03127001-0.68%
07 Sep 2009312.10307.50312.75306.08968731.83%
04 Sep 2009306.48307.50309.45305.0026540-0.20%
03 Sep 2009307.10307.50309.75305.501200510.56%
02 Sep 2009305.40305.00306.50302.55173200.22%
01 Sep 2009304.73305.98307.18303.53853710.43%
31 Aug 2009303.43300.00310.00300.00719090.13%
28 Aug 2009303.05303.50306.00300.50195421-0.30%
27 Aug 2009303.95308.28308.28302.5061927-1.56%
26 Aug 2009308.78307.70312.00305.08690230.60%
25 Aug 2009306.95322.50322.50305.0038378-0.41%
24 Aug 2009308.20307.50312.80304.50982870.62%
21 Aug 2009306.30302.50308.55301.05773681.90%
20 Aug 2009300.58295.00304.40292.5031263-0.78%
19 Aug 2009302.93307.38307.85300.0025541-0.62%
18 Aug 2009304.83300.00307.38300.00388741.31%
17 Aug 2009300.90305.50310.00299.1084474-1.71%
14 Aug 2009306.13300.00310.00297.502035180.99%
13 Aug 2009303.13294.50305.95293.002440793.94%
12 Aug 2009291.63292.95293.40283.50165564-1.02%
11 Aug 2009294.65297.50297.50284.252652931.57%
10 Aug 2009290.10319.23320.00288.00361170-8.04%
07 Aug 2009315.48324.00327.00315.0042825-2.31%
06 Aug 2009322.95335.00341.00319.00197618-3.52%
05 Aug 2009334.73333.50339.00328.001757260.76%
04 Aug 2009332.20329.00333.98321.18654110.87%
03 Aug 2009329.33335.00337.00328.0337827-1.27%
31 Jul 2009333.55336.03339.00332.5539098-0.13%
30 Jul 2009334.00333.00336.60327.55734900.50%
29 Jul 2009332.35337.50337.50326.5351267-0.45%
28 Jul 2009333.85335.00343.48331.18102487-0.48%
27 Jul 2009335.45327.50339.98324.501177693.32%
24 Jul 2009324.68330.00330.98324.0051942-0.73%
23 Jul 2009327.08320.00331.00306.501607092.68%
22 Jul 2009318.53324.00325.00317.00272389-1.03%
21 Jul 2009321.85329.45329.45321.0391221-1.73%
20 Jul 2009327.53329.95335.00326.082321411.69%
17 Jul 2009322.08319.45326.00316.055129042.39%
16 Jul 2009314.55321.00332.90312.50137358-1.73%
15 Jul 2009320.10322.50327.00319.50685260.03%
14 Jul 2009320.00325.25329.40317.20161559-0.01%
13 Jul 2009320.03335.00337.98318.60393990-4.85%
10 Jul 2009336.35328.50343.00327.502393032.84%
09 Jul 2009327.05320.23328.93316.252148562.14%
08 Jul 2009320.20315.00321.50307.001375612.45%
07 Jul 2009312.53310.00321.50300.584639192.54%
06 Jul 2009304.80310.38311.45302.5085625-1.72%
03 Jul 2009310.13324.75324.75307.0054570-0.04%
02 Jul 2009310.25311.50315.00305.68818760.06%
01 Jul 2009310.05305.50323.25305.509736792.49%
30 Jun 2009302.53296.00304.95296.003795842.47%
29 Jun 2009295.25286.00297.50286.00718522.89%
26 Jun 2009286.95280.05290.00280.00533271.83%
25 Jun 2009281.80274.30287.00274.303150622.55%
24 Jun 2009274.80275.00277.50271.5071701-0.38%
23 Jun 2009275.85270.00277.50267.63325320.84%
22 Jun 2009273.55272.50275.95271.0085653-0.71%
19 Jun 2009275.50270.00279.95262.001798552.19%
18 Jun 2009269.60279.50279.90265.5387514-2.68%
17 Jun 2009277.03280.03287.45276.0034028-2.39%
16 Jun 2009283.80275.00287.50275.00445281.24%
15 Jun 2009280.33241.15282.50241.1593770-0.10%
12 Jun 2009280.60284.50287.28275.13370940-1.35%
11 Jun 2009284.45263.13288.80263.131171533.13%
10 Jun 2009275.83272.43278.20269.331004753.02%
09 Jun 2009267.75257.50270.50257.501113573.78%
08 Jun 2009258.00266.15271.15252.5582633-2.51%
05 Jun 2009264.65260.23267.45260.231359481.70%
04 Jun 2009260.23243.50262.50240.586687487.05%
03 Jun 2009243.10237.50246.50237.503807572.50%
02 Jun 2009237.18230.13241.50230.0565251-1.15%
01 Jun 2009239.93240.50244.00235.502201221.27%
29 May 2009236.93225.05240.55196.003244024.36%
28 May 2009227.03228.55230.75225.73146498-1.24%
27 May 2009229.88231.48231.48226.50593840.41%
26 May 2009228.95231.75233.10228.5090739-0.37%
25 May 2009229.80229.55232.45228.5036913-0.07%
22 May 2009229.95230.00232.50229.00520530.17%
21 May 2009229.55230.10234.50228.55112907-0.22%
20 May 2009230.05237.50248.90229.00485466-1.53%
19 May 2009233.63240.00240.00225.00243391-3.66%
18 May 2009242.50242.50242.50242.50255.70%
15 May 2009229.43232.50232.50227.632012450.06%
14 May 2009229.30225.03229.95225.03218160.39%
13 May 2009228.40231.75233.00227.50137632-1.91%
12 May 2009232.85234.48235.00230.10861020.19%
11 May 2009232.40236.15236.15230.00110644-1.39%
08 May 2009235.68243.90243.90234.10292086-2.32%
07 May 2009241.28240.00244.90234.581531940.79%
06 May 2009239.40244.95246.48235.75248621-1.42%
05 May 2009242.85242.50249.00234.002841231.17%
04 May 2009240.03242.25242.35237.50695470.66%
29 Apr 2009238.45235.00246.40235.0066940-0.31%
28 Apr 2009239.18236.50243.95228.001614201.38%
27 Apr 2009235.93232.50237.00230.03694151.21%
24 Apr 2009233.10229.98236.50229.032241940.34%
23 Apr 2009232.30232.48233.50230.78184550.32%
22 Apr 2009231.55231.00233.50228.501447370.03%
21 Apr 2009231.48229.98232.50226.50462500.40%
20 Apr 2009230.55231.75232.43226.00496210.55%
17 Apr 2009229.30228.15230.50226.081203860.72%
16 Apr 2009227.65232.50233.50225.10322710-1.09%
15 Apr 2009230.15231.00232.50225.001412420.09%
13 Apr 2009229.95220.00230.63186.982701002.22%
09 Apr 2009224.95225.73228.00221.181400470.66%
08 Apr 2009223.48222.50224.85211.18174866-0.02%
06 Apr 2009223.53229.30232.48219.50189452-2.51%
02 Apr 2009229.28235.00235.00229.00429897-0.89%
01 Apr 2009231.35189.50237.45189.5070438-1.80%
31 Mar 2009235.60230.13241.00230.131302841.80%
30 Mar 2009231.43229.95234.38226.00670561.02%
27 Mar 2009229.10230.00232.25226.351909220.67%
26 Mar 2009227.58224.50231.00224.50415367-0.03%
25 Mar 2009227.65229.85229.85226.2011392-0.14%
24 Mar 2009227.98232.48232.48227.05147578-0.99%
23 Mar 2009230.25225.03233.50225.031255770.11%
20 Mar 2009230.00224.90233.00223.633337233.59%
19 Mar 2009222.03225.98227.50221.7517257-0.48%
18 Mar 2009223.10227.45228.50221.7565387-0.67%
17 Mar 2009224.60223.13231.50223.1331304-1.27%
16 Mar 2009227.50217.50232.50217.504306594.65%
13 Mar 2009217.40216.50218.20215.03972350.96%
12 Mar 2009215.33215.50219.98213.25837830.01%
09 Mar 2009215.30209.95216.45209.9597027-0.62%
06 Mar 2009216.65222.40222.40211.0583788-1.92%
05 Mar 2009220.90224.28229.98219.00177947-1.53%
04 Mar 2009224.33225.60227.50221.6045091-0.23%
03 Mar 2009224.85230.00230.00223.5028847-2.49%
02 Mar 2009230.58230.00237.75229.00349752-0.89%
27 Feb 2009232.65220.15233.68220.152150664.41%
26 Feb 2009222.83219.50227.10218.802577290.31%
25 Feb 2009222.15227.00227.50220.1371787-1.68%
24 Feb 2009225.95227.45227.45222.6370094-1.14%
20 Feb 2009228.55234.00235.00226.3085494-2.81%
19 Feb 2009235.15226.00236.00225.002599664.31%
18 Feb 2009225.43223.48226.25218.131709602.40%
17 Feb 2009220.15216.00222.00215.53877771.20%
16 Feb 2009217.55218.73219.00212.50778060.33%
13 Feb 2009216.83220.00223.00212.08122980-1.14%
12 Feb 2009219.33210.13221.13210.13546413.34%
11 Feb 2009212.25206.50212.50206.50132891.20%
10 Feb 2009209.73211.00211.43207.501165800.06%
09 Feb 2009209.60207.90210.50207.906532180.80%
06 Feb 2009207.93209.00209.93207.20174880.07%
05 Feb 2009207.78208.38209.90207.1335736-0.51%
04 Feb 2009208.85210.00210.00207.7830374-0.23%
03 Feb 2009209.33209.00211.50208.25406590.87%
02 Feb 2009207.53212.00214.00207.0020635-2.17%
30 Jan 2009212.13210.00216.85207.501861221.42%
29 Jan 2009209.15206.70210.50205.78600871.01%
28 Jan 2009207.05209.00209.33206.5038608-1.07%
27 Jan 2009209.28209.50210.00205.05705180.49%
23 Jan 2009208.25207.50209.25202.58444430.69%
22 Jan 2009206.83205.00207.50201.55378651.00%
21 Jan 2009204.78200.00205.90200.001342921.25%
20 Jan 2009202.25197.50203.45197.50648461.89%
19 Jan 2009198.50196.50198.98196.00177491.21%
16 Jan 2009196.13196.50198.00195.0356800.81%
15 Jan 2009194.55193.50196.33191.5518268-2.25%
14 Jan 2009199.03196.50199.43195.75194822.02%
13 Jan 2009195.08191.00199.93191.00454962.12%
12 Jan 2009191.03197.50197.50190.00179187-2.39%
09 Jan 2009195.70194.00197.50191.002006581.57%
07 Jan 2009192.68200.00200.00192.0035406-3.14%
06 Jan 2009198.93202.50202.50197.7847990-1.86%
05 Jan 2009202.70203.05204.98201.5026922-0.69%
02 Jan 2009204.10203.50205.00202.10257500.27%
01 Jan 2009203.55203.50204.73202.5042060.27%
31 Dec 2008203.00204.50206.43202.1322305-0.95%
30 Dec 2008204.95202.55206.80202.5574857-0.24%
29 Dec 2008205.45200.05206.50200.05580941.43%
26 Dec 2008202.55203.95204.00198.1817680-0.01%
24 Dec 2008202.58203.98203.98200.55189475-0.10%
23 Dec 2008202.78204.93206.00201.5025127-0.82%
22 Dec 2008204.45203.50206.50201.00643941.63%
19 Dec 2008201.18196.18202.95196.18515120.45%
18 Dec 2008200.28195.45201.00193.95391222.84%
17 Dec 2008194.75195.00196.25193.00146500.68%
16 Dec 2008193.43192.55196.48191.186335-0.78%
15 Dec 2008194.95194.98196.00191.50707801.28%
12 Dec 2008192.48192.58196.00189.0027811-1.69%
11 Dec 2008195.78200.48200.48194.5037103-1.32%
10 Dec 2008198.40203.00203.00197.5037062-0.63%
08 Dec 2008199.65205.05205.05196.1856882-1.37%
05 Dec 2008202.43199.50204.00198.53941920.22%
04 Dec 2008201.98195.25202.75195.00560972.16%
03 Dec 2008197.70195.00198.00193.50169131.18%
02 Dec 2008195.40191.00196.40190.65340391.35%
01 Dec 2008192.80194.50194.95192.3018075-0.35%
28 Nov 2008193.48191.05195.00190.7830160-0.27%
26 Nov 2008194.00193.00194.50190.55722640.88%
25 Nov 2008192.30196.95196.95191.5315726-0.09%
24 Nov 2008192.48190.28194.25190.2817006-0.01%
21 Nov 2008192.50197.40197.50191.6059815-0.65%
20 Nov 2008193.75195.00196.00189.5078972-0.71%
19 Nov 2008195.13193.50196.00193.501057090.70%
18 Nov 2008193.78196.03196.03189.00109800-1.72%
17 Nov 2008197.18192.95200.50190.03979981.20%
14 Nov 2008194.85194.00197.50191.001765880.54%
12 Nov 2008193.80189.90194.95188.501241581.60%
11 Nov 2008190.75190.00192.55189.03130432-1.41%
10 Nov 2008193.48195.00195.00188.001186503.22%
07 Nov 2008187.45189.00189.98185.1868346-0.56%
06 Nov 2008188.50185.50190.00178.18111265-0.84%
05 Nov 2008190.10195.05197.50187.0034170-1.24%
04 Nov 2008192.48190.00196.00190.0033575-1.22%
03 Nov 2008194.85195.95195.95188.50449942.66%
31 Oct 2008189.80187.50190.03186.70475222.66%
29 Oct 2008184.88199.68201.98182.00264123-6.17%
28 Oct 2008197.03197.50199.98194.0094340.31%
27 Oct 2008196.43186.03198.45183.503047522.96%
24 Oct 2008190.78192.50193.98186.08369255-2.03%
23 Oct 2008194.73191.18196.43190.00135877-1.40%
22 Oct 2008197.50196.23199.20194.031214540.93%
21 Oct 2008195.68189.50198.45189.50280242.30%
20 Oct 2008191.28190.00193.48188.58660060.15%
17 Oct 2008191.00197.50197.50187.75187360.18%
16 Oct 2008190.65186.18195.88179.00519830.17%
15 Oct 2008190.33190.25192.50183.13143413-0.17%
14 Oct 2008190.65194.00197.48189.5311089-0.36%
13 Oct 2008191.33188.00195.00187.50171262.49%
10 Oct 2008186.68175.00188.00175.00381730.83%
08 Oct 2008185.15188.50189.90180.6370519-3.36%
07 Oct 2008191.58197.50200.00187.5053545-2.78%
06 Oct 2008197.05195.05222.50193.18393402-0.18%
03 Oct 2008197.40199.00200.75196.65139109-0.25%
01 Oct 2008197.90202.50203.00197.0033245-2.17%
30 Sep 2008202.28197.50203.45197.5016419-1.47%
29 Sep 2008205.30206.00206.00201.00789521.17%
26 Sep 2008202.93198.45206.00195.551061772.28%
25 Sep 2008198.40196.03199.98196.03204110.08%
24 Sep 2008198.25195.00200.43195.00500871.34%
23 Sep 2008195.63193.18198.40193.1847733-1.74%
22 Sep 2008199.10188.00200.48188.00410374.83%
19 Sep 2008189.93189.43192.45185.08461964.30%
18 Sep 2008182.10184.00184.50176.18196391-1.51%
17 Sep 2008184.90195.00199.95182.05259798-2.70%
16 Sep 2008190.03194.18196.00189.55227697-3.58%
15 Sep 2008197.08201.15201.48195.5326182-2.67%
12 Sep 2008202.48203.18207.75201.5012371-1.07%
11 Sep 2008204.68204.00205.80204.0031985-0.10%
10 Sep 2008204.88208.50209.98204.3047088-2.13%
09 Sep 2008209.33211.00212.45206.18249964-0.66%
08 Sep 2008210.73207.50211.50205.00539142.97%
05 Sep 2008204.65206.28206.50203.0518202-0.79%
04 Sep 2008206.28205.53208.00201.1813147-0.96%
02 Sep 2008208.28209.50211.00206.533339160.38%
01 Sep 2008207.50205.45210.00204.80539481.33%
29 Aug 2008204.78208.63213.50203.0564086-2.48%
28 Aug 2008209.98209.98210.50208.53174701.03%
27 Aug 2008207.83208.78210.43207.5011825-0.60%
26 Aug 2008209.08210.00211.50207.6315774-0.46%
25 Aug 2008210.05212.50216.45208.08980160.96%
22 Aug 2008208.05208.00209.38206.6858550.02%
21 Aug 2008208.00211.00211.50207.55126130-1.45%
20 Aug 2008211.05209.15213.00209.15181190.56%
19 Aug 2008209.88207.50210.50207.50160070.37%
18 Aug 2008209.10211.95211.95207.5317544-0.87%
14 Aug 2008210.93207.65213.00205.00457111.74%
13 Aug 2008207.33209.98210.70206.5325337-1.94%
12 Aug 2008211.43212.50213.00209.0888006-0.28%
11 Aug 2008212.03215.00217.45211.009899-0.94%
08 Aug 2008214.05214.48215.00211.0324604-0.20%
07 Aug 2008214.48212.35220.50211.532122870.34%
06 Aug 2008213.75212.35223.85201.181578803.26%
05 Aug 2008207.00203.95208.75201.05526482.22%
04 Aug 2008202.50200.43203.90200.001013681.21%
01 Aug 2008200.08197.50200.50195.0096789-2.37%
31 Jul 2008204.93190.50228.55190.50753567.59%
30 Jul 2008190.48187.00191.80184.00858772.53%
29 Jul 2008185.78179.53187.00179.53270700.39%
28 Jul 2008185.05183.25185.75180.50201211.41%
25 Jul 2008182.48181.00183.98179.50196160.73%
24 Jul 2008181.15186.65186.65180.50130139-1.00%
23 Jul 2008182.98188.00190.95182.25313145-0.35%
22 Jul 2008183.63185.00185.00180.5318935-0.11%
21 Jul 2008183.83183.50185.03181.55125878-0.01%
18 Jul 2008183.85178.50184.00174.75785905.66%
17 Jul 2008174.00179.00180.95171.15233505-0.43%
16 Jul 2008174.75181.50184.00173.5897558-5.45%
15 Jul 2008184.83184.90187.73183.0062066-0.27%
14 Jul 2008185.33185.85186.00183.00153140.38%
11 Jul 2008184.63185.00186.30182.7032322-0.05%
10 Jul 2008184.73182.50185.95182.50186620.21%
09 Jul 2008184.35182.25185.50182.05179931.67%
08 Jul 2008181.33184.73184.73179.0035292-2.14%
07 Jul 2008185.30185.93187.50184.55117410.94%
04 Jul 2008183.58185.90187.50180.0057212-0.69%
03 Jul 2008184.85180.48186.00177.50588972.10%
02 Jul 2008181.05173.98182.00173.98270233.52%
01 Jul 2008174.90176.03178.35173.5019429-1.49%
30 Jun 2008177.55177.50178.40176.00363650.01%
27 Jun 2008177.53178.00179.48175.0059834-1.70%
26 Jun 2008180.60187.50187.50180.05326930.32%
25 Jun 2008180.03181.60186.00178.50418292-1.96%
24 Jun 2008183.63186.00188.95182.5827676-0.82%
23 Jun 2008185.15199.95199.95181.5036174-0.94%
20 Jun 2008186.90194.00194.00185.1049083-2.93%
19 Jun 2008192.55190.63198.45188.6077878-2.77%
18 Jun 2008198.03199.98200.00196.0019434-0.61%
17 Jun 2008199.25195.00200.35194.502463942.29%
16 Jun 2008194.78185.05196.00185.05765325.51%
13 Jun 2008184.60189.50190.45183.83128823-2.46%
12 Jun 2008189.25182.50190.00182.50480010.86%
11 Jun 2008187.63192.00192.50185.7588298-1.20%
10 Jun 2008189.90186.03194.60186.03109452-0.47%
09 Jun 2008190.80193.50193.50187.0028224-2.24%
06 Jun 2008195.18199.38199.50193.00107063-0.19%
05 Jun 2008195.55200.45200.45195.0098170-2.04%
04 Jun 2008199.63204.55206.50198.10124604-2.44%
03 Jun 2008204.63198.50206.50198.50465541.70%
02 Jun 2008201.20210.45210.88200.2569110-3.28%
30 May 2008208.03217.45220.00206.13180157-2.98%
29 May 2008214.43225.05225.05212.15182821-4.74%
28 May 2008225.10218.00227.50200.501042113.52%
27 May 2008217.45207.50223.00207.501090510.02%
26 May 2008217.40224.75224.75215.4815208-2.99%
23 May 2008224.10226.00229.50223.50659620.43%
22 May 2008223.15224.00226.98222.2516844-1.48%
21 May 2008226.50224.85229.90222.001358830.72%
20 May 2008224.88221.00229.00218.501103700.87%
16 May 2008222.95219.00224.55217.001965803.17%
15 May 2008216.10222.90224.48214.5528649-0.58%
14 May 2008217.35217.00221.00216.5834544-1.45%
13 May 2008220.55224.00229.90218.00172769-1.07%
12 May 2008222.93219.50223.48216.05784181.52%
09 May 2008219.60223.35224.95218.0086774-1.68%
08 May 2008223.35227.00229.48221.53309415-0.50%
07 May 2008224.48221.00228.98216.18979122.08%
06 May 2008219.90216.60221.50214.00808641.76%
05 May 2008216.10218.50221.50215.0052234-0.82%
02 May 2008217.88207.00219.50206.003204835.83%
30 Apr 2008205.88198.30208.48198.302852891.98%
29 Apr 2008201.88203.00205.45200.53501330.14%
28 Apr 2008201.60210.00210.00200.8877601-3.45%
25 Apr 2008208.80201.50209.75200.602206534.12%
24 Apr 2008200.53206.95206.98199.25229525-2.34%
23 Apr 2008205.33213.60214.50204.5355017-1.45%
22 Apr 2008208.35211.50215.00207.75105558-1.30%
21 Apr 2008211.10212.00212.00210.03118390.57%
17 Apr 2008209.90215.50215.50209.1542363-1.47%
16 Apr 2008213.03210.90215.95210.6542860-0.01%
15 Apr 2008213.05209.28214.45205.05271591.37%
11 Apr 2008210.18212.50212.50209.7510888-0.59%
10 Apr 2008211.43215.50215.50209.08220260.05%
09 Apr 2008211.33214.00217.50210.0551139-1.16%
08 Apr 2008213.80215.00218.50213.03110575-0.29%
07 Apr 2008214.43206.90215.10194.002311444.48%
04 Apr 2008205.23203.25206.50201.401303770.76%
03 Apr 2008203.68197.75205.00195.501095663.59%
02 Apr 2008196.63197.75199.50194.583649410.37%
01 Apr 2008195.90191.50197.50190.03792892.40%
31 Mar 2008191.30193.50194.00189.05113239-1.26%
28 Mar 2008193.75197.45197.45193.05125389-0.20%
27 Mar 2008194.13195.00198.00192.5069107-0.83%
26 Mar 2008195.75198.50200.00190.65145354-1.51%
25 Mar 2008198.75200.50202.50197.50473970.91%
24 Mar 2008196.95205.00206.00193.7588982-2.91%
19 Mar 2008202.85200.00206.55197.751036653.87%
18 Mar 2008195.30197.00198.45193.08261470.80%
17 Mar 2008193.75196.25199.45192.5036839-3.46%
14 Mar 2008200.70192.50204.95192.00665124.21%
13 Mar 2008192.60193.40196.00190.5322010-2.41%
12 Mar 2008197.35207.40210.00194.0541871-3.53%
11 Mar 2008204.58195.00205.50190.00580103.60%
10 Mar 2008197.48187.50198.50183.00585513.51%
07 Mar 2008190.78202.50202.50187.5073642-5.55%
05 Mar 2008202.00204.00209.98200.00166095-0.58%
04 Mar 2008203.18195.05207.50194.251724664.62%
03 Mar 2008194.20185.50196.20182.501573894.27%
29 Feb 2008186.25187.70189.35185.0834199-0.66%
28 Feb 2008187.48191.00191.50186.0059293-1.66%
27 Feb 2008190.65191.45195.00190.03378460.54%
26 Feb 2008189.63194.70194.90189.0072734-2.37%
25 Feb 2008194.23192.40195.03186.75256783.02%
22 Feb 2008188.53186.23189.00186.23189280.24%
21 Feb 2008188.08191.65192.30187.00369520.35%
20 Feb 2008187.43190.53193.98186.5313179-2.70%
19 Feb 2008192.63190.58196.45190.5831531-0.17%
18 Feb 2008192.95190.78195.00190.75459792.09%
15 Feb 2008189.00185.00189.83183.501529872.16%
14 Feb 2008185.00185.00190.00183.501417531.15%
13 Feb 2008182.90188.40190.50180.0017175-1.32%
12 Feb 2008185.35189.98193.98185.0014528-1.63%
11 Feb 2008188.43202.50215.00185.7532764-2.13%
08 Feb 2008192.53197.05197.33191.00280246-2.29%
07 Feb 2008197.05200.90204.45194.5025811-0.88%
06 Feb 2008198.80207.50207.50198.0043293-4.23%
05 Feb 2008207.58202.50214.48202.5044204-2.03%
04 Feb 2008211.88211.00214.65207.50892870.74%
01 Feb 2008210.33207.50212.00206.00594880.28%
31 Jan 2008209.75201.00217.50198.002021433.40%
30 Jan 2008202.85195.05204.90192.502501234.55%
29 Jan 2008194.03197.48203.00191.00215955-0.03%
28 Jan 2008194.08200.10200.70192.0053654-3.01%
25 Jan 2008200.10204.00209.50198.03164440-1.77%
24 Jan 2008203.70210.00214.65201.0080468-1.38%
23 Jan 2008206.55205.00229.50199.501106911.87%
22 Jan 2008202.75202.55226.00187.53101719-8.52%
21 Jan 2008221.63232.50232.50200.08126810-3.56%
18 Jan 2008229.80241.00241.00226.70185443-4.47%
17 Jan 2008240.55228.90246.00225.001189715.62%
16 Jan 2008227.75227.78234.48225.05120861-2.17%
15 Jan 2008232.80235.00239.00232.5039444-0.94%
14 Jan 2008235.00229.00237.50223.031045882.85%
11 Jan 2008228.48231.50231.50217.53203367-1.13%
10 Jan 2008231.10232.08240.28228.50178077-0.42%
09 Jan 2008232.08236.98240.00230.0062218-2.19%
08 Jan 2008237.28245.00248.90235.50129687-2.51%
07 Jan 2008243.38230.00262.45228.005744706.33%
04 Jan 2008228.90220.00232.50220.002431344.07%
03 Jan 2008219.95207.50223.48204.333515694.97%
02 Jan 2008209.53207.50210.50202.101460841.70%
01 Jan 2008206.03203.75207.00203.50915091.38%
31 Dec 2007203.23201.50204.95200.501226941.25%
28 Dec 2007200.73197.50202.50197.5068086-0.31%
27 Dec 2007201.35202.20203.00200.00809430.05%
26 Dec 2007201.25196.20202.50196.202371122.57%
24 Dec 2007196.20194.33196.50194.33447520.96%
20 Dec 2007194.33197.38197.38191.25681903-0.31%
19 Dec 2007194.93204.50204.50193.50331542-0.10%
18 Dec 2007195.13205.00205.00193.151009180.56%
17 Dec 2007194.05217.50220.00192.503557811.57%
28 Nov 2007191.05208.35209.50185.001408786-6.90%
27 Nov 2007205.20197.00207.20189.985898124.16%
26 Nov 2007197.00195.75199.00193.551438621.97%
23 Nov 2007193.20192.50196.48191.25733871.18%
22 Nov 2007190.95198.50202.40188.73475420-3.09%
21 Nov 2007197.03205.00209.40194.50598210-1.73%
20 Nov 2007200.50196.50203.85194.055813942.51%
19 Nov 2007195.60196.50198.25195.032886290.31%
16 Nov 2007195.00194.98197.75192.252083630.86%
15 Nov 2007193.33193.50198.50192.33244932-0.10%
14 Nov 2007193.53194.25194.25191.00983010.97%
13 Nov 2007191.68190.50194.70189.501340110.70%
12 Nov 2007190.35190.00192.40187.50136704-1.98%
09 Nov 2007194.20196.05197.48192.6021085-0.07%
08 Nov 2007194.33193.40195.28190.55988621.51%
07 Nov 2007191.43196.88196.90191.0066229-0.56%
06 Nov 2007192.50194.98199.35191.00227224-0.04%
05 Nov 2007192.58189.00196.95187.55193811-0.01%
02 Nov 2007192.60187.50193.05182.501986942.61%
01 Nov 2007187.70194.23194.23186.50133745-2.32%
31 Oct 2007192.15194.95196.30191.0884235-0.57%
30 Oct 2007193.25194.50196.25192.501028700.50%
29 Oct 2007192.28198.85202.50191.004263920.10%
26 Oct 2007192.08191.10197.35189.131921970.78%
25 Oct 2007190.60191.75196.48187.55681923-0.73%
24 Oct 2007192.00194.00194.00189.282079000.21%
23 Oct 2007191.60197.50197.50189.534016411.13%
22 Oct 2007189.45186.03193.93182.5065005-0.79%
19 Oct 2007190.95200.00202.00187.50168146-2.29%
18 Oct 2007195.43203.85205.03193.50379473-2.20%
17 Oct 2007199.83200.00204.50190.00133712-3.09%
16 Oct 2007206.20205.00212.25202.632417991.04%
15 Oct 2007204.08205.48207.00202.50852660.27%
12 Oct 2007203.53209.50209.50202.50140848-2.22%
11 Oct 2007208.15207.00210.00205.083143480.64%
10 Oct 2007206.83208.00210.45204.25122888-0.23%
09 Oct 2007207.30199.00208.38197.551749412.89%
08 Oct 2007201.48209.50213.90200.50243198-5.48%
05 Oct 2007213.15213.15217.50209.084769400.00%
04 Oct 2007213.15209.13215.50207.502378801.92%
03 Oct 2007209.13208.25214.25207.507569681.35%
01 Oct 2007206.35201.00209.10198.302928142.79%
28 Sep 2007200.75198.08203.70198.082425471.14%
27 Sep 2007198.48204.00204.00196.50627801-1.44%
26 Sep 2007201.38202.00203.50199.552125320.75%
25 Sep 2007199.88203.00205.48199.00193209-2.13%
24 Sep 2007204.23195.00206.00195.004216060.76%
21 Sep 2007202.68200.23204.20199.001372541.22%
20 Sep 2007200.23202.00206.00198.63233701-0.06%
19 Sep 2007200.35197.50202.40197.501842041.76%
18 Sep 2007196.88196.53198.00196.0049719-0.10%
17 Sep 2007197.08200.00200.00196.1031299-0.56%
14 Sep 2007198.18198.25202.00197.301632440.20%
13 Sep 2007197.78202.00202.00197.03115536-1.32%
12 Sep 2007200.43203.98204.73199.50173351-0.70%
11 Sep 2007201.85199.85204.00197.603200462.05%
10 Sep 2007197.80195.13199.00195.13126570-0.70%
07 Sep 2007199.20199.00202.25197.551937660.25%
06 Sep 2007198.70197.35200.38195.5885827-0.45%
05 Sep 2007199.60197.45203.75194.503254841.56%
04 Sep 2007196.53202.50202.50195.10167167-2.02%
03 Sep 2007200.58195.00203.45192.752672033.54%
31 Aug 2007193.73187.80195.50187.282186343.44%
30 Aug 2007187.28186.93193.00186.003067460.00%
29 Aug 2007187.28182.93189.40182.9364483-1.06%
28 Aug 2007189.28190.13191.73185.25127446-0.43%
27 Aug 2007190.10180.50192.98178.552473147.34%
24 Aug 2007177.10178.65179.00176.00507880.07%
23 Aug 2007176.98180.08182.50175.25132100-0.70%
22 Aug 2007178.23180.00182.50172.75130737-1.25%
21 Aug 2007180.48188.45188.45178.00125251-2.35%
20 Aug 2007184.83190.00192.50183.08208860-0.15%
17 Aug 2007185.10192.00193.00183.65176136-3.77%
16 Aug 2007192.35187.80194.00187.80118778-1.88%
14 Aug 2007196.03198.00198.00189.0062523-0.32%
13 Aug 2007196.65197.25198.50195.081236670.03%
10 Aug 2007196.60192.50197.45188.00169702-0.47%
09 Aug 2007197.53206.00207.00196.30171065-2.50%
08 Aug 2007202.60203.10205.60200.502526081.06%
07 Aug 2007200.48207.20208.50199.50300645-1.82%
06 Aug 2007204.20198.00206.00191.002624001.43%
03 Aug 2007201.33201.75203.93199.502154091.07%
02 Aug 2007199.20196.00203.85193.034666611.25%
01 Aug 2007196.75204.50208.40195.00938918-4.34%
31 Jul 2007205.68197.50207.98194.0810847876.50%
30 Jul 2007193.13190.50196.00190.007690913.51%
27 Jul 2007186.58184.18191.85180.05707967-0.76%
26 Jul 2007188.00187.00190.88185.785355131.30%
25 Jul 2007185.58182.63189.35182.632346840.45%
24 Jul 2007184.75189.10189.50183.83109534-1.14%
23 Jul 2007186.88181.50188.00181.202207152.16%
20 Jul 2007182.93186.48186.48182.50121311-1.68%
19 Jul 2007186.05186.50187.20185.00107117-0.13%
18 Jul 2007186.30186.00187.45182.63219521-0.10%
17 Jul 2007186.48190.00190.00185.50100453-1.18%
16 Jul 2007188.70192.50194.00188.5081544-1.07%
13 Jul 2007190.75194.73194.73189.15245310-0.26%
12 Jul 2007191.25193.58198.50190.5012379570.35%
11 Jul 2007190.58191.50195.50189.08711369-0.31%
10 Jul 2007191.18191.78193.83189.75219746-0.74%
09 Jul 2007192.60194.50194.50191.4874084-0.31%
06 Jul 2007193.20196.45196.83192.50150320-1.09%
05 Jul 2007195.33189.50195.95188.754523813.08%
04 Jul 2007189.50192.95194.90188.50203371-0.88%
03 Jul 2007191.18186.50192.45186.006450513.01%
02 Jul 2007185.60186.73187.73184.95803460.35%
29 Jun 2007184.95187.20188.48184.53107929-0.46%
28 Jun 2007185.80189.23190.50185.03175901-1.13%
27 Jun 2007187.93184.55188.50184.551065021.17%
26 Jun 2007185.75186.00186.68183.081746250.30%
25 Jun 2007185.20186.73186.90184.231172050.08%
22 Jun 2007185.05186.00189.35182.652320730.00%
21 Jun 2007185.05181.00186.00181.002184112.29%
20 Jun 2007180.90182.90183.50180.25119356-0.58%
19 Jun 2007181.95181.25183.38179.55982530.55%
18 Jun 2007180.95181.48182.85179.501835900.93%
15 Jun 2007179.28179.23181.00178.751335420.39%
14 Jun 2007178.58178.95181.40177.50977251.10%
13 Jun 2007176.63176.00177.90175.001593760.27%
12 Jun 2007176.15180.00180.50175.7871112-1.59%
11 Jun 2007179.00185.00185.00178.5898598-1.24%
08 Jun 2007181.25177.00187.50176.001752161.34%
07 Jun 2007178.85177.05180.45177.0558796-0.22%
06 Jun 2007179.25180.50181.13178.60143333-0.55%
05 Jun 2007180.25178.25181.48178.25890650.61%
04 Jun 2007179.15180.25182.88177.05179972-0.02%
01 Jun 2007179.18183.40184.50178.55160016-1.27%
31 May 2007181.48182.00187.40174.507224552.31%
30 May 2007177.38185.00185.00175.68509196-4.00%
29 May 2007184.78184.00187.20182.631111300.07%
28 May 2007184.65188.45188.50183.6542482-1.20%
25 May 2007186.90184.98189.00183.50136124-1.15%
24 May 2007189.08181.50191.00181.053512113.55%
23 May 2007182.60187.50188.95182.00103281-2.47%
22 May 2007187.23191.50192.95186.50188656-1.66%
21 May 2007190.40185.50191.90184.105747553.43%
18 May 2007184.08185.00185.23182.53625230.21%
17 May 2007183.70183.50186.25183.00606690.30%
16 May 2007183.15185.48187.25182.00150496-1.13%
15 May 2007185.25186.00186.75184.68133239-0.11%
14 May 2007185.45186.00187.70184.551230470.50%
11 May 2007184.53185.50186.50181.18131656-1.99%
10 May 2007188.28188.00192.00187.501342180.85%
09 May 2007186.70190.48192.25183.75195114-2.15%
08 May 2007190.80190.50193.45188.652393370.18%
07 May 2007190.45198.50202.45189.15805188-3.93%
04 May 2007198.25180.50199.00179.00178537412.94%
03 May 2007175.53174.48179.93174.252707172.08%
30 Apr 2007171.95174.25174.25168.031044621.00%
27 Apr 2007170.25171.00172.10169.53409470.10%
26 Apr 2007170.08175.73175.73169.10265246-1.85%
25 Apr 2007173.28170.00174.25168.58571201.96%
24 Apr 2007169.95169.25172.45169.2541761-0.32%
23 Apr 2007170.50176.00176.00169.50101368-1.09%
20 Apr 2007172.38177.43177.43171.5082448-1.92%
19 Apr 2007175.75176.40177.45173.2019732-0.53%
18 Apr 2007176.68173.50177.45172.50997270.97%
17 Apr 2007174.98178.00179.50173.65341030-1.75%
16 Apr 2007178.10176.50180.00176.50396120.86%
13 Apr 2007176.58178.50178.50175.7878340-0.43%
12 Apr 2007177.35179.50180.00176.45101847-0.74%
11 Apr 2007178.68172.50180.00171.502682793.56%
10 Apr 2007172.53173.00173.00169.00631311.56%
09 Apr 2007169.88169.98174.50167.10879410.27%
05 Apr 2007169.43172.95172.95167.5082045-1.28%
04 Apr 2007171.63150.60173.45150.601113143.78%
03 Apr 2007165.38166.50168.40164.00212267-0.61%
02 Apr 2007166.40164.95169.25161.952354620.04%
30 Mar 2007166.33164.00167.45162.551209331.14%
29 Mar 2007164.45164.00170.95163.00307189-0.26%
28 Mar 2007164.88163.50166.40162.5055230-0.97%
26 Mar 2007166.50164.88168.40164.881351782.12%
23 Mar 2007163.05158.50164.95158.501055920.47%
22 Mar 2007162.28158.50165.68158.501818912.84%
21 Mar 2007157.80157.90158.50155.08522570.78%
20 Mar 2007156.58152.75157.48152.081134233.32%
19 Mar 2007151.55152.90152.90149.55937350.48%
16 Mar 2007150.83153.10153.45148.50164539-0.97%
15 Mar 2007152.30158.00158.05151.5066468-3.38%
14 Mar 2007157.63153.00159.98153.00114309-2.24%
13 Mar 2007161.25152.53163.00152.531172853.54%
12 Mar 2007155.73153.25156.75151.15773761.72%
09 Mar 2007153.10155.00156.45151.051183480.43%
08 Mar 2007152.45149.50153.98145.50777063.33%
07 Mar 2007147.53154.95155.00146.50119111-4.11%
06 Mar 2007153.85158.00160.00152.78117853-1.85%
05 Mar 2007156.75150.95157.95146.052133592.12%
02 Mar 2007153.50157.58158.75152.50118235-1.95%
01 Mar 2007156.55161.13166.40154.05273896-2.85%
28 Feb 2007161.15155.00167.93148.003106630.66%
27 Feb 2007160.10153.45161.38152.031957325.38%
26 Feb 2007151.93152.50153.50150.00646770.12%
23 Feb 2007151.75155.00156.00148.55150284-2.15%
22 Feb 2007155.08161.93161.93154.53161046-2.64%
21 Feb 2007159.28162.05162.50158.2562849-1.70%
20 Feb 2007162.03165.50165.93161.0048971-1.62%
19 Feb 2007164.70166.53168.98163.0044250-1.10%
15 Feb 2007166.53167.45167.50165.00622630.97%
14 Feb 2007164.93165.00167.50163.0066749-1.32%
13 Feb 2007167.13164.03169.75162.002096370.36%
12 Feb 2007166.53174.95174.95163.0079001-3.20%
09 Feb 2007172.03172.25175.00171.002247180.51%
08 Feb 2007171.15171.48172.25168.202651950.23%
07 Feb 2007170.75171.95172.00169.501500830.74%
06 Feb 2007169.50164.20173.50164.20344367-1.37%
05 Feb 2007171.85175.50180.00170.50185230-1.58%
02 Feb 2007174.60176.00177.50173.25205407-0.25%
01 Feb 2007175.03175.00176.48174.05846260.07%
31 Jan 2007174.90176.55178.75173.25227651-1.35%
29 Jan 2007177.30178.40180.45176.80102652-0.06%
25 Jan 2007177.40177.00178.30175.135055850.62%
24 Jan 2007176.30180.50181.95175.03609130-1.17%
23 Jan 2007178.38188.45188.45177.001157782-4.62%
22 Jan 2007187.03189.93193.45186.05269065-0.45%
19 Jan 2007187.88196.00196.00187.0359130-1.19%
18 Jan 2007190.15192.18192.23189.0068060-0.15%
17 Jan 2007190.43190.95193.00189.05978950.20%
16 Jan 2007190.05192.50193.38188.4087787-0.95%
15 Jan 2007191.88193.00194.00190.75115157-0.18%
12 Jan 2007192.23192.45194.98190.50865741.08%
11 Jan 2007190.18188.03191.25187.10752941.46%
10 Jan 2007187.45189.95189.95186.5586084-0.74%
09 Jan 2007188.85188.50191.25187.281702450.54%
08 Jan 2007187.83193.00194.00187.25181329-2.67%
05 Jan 2007192.98197.45197.45192.5041421-1.36%
04 Jan 2007195.65199.95202.25194.25160199-1.39%
03 Jan 2007198.40197.43200.98195.001465681.25%
02 Jan 2007195.95195.45196.70193.00534940.89%
29 Dec 2006194.23196.50197.48191.50300332-0.39%
28 Dec 2006195.00199.00202.45193.63384964-2.25%
27 Dec 2006199.48196.48200.00194.002331022.30%
26 Dec 2006195.00193.45195.50187.752029812.13%
22 Dec 2006190.93188.75191.90187.631292471.68%
21 Dec 2006187.78187.15189.00182.55966290.03%
20 Dec 2006187.73189.45189.45179.501876511.04%
19 Dec 2006185.80190.00191.95185.25155502-2.44%
18 Dec 2006190.45192.00192.00184.25182993-0.43%
15 Dec 2006191.28189.95192.50186.281824621.92%
14 Dec 2006187.68186.50189.25180.802089551.45%
13 Dec 2006185.00182.45187.00173.052085044.06%
12 Dec 2006177.78180.50185.00173.50215030-1.82%
11 Dec 2006181.08189.45189.50179.25278743-3.05%
08 Dec 2006186.78192.45192.45186.00124096-1.41%
07 Dec 2006189.45193.50193.50189.00231748-1.10%
06 Dec 2006191.55196.50196.78190.88205615-2.41%
05 Dec 2006196.28194.50198.48194.002574930.85%
04 Dec 2006194.63196.00196.00193.08156874-0.19%
01 Dec 2006195.00191.00195.65190.831396142.66%
30 Nov 2006189.95196.40196.45187.53462332-2.38%
29 Nov 2006194.58195.00197.75193.50918540.12%
28 Nov 2006194.35197.00199.50192.55350668-1.42%
27 Nov 2006197.15198.90200.50196.484155060.34%
24 Nov 2006196.48193.55198.20192.053128701.51%
23 Nov 2006193.55191.45196.00188.053280422.16%
22 Nov 2006189.45192.50193.95189.00122825-0.90%
21 Nov 2006191.18191.00195.00190.003888630.61%
20 Nov 2006190.03195.95195.95186.78294244-2.25%
17 Nov 2006194.40201.00202.45193.50170044-3.24%
16 Nov 2006200.90203.20204.35199.05384610-0.46%
15 Nov 2006201.83202.50205.75200.60210079-0.36%
14 Nov 2006202.55207.50210.43201.45272389-2.77%
13 Nov 2006208.33198.75209.23198.554674834.30%
10 Nov 2006199.75203.13206.90198.53389622-2.27%
09 Nov 2006204.40205.78208.20204.00234333-0.67%
08 Nov 2006205.78211.95211.95204.2573550-2.56%
07 Nov 2006211.18213.95214.75210.05252494-0.40%
06 Nov 2006212.03209.00213.50207.483272120.66%
03 Nov 2006210.65209.00213.95206.056536440.89%
02 Nov 2006208.80205.00210.25200.284110582.14%
01 Nov 2006204.43208.88209.90200.58684534-1.56%
31 Oct 2006207.68195.50210.88186.7019001157.45%
30 Oct 2006193.28190.20194.85187.002540282.63%
27 Oct 2006188.33187.55190.20187.081511180.61%
26 Oct 2006187.18211.00211.00185.28286617-1.34%
23 Oct 2006189.73191.45191.45187.5545890-0.12%
21 Oct 2006189.95190.45191.35189.60126880.48%
20 Oct 2006189.05188.25190.38188.251784230.44%
19 Oct 2006188.23188.95192.23187.751293370.27%
18 Oct 2006187.73188.13190.20187.0067964-0.72%
17 Oct 2006189.10193.00193.00188.5571299-1.69%
16 Oct 2006192.35193.83195.00191.5367100-0.47%
13 Oct 2006193.25192.55195.68192.501628970.31%
12 Oct 2006192.65190.00193.00187.501199472.00%
11 Oct 2006188.88195.50196.80187.53211296-3.52%
10 Oct 2006195.78199.00200.00195.00397277-0.52%
09 Oct 2006196.80190.50197.95189.056420353.35%
06 Oct 2006190.43192.00193.78189.00395956-0.31%
05 Oct 2006191.03187.00192.25186.253906452.90%
04 Oct 2006185.65186.75188.08185.00230950-0.16%
03 Oct 2006185.95183.28186.95183.282298831.22%
29 Sep 2006183.70182.05186.45181.551706231.41%
28 Sep 2006181.15183.60184.70179.73291554-1.33%
27 Sep 2006183.60184.00185.85183.0565395-0.02%
26 Sep 2006183.63185.00186.00183.0082481-0.23%
25 Sep 2006184.05185.00185.95183.6063886-0.93%
22 Sep 2006185.78186.00187.70184.55145920-0.55%
21 Sep 2006186.80186.00187.68185.752132061.16%
20 Sep 2006184.65183.05188.50183.00235365-0.40%
19 Sep 2006185.40190.00192.60182.93450209-1.97%
18 Sep 2006189.13186.90190.20185.134254332.51%
15 Sep 2006184.50185.28186.98182.50127477-0.70%
14 Sep 2006185.80187.00188.98185.15176852-0.50%
13 Sep 2006186.73187.50188.73184.505235261.06%
12 Sep 2006184.78187.00187.00177.552295661.84%
11 Sep 2006181.45190.50194.50178.60523269-3.96%
08 Sep 2006188.93186.23189.88183.753615342.60%
07 Sep 2006184.15186.25186.70183.28122098-1.50%
06 Sep 2006186.95188.25189.50184.50307929-0.15%
05 Sep 2006187.23188.40190.00184.504869080.91%
04 Sep 2006185.55186.00187.30184.982189640.51%
01 Sep 2006184.60181.00185.35180.003189442.07%
31 Aug 2006180.85185.50186.65179.75441125-1.89%
30 Aug 2006184.33183.00187.50183.004173340.34%
29 Aug 2006183.70181.50185.00181.504780601.64%
28 Aug 2006180.73181.40181.95179.501109510.38%
25 Aug 2006180.05181.13182.40179.001189730.07%
24 Aug 2006179.93178.38181.25176.031095720.87%
23 Aug 2006178.38182.10183.70176.55183365-2.09%
22 Aug 2006182.18184.90187.25181.253606400.21%
21 Aug 2006181.80184.95184.95178.0880989-0.82%
18 Aug 2006183.30187.40192.50168.05153349-0.85%
17 Aug 2006184.88188.75188.75183.75197274-0.70%
16 Aug 2006186.18186.50190.50185.505018700.70%
14 Aug 2006184.88178.00186.00178.003523751.68%
11 Aug 2006181.83184.90185.00179.25167666-0.30%
10 Aug 2006182.38181.50185.25180.503919091.87%
09 Aug 2006179.03179.00181.60177.10354211-0.11%
08 Aug 2006179.23176.50180.95176.031645662.17%
07 Aug 2006175.43179.45179.45175.00123164-1.88%
04 Aug 2006178.80180.75182.95177.68195582-0.99%
03 Aug 2006180.58184.08187.25180.00285485-2.10%
02 Aug 2006184.45180.63187.90180.631238320.08%
01 Aug 2006184.30184.98185.00180.03173526-0.23%
31 Jul 2006184.73182.83191.00182.83106250-0.38%
28 Jul 2006185.43187.33191.50184.50243658-1.01%
27 Jul 2006187.33198.50199.50185.00715383-5.34%
26 Jul 2006197.90190.00199.00187.003759964.83%
25 Jul 2006188.78187.03193.25187.002078301.78%
24 Jul 2006185.48180.00190.08177.551474491.06%
21 Jul 2006183.53188.50189.00182.10112687-2.07%
20 Jul 2006187.40182.50189.10181.051391684.68%
19 Jul 2006179.03184.00187.45178.0387544-2.62%
18 Jul 2006183.85192.00192.10182.03169616-1.22%
17 Jul 2006186.13198.40198.45185.03128831-6.10%
14 Jul 2006198.23199.90202.45197.53123983-2.59%
13 Jul 2006203.50197.05207.95197.053408871.32%
12 Jul 2006200.85196.65202.85193.051519450.84%
11 Jul 2006199.18205.50206.45198.00145480-2.10%
10 Jul 2006203.45204.50205.45199.131708260.45%
07 Jul 2006202.53200.53207.50200.53434776-0.07%
06 Jul 2006202.68204.00205.00200.53210005-0.37%
05 Jul 2006203.43204.90209.40200.85414946-0.72%
04 Jul 2006204.90209.25211.00203.83463792-0.61%