HCL Technologies Ltd

NSE :HCLTECH BSE :532281 Sector : IT - Software

Buy, Sell or Hold HCLTECH ?

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

HCLTECH Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
22 Mar 2023	1081.45	1091.95	1105.75	1079.05	1382329	-0.23%
21 Mar 2023	1083.90	1099.00	1102.40	1077.10	2421127	-0.64%
20 Mar 2023	1090.85	1105.00	1108.30	1086.25	2066169	-1.59%
17 Mar 2023	1108.45	1088.20	1117.10	1084.05	5350523	3.36%
16 Mar 2023	1072.40	1083.95	1087.55	1069.65	1812907	-0.67%
15 Mar 2023	1079.65	1095.05	1097.90	1075.50	1528510	-0.41%
14 Mar 2023	1084.05	1098.55	1103.40	1066.00	3683544	-1.32%
13 Mar 2023	1098.60	1120.95	1133.60	1095.00	3028387	-1.59%
10 Mar 2023	1116.30	1105.00	1118.15	1105.00	1193681	-0.03%
09 Mar 2023	1116.65	1121.95	1126.70	1114.05	1834324	-0.36%
08 Mar 2023	1120.65	1112.00	1124.00	1107.30	3209393	-0.54%
06 Mar 2023	1126.70	1129.00	1148.00	1123.30	4091674	0.69%
03 Mar 2023	1119.00	1115.00	1129.70	1111.05	3253621	1.18%
02 Mar 2023	1105.95	1090.30	1117.00	1090.30	4074162	0.44%
01 Mar 2023	1101.10	1077.35	1104.00	1077.35	1655100	2.18%
28 Feb 2023	1077.60	1083.50	1096.90	1068.10	20793703	-0.59%
27 Feb 2023	1083.95	1090.00	1090.00	1076.00	1834553	-1.00%
24 Feb 2023	1094.85	1097.00	1104.50	1082.00	1684570	0.05%
23 Feb 2023	1094.35	1104.80	1111.95	1092.50	2139983	0.16%
22 Feb 2023	1092.60	1095.00	1105.55	1090.05	2212194	-1.14%
21 Feb 2023	1105.20	1121.00	1122.05	1103.10	1313278	-0.94%
20 Feb 2023	1115.70	1109.55	1134.70	1107.60	1706036	0.55%
17 Feb 2023	1109.55	1121.70	1121.70	1107.55	1958807	-1.65%
16 Feb 2023	1128.15	1138.60	1152.15	1124.00	2369355	-0.42%
15 Feb 2023	1132.90	1125.00	1134.60	1119.60	1648954	0.66%
14 Feb 2023	1125.45	1121.00	1142.40	1118.00	3938046	1.12%
13 Feb 2023	1113.00	1121.25	1121.25	1105.00	2009185	-0.24%
10 Feb 2023	1115.65	1125.80	1130.00	1100.00	3185163	-2.68%
09 Feb 2023	1146.35	1144.00	1152.00	1138.00	1501083	0.12%
08 Feb 2023	1145.00	1133.90	1149.00	1132.70	2848255	1.48%
07 Feb 2023	1128.25	1147.85	1153.00	1125.90	1931191	-1.52%
06 Feb 2023	1145.70	1135.20	1149.85	1128.00	2070175	-0.04%
03 Feb 2023	1146.15	1154.00	1156.65	1138.60	1814055	-0.30%
02 Feb 2023	1149.60	1137.80	1155.50	1135.00	3048359	1.55%
01 Feb 2023	1132.10	1137.00	1137.00	1114.45	2393911	0.88%
31 Jan 2023	1122.20	1136.00	1137.70	1113.00	4582858	-1.11%
30 Jan 2023	1134.75	1115.60	1139.95	1105.80	3508427	1.72%
27 Jan 2023	1115.60	1122.75	1134.30	1105.00	3864525	-0.64%
25 Jan 2023	1122.75	1134.85	1134.85	1116.75	2692236	-1.33%
24 Jan 2023	1137.85	1125.90	1143.70	1121.20	4861107	1.49%
23 Jan 2023	1121.20	1111.00	1122.90	1108.15	1696834	1.21%
20 Jan 2023	1107.80	1111.05	1121.40	1107.05	4747128	-0.32%
19 Jan 2023	1111.40	1102.35	1113.35	1098.75	2298287	-0.34%
18 Jan 2023	1115.15	1118.95	1125.85	1114.10	6905092	0.37%
17 Jan 2023	1111.05	1097.90	1113.95	1095.00	4390338	1.59%
16 Jan 2023	1093.70	1087.00	1100.45	1078.55	4508538	1.48%
13 Jan 2023	1077.80	1043.90	1084.00	1041.00	8253765	0.57%
12 Jan 2023	1071.65	1061.00	1074.50	1061.00	4748542	1.60%
11 Jan 2023	1054.80	1069.00	1079.60	1050.55	3594167	-0.85%
10 Jan 2023	1063.85	1061.00	1072.60	1056.30	2297082	-0.34%
09 Jan 2023	1067.45	1044.95	1071.00	1040.05	4562242	3.35%
06 Jan 2023	1032.80	1044.00	1047.90	1025.25	1887689	-1.08%
05 Jan 2023	1044.10	1041.80	1049.80	1033.10	2294943	0.72%
04 Jan 2023	1036.60	1036.20	1042.00	1031.50	1219170	-0.46%
03 Jan 2023	1041.35	1039.00	1045.80	1033.50	2484372	0.18%
02 Jan 2023	1039.45	1039.10	1042.50	1031.50	701880	0.01%
30 Dec 2022	1039.30	1050.00	1055.25	1034.30	1860560	-0.49%
29 Dec 2022	1044.45	1030.00	1046.00	1028.10	1277244	0.87%
28 Dec 2022	1035.45	1030.00	1038.30	1026.50	1397806	-0.09%
27 Dec 2022	1036.35	1039.00	1040.75	1030.35	554319	0.45%
26 Dec 2022	1031.70	1031.00	1041.75	1029.00	1680715	0.11%
23 Dec 2022	1030.60	1029.50	1044.10	1027.10	2177675	-0.82%
22 Dec 2022	1039.10	1046.00	1054.65	1033.60	2623451	-0.12%
21 Dec 2022	1040.35	1035.00	1053.25	1035.00	2878658	1.03%
20 Dec 2022	1029.70	1027.00	1033.35	1011.50	2629849	-0.34%
19 Dec 2022	1033.25	1029.65	1037.50	1023.35	3328172	0.35%
16 Dec 2022	1029.65	1030.00	1046.45	1022.35	5159215	-1.22%
15 Dec 2022	1042.35	1051.55	1051.80	1037.10	1906369	-1.31%
14 Dec 2022	1056.20	1045.00	1057.30	1045.00	2425507	1.10%
13 Dec 2022	1044.70	1032.10	1046.90	1031.10	2284909	1.58%
12 Dec 2022	1028.40	1025.00	1039.15	1012.45	4275785	0.09%
09 Dec 2022	1027.50	1075.00	1075.00	1020.70	12415478	-6.71%
08 Dec 2022	1101.35	1113.75	1113.75	1098.80	1752350	-0.41%
07 Dec 2022	1105.90	1114.00	1116.60	1102.00	2399879	-1.34%
06 Dec 2022	1120.95	1121.60	1125.00	1107.00	2807894	-0.88%
05 Dec 2022	1130.85	1133.25	1141.95	1127.20	2646466	-0.41%
02 Dec 2022	1135.55	1136.40	1140.40	1123.85	2944923	-0.07%
01 Dec 2022	1136.40	1130.00	1150.65	1128.40	3919684	1.39%
30 Nov 2022	1120.80	1127.00	1129.90	1117.00	6053488	-0.72%
29 Nov 2022	1128.95	1118.80	1138.75	1118.05	1785948	0.91%
28 Nov 2022	1118.80	1125.00	1132.75	1117.00	2368293	-0.83%
25 Nov 2022	1128.20	1135.20	1137.55	1120.65	1977441	-0.12%
24 Nov 2022	1129.60	1106.00	1135.00	1103.50	3295202	2.37%
23 Nov 2022	1103.40	1108.95	1111.50	1099.75	2217599	0.00%
22 Nov 2022	1103.40	1091.10	1105.90	1088.00	2529146	0.72%
21 Nov 2022	1095.50	1098.90	1106.35	1092.60	1733741	-0.69%
18 Nov 2022	1103.15	1098.05	1106.00	1084.00	2623894	0.97%
17 Nov 2022	1092.55	1095.10	1100.60	1089.10	2460883	-1.14%
16 Nov 2022	1105.20	1107.50	1112.45	1099.35	2213697	0.12%
15 Nov 2022	1103.90	1093.50	1106.10	1088.90	2172420	0.45%
14 Nov 2022	1099.00	1095.00	1102.95	1090.05	2170007	0.77%
11 Nov 2022	1090.65	1071.00	1098.70	1069.10	3923101	3.63%
10 Nov 2022	1052.45	1050.00	1062.40	1047.05	2321667	-0.09%
09 Nov 2022	1053.45	1060.90	1061.45	1049.20	2307691	0.60%
07 Nov 2022	1047.15	1048.10	1055.70	1038.65	2213508	0.17%
04 Nov 2022	1045.35	1045.15	1049.00	1033.45	1709158	0.02%
03 Nov 2022	1045.15	1034.00	1049.20	1033.10	2396164	0.00%
02 Nov 2022	1045.20	1064.95	1066.35	1042.50	2799322	-1.40%
01 Nov 2022	1060.05	1049.00	1061.85	1045.00	2275488	1.82%
31 Oct 2022	1041.15	1039.00	1052.50	1036.40	2418565	1.08%
28 Oct 2022	1030.00	1031.95	1039.75	1025.50	2423629	-0.20%
27 Oct 2022	1032.05	1031.00	1037.45	1019.60	3313674	0.54%
25 Oct 2022	1026.50	1036.00	1037.25	1020.90	3068136	-0.49%
24 Oct 2022	1031.60	1035.00	1038.85	1030.00	398105	0.43%
21 Oct 2022	1027.20	1022.50	1029.90	1011.60	2071897	0.96%
20 Oct 2022	1017.40	990.00	1019.30	988.00	3931399	2.18%
19 Oct 2022	995.65	1006.50	1006.50	994.00	2517099	-1.34%
18 Oct 2022	1009.20	1000.00	1013.65	999.10	2487826	1.47%
17 Oct 2022	994.60	1005.70	1006.80	991.10	2136170	-0.79%
14 Oct 2022	1002.55	1005.00	1023.00	994.00	7424383	2.08%
13 Oct 2022	982.10	972.05	989.05	969.30	9698562	3.16%
12 Oct 2022	952.00	943.30	963.90	943.30	3502390	1.43%
11 Oct 2022	938.60	968.10	972.00	936.00	3134969	-2.56%
10 Oct 2022	963.25	942.20	967.15	942.20	2758812	0.58%
07 Oct 2022	957.70	965.00	972.95	955.00	2174327	-0.71%
06 Oct 2022	964.55	955.50	967.95	955.50	3713623	1.96%
04 Oct 2022	946.00	942.50	951.00	937.05	2331351	1.69%
03 Oct 2022	930.25	932.35	932.85	916.00	1598950	-0.23%
30 Sep 2022	932.35	921.90	935.55	910.05	3229901	1.01%
29 Sep 2022	923.05	927.00	931.00	916.60	2928360	0.24%
28 Sep 2022	920.80	913.00	926.95	911.85	4154139	0.22%
27 Sep 2022	918.75	911.25	921.45	907.60	3545337	1.33%
26 Sep 2022	906.70	891.25	917.40	882.00	4182702	1.21%
23 Sep 2022	895.85	896.50	912.60	892.00	2569608	-0.20%
22 Sep 2022	897.65	897.60	904.90	889.75	2315711	-0.37%
21 Sep 2022	900.95	909.00	913.75	898.85	1819649	-1.43%
20 Sep 2022	914.00	902.30	920.85	902.00	1836721	1.80%
19 Sep 2022	897.80	897.95	907.15	887.50	2686561	0.10%
16 Sep 2022	896.90	915.10	918.00	893.40	5095937	-2.50%
15 Sep 2022	919.90	936.50	936.70	916.30	2995215	-1.30%
14 Sep 2022	932.00	933.30	938.45	926.55	6761712	-2.45%
13 Sep 2022	955.40	955.00	959.80	950.45	2442828	-0.02%
12 Sep 2022	955.55	955.15	963.50	953.50	2517615	0.74%
09 Sep 2022	948.50	939.00	953.00	934.30	2206526	1.87%
08 Sep 2022	931.05	936.40	940.90	928.00	3214686	-0.07%
07 Sep 2022	931.70	927.00	932.55	923.10	2709547	-0.65%
06 Sep 2022	937.80	936.00	942.90	927.05	2108615	0.19%
05 Sep 2022	936.00	926.00	942.30	922.50	2279812	1.25%
02 Sep 2022	924.45	931.20	937.00	919.00	1750283	-0.17%
01 Sep 2022	926.05	917.30	931.00	916.25	2953921	-1.37%
30 Aug 2022	938.95	926.90	945.25	923.70	2998417	2.34%
29 Aug 2022	917.50	912.60	922.00	900.10	4974880	-2.98%
26 Aug 2022	945.65	948.55	956.00	943.75	2195046	0.20%
25 Aug 2022	943.80	953.90	953.90	942.65	3316314	-0.56%
24 Aug 2022	949.15	949.90	953.80	944.15	1494361	0.24%
23 Aug 2022	946.90	949.95	951.00	939.00	3753715	-1.31%
22 Aug 2022	959.45	965.00	970.00	955.20	3616799	-1.09%
19 Aug 2022	970.05	974.50	987.05	966.80	2880969	-0.35%
18 Aug 2022	973.50	983.45	983.45	968.10	2829269	-0.72%
17 Aug 2022	980.60	963.00	982.90	955.00	4649125	2.34%
16 Aug 2022	958.20	969.00	969.00	952.65	2784861	0.19%
12 Aug 2022	956.40	964.00	964.00	954.00	3022304	-0.62%
11 Aug 2022	962.35	965.00	968.50	958.75	3594584	1.08%
10 Aug 2022	952.05	966.05	967.00	948.10	3271939	-1.45%
08 Aug 2022	966.05	957.75	968.00	950.05	1746911	0.87%
05 Aug 2022	957.75	962.90	964.95	955.00	2565683	-0.04%
04 Aug 2022	958.10	965.00	969.95	945.80	3513266	0.09%
03 Aug 2022	957.20	951.00	961.80	950.05	4119614	0.65%
02 Aug 2022	951.05	952.15	953.85	941.05	2545241	-0.12%
01 Aug 2022	952.15	954.00	956.50	945.20	2489519	0.40%
29 Jul 2022	948.40	957.00	965.70	947.15	3617725	0.24%
28 Jul 2022	946.10	935.90	949.00	932.70	2843497	1.90%
27 Jul 2022	928.45	912.10	929.35	911.10	1742497	1.64%
26 Jul 2022	913.50	928.50	929.65	911.10	2780103	-1.84%
25 Jul 2022	930.65	920.25	932.00	914.00	2120224	1.13%
22 Jul 2022	920.25	929.40	931.90	909.00	3514659	-0.45%
21 Jul 2022	924.45	921.00	926.95	913.55	3498709	0.77%
20 Jul 2022	917.40	904.60	918.80	895.10	4827089	3.11%
19 Jul 2022	889.70	890.00	897.50	885.00	4636293	-1.18%
18 Jul 2022	900.30	895.00	907.50	888.85	5156225	1.94%
15 Jul 2022	883.15	896.00	905.00	877.35	5591590	-2.20%
14 Jul 2022	903.00	926.15	927.55	892.30	4916497	-1.61%
13 Jul 2022	917.75	930.00	936.00	905.00	12874342	-1.08%
12 Jul 2022	927.80	935.00	948.55	924.40	5305354	-1.67%
11 Jul 2022	943.55	975.00	979.15	940.00	5787815	-4.07%
08 Jul 2022	983.55	999.00	999.00	979.15	3141642	-0.64%
07 Jul 2022	989.85	997.00	1000.90	984.95	2985141	0.33%
06 Jul 2022	986.60	982.00	999.00	980.05	2998254	0.45%
05 Jul 2022	982.15	987.40	1002.65	978.45	2476050	-0.25%
04 Jul 2022	984.60	975.35	989.50	973.45	2738846	0.95%
01 Jul 2022	975.35	964.50	981.45	964.20	2827579	0.22%
30 Jun 2022	973.25	990.00	996.55	969.95	3741119	-1.45%
29 Jun 2022	987.55	985.10	1000.25	985.00	3150015	-1.44%
28 Jun 2022	1001.95	989.90	1007.00	983.25	2702471	0.97%
27 Jun 2022	992.35	986.15	1006.80	984.20	3626024	2.65%
24 Jun 2022	966.70	984.00	984.55	960.00	1922313	-0.47%
23 Jun 2022	971.25	962.10	977.50	958.60	2169033	1.04%
22 Jun 2022	961.30	977.95	979.00	959.15	2575065	-2.56%
21 Jun 2022	986.60	971.70	999.90	963.65	2128325	2.77%
20 Jun 2022	960.05	965.00	966.00	952.10	1305407	0.14%
17 Jun 2022	958.75	952.40	963.15	944.05	4302066	-0.64%
16 Jun 2022	964.95	1007.00	1007.00	961.65	3198618	-2.52%
15 Jun 2022	989.90	989.00	1007.00	988.00	2408630	-0.70%
14 Jun 2022	996.90	988.00	1000.95	978.15	2461791	0.51%
13 Jun 2022	991.80	996.00	1002.00	982.50	1738804	-2.32%
10 Jun 2022	1015.35	1012.00	1023.75	1008.20	2260855	-1.29%
09 Jun 2022	1028.65	1024.95	1031.70	1011.70	1654005	-0.15%
08 Jun 2022	1030.20	1023.10	1033.80	1016.00	1665512	0.71%
07 Jun 2022	1022.90	1030.00	1033.75	1013.15	1839248	-1.39%
06 Jun 2022	1037.30	1038.00	1047.35	1021.15	1997494	-0.55%
03 Jun 2022	1043.00	1053.95	1069.65	1040.20	3556955	0.32%
02 Jun 2022	1039.70	1011.40	1048.90	1007.30	3560227	2.14%
01 Jun 2022	1017.90	1040.75	1045.45	1011.55	2554081	-2.20%
31 May 2022	1040.75	1045.00	1045.80	1020.45	5185485	0.08%
30 May 2022	1039.90	1019.00	1053.35	1015.65	3562969	3.59%
27 May 2022	1003.90	989.00	1010.45	989.00	2795530	2.37%
26 May 2022	980.70	977.00	986.00	969.05	4278059	0.64%
25 May 2022	974.45	992.00	992.80	963.00	3904551	-1.74%
24 May 2022	991.75	1022.05	1022.40	987.00	3418456	-2.61%
23 May 2022	1018.30	1023.00	1037.00	1014.75	2285466	-1.03%
20 May 2022	1028.85	1029.00	1034.50	1016.80	2005622	1.93%
19 May 2022	1009.40	1055.10	1058.30	1004.60	4729354	-5.99%
18 May 2022	1073.70	1083.55	1097.35	1070.80	2865869	-0.85%
17 May 2022	1082.90	1058.20	1086.00	1045.35	2620776	3.67%
16 May 2022	1044.55	1054.00	1066.95	1040.20	1415370	-0.72%
13 May 2022	1052.15	1070.00	1078.00	1045.10	2496626	-0.68%
12 May 2022	1059.40	1050.10	1070.95	1043.75	3195189	-0.14%
11 May 2022	1060.90	1069.00	1079.30	1054.05	2895668	-1.09%
10 May 2022	1072.55	1073.00	1085.00	1066.60	2473518	-0.33%
09 May 2022	1076.10	1044.00	1082.90	1034.10	4207192	2.47%
06 May 2022	1050.20	1049.90	1056.65	1028.95	4075606	-2.04%
05 May 2022	1072.05	1059.00	1075.20	1047.10	2982126	2.59%
04 May 2022	1044.95	1075.90	1076.00	1035.80	3385725	-2.06%
02 May 2022	1066.90	1073.00	1082.00	1062.00	2584604	-1.14%
29 Apr 2022	1079.25	1094.00	1100.50	1074.35	2988180	-1.21%
28 Apr 2022	1092.50	1092.00	1102.30	1073.30	5202061	-0.28%
27 Apr 2022	1095.60	1087.00	1099.90	1074.60	3288792	0.12%
26 Apr 2022	1094.30	1104.00	1107.00	1085.05	3213714	0.41%
25 Apr 2022	1089.85	1096.90	1098.00	1077.30	3565801	-1.11%
22 Apr 2022	1102.05	1086.60	1134.95	1081.10	9567571	0.26%
21 Apr 2022	1099.20	1095.00	1105.05	1081.10	2547848	0.90%
20 Apr 2022	1089.40	1075.00	1094.80	1064.70	2573318	1.79%
19 Apr 2022	1070.25	1115.90	1115.95	1058.75	3422431	-2.86%
18 Apr 2022	1101.75	1110.00	1112.75	1084.60	4391701	-2.08%
13 Apr 2022	1125.10	1135.00	1143.10	1123.00	1971580	-0.53%
12 Apr 2022	1131.15	1129.80	1141.70	1119.55	2906617	-0.21%
11 Apr 2022	1133.50	1164.00	1164.00	1131.75	5679058	-2.73%
08 Apr 2022	1165.35	1179.00	1180.00	1162.55	2656091	-0.68%
07 Apr 2022	1173.30	1165.60	1180.75	1163.00	3391918	0.24%
06 Apr 2022	1170.50	1190.00	1194.90	1167.50	2838968	-2.09%
05 Apr 2022	1195.45	1190.00	1203.00	1184.10	2634464	0.71%
04 Apr 2022	1187.05	1173.20	1188.95	1168.00	2282137	1.49%
01 Apr 2022	1169.65	1161.00	1174.00	1152.05	2479745	0.51%
31 Mar 2022	1163.75	1174.80	1174.80	1161.00	3006639	-0.12%
30 Mar 2022	1165.20	1177.35	1181.95	1162.10	3073672	-0.21%
29 Mar 2022	1167.70	1167.00	1175.00	1163.65	2443230	0.32%
28 Mar 2022	1163.95	1184.90	1187.60	1158.20	3406258	-1.31%
25 Mar 2022	1179.35	1199.00	1199.00	1175.40	2489854	-1.07%
24 Mar 2022	1192.10	1169.00	1194.00	1169.00	2351703	0.97%
23 Mar 2022	1180.70	1190.00	1190.85	1170.00	2338886	0.37%
22 Mar 2022	1176.40	1170.00	1181.75	1162.30	4516870	0.71%
21 Mar 2022	1168.05	1199.90	1209.90	1165.10	4046440	-2.41%
17 Mar 2022	1196.90	1215.00	1215.00	1190.80	6987787	-0.22%
16 Mar 2022	1199.50	1190.15	1202.95	1185.00	1894018	1.92%
15 Mar 2022	1176.85	1207.00	1214.30	1168.10	3003066	-2.16%
14 Mar 2022	1202.85	1193.45	1214.80	1177.65	5740660	0.79%
11 Mar 2022	1193.45	1180.00	1207.15	1176.30	2770879	0.11%
10 Mar 2022	1192.15	1198.20	1198.20	1175.00	3834327	0.80%
09 Mar 2022	1182.70	1180.00	1195.00	1161.10	3781326	0.63%
08 Mar 2022	1175.30	1156.00	1179.60	1155.00	3805165	1.83%
07 Mar 2022	1154.20	1111.00	1161.40	1110.50	5249845	1.38%
04 Mar 2022	1138.45	1128.00	1154.85	1122.65	3522375	-0.11%
03 Mar 2022	1139.70	1125.00	1152.00	1120.50	3969380	2.16%
02 Mar 2022	1115.55	1124.65	1124.65	1109.00	3867328	-1.01%
28 Feb 2022	1126.95	1119.60	1133.30	1107.00	4571884	-0.24%
25 Feb 2022	1129.70	1115.60	1141.00	1115.00	3213276	2.84%
24 Feb 2022	1098.55	1106.00	1134.95	1092.00	5469084	-4.72%
23 Feb 2022	1153.00	1156.00	1159.00	1148.05	1937649	0.30%
22 Feb 2022	1149.55	1132.00	1154.15	1132.00	3254855	-1.31%
21 Feb 2022	1164.75	1153.10	1169.50	1150.20	1706058	-0.02%
18 Feb 2022	1165.00	1152.85	1170.10	1150.10	2166690	0.17%
17 Feb 2022	1163.05	1174.00	1174.00	1160.00	1644055	-0.41%
16 Feb 2022	1167.80	1178.00	1182.65	1160.00	1885868	-0.06%
15 Feb 2022	1168.55	1153.50	1174.00	1148.10	3000492	1.93%
14 Feb 2022	1146.45	1135.35	1164.35	1133.60	3243813	-1.48%
11 Feb 2022	1163.70	1179.00	1179.00	1158.05	3912397	-2.24%
10 Feb 2022	1190.35	1184.95	1191.90	1174.10	2053245	0.80%
09 Feb 2022	1180.90	1172.00	1189.00	1166.00	3772972	1.63%
08 Feb 2022	1161.95	1158.95	1169.85	1148.55	3267641	0.40%
07 Feb 2022	1157.35	1157.00	1171.35	1146.00	3824483	-0.55%
04 Feb 2022	1163.80	1160.00	1167.10	1137.35	3625482	0.61%
03 Feb 2022	1156.75	1162.00	1170.85	1151.00	4169794	-1.21%
02 Feb 2022	1170.95	1142.90	1173.85	1133.30	6982539	3.37%
01 Feb 2022	1132.80	1116.70	1136.50	1101.25	6783774	3.04%
31 Jan 2022	1099.40	1100.65	1113.95	1092.85	7572995	1.75%
28 Jan 2022	1080.45	1079.00	1102.20	1077.25	7654724	0.25%
27 Jan 2022	1077.75	1115.00	1115.95	1070.20	8304735	-4.09%
25 Jan 2022	1123.70	1115.00	1139.65	1088.40	4725254	-0.11%
24 Jan 2022	1124.90	1162.50	1164.50	1111.00	5878438	-3.69%
21 Jan 2022	1167.95	1175.35	1179.85	1155.00	5514748	-0.63%
20 Jan 2022	1175.35	1200.00	1201.40	1170.00	6172404	-1.99%
19 Jan 2022	1199.20	1220.00	1220.50	1191.00	8464215	-1.68%
18 Jan 2022	1219.75	1269.95	1269.95	1217.00	7799487	-3.10%
17 Jan 2022	1258.75	1273.00	1273.00	1243.40	11973283	-5.87%
14 Jan 2022	1337.20	1320.00	1342.95	1293.00	5636243	0.22%
13 Jan 2022	1334.25	1340.00	1359.40	1321.15	4598005	-1.32%
12 Jan 2022	1352.15	1354.00	1357.10	1331.40	3162044	0.63%
11 Jan 2022	1343.65	1288.65	1348.00	1280.00	6772189	4.31%
10 Jan 2022	1288.10	1304.85	1304.85	1280.00	2529949	-0.19%
07 Jan 2022	1290.55	1297.55	1298.50	1282.20	3898684	0.44%
06 Jan 2022	1284.90	1290.00	1297.80	1277.00	4409632	-1.97%
05 Jan 2022	1310.75	1329.00	1330.00	1302.00	3510253	-1.70%
04 Jan 2022	1333.45	1329.50	1336.70	1307.25	3367100	0.55%
03 Jan 2022	1326.15	1316.35	1339.90	1314.10	2661272	0.53%
31 Dec 2021	1319.10	1320.00	1329.45	1308.95	2231508	0.16%
30 Dec 2021	1317.05	1291.90	1326.45	1282.70	4518139	1.95%
29 Dec 2021	1291.90	1283.00	1299.00	1277.10	2254162	0.62%
28 Dec 2021	1283.90	1270.00	1289.00	1270.00	3446067	1.32%
27 Dec 2021	1267.20	1268.00	1277.00	1254.05	3372907	0.16%
24 Dec 2021	1265.20	1262.15	1283.80	1246.15	15952929	3.08%
23 Dec 2021	1227.45	1229.90	1230.70	1215.60	2814281	0.38%
22 Dec 2021	1222.80	1218.00	1226.00	1210.10	3809814	1.48%
21 Dec 2021	1205.00	1168.90	1214.95	1165.05	6217986	3.89%
20 Dec 2021	1159.90	1160.00	1172.35	1145.50	3091768	-0.98%
17 Dec 2021	1171.40	1172.00	1182.90	1165.00	6373455	1.00%
16 Dec 2021	1159.75	1156.00	1167.90	1149.55	2121810	0.94%
15 Dec 2021	1148.90	1158.25	1161.95	1142.30	1604301	-1.16%
14 Dec 2021	1162.35	1156.00	1165.90	1145.50	1972685	0.28%
13 Dec 2021	1159.10	1166.00	1173.45	1153.25	2225682	-0.27%
10 Dec 2021	1162.20	1155.20	1167.00	1155.20	957733	-0.54%
09 Dec 2021	1168.55	1179.80	1179.80	1155.00	1734844	-0.26%
08 Dec 2021	1171.60	1157.40	1181.60	1157.05	2525711	1.91%
07 Dec 2021	1149.65	1150.00	1155.00	1131.40	2299958	1.15%
06 Dec 2021	1136.55	1169.90	1172.65	1134.85	2493755	-2.98%
03 Dec 2021	1171.40	1188.00	1189.70	1169.65	2571036	-1.12%
02 Dec 2021	1184.70	1161.90	1186.40	1153.00	4011279	2.42%
01 Dec 2021	1156.70	1146.00	1163.00	1145.20	2918586	1.59%
30 Nov 2021	1138.65	1133.00	1157.90	1133.00	7421904	0.49%
29 Nov 2021	1133.15	1101.10	1145.00	1100.10	3661152	2.08%
26 Nov 2021	1110.05	1120.00	1126.00	1103.30	2207274	-1.31%
25 Nov 2021	1124.80	1116.50	1131.00	1111.00	3106454	0.48%
24 Nov 2021	1119.45	1120.00	1132.65	1112.95	2675632	0.62%
23 Nov 2021	1112.60	1105.00	1120.00	1090.00	4545069	0.23%
22 Nov 2021	1110.10	1120.20	1125.85	1102.00	3961223	-0.90%
18 Nov 2021	1120.20	1148.00	1155.00	1113.50	5384530	-2.80%
17 Nov 2021	1152.45	1160.50	1164.75	1150.00	3172985	-0.94%
16 Nov 2021	1163.40	1170.90	1175.50	1160.45	3141207	-0.64%
15 Nov 2021	1170.85	1171.00	1181.60	1163.50	3619915	-0.13%
12 Nov 2021	1172.35	1168.90	1178.15	1163.00	3812518	1.00%
11 Nov 2021	1160.70	1166.00	1167.80	1152.25	2861259	-0.72%
10 Nov 2021	1169.15	1164.00	1175.00	1162.10	2401325	-0.31%
09 Nov 2021	1172.80	1188.00	1191.00	1170.45	3565461	-0.85%
08 Nov 2021	1182.85	1187.45	1192.80	1168.55	3808317	-0.02%
04 Nov 2021	1183.10	1185.00	1187.15	1178.00	256369	0.57%
03 Nov 2021	1176.35	1175.00	1187.70	1171.70	2063067	0.49%
02 Nov 2021	1170.65	1191.00	1195.10	1168.85	3016082	-1.56%
01 Nov 2021	1189.20	1143.50	1191.45	1143.50	4511112	3.97%
29 Oct 2021	1143.75	1152.00	1173.00	1138.00	3558520	-0.72%
28 Oct 2021	1152.00	1183.30	1185.00	1146.80	4096585	-2.14%
27 Oct 2021	1177.15	1170.00	1181.35	1161.50	3536653	0.89%
26 Oct 2021	1166.80	1170.00	1182.00	1153.25	5126660	0.12%
25 Oct 2021	1165.40	1184.05	1190.00	1157.15	6690819	-2.40%
22 Oct 2021	1194.00	1203.25	1223.35	1186.00	3812305	-1.38%
21 Oct 2021	1210.70	1238.90	1238.90	1189.00	5998795	-1.80%
20 Oct 2021	1232.90	1239.00	1263.40	1220.40	8222562	0.06%
19 Oct 2021	1232.10	1230.00	1253.00	1225.00	10189780	0.88%
18 Oct 2021	1221.40	1240.00	1272.50	1215.00	23861603	-2.38%
14 Oct 2021	1251.15	1289.40	1293.25	1244.05	10360519	-1.12%
13 Oct 2021	1265.35	1263.00	1270.80	1243.45	5705730	1.20%
12 Oct 2021	1250.35	1306.95	1309.00	1236.30	12811641	-4.03%
11 Oct 2021	1302.90	1300.00	1324.90	1235.65	5264998	-1.46%
08 Oct 2021	1322.15	1306.30	1338.00	1294.05	5197831	1.21%
07 Oct 2021	1306.30	1284.05	1317.85	1284.05	2421641	2.42%
06 Oct 2021	1275.45	1312.00	1319.85	1271.80	2861608	-2.28%
05 Oct 2021	1305.15	1270.00	1313.60	1262.20	3710314	2.07%
04 Oct 2021	1278.65	1281.50	1293.60	1273.75	2706626	0.38%
01 Oct 2021	1273.75	1274.00	1284.00	1260.65	3372796	-0.45%
30 Sep 2021	1279.55	1291.45	1291.45	1268.85	3589722	-0.13%
29 Sep 2021	1281.20	1270.00	1301.45	1258.80	4639821	0.96%
28 Sep 2021	1269.00	1304.95	1304.95	1254.00	8572321	-2.02%
27 Sep 2021	1295.20	1366.00	1367.95	1290.05	7653504	-4.64%
24 Sep 2021	1358.20	1340.00	1377.75	1337.00	7951730	2.25%
23 Sep 2021	1328.30	1326.85	1336.45	1313.90	3037295	0.97%
22 Sep 2021	1315.50	1300.00	1328.65	1299.60	5367303	1.23%
21 Sep 2021	1299.50	1289.00	1315.00	1277.00	4645597	1.83%
20 Sep 2021	1276.15	1258.00	1298.80	1250.00	5453683	1.02%
17 Sep 2021	1263.30	1265.00	1281.00	1258.50	4817180	0.02%
16 Sep 2021	1263.10	1287.20	1295.30	1255.20	3616292	-0.80%
15 Sep 2021	1273.25	1238.65	1288.95	1230.25	6063895	2.79%
14 Sep 2021	1238.65	1216.00	1240.60	1207.00	5593286	2.50%
13 Sep 2021	1208.40	1192.00	1215.00	1176.45	3723138	0.82%
09 Sep 2021	1198.55	1192.00	1204.95	1183.00	3388292	0.82%
08 Sep 2021	1188.80	1185.00	1191.15	1167.05	3118518	0.56%
07 Sep 2021	1182.20	1214.00	1214.95	1180.10	3721585	-1.50%
06 Sep 2021	1200.15	1175.00	1210.10	1174.00	4331916	2.16%
03 Sep 2021	1174.75	1173.50	1180.60	1158.25	4533364	0.17%
02 Sep 2021	1172.75	1172.00	1182.00	1154.00	5224479	0.70%
01 Sep 2021	1164.65	1190.00	1190.50	1161.75	3200410	-1.49%
31 Aug 2021	1182.30	1166.00	1193.40	1162.05	7199002	1.62%
30 Aug 2021	1163.40	1164.00	1170.35	1154.55	2956868	0.04%
27 Aug 2021	1162.95	1167.45	1169.75	1159.50	3050466	-0.39%
26 Aug 2021	1167.45	1159.90	1172.00	1155.00	4654833	1.13%
25 Aug 2021	1154.35	1159.90	1169.90	1140.30	3447912	0.13%
24 Aug 2021	1152.90	1167.95	1173.00	1150.00	3947317	-0.88%
23 Aug 2021	1163.10	1129.00	1178.20	1126.05	9383780	4.09%
20 Aug 2021	1117.35	1107.50	1140.75	1107.20	3467046	-1.49%
18 Aug 2021	1134.25	1157.90	1157.90	1131.60	4871006	-0.76%
17 Aug 2021	1142.95	1119.25	1151.95	1112.55	5295838	1.72%
16 Aug 2021	1123.65	1120.95	1129.35	1114.35	3159376	0.38%
13 Aug 2021	1119.45	1099.00	1123.95	1090.20	7270809	2.09%
12 Aug 2021	1096.50	1071.00	1101.15	1068.00	6540144	2.77%
11 Aug 2021	1066.95	1070.95	1079.00	1057.15	5011239	0.31%
10 Aug 2021	1063.70	1052.50	1072.30	1048.00	5871606	1.25%
09 Aug 2021	1050.55	1057.80	1066.75	1043.50	6321578	0.06%
06 Aug 2021	1049.95	1061.15	1070.00	1043.00	11584782	-1.06%
05 Aug 2021	1061.15	1040.00	1073.00	1033.70	7896314	2.04%
04 Aug 2021	1039.95	1041.10	1047.75	1034.60	3122161	0.05%
03 Aug 2021	1039.45	1030.00	1042.95	1024.00	3359006	0.39%
02 Aug 2021	1035.40	1034.00	1039.00	1023.05	2536478	1.02%
30 Jul 2021	1024.95	1013.00	1049.95	1009.90	9330054	1.72%
29 Jul 2021	1007.60	985.55	1009.00	985.55	4732101	2.49%
28 Jul 2021	983.10	995.00	995.95	977.30	2952249	-0.90%
27 Jul 2021	992.00	1000.00	1002.20	983.85	2883514	-0.83%
26 Jul 2021	1000.30	994.00	1004.00	987.25	2477027	0.63%
23 Jul 2021	994.00	984.70	1003.90	982.60	5265839	1.57%
22 Jul 2021	978.60	970.00	981.50	970.00	6156400	0.14%
20 Jul 2021	977.20	999.00	1012.20	969.35	10216774	-2.30%
19 Jul 2021	1000.20	1005.00	1018.30	992.50	4644600	-0.48%
16 Jul 2021	1005.00	1044.90	1048.75	998.05	8665827	-3.34%
15 Jul 2021	1039.75	993.00	1052.50	990.80	12701032	5.08%
14 Jul 2021	989.45	968.25	992.95	968.10	4371180	2.22%
13 Jul 2021	967.95	983.00	983.00	964.00	2997764	-1.17%
12 Jul 2021	979.45	980.00	983.05	975.00	2037878	0.27%
09 Jul 2021	976.85	972.00	979.50	966.60	3218471	0.01%
08 Jul 2021	976.80	975.00	982.00	970.00	2555624	0.15%
07 Jul 2021	975.35	970.00	977.60	960.30	3014899	0.34%
06 Jul 2021	972.05	980.00	982.20	970.20	2486069	-0.79%
05 Jul 2021	979.75	991.70	995.90	978.00	2598033	-0.50%
02 Jul 2021	984.65	983.55	987.60	977.25	1646631	-0.09%
01 Jul 2021	985.50	987.00	988.00	975.15	2861509	0.20%
30 Jun 2021	983.50	981.00	991.45	981.00	2682591	-0.01%
29 Jun 2021	983.60	986.95	993.90	980.50	1895170	-0.17%
28 Jun 2021	985.30	1000.00	1000.00	984.20	1844159	-1.04%
25 Jun 2021	995.65	995.00	1010.00	989.25	5196000	0.60%
24 Jun 2021	989.70	972.00	994.60	969.10	4686567	1.73%
23 Jun 2021	972.90	985.00	985.00	971.00	2395543	-0.73%
22 Jun 2021	980.10	982.10	988.20	976.25	2529648	-0.19%
21 Jun 2021	982.00	968.00	983.45	961.25	1639495	0.69%
18 Jun 2021	975.25	990.00	996.70	970.10	5622783	-1.13%
17 Jun 2021	986.40	980.00	988.95	978.55	3609989	0.71%
16 Jun 2021	979.40	984.05	986.00	974.00	3138753	-0.61%
15 Jun 2021	985.45	985.10	993.00	983.20	2559001	0.13%
14 Jun 2021	984.20	983.00	988.45	976.00	2236373	0.09%
11 Jun 2021	983.35	976.00	990.00	970.50	4777035	1.53%
10 Jun 2021	968.55	979.50	981.65	966.55	3878256	-0.28%
09 Jun 2021	971.30	973.90	985.00	965.10	5521459	0.42%
08 Jun 2021	967.20	952.00	972.00	951.45	6385642	1.85%
07 Jun 2021	949.60	939.00	951.95	937.10	3282517	1.39%
04 Jun 2021	936.55	940.10	944.20	934.75	3550303	-0.31%
03 Jun 2021	939.45	945.00	949.80	937.00	4164240	-0.46%
02 Jun 2021	943.75	947.00	950.70	937.60	3657189	-0.73%
01 Jun 2021	950.70	948.00	952.00	942.05	2944472	0.58%
31 May 2021	945.20	941.55	947.85	932.60	4171524	0.28%
28 May 2021	942.55	940.05	949.75	937.40	4098094	0.02%
27 May 2021	942.40	949.00	956.90	938.10	9078274	-0.36%
26 May 2021	945.80	940.00	948.95	932.55	5017674	0.55%
25 May 2021	940.60	938.00	943.80	935.15	5032874	0.84%
24 May 2021	932.80	931.50	939.00	927.70	4191877	0.23%
21 May 2021	930.65	925.50	934.65	923.00	4161547	0.68%
20 May 2021	924.40	932.00	934.80	922.05	4753782	-0.75%
19 May 2021	931.40	928.00	941.00	925.15	4178834	-0.02%
18 May 2021	931.60	928.00	939.50	924.50	5913426	1.02%
17 May 2021	922.15	914.60	927.20	910.10	7956551	1.30%
14 May 2021	910.35	909.00	912.00	896.50	5184569	0.47%
12 May 2021	906.10	906.15	908.95	895.00	4076940	-0.13%
11 May 2021	907.30	908.50	912.45	905.10	3818154	-0.73%
10 May 2021	913.95	918.05	921.60	910.20	4029147	-0.27%
07 May 2021	916.40	918.00	921.40	913.70	3651558	0.04%
06 May 2021	916.00	912.00	923.90	901.25	6319104	0.73%
05 May 2021	909.40	903.95	910.80	900.60	2696835	0.94%
04 May 2021	900.95	910.00	915.00	899.25	6217026	-0.74%
03 May 2021	907.70	898.75	910.45	891.00	6871176	0.97%
30 Apr 2021	898.95	905.00	915.00	895.40	10921664	-1.17%
29 Apr 2021	909.55	929.70	929.70	907.10	8588734	-1.54%
28 Apr 2021	923.80	931.20	935.85	921.75	6845677	-0.54%
27 Apr 2021	928.85	931.00	938.55	923.40	6406825	0.01%
26 Apr 2021	928.80	940.00	954.50	923.05	19619972	-2.81%
23 Apr 2021	955.65	964.00	974.85	950.20	6023490	-0.65%
22 Apr 2021	961.90	966.00	971.90	955.30	4970596	0.06%
20 Apr 2021	961.30	1006.00	1006.00	957.00	9742418	-3.35%
19 Apr 2021	994.60	996.00	1028.45	987.85	6239343	-1.79%
16 Apr 2021	1012.75	1000.00	1016.80	994.50	4677808	2.10%
15 Apr 2021	991.90	968.00	994.70	958.75	7430279	0.86%
13 Apr 2021	983.40	1012.50	1020.80	972.20	7773994	-2.58%
12 Apr 2021	1009.40	1042.95	1042.95	1001.20	5976427	-3.44%
09 Apr 2021	1045.40	1042.10	1054.80	1034.15	3708082	0.76%
08 Apr 2021	1037.50	1044.00	1054.40	1031.65	4852068	0.03%
07 Apr 2021	1037.20	1031.00	1045.00	1024.70	3551106	0.86%
06 Apr 2021	1028.40	1039.00	1040.60	1020.25	4260257	-0.49%
05 Apr 2021	1033.50	1007.00	1040.00	1002.60	9452833	3.08%
01 Apr 2021	1002.60	992.00	1013.50	990.60	5269079	2.03%
31 Mar 2021	982.65	1000.00	1000.00	978.65	4445140	-1.32%
30 Mar 2021	995.80	965.00	1000.80	964.45	5475051	3.89%
26 Mar 2021	958.55	965.00	975.00	953.80	4271178	0.16%
25 Mar 2021	957.05	970.00	974.50	950.00	4879437	-1.91%
24 Mar 2021	975.65	971.05	984.75	965.80	3874331	-0.53%
23 Mar 2021	980.85	983.65	992.90	971.80	5158305	0.21%
22 Mar 2021	978.75	960.45	982.45	944.60	4745254	1.91%
19 Mar 2021	960.45	950.00	969.00	937.70	9004154	1.34%
18 Mar 2021	947.75	995.00	999.75	932.40	8269566	-4.02%
17 Mar 2021	987.45	1012.00	1023.90	982.70	6758901	-1.97%
16 Mar 2021	1007.25	993.00	1018.80	990.45	8094575	1.50%
15 Mar 2021	992.35	977.50	994.35	967.35	5321081	1.34%
12 Mar 2021	979.25	988.50	1002.80	973.60	6447010	-0.94%
10 Mar 2021	988.50	985.70	995.10	979.70	7694950	1.58%
09 Mar 2021	973.15	964.10	976.90	949.10	5440319	1.17%
08 Mar 2021	961.90	952.50	973.00	944.00	5621823	2.17%
05 Mar 2021	941.50	956.10	972.00	936.30	5992152	-1.72%
04 Mar 2021	958.00	952.00	969.90	951.35	6268541	-0.75%
03 Mar 2021	965.25	965.00	968.00	947.00	5742015	1.21%
02 Mar 2021	953.75	933.85	957.90	928.60	6715548	2.52%
01 Mar 2021	930.35	916.00	934.45	915.65	5397960	2.30%
26 Feb 2021	909.45	908.00	925.00	905.10	9198218	-2.13%
25 Feb 2021	929.25	925.90	934.05	922.15	6234947	1.45%
24 Feb 2021	916.00	918.00	919.45	905.50	3435827	0.66%
23 Feb 2021	909.95	924.00	930.00	906.55	5916942	-1.11%
22 Feb 2021	920.15	949.50	951.45	916.05	5043203	-3.16%
19 Feb 2021	950.15	950.00	958.00	944.45	5494816	0.22%
18 Feb 2021	948.10	944.00	956.75	938.35	5133094	0.52%
17 Feb 2021	943.20	952.00	958.40	941.00	3643176	-0.96%
16 Feb 2021	952.30	957.00	962.25	944.10	3277086	-0.25%
15 Feb 2021	954.65	970.00	971.25	950.10	4643228	-0.60%
12 Feb 2021	960.40	975.00	986.50	957.60	8045740	-1.03%
11 Feb 2021	970.40	959.45	972.50	953.05	3745595	1.14%
10 Feb 2021	959.45	955.05	965.10	946.15	4896963	0.82%
09 Feb 2021	951.60	965.00	981.90	946.60	7557977	-0.64%
08 Feb 2021	957.75	955.00	964.40	941.35	6509526	1.23%
05 Feb 2021	946.15	960.80	963.90	940.05	4631703	-1.20%
04 Feb 2021	957.65	964.70	970.45	950.15	4623148	-0.23%
03 Feb 2021	959.90	966.00	973.30	952.55	6354619	0.55%
02 Feb 2021	954.65	947.00	963.00	935.55	7690178	2.83%
01 Feb 2021	928.35	919.00	933.75	896.35	8651478	1.57%
29 Jan 2021	914.00	941.00	949.50	909.50	7692663	-2.14%
28 Jan 2021	933.95	948.80	952.40	930.10	6960905	-2.26%
27 Jan 2021	955.50	952.10	963.25	942.50	7531736	0.84%
25 Jan 2021	947.50	997.00	997.00	941.00	7731883	-3.89%
22 Jan 2021	985.80	991.70	1004.00	981.40	5379466	-0.76%
21 Jan 2021	993.30	1009.00	1020.00	982.95	8857975	-0.60%
20 Jan 2021	999.25	991.75	1009.65	987.55	7444118	1.57%
19 Jan 2021	983.85	988.00	997.00	979.35	6387923	0.24%
18 Jan 2021	981.50	1000.00	1004.95	976.90	12947569	-0.84%
15 Jan 2021	989.80	1047.65	1052.85	984.00	23769415	-3.69%
14 Jan 2021	1027.70	1049.00	1049.00	1006.60	15021108	-2.68%
13 Jan 2021	1055.95	1064.00	1067.00	1041.00	6691409	-0.58%
12 Jan 2021	1062.10	1052.00	1065.05	1038.70	6700542	0.66%
11 Jan 2021	1055.10	1015.00	1059.05	1008.00	13384331	6.08%
08 Jan 2021	994.65	974.90	1003.50	970.00	8034775	3.33%
07 Jan 2021	962.55	988.00	988.20	959.40	5261000	-1.60%
06 Jan 2021	978.20	997.90	998.00	966.10	5995748	-1.33%
05 Jan 2021	991.35	967.20	995.80	967.20	7150252	1.12%
04 Jan 2021	980.40	959.00	984.70	952.65	5259092	3.15%
01 Jan 2021	950.50	942.00	955.50	942.00	3142822	0.46%
31 Dec 2020	946.15	939.05	949.85	935.00	3468390	0.58%
30 Dec 2020	940.70	938.00	950.00	931.00	6382809	0.51%
29 Dec 2020	935.90	929.00	945.00	925.25	6760167	1.53%
28 Dec 2020	921.80	925.00	927.50	913.50	3884750	0.27%
24 Dec 2020	919.35	927.95	928.25	910.70	4390561	-0.35%
23 Dec 2020	922.60	920.00	935.00	914.80	10723068	0.96%
22 Dec 2020	913.80	879.15	919.25	872.00	10251896	4.98%
21 Dec 2020	870.45	886.65	910.50	850.00	8875855	-2.27%
18 Dec 2020	890.65	894.75	905.00	886.65	11568187	1.29%
17 Dec 2020	879.35	887.00	887.00	877.00	4863371	-0.64%
16 Dec 2020	885.05	886.25	892.00	878.45	4378179	-0.11%
15 Dec 2020	886.00	874.70	889.00	870.00	7527270	1.49%
14 Dec 2020	873.00	866.10	875.65	858.10	5143894	1.25%
11 Dec 2020	862.25	871.00	881.80	855.20	5637035	-0.52%
10 Dec 2020	866.75	870.55	877.80	865.00	4641898	-0.44%
09 Dec 2020	870.55	866.10	880.00	864.10	5952003	0.78%
08 Dec 2020	863.80	859.00	875.70	856.00	8722526	0.99%
07 Dec 2020	855.30	858.00	859.95	850.40	5314265	-0.37%
04 Dec 2020	858.50	866.00	867.85	854.45	5577388	-0.43%
03 Dec 2020	862.20	848.50	864.00	843.30	9633229	2.26%
02 Dec 2020	843.15	836.15	847.45	831.30	7062229	1.09%
01 Dec 2020	834.10	824.00	835.70	815.10	8078785	1.46%
27 Nov 2020	822.10	842.00	847.80	814.35	11723771	-2.37%
26 Nov 2020	842.05	824.10	845.00	819.60	8414555	2.10%
25 Nov 2020	824.70	840.50	846.00	822.50	5610232	-1.88%
24 Nov 2020	840.50	843.90	857.40	835.35	8465615	0.15%
23 Nov 2020	839.20	825.00	842.00	816.25	7116516	2.44%
20 Nov 2020	819.25	813.95	823.50	804.00	7455575	1.83%
19 Nov 2020	804.55	815.00	820.45	803.00	7170339	-1.20%
18 Nov 2020	814.30	819.00	819.90	800.25	5816221	-0.09%
17 Nov 2020	815.00	837.95	837.95	814.00	5977903	-1.87%
14 Nov 2020	830.50	834.00	834.00	829.00	475390	0.29%
13 Nov 2020	828.10	822.90	831.45	818.15	3918289	0.41%
12 Nov 2020	824.70	827.15	837.00	822.00	4699639	-0.16%
11 Nov 2020	826.05	813.00	829.00	805.35	9779484	2.02%
10 Nov 2020	809.70	848.50	848.50	805.75	10397497	-5.30%
09 Nov 2020	855.00	866.80	872.80	847.10	7505062	0.58%
06 Nov 2020	850.10	846.00	855.80	836.40	5871913	0.85%
05 Nov 2020	842.90	834.00	851.10	830.05	8903859	3.40%
04 Nov 2020	815.15	812.20	841.75	810.60	10077502	0.14%
03 Nov 2020	814.05	828.00	832.00	812.35	7011687	-1.02%
02 Nov 2020	822.40	841.95	843.85	819.20	5953172	-2.32%
30 Oct 2020	841.95	842.80	859.70	833.00	8727295	0.23%
29 Oct 2020	840.05	825.00	842.50	818.95	6691023	1.26%
28 Oct 2020	829.60	852.00	852.00	821.60	6853043	-2.08%
27 Oct 2020	847.25	848.95	857.45	838.70	5807905	-0.06%
26 Oct 2020	847.80	853.00	860.90	842.05	6614014	-0.55%
23 Oct 2020	852.45	871.00	875.45	850.60	5447502	-1.59%
22 Oct 2020	866.25	858.90	878.00	851.55	9607800	-0.55%
21 Oct 2020	871.05	881.00	891.65	860.00	11162084	-0.98%
20 Oct 2020	879.65	846.95	886.00	843.60	21564064	4.13%
19 Oct 2020	844.75	839.80	861.70	833.00	15671737	2.13%
16 Oct 2020	827.15	859.00	877.00	820.60	28983265	-3.82%
15 Oct 2020	860.00	899.95	903.70	833.45	15648849	-3.42%
14 Oct 2020	890.45	904.00	910.70	882.00	15441223	-1.11%
13 Oct 2020	900.40	866.30	906.60	863.30	18948688	4.00%
12 Oct 2020	865.80	860.80	871.95	857.15	8717565	1.17%
09 Oct 2020	855.75	852.90	862.50	849.30	7286954	0.73%
08 Oct 2020	849.55	857.50	879.00	844.50	25860578	2.60%
07 Oct 2020	828.05	830.00	830.60	823.00	6980002	-0.13%
06 Oct 2020	829.15	830.00	834.50	822.70	7848520	0.60%
05 Oct 2020	824.20	828.80	839.20	815.10	11890211	1.38%
01 Oct 2020	812.95	819.90	820.95	811.20	4321350	0.17%
30 Sep 2020	811.60	818.00	820.50	807.10	9470277	-0.14%
29 Sep 2020	812.75	837.40	841.10	810.20	10554255	-2.69%
28 Sep 2020	835.25	838.40	844.75	820.80	11146342	0.91%
25 Sep 2020	827.70	795.25	836.00	792.60	19813372	5.00%
24 Sep 2020	788.30	811.00	811.45	784.00	10553632	-3.17%
23 Sep 2020	814.10	832.00	844.80	810.15	18070371	-0.84%
22 Sep 2020	821.00	813.95	831.50	790.55	21882919	2.29%
21 Sep 2020	802.60	823.00	849.90	793.45	24911675	-0.99%
18 Sep 2020	810.60	808.30	824.00	804.00	8847758	0.28%
17 Sep 2020	808.30	794.95	817.50	789.50	19972987	2.41%
16 Sep 2020	789.25	790.05	796.30	779.25	7471542	-0.44%
15 Sep 2020	792.70	791.05	809.85	783.05	14024787	-0.28%
14 Sep 2020	794.95	745.00	825.10	744.15	32312531	10.16%
11 Sep 2020	721.65	712.00	734.00	710.15	7221687	-0.10%
10 Sep 2020	722.40	728.65	728.95	713.80	3366359	0.06%
09 Sep 2020	721.95	712.10	730.90	710.20	5514179	-0.54%
08 Sep 2020	725.90	708.80	738.90	703.20	11522742	2.41%
07 Sep 2020	708.80	696.35	712.40	689.05	4238823	1.14%
04 Sep 2020	700.80	695.15	704.50	692.05	3354844	-0.84%
03 Sep 2020	706.75	704.80	716.40	697.60	5468161	0.68%
02 Sep 2020	701.95	689.90	704.80	689.10	4090511	1.79%
01 Sep 2020	689.60	695.00	704.00	682.40	6377322	-0.69%
31 Aug 2020	694.40	705.00	725.00	686.00	7787176	-1.71%
28 Aug 2020	706.45	713.70	716.65	703.20	5416682	-0.52%
27 Aug 2020	710.15	713.55	720.00	706.50	3917059	-0.37%
26 Aug 2020	712.80	704.70	717.75	697.00	4511551	1.60%
25 Aug 2020	701.60	705.00	711.55	694.70	3982510	-0.58%
24 Aug 2020	705.70	706.05	708.45	695.60	4066936	-0.03%
21 Aug 2020	705.90	715.00	715.00	702.70	4164686	-0.59%
20 Aug 2020	710.10	708.50	715.85	706.05	3025769	0.04%
19 Aug 2020	709.85	713.80	714.20	705.00	4858027	-0.64%
18 Aug 2020	714.45	718.95	721.70	712.40	3634311	-0.61%
17 Aug 2020	718.85	711.10	720.80	709.25	3344102	1.37%
14 Aug 2020	709.10	727.90	727.90	707.25	3887303	-2.14%
13 Aug 2020	724.60	717.00	729.00	713.05	8850424	1.05%
12 Aug 2020	717.10	680.60	719.00	677.05	13085422	4.87%
11 Aug 2020	683.80	694.00	700.95	681.50	3956472	-1.19%
10 Aug 2020	692.05	694.95	694.95	685.10	3769575	0.25%
07 Aug 2020	690.30	699.90	699.90	685.00	7371589	-2.07%
06 Aug 2020	704.90	692.00	707.60	686.40	5133012	2.40%
05 Aug 2020	688.40	692.65	702.40	681.00	6052234	-0.61%
04 Aug 2020	692.65	709.50	711.00	687.05	6683186	-1.88%
03 Aug 2020	705.95	709.10	718.00	700.55	5546348	0.11%
31 Jul 2020	705.20	701.85	716.70	696.00	6322672	1.40%
30 Jul 2020	695.45	698.00	712.55	692.65	7966921	0.15%
29 Jul 2020	694.40	710.00	710.75	692.50	7142688	-2.53%
28 Jul 2020	712.45	702.00	716.05	695.70	8469643	1.62%
27 Jul 2020	701.10	684.00	704.40	676.50	11349061	3.11%
24 Jul 2020	679.95	641.00	684.80	640.90	12365729	4.15%
23 Jul 2020	652.85	650.00	656.95	643.55	3173126	0.42%
22 Jul 2020	650.15	657.00	658.00	643.10	3837969	-0.34%
21 Jul 2020	652.35	652.00	662.35	643.30	8801064	0.58%
20 Jul 2020	648.60	633.00	652.00	626.85	10543170	4.08%
17 Jul 2020	623.15	629.50	644.65	613.40	26830689	-0.73%
16 Jul 2020	627.75	630.00	652.20	607.15	20771278	2.04%
15 Jul 2020	615.20	593.65	627.95	592.50	9928037	4.03%
14 Jul 2020	591.35	604.60	613.75	588.10	6212718	-1.87%
13 Jul 2020	602.60	585.00	605.00	583.35	5443995	3.50%
10 Jul 2020	582.25	588.25	588.55	579.85	2376908	-1.02%
09 Jul 2020	588.25	575.65	591.60	575.00	4807935	2.32%
08 Jul 2020	574.90	594.75	594.75	573.00	4625061	-2.90%
07 Jul 2020	592.05	582.00	594.45	575.15	7255520	2.31%
06 Jul 2020	578.70	579.15	589.00	577.25	3288423	-0.08%
03 Jul 2020	579.15	572.00	580.55	570.60	3735600	1.75%
02 Jul 2020	569.20	555.00	572.40	552.90	5243654	3.16%
01 Jul 2020	551.75	557.95	559.60	551.00	3004728	-0.92%
30 Jun 2020	556.85	558.00	560.80	553.25	3110587	0.57%
29 Jun 2020	553.70	562.00	565.90	550.30	3857756	-1.55%
26 Jun 2020	562.40	550.05	573.90	545.00	7034881	2.25%
25 Jun 2020	550.05	557.60	560.70	548.00	6353508	-1.71%
24 Jun 2020	559.60	575.00	579.80	554.40	5339903	-3.56%
23 Jun 2020	580.25	569.70	583.50	563.75	4522086	1.87%
22 Jun 2020	569.60	575.00	576.65	565.40	2666303	0.00%
19 Jun 2020	569.60	574.00	578.00	567.20	6182630	-1.61%
18 Jun 2020	578.95	571.20	583.80	570.10	1918329	0.54%
17 Jun 2020	575.85	580.00	581.85	573.00	3572362	-0.87%
16 Jun 2020	580.90	585.00	593.50	578.40	4728409	0.34%
15 Jun 2020	578.95	574.80	581.00	563.70	3787100	1.44%
12 Jun 2020	570.75	555.20	578.70	555.20	6624056	-1.26%
11 Jun 2020	578.05	580.00	584.90	574.10	4975680	-0.11%
10 Jun 2020	578.70	575.00	587.50	573.60	6491758	1.02%
09 Jun 2020	572.85	574.15	583.60	570.00	3812757	-0.93%
08 Jun 2020	578.25	579.15	583.50	571.05	3772143	0.40%
05 Jun 2020	575.95	585.00	587.15	572.50	3995825	-0.52%
04 Jun 2020	578.95	565.00	583.70	559.00	5315354	2.87%
03 Jun 2020	562.80	564.00	568.40	557.00	4202273	0.46%
02 Jun 2020	560.20	559.30	567.75	550.00	2930073	0.08%
01 Jun 2020	559.75	557.00	573.40	555.50	4503607	1.73%
29 May 2020	550.25	540.00	555.00	536.70	7853814	1.40%
28 May 2020	542.65	531.00	546.00	523.00	4492817	2.20%
27 May 2020	530.95	529.70	533.90	516.00	4828848	1.33%
26 May 2020	524.00	530.00	536.50	520.25	4055697	-1.21%
22 May 2020	530.40	533.65	535.00	523.00	6410485	-0.83%
21 May 2020	534.85	529.80	537.50	523.40	4523685	1.54%
20 May 2020	526.75	515.05	528.65	515.00	3138733	1.64%
19 May 2020	518.25	512.00	520.50	506.20	3967055	1.47%
18 May 2020	510.75	514.70	518.65	507.50	5159670	-0.10%
15 May 2020	511.25	517.95	517.95	505.25	4895771	-1.20%
14 May 2020	517.45	519.40	527.55	514.35	3741679	-2.14%
13 May 2020	528.75	539.85	539.85	521.55	3503019	0.26%
12 May 2020	527.40	525.45	540.00	520.00	6440027	-0.03%
11 May 2020	527.55	526.00	534.90	521.20	4425560	1.77%
08 May 2020	518.40	520.85	522.50	502.40	10120968	1.30%
07 May 2020	511.75	530.00	541.80	507.55	19998942	-1.42%
06 May 2020	519.10	512.20	526.70	506.20	6921536	-0.25%
05 May 2020	520.40	526.00	529.90	515.65	4592833	1.20%
04 May 2020	514.25	527.50	527.50	508.20	7032553	-5.39%
30 Apr 2020	543.55	506.50	565.50	501.00	8035698	10.53%
29 Apr 2020	491.75	474.80	501.00	470.20	3849156	4.38%
28 Apr 2020	471.10	489.00	489.00	469.45	4262239	-2.48%
27 Apr 2020	483.10	473.10	485.70	467.25	2914600	3.20%
24 Apr 2020	468.10	480.00	496.90	465.15	6738441	-2.01%
23 Apr 2020	477.70	465.00	480.75	462.40	3054988	3.31%
22 Apr 2020	462.40	453.00	469.45	450.00	3768051	1.47%
21 Apr 2020	455.70	458.00	464.95	447.85	3405204	-3.04%
20 Apr 2020	470.00	458.00	473.60	453.50	4801120	3.24%
17 Apr 2020	455.25	470.00	475.00	453.65	4706460	-0.98%
16 Apr 2020	459.75	473.00	476.00	456.70	10484847	-3.97%
15 Apr 2020	478.75	470.00	482.00	462.70	6333192	4.47%
13 Apr 2020	458.25	470.00	471.00	454.00	2236731	-2.30%
09 Apr 2020	469.05	480.70	481.00	462.00	5069246	1.28%
08 Apr 2020	463.10	451.00	476.80	449.00	7991062	2.65%
07 Apr 2020	451.15	425.00	457.95	425.00	5972948	11.18%
03 Apr 2020	405.80	418.90	428.60	399.30	8166456	-1.87%
01 Apr 2020	413.55	433.00	433.20	408.20	8136746	-5.24%
31 Mar 2020	436.40	433.20	449.40	425.30	6381824	4.15%
30 Mar 2020	419.00	410.00	438.65	410.00	6325701	-2.71%
27 Mar 2020	430.65	450.25	457.45	420.50	9151132	-3.81%
26 Mar 2020	447.70	461.10	466.75	441.10	9504717	-2.16%
25 Mar 2020	457.60	432.00	468.00	417.75	11976272	3.52%
24 Mar 2020	442.05	413.00	458.85	411.85	9915954	5.97%
23 Mar 2020	417.15	415.00	444.00	400.45	9525670	-6.24%
20 Mar 2020	444.90	413.50	461.95	411.85	11916337	7.61%
19 Mar 2020	413.45	418.90	434.60	375.25	9270054	-4.79%
18 Mar 2020	434.25	455.00	464.80	429.05	4936460	-3.64%
17 Mar 2020	450.65	450.00	478.60	443.35	5148569	-0.01%
16 Mar 2020	450.70	469.00	479.80	446.85	5281596	-8.56%
13 Mar 2020	492.90	460.00	517.25	395.95	6859998	-0.09%
12 Mar 2020	493.35	521.00	527.80	486.35	5321420	-8.09%
11 Mar 2020	536.80	526.75	542.65	514.00	4850036	-0.68%
09 Mar 2020	540.45	555.00	558.00	536.45	3699831	-4.55%
06 Mar 2020	566.20	570.00	573.95	559.55	3288548	-1.77%
05 Mar 2020	576.40	568.00	581.90	563.15	6061347	2.36%
04 Mar 2020	563.10	569.00	575.40	561.00	5175180	-0.35%
03 Mar 2020	565.05	556.00	568.75	555.00	4682284	2.79%
02 Mar 2020	549.70	541.05	565.85	537.85	8175982	2.87%
28 Feb 2020	534.35	560.00	564.00	531.20	7894806	-6.75%
27 Feb 2020	573.05	582.10	582.40	568.00	4078174	-1.81%
26 Feb 2020	583.60	576.90	589.05	575.50	5460070	0.20%
25 Feb 2020	582.45	595.50	595.70	575.00	5525575	-2.13%
24 Feb 2020	595.15	608.00	609.00	591.50	4070143	-2.12%
20 Feb 2020	608.05	611.00	612.95	605.15	4820313	0.38%
19 Feb 2020	605.75	614.45	618.25	604.00	3799862	-0.21%
18 Feb 2020	607.05	613.45	615.80	605.15	5237465	-1.04%
17 Feb 2020	613.45	623.00	623.50	612.35	2190578	-1.32%
14 Feb 2020	621.65	612.45	623.25	612.25	3650630	1.50%
13 Feb 2020	612.45	612.00	613.95	604.05	2090363	-0.27%
12 Feb 2020	614.10	613.00	620.50	610.30	4873027	0.56%
11 Feb 2020	610.65	606.00	613.75	605.70	2458748	0.95%
10 Feb 2020	604.90	608.90	611.55	601.65	2286213	-0.46%
07 Feb 2020	607.70	601.65	609.20	599.15	2865379	1.33%
06 Feb 2020	599.70	598.95	613.00	598.00	4704968	0.69%
05 Feb 2020	595.60	589.40	598.50	586.00	3006324	1.55%
04 Feb 2020	586.50	583.00	589.25	582.50	3246094	1.28%
03 Feb 2020	579.10	591.40	593.65	577.50	4024193	-2.00%
01 Feb 2020	590.90	591.40	597.70	580.75	941425	-0.08%
31 Jan 2020	591.40	607.85	608.90	589.60	3590768	-2.71%
30 Jan 2020	607.85	612.00	613.85	603.65	3334901	-0.16%
29 Jan 2020	608.85	605.00	611.50	602.20	4281329	1.23%
28 Jan 2020	601.45	607.30	607.35	592.60	5330709	-0.48%
27 Jan 2020	604.35	607.70	608.00	601.75	2450421	-0.55%
24 Jan 2020	607.70	599.00	609.00	595.50	3551260	1.46%
23 Jan 2020	598.95	590.10	599.95	587.00	6089397	1.41%
22 Jan 2020	590.65	585.20	595.00	581.50	4402650	1.13%
21 Jan 2020	584.05	589.30	593.25	582.35	2640668	-0.88%
20 Jan 2020	589.25	618.00	618.00	584.10	10272118	-1.59%
17 Jan 2020	598.80	585.00	602.00	585.00	4555694	0.94%
16 Jan 2020	593.25	597.00	598.30	586.75	2107442	-0.42%
15 Jan 2020	595.75	597.00	598.30	591.70	2348102	0.24%
14 Jan 2020	594.30	587.20	597.40	587.15	3395378	1.33%
13 Jan 2020	586.50	583.95	590.00	581.00	4096054	1.06%
10 Jan 2020	580.35	582.00	589.80	577.40	2049636	0.01%
09 Jan 2020	580.30	586.00	588.15	579.25	2313648	-0.93%
08 Jan 2020	585.75	583.00	593.00	578.00	3593096	0.26%
07 Jan 2020	584.25	582.00	587.75	579.05	3179728	0.39%
06 Jan 2020	582.00	585.00	592.20	579.45	3589985	-0.52%
03 Jan 2020	585.05	574.00	588.50	572.85	3269446	2.01%
02 Jan 2020	573.55	572.55	575.00	570.50	1075642	0.28%
01 Jan 2020	571.95	569.40	572.90	566.85	918373	0.68%
31 Dec 2019	568.10	569.10	571.50	565.05	1838808	-0.21%
30 Dec 2019	569.30	567.00	577.50	564.25	1800754	0.31%
27 Dec 2019	567.55	562.95	569.00	557.00	2786795	1.26%
26 Dec 2019	560.50	561.65	565.00	559.55	1848547	-0.01%
24 Dec 2019	560.55	572.00	572.65	559.30	2354963	-1.82%
23 Dec 2019	570.95	567.50	575.55	566.55	1591463	0.18%
20 Dec 2019	569.90	573.50	573.75	565.50	3135806	0.07%
19 Dec 2019	569.50	565.50	574.00	564.75	3465644	0.85%
18 Dec 2019	564.70	560.00	566.95	559.00	4618387	1.25%
17 Dec 2019	557.75	555.50	559.00	552.50	3852266	1.01%
16 Dec 2019	552.20	546.00	554.95	545.05	4590144	1.67%
13 Dec 2019	543.15	538.00	545.00	536.80	2889796	1.27%
12 Dec 2019	536.35	547.30	547.80	535.05	2061911	-1.37%
11 Dec 2019	543.80	545.00	549.90	539.45	2387958	-0.12%
10 Dec 2019	544.45	552.05	554.90	541.80	1628853	-1.38%
09 Dec 2019	552.05	562.55	563.20	547.00	2192234	-1.47%
06 Dec 2019	560.30	563.90	567.05	558.65	1659752	-0.11%
05 Dec 2019	560.90	563.80	567.65	557.15	2683884	-0.33%
04 Dec 2019	562.75	563.50	565.00	558.23	2951568	0.08%
03 Dec 2019	562.28	564.98	565.50	560.50	1783831	-0.07%
02 Dec 2019	562.65	569.50	569.50	561.75	1497958	-0.21%
29 Nov 2019	563.83	568.00	568.43	562.55	1193851	-0.44%
28 Nov 2019	566.33	569.50	571.70	562.75	1206558	0.39%
27 Nov 2019	564.13	554.50	567.20	554.50	1677156	1.82%
26 Nov 2019	554.03	563.25	567.25	549.23	3229962	-1.48%
25 Nov 2019	562.38	558.50	563.05	553.03	846601	0.90%
22 Nov 2019	557.38	565.23	567.48	554.48	1298964	-1.92%
21 Nov 2019	568.30	569.30	574.25	565.78	1938092	0.34%
20 Nov 2019	566.40	567.50	568.85	562.75	1112518	-0.16%
19 Nov 2019	567.33	569.50	571.75	564.33	1182510	-0.56%
18 Nov 2019	570.55	574.00	574.85	569.40	1242157	-0.11%
15 Nov 2019	571.15	575.48	579.90	570.00	1530856	-0.48%
14 Nov 2019	573.90	570.75	578.70	567.55	1270462	0.81%
13 Nov 2019	569.30	575.00	578.05	567.35	1689175	-0.64%
11 Nov 2019	572.98	575.00	576.85	565.10	953320	-0.36%
08 Nov 2019	575.05	574.18	582.20	573.05	2013290	0.14%
07 Nov 2019	574.23	574.50	577.10	568.05	1269319	0.01%
06 Nov 2019	574.18	580.00	580.03	570.60	2288329	-0.89%
05 Nov 2019	579.35	578.05	580.30	571.68	1439050	0.24%
04 Nov 2019	577.95	580.03	583.15	576.03	1511084	0.34%
01 Nov 2019	576.00	579.45	583.50	571.70	1065855	-0.93%
31 Oct 2019	581.38	572.88	585.00	569.28	2924499	1.40%
30 Oct 2019	573.38	575.00	575.00	569.10	1220876	0.61%
29 Oct 2019	569.88	565.45	572.93	563.98	1609103	0.82%
27 Oct 2019	565.25	569.00	569.83	562.55	151960	-0.31%
25 Oct 2019	567.03	560.50	568.63	549.05	2293610	1.34%
24 Oct 2019	559.53	577.55	579.50	555.25	6751080	2.18%
23 Oct 2019	547.58	535.00	551.98	534.00	3914537	2.88%
22 Oct 2019	532.23	545.10	547.95	525.75	2751243	-2.83%
18 Oct 2019	547.75	547.48	552.73	544.20	823815	0.22%
17 Oct 2019	546.53	550.00	551.10	542.28	776139	-0.71%
16 Oct 2019	550.45	544.50	553.50	541.55	1509394	1.51%
15 Oct 2019	542.25	544.55	549.58	539.73	1501035	-0.21%
14 Oct 2019	543.40	541.20	549.90	537.00	1390602	0.68%
11 Oct 2019	539.75	525.00	545.00	524.00	2156390	1.50%
10 Oct 2019	531.75	525.53	533.05	520.70	1353776	1.18%
09 Oct 2019	525.55	535.03	536.98	520.08	1875270	-2.17%
07 Oct 2019	537.20	542.88	545.50	534.45	955249	-0.44%
04 Oct 2019	539.55	538.00	540.90	532.33	1347094	0.21%
03 Oct 2019	538.40	529.00	545.00	527.08	1717651	1.63%
01 Oct 2019	529.78	540.50	540.50	526.60	2095348	-1.95%
30 Sep 2019	540.30	522.00	548.25	521.53	4279793	3.80%
27 Sep 2019	520.53	522.75	526.80	517.05	2229167	-0.39%
26 Sep 2019	522.58	527.00	527.78	516.63	3031038	-0.83%
25 Sep 2019	526.93	524.75	531.00	522.10	2156410	0.62%
24 Sep 2019	523.70	511.60	525.85	511.50	2807226	1.40%
23 Sep 2019	516.45	531.50	531.50	508.50	2366746	-1.54%
20 Sep 2019	524.55	526.00	531.78	518.65	2868041	-0.04%
19 Sep 2019	524.78	529.00	529.00	516.13	1881136	-0.84%
18 Sep 2019	529.23	529.83	533.48	525.33	1286336	0.25%
17 Sep 2019	527.93	534.50	534.50	523.28	1907554	-1.31%
16 Sep 2019	534.95	535.00	539.48	528.50	1944434	0.13%
13 Sep 2019	534.25	527.45	535.00	526.95	1545794	1.29%
12 Sep 2019	527.45	528.50	532.23	524.00	2032367	-0.26%
11 Sep 2019	528.85	544.00	547.00	526.30	2662753	-2.46%
09 Sep 2019	542.20	551.00	551.00	540.50	1760864	-1.45%
06 Sep 2019	550.20	557.75	560.58	548.48	1037843	-1.04%
05 Sep 2019	555.98	562.73	562.73	551.88	1387647	-1.22%
04 Sep 2019	562.83	556.18	564.25	551.95	1212845	1.56%
03 Sep 2019	554.18	553.50	565.30	551.43	2043447	0.73%
30 Aug 2019	550.18	557.85	557.90	541.60	3369035	-1.56%
29 Aug 2019	558.88	556.50	562.85	555.00	1474019	-0.55%
28 Aug 2019	561.98	548.50	565.00	546.15	3492642	2.82%
27 Aug 2019	546.55	549.50	550.00	531.90	3302194	0.02%
26 Aug 2019	546.43	545.80	548.00	531.83	1157442	0.54%
23 Aug 2019	543.50	539.50	548.73	538.80	1659577	0.75%
22 Aug 2019	539.45	535.25	543.18	528.03	1290490	0.82%
21 Aug 2019	535.08	541.48	541.78	533.03	1277623	-1.28%
20 Aug 2019	542.00	533.95	545.40	532.55	2141154	1.87%
19 Aug 2019	532.03	532.80	538.98	528.83	841106	0.12%
16 Aug 2019	531.38	538.45	538.45	525.25	1554110	-1.25%
14 Aug 2019	538.08	534.58	541.70	528.73	1401960	0.34%
13 Aug 2019	536.25	545.95	545.95	533.68	1253805	-1.27%
09 Aug 2019	543.15	542.40	551.23	538.90	2822849	-0.18%
08 Aug 2019	544.13	517.98	547.50	514.03	6246649	6.41%
07 Aug 2019	511.33	512.58	522.95	508.23	1983922	-0.15%
06 Aug 2019	512.10	505.55	518.50	501.60	1587416	1.30%
05 Aug 2019	505.55	501.70	508.50	498.55	1343640	0.06%
02 Aug 2019	505.25	508.50	508.95	496.50	1772429	-1.08%
01 Aug 2019	510.78	514.58	521.23	507.55	1745006	-1.26%
31 Jul 2019	517.28	511.25	518.95	501.48	1857018	1.07%
30 Jul 2019	511.80	507.50	513.68	505.40	1067237	0.80%
29 Jul 2019	507.73	502.50	512.00	502.00	912913	1.40%
26 Jul 2019	500.73	503.85	506.05	498.70	1166192	-0.97%
25 Jul 2019	505.65	510.55	513.83	501.50	3021020	-0.98%
24 Jul 2019	510.65	504.98	512.43	500.75	1192280	1.02%
23 Jul 2019	505.48	510.33	512.98	503.58	1005829	-0.79%
22 Jul 2019	509.48	507.80	513.63	501.63	951078	0.33%
19 Jul 2019	507.80	512.00	515.40	504.60	1069812	-0.29%
18 Jul 2019	509.28	516.70	518.50	508.00	1304150	-2.13%
17 Jul 2019	520.38	512.20	521.50	510.45	1145555	2.07%
16 Jul 2019	509.83	515.95	516.08	506.73	1725251	-0.76%
15 Jul 2019	513.75	517.23	519.00	510.00	1316603	0.35%
12 Jul 2019	511.95	508.03	514.85	504.50	1451643	0.30%
11 Jul 2019	510.40	513.90	513.90	507.53	775353	0.19%
10 Jul 2019	509.45	507.00	517.50	506.55	865800	-0.18%
09 Jul 2019	510.38	516.73	523.90	504.00	1602967	-1.76%
08 Jul 2019	519.53	505.50	522.90	505.03	2004112	2.23%
05 Jul 2019	508.20	521.95	524.50	506.33	1257176	-2.34%
04 Jul 2019	520.38	524.35	525.60	516.90	1276519	-0.99%
03 Jul 2019	525.60	530.50	532.38	523.80	606670	-0.83%
02 Jul 2019	530.00	526.50	532.33	521.50	1007025	1.04%
01 Jul 2019	524.55	533.63	534.95	523.68	1233848	-1.46%
28 Jun 2019	532.33	535.35	537.98	529.35	1414937	0.18%
27 Jun 2019	531.38	537.15	542.03	529.98	1388025	-1.48%
26 Jun 2019	539.38	536.10	546.33	536.10	1638867	-0.02%
25 Jun 2019	539.50	538.95	540.55	530.08	1101967	0.10%
24 Jun 2019	538.95	539.50	542.03	534.05	675052	0.15%
21 Jun 2019	538.13	546.25	546.33	535.58	2347555	-1.02%
20 Jun 2019	543.68	535.00	545.50	532.83	947544	0.30%
19 Jun 2019	542.05	545.05	548.30	538.90	1218939	-0.50%
18 Jun 2019	544.80	537.45	547.08	537.33	706081	1.37%
17 Jun 2019	537.45	542.00	543.85	535.75	1243674	-1.11%
14 Jun 2019	543.50	546.55	551.18	542.00	1733936	-1.26%
13 Jun 2019	550.45	551.50	553.05	546.50	1975925	-0.65%
12 Jun 2019	554.05	553.50	555.00	545.65	1568101	0.02%
11 Jun 2019	553.95	550.00	558.48	546.95	3242539	1.53%
10 Jun 2019	545.60	543.45	550.90	540.70	1028004	1.07%
07 Jun 2019	539.80	541.50	543.60	535.63	1636403	0.04%
06 Jun 2019	539.60	545.00	550.58	537.78	2350903	-0.61%
04 Jun 2019	542.93	556.20	556.70	540.50	2064485	-2.63%
03 Jun 2019	557.60	549.43	559.50	543.58	1700197	2.07%
31 May 2019	546.28	542.50	549.70	540.03	2127547	1.33%
30 May 2019	539.10	544.00	549.18	534.00	2372724	-0.63%
29 May 2019	542.50	535.70	547.50	534.10	2177406	1.28%
28 May 2019	535.65	535.50	544.98	527.63	5315844	0.67%
27 May 2019	532.10	536.00	540.50	529.10	1582207	-0.17%
24 May 2019	532.98	535.50	537.00	527.05	2170234	-0.04%
23 May 2019	533.20	532.00	535.50	525.13	1942100	0.51%
22 May 2019	530.50	528.50	537.50	526.85	1712432	0.46%
21 May 2019	528.05	535.70	537.00	526.33	806713	-1.63%
20 May 2019	536.78	532.50	541.90	525.63	1190237	1.02%
17 May 2019	531.35	537.53	538.50	529.88	1390023	-0.89%
16 May 2019	536.13	539.95	540.23	528.03	1113451	0.45%
15 May 2019	533.73	536.48	543.25	531.43	1620299	-0.04%
14 May 2019	533.93	541.83	541.83	528.50	2194007	-1.46%
13 May 2019	541.83	544.15	550.38	539.00	1684031	-0.28%
10 May 2019	543.33	555.50	555.50	536.40	7767725	-4.39%
09 May 2019	568.30	562.25	572.50	555.05	2481345	0.35%
08 May 2019	566.30	566.00	570.00	561.20	1493911	0.07%
07 May 2019	565.88	568.68	575.00	558.00	2344602	-0.38%
06 May 2019	568.03	569.95	572.20	564.03	1413565	-0.61%
03 May 2019	571.53	572.00	574.58	563.13	2855158	-1.47%
02 May 2019	580.03	585.00	590.25	578.25	2113097	-1.97%
30 Apr 2019	591.68	570.03	593.80	570.00	4155200	3.83%
26 Apr 2019	569.88	570.00	584.93	567.50	1732967	0.53%
25 Apr 2019	566.85	570.50	575.70	564.53	2680549	-0.46%
24 Apr 2019	569.48	551.50	571.05	548.43	2840823	3.35%
23 Apr 2019	551.00	551.30	555.98	548.30	1067764	0.08%
22 Apr 2019	550.55	551.75	557.15	547.50	1115258	-0.14%
18 Apr 2019	551.33	554.00	561.95	545.25	2027619	-0.40%
16 Apr 2019	553.53	554.75	558.13	551.18	1200591	0.34%
15 Apr 2019	551.63	544.50	554.00	542.50	1934151	1.83%
12 Apr 2019	541.73	544.40	550.43	538.30	1419742	-0.50%
11 Apr 2019	544.43	546.15	550.55	542.50	1517790	-0.90%
10 Apr 2019	549.35	560.00	562.65	548.10	2413433	-1.74%
09 Apr 2019	559.08	548.18	564.43	548.10	3250491	1.99%
08 Apr 2019	548.18	547.50	550.50	540.48	2013924	0.33%
05 Apr 2019	546.40	545.18	552.33	542.75	1704522	-0.48%
04 Apr 2019	549.03	559.00	559.03	540.75	4222104	-2.01%
03 Apr 2019	560.30	551.30	566.65	545.78	2648314	1.63%
02 Apr 2019	551.30	555.00	560.00	546.25	1393922	-0.73%
01 Apr 2019	555.38	545.00	560.00	541.03	2308865	2.14%
29 Mar 2019	543.73	545.00	549.23	533.83	2827220	0.42%
28 Mar 2019	541.45	525.70	544.18	525.00	4313807	3.81%
27 Mar 2019	521.58	510.00	528.18	510.00	1455845	0.83%
26 Mar 2019	517.30	506.68	521.90	505.75	1655723	1.66%
25 Mar 2019	508.83	514.50	514.50	505.93	1527955	-0.70%
22 Mar 2019	512.43	519.00	524.00	509.00	2618545	-1.26%
20 Mar 2019	518.98	521.00	527.25	515.75	2204401	0.17%
19 Mar 2019	518.10	510.05	521.00	506.55	1621276	2.39%
18 Mar 2019	506.00	516.05	519.98	504.18	1175027	-1.68%
15 Mar 2019	514.65	506.00	516.93	504.40	2603844	2.24%
14 Mar 2019	503.38	517.50	520.28	502.05	1896916	-2.10%
13 Mar 2019	514.18	509.35	521.50	507.05	3401670	1.48%
12 Mar 2019	506.68	503.55	509.75	500.03	2451094	0.89%
11 Mar 2019	502.20	503.50	510.88	500.50	2273794	-0.46%
08 Mar 2019	504.53	514.70	514.98	503.00	1588047	-2.46%
07 Mar 2019	517.28	523.80	525.25	516.00	1036807	-0.83%
06 Mar 2019	521.63	530.30	531.00	519.30	1403626	-0.88%
05 Mar 2019	526.28	528.85	529.90	522.60	1058779	0.00%
01 Mar 2019	526.30	527.50	530.70	521.88	1147955	-0.12%
28 Feb 2019	526.95	534.98	534.98	523.85	3330830	-0.61%
27 Feb 2019	530.18	530.00	533.00	519.00	1662555	0.14%
26 Feb 2019	529.43	540.30	547.98	527.48	1863185	-2.16%
25 Feb 2019	541.13	535.30	542.50	531.48	1170470	1.51%
22 Feb 2019	533.08	522.10	535.25	522.00	1422246	1.21%
21 Feb 2019	526.70	530.00	530.75	521.30	1301577	-0.43%
20 Feb 2019	528.98	521.18	530.75	513.00	1279177	1.82%
19 Feb 2019	519.53	524.00	525.60	518.18	918720	-0.69%
18 Feb 2019	523.15	530.40	536.00	516.25	1275349	-1.04%
15 Feb 2019	528.63	533.10	533.68	520.75	1246060	-0.38%
14 Feb 2019	530.65	535.00	535.00	528.53	985360	-0.83%
13 Feb 2019	535.08	530.00	536.50	523.53	1321888	1.07%
12 Feb 2019	529.40	538.00	539.20	526.38	1394441	-1.90%
11 Feb 2019	539.68	534.05	542.00	531.50	1578943	1.02%
08 Feb 2019	534.23	530.00	538.00	529.03	1866901	0.52%
07 Feb 2019	531.45	528.00	538.90	528.00	1625544	0.73%
06 Feb 2019	527.60	525.50	532.48	522.55	1165500	0.71%
05 Feb 2019	523.88	523.25	527.50	520.75	1184282	0.28%
04 Feb 2019	522.40	522.50	528.90	520.15	2066972	0.09%
01 Feb 2019	521.93	505.30	525.00	505.25	3230111	3.85%
31 Jan 2019	502.60	509.80	511.58	493.38	4529214	-1.30%
30 Jan 2019	509.20	509.00	517.50	500.75	7026674	3.03%
29 Jan 2019	494.23	489.00	497.43	480.55	2366569	1.09%
28 Jan 2019	488.90	486.50	490.00	481.95	1514965	0.87%
25 Jan 2019	484.70	474.50	487.85	473.05	2155004	2.42%
24 Jan 2019	473.23	472.45	476.85	469.63	1477391	0.21%
23 Jan 2019	472.23	473.75	474.98	469.35	2820793	0.39%
22 Jan 2019	470.38	481.00	482.28	468.50	2395796	-2.59%
21 Jan 2019	482.88	484.53	490.75	481.03	1632709	-0.06%
18 Jan 2019	483.15	474.30	484.38	473.18	2342528	1.22%
17 Jan 2019	477.35	467.55	478.50	466.55	1845117	1.75%
16 Jan 2019	469.13	474.00	477.10	468.38	850621	-1.00%
15 Jan 2019	473.85	464.50	477.95	464.50	1846946	1.12%
14 Jan 2019	468.60	470.50	472.00	464.00	978404	-0.30%
11 Jan 2019	470.03	467.50	470.50	460.00	2165684	0.45%
10 Jan 2019	467.93	471.50	471.50	466.00	916048	-0.27%
09 Jan 2019	469.20	473.50	474.28	466.15	1235860	-0.72%
08 Jan 2019	472.58	474.00	474.00	466.55	1515788	0.38%
07 Jan 2019	470.78	469.95	475.00	467.95	1172376	0.99%
04 Jan 2019	466.18	473.00	475.28	462.50	1538639	-1.69%
03 Jan 2019	474.18	475.00	480.00	472.50	1404612	0.21%
02 Jan 2019	473.18	479.50	481.00	469.58	1135048	-1.41%
01 Jan 2019	479.93	481.00	482.50	476.43	358734	-0.47%
31 Dec 2018	482.18	481.23	483.30	477.80	718502	0.63%
28 Dec 2018	479.18	476.05	481.50	475.00	778333	1.01%
27 Dec 2018	474.40	474.50	480.00	471.33	2548404	0.64%
26 Dec 2018	471.40	469.00	473.85	465.50	1217032	0.53%
24 Dec 2018	468.93	477.50	477.95	467.58	1470782	-1.74%
21 Dec 2018	477.23	478.53	482.00	472.50	5219625	-0.53%
20 Dec 2018	479.75	474.15	482.35	474.00	2263977	0.24%
19 Dec 2018	478.58	490.00	491.80	477.00	3058633	-2.85%
18 Dec 2018	492.60	484.98	494.40	479.70	1937251	1.39%
17 Dec 2018	485.83	482.55	487.00	476.95	1396290	1.09%
14 Dec 2018	480.60	483.00	484.40	475.00	2305516	-1.72%
13 Dec 2018	489.03	485.03	491.28	481.73	1378322	0.70%
12 Dec 2018	485.63	482.50	487.00	471.65	1826854	1.50%
11 Dec 2018	478.43	470.50	482.58	465.35	2802924	1.58%
10 Dec 2018	471.00	479.98	485.35	468.55	3091482	-2.07%
07 Dec 2018	480.98	500.00	500.00	467.23	10546835	-4.99%
06 Dec 2018	506.25	524.68	532.75	504.50	2025631	-3.67%
05 Dec 2018	525.53	518.23	529.00	511.00	1936706	1.43%
04 Dec 2018	518.13	509.05	521.50	508.53	1418143	1.77%
03 Dec 2018	509.10	510.55	512.85	502.35	1454449	0.32%
30 Nov 2018	507.50	509.00	513.15	502.13	2109694	0.15%
29 Nov 2018	506.73	521.65	522.68	504.25	1630256	-2.84%
28 Nov 2018	521.55	511.60	523.88	506.18	1230287	1.95%
27 Nov 2018	511.58	499.35	514.50	496.50	2051509	2.26%
26 Nov 2018	500.25	492.25	502.95	481.50	2379281	2.19%
22 Nov 2018	489.53	494.00	501.00	487.70	1564940	-0.62%
21 Nov 2018	492.58	501.53	507.00	489.78	1251532	-2.36%
20 Nov 2018	504.48	517.50	517.50	501.65	1314282	-2.99%
19 Nov 2018	520.05	511.10	521.40	507.13	2090035	1.75%
16 Nov 2018	511.10	498.50	518.90	496.88	3349117	3.38%
15 Nov 2018	494.38	499.95	514.50	490.90	1791153	-0.84%
14 Nov 2018	498.55	515.50	515.70	481.50	1516816	-3.49%
13 Nov 2018	516.60	519.93	527.43	514.68	1368737	-0.35%
12 Nov 2018	518.40	516.23	529.50	516.03	2391227	0.87%
09 Nov 2018	513.95	521.50	523.50	506.75	3671783	-0.35%
07 Nov 2018	515.78	514.50	517.43	513.38	69627	0.26%
06 Nov 2018	514.45	511.38	521.00	506.80	1460942	0.80%
05 Nov 2018	510.38	502.75	512.08	501.90	969464	1.61%
02 Nov 2018	502.30	508.00	514.75	497.58	2787603	-0.43%
01 Nov 2018	504.45	527.50	528.73	501.75	1973035	-4.42%
31 Oct 2018	527.80	502.65	532.85	501.00	3291114	5.05%
30 Oct 2018	502.43	493.65	508.48	488.35	3060534	1.95%
29 Oct 2018	492.83	482.60	495.98	476.88	1393040	1.97%
26 Oct 2018	483.30	499.98	499.98	481.00	1807878	-3.81%
25 Oct 2018	502.43	489.40	505.73	484.00	3088129	2.46%
24 Oct 2018	490.35	487.50	495.28	472.90	4221491	3.06%
23 Oct 2018	475.78	485.00	491.80	473.80	1474481	-2.91%
22 Oct 2018	490.03	482.00	493.95	478.58	1887054	2.25%
19 Oct 2018	479.25	508.00	509.70	476.65	3434796	-6.42%
17 Oct 2018	512.13	503.50	518.00	503.50	1626985	2.08%
16 Oct 2018	501.70	500.00	506.25	494.53	1501610	0.04%
15 Oct 2018	501.48	490.00	503.08	490.00	1807454	1.81%
12 Oct 2018	492.58	501.65	503.50	487.25	2325874	-2.36%
11 Oct 2018	504.50	512.75	512.75	499.00	3133288	-4.07%
10 Oct 2018	525.90	529.50	531.53	519.28	2261839	-1.55%
09 Oct 2018	534.20	533.25	539.53	521.73	1347262	-0.35%
08 Oct 2018	536.05	535.00	542.28	524.00	1155915	-1.10%
05 Oct 2018	542.00	536.00	549.00	535.05	1447957	0.64%
04 Oct 2018	538.55	542.43	546.43	530.50	1945559	-1.30%
03 Oct 2018	545.65	549.95	550.85	536.90	2365360	-0.65%
01 Oct 2018	549.20	542.60	550.50	540.50	1703300	0.97%
28 Sep 2018	543.90	546.05	549.88	542.75	2222543	-0.40%
27 Sep 2018	546.10	546.98	552.23	544.25	2865532	0.19%
26 Sep 2018	545.08	560.05	560.43	542.58	1435197	-2.35%
25 Sep 2018	558.18	551.00	562.53	547.15	2832272	1.83%
24 Sep 2018	548.15	542.95	553.00	540.28	2216289	1.05%
21 Sep 2018	542.45	545.50	546.00	539.28	3297815	-0.22%
19 Sep 2018	543.65	541.50	549.23	540.55	2219906	0.31%
18 Sep 2018	541.95	540.00	545.50	539.20	1372763	0.51%
17 Sep 2018	539.20	535.03	542.20	535.03	1509056	0.72%
14 Sep 2018	535.35	542.00	544.23	532.60	3645287	-1.48%
12 Sep 2018	543.40	546.00	549.50	541.05	2069567	0.16%
11 Sep 2018	542.55	545.00	549.50	541.00	4236210	-0.33%
10 Sep 2018	544.35	538.50	548.45	538.50	4102539	1.37%
07 Sep 2018	536.98	543.48	543.48	532.68	2189939	-1.36%
06 Sep 2018	544.40	537.50	544.90	532.70	2995905	0.91%
05 Sep 2018	539.48	537.90	543.50	534.00	2850556	0.24%
04 Sep 2018	538.18	525.58	539.50	525.50	2792371	2.59%
03 Sep 2018	524.58	526.50	530.50	522.30	2227153	0.26%
31 Aug 2018	523.23	510.50	527.50	509.75	3279336	2.94%
30 Aug 2018	508.28	514.50	516.45	506.78	2441971	-1.58%
29 Aug 2018	516.43	519.15	520.58	513.50	2031692	-0.76%
28 Aug 2018	520.38	520.00	523.38	518.45	1313078	0.17%
27 Aug 2018	519.50	513.00	520.15	512.50	1244225	1.53%
24 Aug 2018	511.68	515.23	519.53	510.08	2270195	-0.22%
23 Aug 2018	512.83	505.00	514.05	505.00	2768779	2.10%
21 Aug 2018	502.30	500.90	507.00	499.18	4919599	1.65%
20 Aug 2018	494.13	502.50	503.25	493.50	1414802	-1.48%
17 Aug 2018	501.53	500.00	503.90	497.53	1480205	0.58%
16 Aug 2018	498.63	498.90	507.40	496.15	2954059	-0.24%
14 Aug 2018	499.85	494.08	501.00	489.50	2481017	1.70%
13 Aug 2018	491.50	482.98	492.13	482.75	1442820	1.76%
10 Aug 2018	483.00	480.65	483.90	478.15	1208724	0.98%
09 Aug 2018	478.33	483.98	483.98	477.55	1002729	-0.82%
08 Aug 2018	482.28	484.50	484.90	478.63	758983	-0.44%
07 Aug 2018	484.40	480.45	485.48	479.55	1117941	1.29%
06 Aug 2018	478.25	484.00	484.28	476.50	1082897	-0.74%
03 Aug 2018	481.83	483.03	484.95	478.73	1144509	0.33%
02 Aug 2018	480.25	488.00	492.00	479.28	1600353	-1.86%
01 Aug 2018	489.33	484.00	490.00	482.50	1784048	1.41%
31 Jul 2018	482.55	475.18	483.25	473.68	2385785	1.89%
30 Jul 2018	473.58	486.50	490.58	471.55	3223555	-1.69%
27 Jul 2018	481.73	479.50	484.85	475.25	2464884	1.14%
26 Jul 2018	476.30	482.15	483.98	472.53	3985044	-1.21%
25 Jul 2018	482.15	496.50	496.75	480.00	2821836	-2.75%
24 Jul 2018	495.80	500.75	504.50	494.58	1462815	-1.32%
23 Jul 2018	502.43	501.50	505.48	495.55	1648365	0.57%
20 Jul 2018	499.60	491.80	502.25	490.28	2189775	1.74%
19 Jul 2018	491.05	495.00	497.25	488.25	750768	-0.79%
18 Jul 2018	494.95	492.95	498.40	492.03	1892200	0.98%
17 Jul 2018	490.15	488.60	492.00	484.50	1620973	0.84%
16 Jul 2018	486.05	492.50	495.45	485.10	1702222	-1.15%
13 Jul 2018	491.68	498.50	498.90	488.00	5762028	-2.26%
12 Jul 2018	503.03	502.98	509.90	501.00	5046721	1.27%
11 Jul 2018	496.73	491.85	500.55	489.58	5104857	1.42%
10 Jul 2018	489.78	497.50	497.50	487.53	5521427	1.87%
09 Jul 2018	480.78	474.50	482.50	472.95	1855992	1.87%
06 Jul 2018	471.95	467.50	474.78	461.50	2527754	1.38%
05 Jul 2018	465.53	464.05	467.75	460.50	1708070	0.58%
04 Jul 2018	462.83	468.48	469.25	462.00	773947	-1.26%
03 Jul 2018	468.75	465.00	469.95	458.58	1027238	1.23%
02 Jul 2018	463.05	463.50	466.23	460.43	888198	-0.02%
29 Jun 2018	463.13	457.05	464.38	456.68	3029777	1.83%
28 Jun 2018	454.80	463.23	464.98	452.45	6783284	-1.24%
27 Jun 2018	460.53	456.10	462.50	455.15	2875514	1.17%
26 Jun 2018	455.20	454.50	457.75	453.30	1624618	0.17%
25 Jun 2018	454.45	452.45	458.75	452.00	2127860	0.45%
22 Jun 2018	452.40	453.53	460.90	450.93	2018350	0.25%
21 Jun 2018	451.28	456.05	458.50	449.55	1604451	-0.92%
20 Jun 2018	455.48	460.50	464.38	453.20	1410131	-1.03%
19 Jun 2018	460.23	466.45	470.28	457.70	1406237	-1.37%
18 Jun 2018	466.60	477.25	478.68	465.63	1326833	-1.59%
15 Jun 2018	474.15	468.48	477.00	465.53	3093292	1.21%
14 Jun 2018	468.48	464.00	470.00	460.53	1877540	1.44%
13 Jun 2018	461.85	460.00	462.90	457.03	1056853	0.97%
12 Jun 2018	457.40	456.48	462.00	455.83	1480524	0.35%
11 Jun 2018	455.80	466.50	471.25	453.88	2052597	-1.84%
08 Jun 2018	464.35	460.50	467.95	458.93	1134214	0.80%
07 Jun 2018	460.68	452.50	463.00	452.50	1068649	1.36%
06 Jun 2018	454.48	445.98	458.90	445.00	1168856	2.70%
05 Jun 2018	442.53	452.98	455.10	440.03	1273868	-1.74%
04 Jun 2018	450.35	453.50	458.45	449.58	752943	-0.46%
01 Jun 2018	452.43	455.00	461.95	450.00	969531	-0.60%
31 May 2018	455.18	454.00	457.40	450.53	2809322	0.33%
30 May 2018	453.68	453.50	455.90	448.80	1187024	0.25%
29 May 2018	452.55	449.50	454.75	447.50	992916	1.19%
28 May 2018	447.25	458.00	458.50	445.50	1325882	-2.35%
25 May 2018	458.00	458.95	461.93	456.00	1044541	0.47%
24 May 2018	455.85	452.98	458.95	450.10	3154665	1.94%
23 May 2018	447.18	452.50	459.20	445.93	1867414	-1.16%
22 May 2018	452.45	445.18	455.85	444.78	1242547	1.00%
21 May 2018	447.98	446.00	450.28	443.50	1471238	0.59%
18 May 2018	445.35	452.50	459.00	443.55	1758863	-2.10%
17 May 2018	454.88	463.45	463.45	452.35	1449952	-1.14%
16 May 2018	460.13	461.25	465.45	458.25	981986	-0.51%
15 May 2018	462.50	460.15	466.35	455.78	2119665	-0.03%
14 May 2018	462.65	468.70	468.70	460.23	1566148	-0.81%
11 May 2018	466.43	465.60	469.13	465.55	1058701	0.29%
10 May 2018	465.10	466.45	468.95	463.05	1870741	0.29%
09 May 2018	463.75	462.00	468.33	460.40	1378640	0.80%
08 May 2018	460.05	465.10	466.50	453.55	2040134	-0.87%
07 May 2018	464.10	468.40	470.33	460.53	1288421	-0.18%
04 May 2018	464.93	461.48	472.00	453.85	4182503	0.45%
03 May 2018	462.85	498.50	498.50	460.00	7638012	-7.48%
02 May 2018	500.25	525.00	525.98	497.75	7507479	-4.96%
30 Apr 2018	526.38	524.45	539.50	522.53	1573833	1.07%
27 Apr 2018	520.83	538.50	545.33	517.50	2382304	-3.31%
26 Apr 2018	538.65	528.00	544.18	525.83	3026106	0.80%
25 Apr 2018	534.40	530.93	540.75	523.00	1501140	0.64%
24 Apr 2018	530.98	542.45	549.88	529.05	1996809	-2.39%
23 Apr 2018	544.00	531.00	554.00	527.50	4543462	2.41%
20 Apr 2018	531.18	510.00	537.10	509.95	4745299	4.30%
19 Apr 2018	509.28	502.50	510.75	499.50	1150814	2.18%
18 Apr 2018	498.43	507.45	507.90	496.50	1004131	-1.40%
17 Apr 2018	505.50	498.53	508.00	498.53	1864953	1.11%
16 Apr 2018	499.95	489.50	503.38	488.05	1912264	0.87%
13 Apr 2018	495.63	507.25	510.00	494.13	3180555	-1.86%
12 Apr 2018	505.03	483.98	506.50	483.65	4091383	4.42%
11 Apr 2018	483.65	477.50	488.85	475.68	1858482	1.99%
10 Apr 2018	474.23	476.55	480.98	471.78	1215886	-0.50%
09 Apr 2018	476.63	477.15	481.33	474.00	854036	0.06%
06 Apr 2018	476.33	486.00	486.00	475.30	1257905	-0.98%
05 Apr 2018	481.03	485.00	492.10	478.28	1402552	0.29%
04 Apr 2018	479.63	490.50	490.63	474.75	902390	-1.03%
03 Apr 2018	484.63	486.25	494.50	481.53	1018000	-1.05%
02 Apr 2018	489.75	483.15	492.45	482.40	647823	1.13%
28 Mar 2018	484.30	480.78	490.80	477.53	2310086	-0.36%
27 Mar 2018	486.03	487.50	489.45	477.25	1247600	0.52%
26 Mar 2018	483.53	478.60	485.50	472.50	1785668	1.01%
23 Mar 2018	478.70	452.50	480.28	451.78	2739036	2.88%
22 Mar 2018	465.28	470.50	474.45	462.50	1547643	-0.73%
21 Mar 2018	468.68	472.50	474.95	463.23	1909490	0.02%
20 Mar 2018	468.60	462.50	473.88	457.80	1853893	1.15%
19 Mar 2018	463.25	481.35	481.80	460.50	1659374	-4.25%
16 Mar 2018	483.80	480.00	489.78	473.53	4741036	0.88%
15 Mar 2018	479.58	484.00	486.30	477.63	1295077	-0.61%
14 Mar 2018	482.53	481.00	484.08	480.00	1177041	0.84%
13 Mar 2018	478.50	483.83	484.50	472.80	1256754	-1.10%
12 Mar 2018	483.83	475.00	488.00	474.50	2473118	2.62%
09 Mar 2018	471.50	475.00	477.93	470.00	732364	-0.81%
08 Mar 2018	475.33	476.50	482.00	472.78	2119175	0.12%
07 Mar 2018	474.78	469.00	476.40	466.90	2847610	1.80%
06 Mar 2018	466.40	469.00	476.50	463.25	1464878	0.08%
05 Mar 2018	466.05	471.40	472.33	458.90	1873852	-1.13%
01 Mar 2018	471.40	471.90	476.23	469.00	1386115	0.27%
28 Feb 2018	470.15	477.45	479.18	467.90	2559774	-1.01%
27 Feb 2018	474.95	476.50	479.30	472.00	1439714	0.41%
26 Feb 2018	473.03	477.95	482.55	471.53	1056056	-1.00%
23 Feb 2018	477.80	474.45	483.95	471.45	2837583	1.55%
22 Feb 2018	470.50	471.50	481.50	465.78	4093287	-0.20%
21 Feb 2018	471.45	459.00	473.90	456.00	2784756	3.91%
20 Feb 2018	453.73	458.00	462.60	452.50	1231401	-0.74%
19 Feb 2018	457.10	468.93	469.85	450.05	1462773	-2.44%
16 Feb 2018	468.55	472.50	485.48	465.50	2849070	-0.28%
15 Feb 2018	469.85	472.00	474.83	466.00	1140921	0.20%
14 Feb 2018	468.90	469.90	479.90	465.15	1444766	-0.14%
12 Feb 2018	469.58	482.75	486.38	468.68	1487794	-2.58%
09 Feb 2018	482.00	467.50	485.30	461.28	1728253	2.08%
08 Feb 2018	472.18	472.88	481.50	468.75	1448268	0.62%
07 Feb 2018	469.28	479.10	479.50	461.00	2025848	-1.60%
06 Feb 2018	476.93	482.48	484.38	474.03	1655497	-3.96%
05 Feb 2018	496.58	495.00	500.90	490.00	1088789	0.23%
02 Feb 2018	495.45	490.00	503.85	488.93	1672528	0.61%
01 Feb 2018	492.45	491.05	507.48	484.50	1527829	-0.17%
31 Jan 2018	493.28	499.98	508.95	490.85	1610572	-1.38%
30 Jan 2018	500.20	508.75	508.75	499.00	1355676	-1.15%
29 Jan 2018	506.03	505.00	510.50	502.53	2006648	0.25%
25 Jan 2018	504.78	509.40	510.00	495.03	2653727	-0.87%
24 Jan 2018	509.23	497.00	520.35	496.00	4634888	2.32%
23 Jan 2018	497.68	484.98	500.00	484.28	2507601	3.00%
22 Jan 2018	483.18	480.00	487.45	472.50	2215659	0.84%
19 Jan 2018	479.15	478.50	483.50	473.08	2374219	0.42%
18 Jan 2018	477.13	476.50	479.83	470.25	934750	0.15%
17 Jan 2018	476.43	475.00	481.80	471.65	2749461	0.38%
16 Jan 2018	474.63	457.05	477.50	455.00	4481702	4.40%
15 Jan 2018	454.63	462.50	465.55	452.75	1268243	-1.80%
12 Jan 2018	462.95	459.25	464.00	456.13	990349	0.98%
11 Jan 2018	458.45	459.50	462.45	455.03	2121723	0.11%
10 Jan 2018	457.93	446.00	459.00	445.55	1700286	2.46%
09 Jan 2018	446.93	450.25	451.43	442.50	1252135	-0.74%
08 Jan 2018	450.25	450.08	451.70	447.55	1176584	0.05%
05 Jan 2018	450.03	444.13	451.50	441.15	746146	0.78%
04 Jan 2018	446.55	448.00	449.73	441.53	596730	-0.47%
03 Jan 2018	448.65	446.50	453.90	446.50	1291953	0.50%
02 Jan 2018	446.40	438.45	447.50	438.43	953259	1.60%
01 Jan 2018	439.35	444.50	445.35	437.98	643144	-1.33%
29 Dec 2017	445.25	439.15	450.88	437.50	1546925	1.39%
28 Dec 2017	439.15	441.00	445.43	437.80	1159863	-0.61%
27 Dec 2017	441.83	443.00	445.80	440.28	400810	-0.54%
26 Dec 2017	444.23	441.05	446.65	441.03	1063568	0.18%
22 Dec 2017	443.45	445.50	446.45	439.05	1052037	-0.38%
21 Dec 2017	445.13	437.00	446.00	435.73	1429683	2.35%
20 Dec 2017	434.93	435.00	437.50	432.00	1054872	0.05%
19 Dec 2017	434.73	444.50	444.50	432.50	1985594	-1.76%
18 Dec 2017	442.50	444.05	445.88	437.88	1307831	-0.76%
15 Dec 2017	445.90	444.45	448.23	442.50	2234611	1.01%
14 Dec 2017	441.43	431.50	442.53	431.10	3182520	1.90%
13 Dec 2017	433.18	435.00	436.78	431.53	4304970	-1.01%
12 Dec 2017	437.60	440.50	440.90	435.13	1460812	-0.55%
11 Dec 2017	440.00	437.25	441.00	435.88	798504	1.10%
08 Dec 2017	435.23	434.85	436.40	431.70	869923	0.81%
07 Dec 2017	431.75	430.08	433.50	426.80	1225073	0.57%
06 Dec 2017	429.30	422.75	430.08	422.50	1589728	1.25%
05 Dec 2017	424.00	423.95	426.45	419.55	990049	0.00%
04 Dec 2017	423.98	418.00	424.85	412.43	896884	2.16%
01 Dec 2017	415.00	423.50	424.98	413.55	1384262	-2.12%
30 Nov 2017	424.00	425.00	428.95	421.15	3411303	-0.60%
29 Nov 2017	426.58	430.00	431.48	423.08	761835	-0.71%
28 Nov 2017	429.63	430.50	432.03	428.40	1054325	-0.17%
27 Nov 2017	430.35	428.75	431.50	426.55	796370	0.27%
24 Nov 2017	429.20	427.50	431.75	427.50	823378	0.55%
23 Nov 2017	426.85	424.00	428.00	421.10	1166224	1.37%
22 Nov 2017	421.08	419.28	422.15	417.20	1134718	0.53%
21 Nov 2017	418.85	421.55	423.10	417.55	1493571	-0.53%
20 Nov 2017	421.08	421.50	424.23	418.45	1130239	0.26%
17 Nov 2017	420.00	424.45	428.10	419.25	1548494	-1.40%
16 Nov 2017	425.95	424.85	429.35	419.35	1090535	0.42%
15 Nov 2017	424.18	438.50	438.50	423.00	1561073	-2.46%
14 Nov 2017	434.90	434.00	442.43	433.05	1006447	0.03%
13 Nov 2017	434.75	432.25	439.20	432.25	2661020	0.28%
10 Nov 2017	433.53	440.48	440.48	431.35	1535400	-1.02%
09 Nov 2017	437.98	439.75	444.23	436.23	800226	-0.30%
08 Nov 2017	439.30	441.00	442.38	432.68	1910907	0.21%
07 Nov 2017	438.38	425.00	440.00	422.15	2980306	3.75%
06 Nov 2017	422.53	426.00	427.63	418.80	1136684	-0.25%
03 Nov 2017	423.58	430.00	430.00	422.48	1380586	-1.25%
02 Nov 2017	428.95	422.20	430.00	420.58	1482841	2.05%
01 Nov 2017	420.33	430.00	430.33	419.00	1628831	-1.77%
31 Oct 2017	427.90	420.00	430.33	418.50	1479364	2.32%
30 Oct 2017	418.18	430.00	431.73	416.00	3625726	-2.18%
27 Oct 2017	427.48	435.03	435.90	426.13	2296184	-1.62%
26 Oct 2017	434.53	453.38	455.00	429.00	5782571	-4.19%
25 Oct 2017	453.53	447.20	462.00	438.00	3073840	-0.82%
24 Oct 2017	457.28	469.50	469.75	454.03	1577826	-2.42%
23 Oct 2017	468.63	461.40	471.90	461.05	1798697	1.62%
19 Oct 2017	461.15	458.30	463.00	458.30	29194	-0.15%
18 Oct 2017	461.85	463.00	465.50	458.90	580343	0.04%
17 Oct 2017	461.65	459.15	466.93	459.15	480212	0.03%
16 Oct 2017	461.50	463.25	466.45	460.00	825577	-0.38%
13 Oct 2017	463.25	459.88	468.00	456.95	1105342	1.15%
12 Oct 2017	458.00	456.00	460.00	453.15	1038312	0.77%
11 Oct 2017	454.48	449.75	458.00	449.75	2168747	1.04%
10 Oct 2017	449.80	452.50	458.50	448.55	1711580	-0.35%
09 Oct 2017	451.40	453.88	453.88	448.73	603231	-0.56%
06 Oct 2017	453.95	443.90	454.50	443.90	1820474	1.65%
05 Oct 2017	446.58	444.00	450.85	442.58	1776088	0.74%
04 Oct 2017	443.30	441.95	444.23	439.00	620450	0.46%
03 Oct 2017	441.28	439.23	443.73	438.38	1342122	0.89%
29 Sep 2017	437.40	438.50	443.13	433.35	1180135	-0.05%
28 Sep 2017	437.60	437.33	440.38	430.83	3096534	0.06%
27 Sep 2017	437.33	437.98	440.48	436.05	1270941	0.11%
26 Sep 2017	436.83	439.45	443.45	432.15	1723425	-0.05%
25 Sep 2017	437.03	440.00	442.00	435.05	1775448	-1.18%
22 Sep 2017	442.23	435.00	445.00	434.80	3140767	1.63%
21 Sep 2017	435.15	445.40	447.00	434.53	2598761	-2.15%
20 Sep 2017	444.73	447.50	448.33	442.50	896483	-0.47%
19 Sep 2017	446.83	449.00	449.00	444.63	547863	-0.41%
18 Sep 2017	448.68	445.00	449.25	444.50	680969	1.16%
15 Sep 2017	443.53	440.90	446.68	434.15	1751190	0.71%
14 Sep 2017	440.40	438.00	441.03	435.65	1163826	1.09%
13 Sep 2017	435.65	432.00	437.50	430.85	1118654	0.84%
12 Sep 2017	432.03	433.50	433.50	428.08	849369	0.39%
11 Sep 2017	430.35	431.00	433.65	426.00	719804	0.14%
08 Sep 2017	429.75	433.45	434.75	428.05	1160052	0.02%
07 Sep 2017	429.65	428.70	431.85	425.63	1474659	0.97%
06 Sep 2017	425.53	431.50	436.00	423.10	829386	-1.03%
05 Sep 2017	429.95	429.00	431.25	424.20	547807	-0.08%
04 Sep 2017	430.30	436.95	436.95	428.50	574971	-0.60%
01 Sep 2017	432.88	431.80	442.50	427.50	800259	0.05%
31 Aug 2017	432.65	425.00	435.20	420.10	2509541	1.90%
30 Aug 2017	424.60	428.50	429.00	421.63	1693925	-0.39%
29 Aug 2017	426.28	434.00	434.80	425.00	972794	-1.74%
28 Aug 2017	433.83	434.15	437.28	428.93	896254	0.02%
24 Aug 2017	433.75	442.00	442.00	433.00	812123	-1.42%
23 Aug 2017	440.00	438.95	441.48	431.50	754889	0.47%
22 Aug 2017	437.93	440.50	443.13	436.65	753231	0.21%
21 Aug 2017	437.03	438.88	442.50	435.10	669837	-0.25%
18 Aug 2017	438.13	436.93	442.35	431.78	1064955	0.56%
17 Aug 2017	435.70	436.20	437.55	430.38	801175	0.80%
16 Aug 2017	432.25	432.00	434.33	425.50	1125005	0.51%
14 Aug 2017	430.05	436.50	439.20	428.03	404049	-1.40%
11 Aug 2017	436.15	439.05	444.60	432.28	1692430	-1.20%
10 Aug 2017	441.45	436.53	443.00	435.40	846537	0.47%
09 Aug 2017	439.38	435.50	442.33	435.50	535846	-0.37%
08 Aug 2017	441.00	441.30	442.70	438.05	865948	-0.45%
07 Aug 2017	443.00	445.00	447.35	440.70	823485	-0.52%
04 Aug 2017	445.33	437.50	447.25	436.55	570710	1.70%
03 Aug 2017	437.88	441.10	442.20	435.48	1272005	-0.71%
02 Aug 2017	441.00	444.00	446.50	438.45	829090	-0.25%
01 Aug 2017	442.10	444.50	449.00	439.00	1332277	-0.97%
31 Jul 2017	446.45	444.00	449.00	439.23	947283	-0.02%
28 Jul 2017	446.55	444.00	448.45	420.50	1521381	0.32%
27 Jul 2017	445.13	451.50	464.00	442.68	4659826	-0.27%
26 Jul 2017	446.35	446.50	451.75	442.00	1511857	-0.26%
25 Jul 2017	447.53	451.00	452.45	443.00	1792333	-1.36%
24 Jul 2017	453.70	452.48	456.00	450.60	1502220	0.27%
21 Jul 2017	452.48	442.00	454.00	442.00	1241810	2.18%
20 Jul 2017	442.83	449.50	449.50	441.20	806884	-1.09%
19 Jul 2017	447.70	442.50	449.80	442.50	1456444	1.67%
18 Jul 2017	440.35	434.55	442.15	434.18	988689	1.45%
17 Jul 2017	434.05	424.50	435.00	421.95	909007	2.09%
14 Jul 2017	425.18	430.00	430.20	422.53	644058	-0.96%
13 Jul 2017	429.30	428.05	431.95	427.75	956409	0.54%
12 Jul 2017	427.00	425.05	429.25	423.03	602978	0.39%
11 Jul 2017	425.33	422.83	434.50	422.83	1496700	0.12%
10 Jul 2017	424.83	417.00	428.43	415.05	234294	2.13%
07 Jul 2017	415.95	420.25	420.25	414.40	1151617	-1.04%
06 Jul 2017	420.33	420.00	421.20	417.85	686530	0.38%
05 Jul 2017	418.75	419.50	420.60	417.55	1210254	-0.48%
04 Jul 2017	420.78	424.20	424.98	419.00	990750	0.41%
03 Jul 2017	419.08	426.00	426.98	416.15	1976838	-1.50%
30 Jun 2017	425.45	424.23	427.98	419.20	1128557	0.39%
29 Jun 2017	423.80	425.95	428.50	421.25	1492110	-0.09%
28 Jun 2017	424.20	419.25	428.63	416.65	1238382	0.98%
27 Jun 2017	420.10	426.00	429.50	416.60	1092395	-1.37%
23 Jun 2017	425.93	425.00	429.00	421.18	1080944	0.32%
22 Jun 2017	424.58	424.50	427.00	418.10	1447792	0.68%
21 Jun 2017	421.73	427.00	427.00	419.05	909654	-1.26%
20 Jun 2017	427.13	422.50	427.53	421.50	1041129	1.40%
19 Jun 2017	421.25	419.75	422.95	415.15	845428	0.42%
16 Jun 2017	419.50	421.00	423.50	417.50	1912330	-0.64%
15 Jun 2017	422.20	426.50	426.50	420.75	1773645	-1.08%
14 Jun 2017	426.83	424.75	428.03	420.50	900768	0.77%
13 Jun 2017	423.58	431.00	432.45	421.15	1243895	-2.13%
12 Jun 2017	432.78	431.40	434.33	426.03	1032713	0.56%
09 Jun 2017	430.38	433.28	436.45	428.30	1350514	-0.88%
08 Jun 2017	434.18	440.00	440.20	432.50	1415310	-1.38%
07 Jun 2017	440.25	446.68	447.45	432.28	3366974	-1.01%
06 Jun 2017	444.73	437.75	454.80	433.05	6626885	3.58%
05 Jun 2017	429.35	428.00	433.45	428.00	1408309	0.09%
02 Jun 2017	428.95	431.40	434.85	426.85	1111787	-0.51%
01 Jun 2017	431.13	431.50	435.50	429.58	921583	-0.23%
31 May 2017	432.13	432.05	434.65	429.13	2873557	-0.45%
30 May 2017	434.08	432.23	435.98	426.48	1413415	0.43%
29 May 2017	432.23	429.45	436.00	425.73	1843315	0.62%
26 May 2017	429.55	428.85	433.00	427.73	1302415	-0.06%
25 May 2017	429.80	430.13	433.75	426.30	2948039	0.55%
24 May 2017	427.43	427.45	428.98	420.00	2016518	-1.16%
23 May 2017	432.45	431.50	435.40	429.58	3213521	0.87%
22 May 2017	428.73	425.00	431.13	424.00	2892269	1.51%
19 May 2017	422.35	426.50	427.25	422.05	1448031	-0.44%
18 May 2017	424.20	425.43	436.13	422.13	3658681	-0.60%
17 May 2017	426.78	426.00	427.65	421.10	1373559	0.47%
16 May 2017	424.80	425.00	428.05	424.03	2974402	0.12%
15 May 2017	424.28	424.25	425.00	422.50	687573	0.11%
12 May 2017	423.83	420.00	424.10	419.53	1647701	1.07%
11 May 2017	419.35	428.90	429.40	417.80	3514917	-0.58%
10 May 2017	421.80	424.38	425.45	419.05	757706	-0.72%
09 May 2017	424.88	422.50	427.43	419.98	907261	1.14%
08 May 2017	420.10	414.93	422.50	412.85	790817	1.28%
05 May 2017	414.80	410.48	416.00	407.15	928408	1.42%
04 May 2017	409.00	418.05	421.30	404.08	1379248	-2.05%
03 May 2017	417.55	412.48	418.75	410.50	994932	1.59%
02 May 2017	411.03	408.08	412.73	405.85	861366	0.98%
28 Apr 2017	407.05	406.45	410.00	399.88	1397069	0.54%
27 Apr 2017	404.85	398.50	410.00	398.10	2820167	1.18%
26 Apr 2017	400.13	410.95	411.00	398.28	959124	-2.40%
25 Apr 2017	409.98	412.00	412.93	406.80	1097301	0.05%
24 Apr 2017	409.78	406.50	412.00	404.63	686984	0.84%
21 Apr 2017	406.38	408.50	410.73	403.90	890155	-0.26%
20 Apr 2017	407.45	405.38	407.95	404.30	539804	0.78%
19 Apr 2017	404.30	403.25	409.78	401.98	1318100	0.07%
18 Apr 2017	404.03	406.00	409.98	402.00	1014282	-0.34%
17 Apr 2017	405.40	400.08	408.75	400.08	702047	0.21%
13 Apr 2017	404.55	416.25	416.25	402.70	1146682	-2.71%
12 Apr 2017	415.83	415.68	417.48	413.50	655944	-0.26%
11 Apr 2017	416.90	417.50	419.00	413.00	1310273	0.09%
10 Apr 2017	416.53	424.50	428.75	415.50	742543	-1.91%
07 Apr 2017	424.65	426.95	429.30	423.45	1029887	-0.49%
06 Apr 2017	426.75	424.00	428.28	423.50	1044905	0.35%
05 Apr 2017	425.25	434.50	434.50	423.20	1789353	-1.82%
03 Apr 2017	433.13	437.05	439.13	429.25	937377	-0.97%
31 Mar 2017	437.38	442.00	445.08	433.50	2157290	-0.13%
30 Mar 2017	437.93	435.00	440.85	432.53	1463739	-0.20%
29 Mar 2017	438.80	432.70	439.75	429.80	2121269	2.06%
28 Mar 2017	429.95	427.78	435.38	426.08	898111	0.91%
27 Mar 2017	426.08	434.00	436.60	423.53	1176930	-2.39%
24 Mar 2017	436.53	436.15	438.25	435.58	875510	-0.41%
23 Mar 2017	438.33	435.53	440.00	434.48	1424139	0.45%
22 Mar 2017	436.38	425.35	437.35	424.25	1682118	1.57%
21 Mar 2017	429.65	432.50	437.20	425.98	3683257	-0.59%
20 Mar 2017	432.18	435.98	439.50	430.58	1696484	-0.16%
17 Mar 2017	432.88	428.63	435.50	426.50	1993510	1.21%
16 Mar 2017	427.70	430.40	431.95	424.80	1845233	1.48%
15 Mar 2017	421.45	425.25	427.95	418.63	1239266	-1.25%
14 Mar 2017	426.80	432.50	432.50	425.00	1585864	0.86%
10 Mar 2017	423.18	424.68	429.00	420.45	706308	0.24%
09 Mar 2017	422.18	427.00	427.00	421.18	766917	-0.39%
08 Mar 2017	423.85	428.50	429.00	422.13	729264	-1.13%
07 Mar 2017	428.68	430.85	430.85	426.10	747022	0.21%
06 Mar 2017	427.78	425.35	433.85	423.05	1542308	0.31%
03 Mar 2017	426.45	422.00	427.40	417.58	856232	1.08%
02 Mar 2017	421.88	425.00	426.75	419.65	867846	-0.63%
01 Mar 2017	424.55	421.50	425.50	419.78	1096847	1.07%
28 Feb 2017	420.05	422.00	423.00	417.93	1143055	0.02%
27 Feb 2017	419.98	422.45	425.68	418.03	1192619	-0.34%
23 Feb 2017	421.43	417.50	425.50	417.50	3388092	1.04%
22 Feb 2017	417.10	426.15	432.50	415.28	1743670	-2.01%
21 Feb 2017	425.65	422.05	431.25	422.05	1537048	0.86%
20 Feb 2017	422.00	421.00	423.50	418.63	665504	0.56%
17 Feb 2017	419.63	425.00	425.00	415.55	1039851	-0.68%
16 Feb 2017	422.50	413.63	423.45	413.63	1720661	1.77%
15 Feb 2017	415.15	416.00	419.30	411.30	997883	-0.20%
14 Feb 2017	416.00	414.60	417.23	412.25	1123252	0.57%
13 Feb 2017	413.65	415.50	416.83	410.50	604628	-0.13%
10 Feb 2017	414.20	411.05	415.00	406.15	1775497	1.06%
09 Feb 2017	409.85	405.48	411.15	401.03	1565134	1.39%
08 Feb 2017	404.25	409.50	409.53	402.38	1412405	-0.88%
07 Feb 2017	407.85	412.00	413.85	406.00	1302540	-1.02%
06 Feb 2017	412.05	417.50	418.25	408.30	1092538	-0.80%
03 Feb 2017	415.38	412.50	417.85	408.43	1128529	0.44%
02 Feb 2017	413.58	407.00	417.05	405.08	1880043	1.62%
01 Feb 2017	406.98	402.50	409.75	389.33	4516615	0.35%
31 Jan 2017	405.58	417.63	418.65	393.55	4822547	-3.46%
30 Jan 2017	420.13	415.55	421.20	414.05	949534	-0.47%
27 Jan 2017	422.10	422.00	424.95	420.33	1349564	0.35%
25 Jan 2017	420.63	426.50	428.65	418.78	1927869	-0.89%
24 Jan 2017	424.40	421.00	427.00	413.45	3695312	-0.99%
23 Jan 2017	428.65	417.00	430.25	414.00	1984508	2.21%
20 Jan 2017	419.38	420.00	422.50	416.85	1109895	-0.64%
19 Jan 2017	422.08	422.00	425.73	418.80	1056038	0.01%
18 Jan 2017	422.03	418.75	422.78	418.13	1084391	0.75%
17 Jan 2017	418.88	413.50	421.75	413.50	2049631	0.87%
16 Jan 2017	415.28	423.95	423.95	413.40	1214669	-2.32%
13 Jan 2017	425.13	425.10	428.98	419.30	2286999	0.30%
12 Jan 2017	423.85	415.03	424.95	415.03	1645278	1.73%
11 Jan 2017	416.63	419.75	422.25	413.38	1383056	-0.55%
10 Jan 2017	418.93	421.35	422.00	417.25	1306967	-0.05%
09 Jan 2017	419.15	403.25	420.08	402.98	1919794	2.93%
06 Jan 2017	407.20	417.50	420.15	403.38	2795799	-3.58%
05 Jan 2017	422.33	430.00	434.88	420.05	2078807	-1.44%
04 Jan 2017	428.48	417.78	430.00	416.53	2116878	2.61%
03 Jan 2017	417.58	415.50	418.50	411.75	718533	0.80%
02 Jan 2017	414.25	411.50	417.00	411.15	421243	0.07%
30 Dec 2016	413.98	411.00	415.00	407.45	1025942	1.05%
29 Dec 2016	409.68	403.55	412.45	402.65	1780001	1.52%
28 Dec 2016	403.53	405.00	408.88	402.08	717216	0.27%
27 Dec 2016	402.43	394.45	404.95	393.50	505709	1.83%
26 Dec 2016	395.20	395.95	398.90	391.65	558575	-0.42%
23 Dec 2016	396.88	408.00	408.00	395.50	1452634	-2.86%
22 Dec 2016	408.55	409.15	411.45	403.00	791257	-0.45%
21 Dec 2016	410.40	417.50	418.40	408.15	1031894	-1.13%
20 Dec 2016	415.08	412.50	417.08	412.18	1402284	0.66%
19 Dec 2016	412.35	410.30	413.45	407.50	1074079	0.50%
16 Dec 2016	410.30	417.90	417.90	407.60	1316441	-1.39%
15 Dec 2016	416.08	411.00	420.00	411.00	2800815	1.38%
14 Dec 2016	410.40	403.05	412.15	398.13	1860577	2.48%
13 Dec 2016	400.48	400.53	401.95	395.60	938976	0.15%
12 Dec 2016	399.90	398.00	401.78	395.33	1505531	-0.44%
09 Dec 2016	401.65	398.50	402.95	391.63	1349777	1.06%
08 Dec 2016	397.43	394.50	398.50	391.50	1031818	1.21%
07 Dec 2016	392.68	393.35	394.55	385.55	810851	0.57%
06 Dec 2016	390.45	399.00	400.75	389.20	778814	-1.58%
05 Dec 2016	396.70	394.78	400.73	391.10	753658	-0.03%
02 Dec 2016	396.80	400.85	408.45	395.00	1051697	-1.18%
01 Dec 2016	401.55	401.95	403.25	396.00	1256375	-0.09%
30 Nov 2016	401.90	405.00	405.23	399.00	1531730	-0.19%
29 Nov 2016	402.65	403.00	406.85	399.65	823680	-0.09%
28 Nov 2016	403.03	403.00	405.58	395.18	1516524	0.51%
25 Nov 2016	400.98	385.98	406.00	385.03	2738666	4.45%
24 Nov 2016	383.90	382.50	386.33	376.50	2093744	0.57%
23 Nov 2016	381.73	381.50	384.35	378.23	900878	0.18%
22 Nov 2016	381.05	382.50	383.75	377.53	1031823	0.49%
21 Nov 2016	379.18	382.50	389.75	377.60	1077860	-0.72%
18 Nov 2016	381.93	378.80	389.48	378.80	1841117	0.49%
17 Nov 2016	380.08	383.00	388.00	378.00	2688419	-1.77%
16 Nov 2016	386.93	388.00	393.98	382.13	2281346	0.40%
15 Nov 2016	385.38	382.50	393.50	368.00	2628788	0.87%
11 Nov 2016	382.05	392.43	396.50	377.50	2521761	-3.24%
10 Nov 2016	394.83	395.03	402.90	388.00	1822273	0.61%
09 Nov 2016	392.43	382.50	398.88	381.58	2648398	-2.98%
08 Nov 2016	404.50	405.50	407.95	395.63	1257371	-1.00%
07 Nov 2016	408.60	400.00	413.75	397.45	2993787	2.82%
04 Nov 2016	397.38	381.50	399.50	381.50	2841663	4.15%
03 Nov 2016	381.55	382.95	384.63	380.25	1203338	-0.16%
02 Nov 2016	382.15	382.50	386.50	381.50	1027083	-1.11%
01 Nov 2016	386.45	385.90	388.20	383.50	1098171	0.67%
30 Oct 2016	383.88	385.00	387.00	382.50	141864	0.60%
28 Oct 2016	381.58	387.08	390.60	380.00	2711466	-1.44%
27 Oct 2016	387.15	392.40	393.33	385.65	2025316	-2.09%
26 Oct 2016	395.43	400.85	401.93	393.80	1611775	-1.70%
25 Oct 2016	402.28	403.38	405.75	401.25	1734565	-0.75%
24 Oct 2016	405.33	415.63	418.45	404.33	1707222	-2.54%
21 Oct 2016	415.88	411.50	424.35	410.63	5141259	1.99%
20 Oct 2016	407.78	414.78	416.50	406.03	2488727	-1.81%
19 Oct 2016	415.28	417.30	420.83	413.00	2139260	-0.51%
18 Oct 2016	417.40	406.00	418.20	406.00	1326969	3.27%
17 Oct 2016	404.20	408.80	409.00	401.50	740093	-0.53%
14 Oct 2016	406.35	402.00	411.25	399.93	1376193	1.17%
13 Oct 2016	401.65	404.90	412.55	395.33	2076011	-1.19%
10 Oct 2016	406.50	401.00	407.93	401.00	769244	0.80%
07 Oct 2016	403.28	401.08	404.73	392.65	767927	0.62%
06 Oct 2016	400.78	408.00	408.38	398.60	1588731	-1.77%
05 Oct 2016	408.00	409.13	411.63	403.13	798470	-0.26%
04 Oct 2016	409.08	406.25	410.50	405.00	1506687	1.18%
03 Oct 2016	404.30	402.50	406.00	397.20	1516868	1.09%
30 Sep 2016	399.95	398.50	402.00	393.50	1831300	1.12%
29 Sep 2016	395.53	399.50	402.30	390.65	2846344	-0.66%
28 Sep 2016	398.15	399.00	400.95	395.00	1533187	0.06%
27 Sep 2016	397.93	394.48	399.90	392.00	1631598	0.87%
26 Sep 2016	394.48	397.53	398.48	392.83	1825995	-1.04%
23 Sep 2016	398.63	397.33	402.00	396.20	2605785	1.06%
22 Sep 2016	394.43	399.50	399.98	391.90	1117361	-0.47%
21 Sep 2016	396.30	396.98	399.00	394.25	1403065	0.07%
20 Sep 2016	396.03	397.48	397.88	392.25	1515605	0.38%
19 Sep 2016	394.53	395.00	399.10	390.95	1883283	0.34%
16 Sep 2016	393.18	391.00	395.48	387.00	2159427	0.94%
15 Sep 2016	389.50	391.48	392.25	387.50	953499	0.34%
14 Sep 2016	388.18	392.33	397.33	387.50	1623566	-0.81%
12 Sep 2016	391.35	386.00	396.05	385.00	2385247	0.27%
09 Sep 2016	390.28	387.00	394.75	386.50	1467060	0.85%
08 Sep 2016	386.98	390.75	390.95	375.25	2579366	-1.67%
07 Sep 2016	393.55	395.95	403.50	391.50	1789682	0.19%
06 Sep 2016	392.80	390.13	394.15	387.35	1522299	0.13%
02 Sep 2016	392.28	393.48	393.75	389.55	1131826	0.10%
01 Sep 2016	391.90	390.65	394.78	389.55	1298758	0.67%
31 Aug 2016	389.28	387.00	396.73	386.53	2792176	0.60%
30 Aug 2016	386.95	378.00	387.88	376.95	2160269	2.49%
29 Aug 2016	377.55	391.48	391.48	375.55	1530452	-3.04%
26 Aug 2016	389.38	399.00	400.23	386.40	1662032	-2.42%
25 Aug 2016	399.03	399.00	402.50	397.03	2212911	0.97%
24 Aug 2016	395.18	397.50	399.18	390.55	1208724	-0.08%
23 Aug 2016	395.50	388.00	397.93	385.80	1707691	2.43%
22 Aug 2016	386.13	392.48	393.68	382.50	1346765	-1.23%
19 Aug 2016	390.93	392.50	397.20	389.80	1309172	-0.50%
18 Aug 2016	392.90	394.90	396.20	390.05	1541722	0.16%
17 Aug 2016	392.28	395.00	400.43	391.00	2367829	-0.98%
16 Aug 2016	396.18	406.60	411.90	392.78	2244771	-2.68%
12 Aug 2016	407.10	413.03	417.75	403.50	1651570	-1.26%
11 Aug 2016	412.28	410.00	413.73	406.90	1739623	0.78%
10 Aug 2016	409.08	408.38	410.00	402.78	1152698	0.16%
09 Aug 2016	408.43	410.50	412.30	405.53	1240369	-0.27%
08 Aug 2016	409.55	411.00	414.70	405.80	1514566	-0.32%
05 Aug 2016	410.88	412.40	415.73	408.65	1300356	-0.25%
04 Aug 2016	411.93	416.50	418.00	410.05	1485837	-0.28%
03 Aug 2016	413.08	428.50	429.25	408.18	9552545	3.17%
02 Aug 2016	400.38	392.93	402.45	390.58	4700089	2.60%
01 Aug 2016	390.23	376.50	395.50	376.25	3026539	3.65%
29 Jul 2016	376.48	374.50	379.00	372.75	847328	0.29%
28 Jul 2016	375.40	378.75	379.48	373.05	2277034	-0.36%
27 Jul 2016	376.75	373.50	377.45	371.25	1677289	1.11%
26 Jul 2016	372.63	369.45	373.70	368.13	1349165	0.66%
25 Jul 2016	370.20	364.75	370.50	362.50	1488302	1.54%
22 Jul 2016	364.60	362.50	365.00	360.80	914314	0.78%
21 Jul 2016	361.78	365.00	365.45	360.08	885024	-0.88%
20 Jul 2016	365.00	362.45	365.95	358.30	1222225	-0.02%
19 Jul 2016	365.08	358.88	365.85	358.88	1734756	1.06%
18 Jul 2016	361.25	361.10	362.35	357.50	928673	0.70%
15 Jul 2016	358.75	366.45	370.00	355.13	2967531	-1.48%
14 Jul 2016	364.13	360.75	364.95	359.80	1084386	1.15%
13 Jul 2016	360.00	361.25	362.00	358.30	3356550	-0.19%
12 Jul 2016	360.68	359.00	361.65	358.03	1614918	0.64%
11 Jul 2016	358.40	361.00	363.30	357.53	2124375	-0.70%
08 Jul 2016	360.93	357.50	362.88	357.50	851316	0.66%
07 Jul 2016	358.55	370.50	370.50	357.88	3432568	-2.88%
05 Jul 2016	369.20	374.00	374.00	366.10	1867820	-1.33%
04 Jul 2016	374.18	367.50	375.00	367.03	1631809	2.28%
01 Jul 2016	365.85	367.50	368.40	365.00	1011883	0.17%
30 Jun 2016	365.23	364.60	367.73	363.20	2396993	0.27%
29 Jun 2016	364.23	357.85	364.98	354.00	2483234	2.14%
28 Jun 2016	356.60	364.50	368.75	355.58	2842681	-2.97%
27 Jun 2016	367.53	365.10	374.50	360.50	1443753	-0.92%
24 Jun 2016	370.93	371.98	373.35	361.65	3081689	-3.63%
23 Jun 2016	384.90	385.00	386.00	381.00	1292218	-0.09%
22 Jun 2016	385.23	387.00	387.00	383.15	1567059	0.05%
21 Jun 2016	385.05	384.25	387.90	383.10	1466470	-0.07%
20 Jun 2016	385.33	374.98	390.73	373.93	4132686	2.26%
17 Jun 2016	376.83	375.00	377.50	373.93	2717006	0.26%
16 Jun 2016	375.85	376.28	377.00	371.25	1133152	-0.46%
15 Jun 2016	377.60	375.50	378.65	374.98	979272	0.37%
14 Jun 2016	376.20	377.50	382.48	372.03	1646371	-0.17%
13 Jun 2016	376.83	372.50	378.00	370.85	2065113	0.35%
10 Jun 2016	375.53	375.00	379.00	372.98	5785832	-0.27%
09 Jun 2016	376.53	374.35	377.95	372.00	2778851	1.29%
08 Jun 2016	371.75	364.50	372.50	364.18	1900304	2.31%
07 Jun 2016	363.35	364.00	365.73	360.80	2492188	0.29%
06 Jun 2016	362.30	361.00	364.35	357.80	2040535	0.37%
03 Jun 2016	360.95	362.65	363.23	360.35	1503353	0.07%
02 Jun 2016	360.68	367.50	369.80	357.75	4293828	-1.80%
01 Jun 2016	367.28	372.00	372.18	365.85	2246778	-0.71%
31 May 2016	369.90	374.00	376.68	368.18	15048108	-1.04%
30 May 2016	373.78	380.55	381.85	372.60	1593326	-1.33%
27 May 2016	378.80	371.30	379.85	371.30	3045095	2.25%
26 May 2016	370.45	375.53	376.00	368.33	3231109	-1.13%
25 May 2016	374.68	371.00	375.20	370.08	1686747	1.37%
24 May 2016	369.63	367.50	370.73	365.03	1395015	0.78%
23 May 2016	366.78	369.18	369.93	366.00	1038296	-0.42%
20 May 2016	368.33	364.50	370.00	364.50	1923380	0.90%
19 May 2016	365.05	369.00	372.00	363.75	1745341	-1.64%
18 May 2016	371.13	366.00	372.30	363.50	2124598	1.36%
17 May 2016	366.15	360.00	369.50	360.00	3917360	1.86%
16 May 2016	359.48	362.78	362.80	358.08	1616514	-0.58%
13 May 2016	361.58	359.00	363.50	356.50	3575454	1.18%
12 May 2016	357.35	355.50	359.45	354.75	1779323	0.84%
11 May 2016	354.38	355.50	358.40	353.20	4210844	-1.40%
10 May 2016	359.40	361.75	362.10	358.05	2700968	-0.36%
09 May 2016	360.70	362.00	366.50	359.13	3692451	-0.17%
06 May 2016	361.30	366.48	366.48	360.50	3068239	-1.41%
05 May 2016	366.45	368.40	369.90	362.75	2538933	-0.57%
04 May 2016	368.55	363.50	370.25	363.13	3202055	1.19%
03 May 2016	364.20	373.50	373.78	363.03	3499904	-1.86%
02 May 2016	371.10	375.00	378.15	370.05	2510583	-1.08%
29 Apr 2016	375.15	397.00	397.00	373.60	8989331	-6.20%
28 Apr 2016	399.95	402.50	411.50	398.33	8921956	-4.50%
27 Apr 2016	418.78	424.75	427.95	415.53	2275086	-1.44%
26 Apr 2016	424.90	419.53	427.70	416.58	1128563	0.56%
25 Apr 2016	422.55	420.63	425.00	420.63	831430	-0.01%
22 Apr 2016	422.58	419.18	426.45	419.18	1110859	-0.13%
21 Apr 2016	423.13	422.00	427.68	419.25	1117527	0.60%
20 Apr 2016	420.60	431.25	431.25	417.75	1389011	-1.42%
18 Apr 2016	426.65	422.53	430.33	422.50	2926522	1.88%
13 Apr 2016	418.78	422.48	423.25	417.58	1318204	-0.25%
12 Apr 2016	419.83	421.50	422.50	415.63	709686	0.04%
11 Apr 2016	419.65	418.23	420.98	412.20	970273	0.74%
08 Apr 2016	416.55	415.93	418.00	412.80	722892	0.56%
07 Apr 2016	414.23	423.45	423.45	413.50	940830	-1.23%
06 Apr 2016	419.38	423.50	423.98	413.05	1082920	-0.53%
05 Apr 2016	421.63	419.93	424.45	416.28	2499888	0.40%
04 Apr 2016	419.93	407.50	420.98	407.50	2830985	2.37%
01 Apr 2016	410.20	410.00	412.00	403.50	2664808	0.77%
31 Mar 2016	407.05	407.50	412.25	404.95	4586967	-0.79%
30 Mar 2016	410.30	402.73	411.00	402.73	2302342	1.71%
29 Mar 2016	403.40	407.30	408.10	399.95	2531685	-0.48%
28 Mar 2016	405.33	409.95	413.25	403.23	2957244	-0.86%
23 Mar 2016	408.85	414.00	415.00	406.70	2509320	-1.30%
22 Mar 2016	414.23	410.38	415.50	408.50	2733211	0.72%
21 Mar 2016	411.28	414.00	414.00	407.60	1658201	-0.19%
18 Mar 2016	412.08	408.00	414.40	407.50	1661532	1.09%
17 Mar 2016	407.65	410.00	414.50	405.28	1714817	0.05%
16 Mar 2016	407.45	406.73	408.25	403.75	1218254	0.37%
15 Mar 2016	405.93	413.00	413.48	405.25	1355645	-1.94%
14 Mar 2016	413.95	411.93	415.20	411.00	1426361	0.59%
11 Mar 2016	411.53	408.50	412.50	406.25	2120515	0.64%
10 Mar 2016	408.93	410.90	411.45	403.20	2507897	0.27%
09 Mar 2016	407.83	406.98	409.00	400.68	6110739	0.05%
08 Mar 2016	407.63	414.00	415.98	404.73	3245006	-2.41%
04 Mar 2016	417.70	430.10	430.55	415.18	1777388	-2.78%
03 Mar 2016	429.65	432.50	433.18	425.80	1007921	0.52%
02 Mar 2016	427.43	418.50	432.50	414.68	1639639	2.73%
01 Mar 2016	416.08	406.95	420.70	404.50	1057236	2.32%
29 Feb 2016	406.63	411.00	415.83	397.50	1547030	-1.38%
26 Feb 2016	412.33	407.18	416.00	407.00	1023912	1.97%
25 Feb 2016	404.38	403.50	407.50	399.85	809816	-0.28%
24 Feb 2016	405.53	414.80	419.50	404.50	861124	-2.16%
23 Feb 2016	414.48	422.50	424.50	413.50	630477	-2.01%
22 Feb 2016	422.98	424.90	424.90	420.05	923775	-0.66%
19 Feb 2016	425.78	421.00	428.50	414.20	1183068	0.90%
18 Feb 2016	421.98	414.53	423.50	413.68	1064582	2.32%
17 Feb 2016	412.40	414.98	417.50	408.18	1360181	0.06%
16 Feb 2016	412.15	412.55	418.95	409.63	1052299	-0.34%
15 Feb 2016	413.55	406.50	416.25	405.18	1380806	3.61%
12 Feb 2016	399.13	407.00	412.93	392.48	1392467	-1.21%
11 Feb 2016	404.00	413.70	413.70	400.80	1619207	-2.34%
10 Feb 2016	413.70	407.75	416.50	403.80	1132697	2.09%
09 Feb 2016	405.23	421.50	422.00	402.98	1667218	-4.62%
08 Feb 2016	424.88	433.05	434.48	423.00	805217	-2.29%
05 Feb 2016	434.83	438.50	438.50	429.18	983851	0.27%
04 Feb 2016	433.68	427.55	437.40	424.48	1317307	1.79%
03 Feb 2016	426.05	433.18	435.00	424.43	978045	-2.36%
02 Feb 2016	436.33	440.00	442.50	433.53	1112732	-0.87%
01 Feb 2016	440.15	432.90	444.95	432.90	1297246	1.68%
29 Jan 2016	432.88	422.63	435.00	421.15	1917557	2.52%
28 Jan 2016	422.25	416.50	424.90	414.85	1600653	1.02%
27 Jan 2016	418.00	419.00	420.45	415.10	1100759	-0.32%
25 Jan 2016	419.35	423.75	429.45	418.43	1095067	-0.07%
22 Jan 2016	419.63	419.00	425.48	415.95	1009239	0.48%
21 Jan 2016	417.63	422.00	425.08	415.63	1674215	-0.79%
20 Jan 2016	420.95	415.53	423.00	411.50	1988009	0.43%
19 Jan 2016	419.13	433.50	435.00	400.00	5309499	-0.49%
18 Jan 2016	421.18	415.55	426.98	415.55	1887068	0.51%
15 Jan 2016	419.03	414.25	421.00	408.00	2285591	1.11%
14 Jan 2016	414.43	405.03	420.90	405.03	2540610	0.30%
13 Jan 2016	413.20	407.40	414.93	402.15	1579234	2.02%
12 Jan 2016	405.03	409.00	409.50	399.03	1157664	-0.55%
11 Jan 2016	407.28	407.50	416.50	405.55	1267638	-1.67%
08 Jan 2016	414.18	414.00	418.38	406.90	1688435	0.40%
07 Jan 2016	412.53	418.05	418.95	409.50	1450657	-1.94%
06 Jan 2016	420.70	426.85	426.85	418.50	1398935	-0.17%
05 Jan 2016	421.40	424.48	425.53	418.20	732691	-0.37%
04 Jan 2016	422.98	420.50	427.48	418.73	1086036	0.01%
01 Jan 2016	422.93	427.55	427.55	421.75	485196	-1.08%
31 Dec 2015	427.55	418.50	430.00	418.48	873853	1.74%
30 Dec 2015	420.25	427.43	429.25	419.00	876037	-1.64%
29 Dec 2015	427.25	432.48	433.00	423.28	1142764	-1.52%
28 Dec 2015	433.85	429.25	437.00	426.93	901833	0.86%
24 Dec 2015	430.15	430.35	433.00	427.78	370778	-0.41%
23 Dec 2015	431.90	425.00	432.73	424.75	673209	1.71%
22 Dec 2015	424.63	427.50	427.73	422.93	718460	-0.72%
21 Dec 2015	427.73	422.50	428.98	421.58	458852	1.10%
18 Dec 2015	423.08	430.00	432.50	422.45	1419129	-1.66%
17 Dec 2015	430.23	425.73	432.15	423.63	969882	1.58%
16 Dec 2015	423.53	424.65	429.90	421.35	815360	0.22%
15 Dec 2015	422.60	424.85	424.85	420.45	804676	0.52%
14 Dec 2015	420.43	421.50	426.33	413.00	768230	0.03%
11 Dec 2015	420.30	424.95	424.95	418.13	531147	-0.60%
10 Dec 2015	422.85	422.00	425.00	418.50	918908	0.17%
09 Dec 2015	422.13	428.50	428.50	419.85	1302201	-1.61%
08 Dec 2015	429.03	420.83	433.95	420.83	1588129	1.87%
07 Dec 2015	421.15	420.10	426.43	417.00	1311092	0.75%
04 Dec 2015	418.00	424.63	425.00	415.58	1889164	-1.78%
03 Dec 2015	425.58	428.00	428.00	424.63	1918307	-0.99%
02 Dec 2015	429.83	441.00	441.00	428.00	1287691	-2.06%
01 Dec 2015	438.85	435.48	442.85	434.53	1273589	0.77%
30 Nov 2015	435.48	436.08	440.88	431.33	2582573	-0.18%
27 Nov 2015	436.28	432.00	437.50	431.60	790471	1.12%
26 Nov 2015	431.45	430.60	434.50	428.43	1040829	-0.38%
24 Nov 2015	433.10	431.05	436.25	428.30	1124337	0.28%
23 Nov 2015	431.88	431.00	433.98	429.30	589656	-0.32%
20 Nov 2015	433.28	436.00	437.20	427.75	1693461	-0.85%
19 Nov 2015	436.98	425.00	438.43	423.03	1764168	3.35%
18 Nov 2015	422.83	426.98	426.98	417.63	1523474	-1.30%
17 Nov 2015	428.38	422.25	429.95	417.88	1702888	2.17%
16 Nov 2015	419.30	414.05	421.20	412.50	1438057	-0.57%
13 Nov 2015	421.70	412.50	428.40	411.60	1475398	-1.05%
11 Nov 2015	426.18	427.45	430.00	421.00	113979	0.12%
10 Nov 2015	425.65	438.13	439.93	423.60	839191	-3.54%
09 Nov 2015	441.25	439.45	442.50	435.05	1521940	-0.33%
06 Nov 2015	442.73	438.75	444.75	437.30	1326926	0.91%
05 Nov 2015	438.75	440.80	441.90	437.03	1185249	-0.47%
04 Nov 2015	440.80	439.50	442.20	437.50	841844	0.63%
03 Nov 2015	438.05	438.13	440.95	437.13	1057805	-0.02%
02 Nov 2015	438.15	437.50	440.45	435.05	1010052	0.53%
30 Oct 2015	435.85	438.00	438.50	433.78	1327897	-0.48%
29 Oct 2015	437.95	438.85	442.60	436.63	2121777	-0.19%
28 Oct 2015	438.78	433.50	440.00	427.00	1675640	1.14%
27 Oct 2015	433.83	431.50	437.00	427.30	1540700	0.47%
26 Oct 2015	431.78	429.68	434.33	428.55	2078720	1.24%
23 Oct 2015	426.48	433.50	434.95	424.00	1532429	-1.17%
21 Oct 2015	431.53	433.40	434.48	426.05	1297348	-0.14%
20 Oct 2015	432.15	429.50	434.25	424.23	2835279	0.76%
19 Oct 2015	428.88	415.00	430.50	409.35	5025990	1.97%
16 Oct 2015	420.58	418.03	422.88	417.50	1135082	0.74%
15 Oct 2015	417.50	417.50	419.45	414.00	1822338	0.17%
14 Oct 2015	416.78	414.50	419.48	412.50	1351079	0.44%
13 Oct 2015	414.95	426.00	426.50	413.18	2918689	-2.95%
12 Oct 2015	427.55	429.50	430.48	414.83	2417923	0.69%
09 Oct 2015	424.60	417.75	425.40	416.75	4734168	2.54%
08 Oct 2015	414.10	414.40	418.70	406.25	8608424	1.35%
07 Oct 2015	408.60	422.50	424.38	405.55	6876337	-4.26%
06 Oct 2015	426.80	431.50	434.00	424.35	2954731	-0.73%
05 Oct 2015	429.95	422.85	435.40	419.03	6691881	0.33%
01 Oct 2015	428.53	445.00	457.40	417.43	13383212	-12.74%
30 Sep 2015	491.08	481.00	494.85	476.93	1758142	2.98%
29 Sep 2015	476.85	470.00	480.25	470.00	1409214	0.34%
28 Sep 2015	475.25	478.00	482.23	472.50	778719	-0.47%
24 Sep 2015	477.48	464.00	479.25	463.80	1531310	3.01%
23 Sep 2015	463.55	467.50	467.50	456.38	1138259	-1.71%
22 Sep 2015	471.60	473.50	482.75	465.50	1607309	-0.08%
21 Sep 2015	472.00	471.03	484.63	470.85	986281	-0.69%
18 Sep 2015	475.28	477.00	477.95	468.80	1423976	1.24%
16 Sep 2015	469.45	469.00	473.83	465.08	900533	1.09%
15 Sep 2015	464.40	465.00	465.80	460.50	1225838	0.03%
14 Sep 2015	464.28	460.60	465.50	458.60	769871	0.91%
11 Sep 2015	460.10	460.50	462.48	453.23	1101375	0.47%
10 Sep 2015	457.95	466.50	468.00	454.50	2059423	-2.89%
09 Sep 2015	471.60	471.50	478.00	469.00	1053214	0.73%
08 Sep 2015	468.18	459.00	472.03	459.00	1188331	1.68%
07 Sep 2015	460.43	470.00	472.48	457.50	670252	-2.07%
04 Sep 2015	470.15	479.13	482.18	468.00	1332890	-2.15%
03 Sep 2015	480.50	481.00	483.38	475.25	1125982	1.28%
02 Sep 2015	474.45	475.00	484.48	472.05	2045060	0.14%
01 Sep 2015	473.80	483.50	488.25	463.00	1423923	-2.42%
31 Aug 2015	485.53	479.10	490.00	479.10	2721287	1.98%
28 Aug 2015	476.10	462.30	477.45	462.25	1540899	4.28%
27 Aug 2015	456.55	454.05	463.98	452.70	2027885	1.18%
26 Aug 2015	451.23	456.05	467.45	442.00	2404510	-1.27%
25 Aug 2015	457.03	465.00	466.85	444.95	2735019	-1.49%
24 Aug 2015	463.95	472.00	474.40	459.53	2108447	-3.83%
21 Aug 2015	482.45	478.50	488.75	470.00	1797630	0.38%
20 Aug 2015	480.63	496.23	496.23	478.25	1259335	-2.72%
19 Aug 2015	494.08	487.53	498.85	485.75	1645732	1.91%
18 Aug 2015	484.80	486.98	492.98	482.50	1611508	0.12%
17 Aug 2015	484.23	488.20	490.10	481.00	840623	-0.54%
14 Aug 2015	486.85	483.55	491.95	480.93	789248	0.84%
13 Aug 2015	482.78	488.90	494.45	478.05	1578497	-0.54%
12 Aug 2015	485.40	470.90	486.80	470.35	2109886	3.23%
11 Aug 2015	470.20	470.60	473.00	468.50	859189	0.42%
10 Aug 2015	468.23	469.63	475.00	465.05	1108373	-0.31%
07 Aug 2015	469.68	473.00	473.63	467.75	909093	-0.70%
06 Aug 2015	473.00	473.10	475.00	470.83	934864	0.92%
05 Aug 2015	468.70	469.45	472.50	465.60	1179308	0.48%
04 Aug 2015	466.45	471.30	475.00	465.00	1904723	-0.63%
03 Aug 2015	469.43	476.23	481.73	467.15	3535809	-5.95%
31 Jul 2015	499.13	478.00	503.00	478.00	1966896	4.21%
30 Jul 2015	478.95	479.95	486.50	476.53	1546723	0.69%
29 Jul 2015	475.68	467.00	477.00	462.65	1453391	3.03%
28 Jul 2015	461.68	468.85	474.48	460.08	1196090	-1.47%
27 Jul 2015	468.55	475.93	479.13	461.63	1675704	-1.63%
24 Jul 2015	476.33	490.35	490.35	475.28	1183858	-1.79%
23 Jul 2015	485.03	492.00	497.48	482.80	797666	-1.32%
22 Jul 2015	491.53	487.40	492.98	483.65	700649	0.85%
21 Jul 2015	487.40	474.20	495.00	473.95	1981554	2.97%
20 Jul 2015	473.33	478.35	479.90	471.50	706592	-0.91%
17 Jul 2015	477.70	481.50	486.50	476.28	1036935	-0.12%
16 Jul 2015	478.28	479.40	481.80	472.53	885054	0.89%
15 Jul 2015	474.08	475.98	478.73	471.50	1195981	-0.71%
14 Jul 2015	477.48	481.50	484.00	474.00	1212070	-0.61%
13 Jul 2015	480.43	467.45	481.50	467.30	1207758	3.80%
10 Jul 2015	462.83	465.00	465.00	458.53	1180228	0.89%
09 Jul 2015	458.73	469.50	469.50	456.13	1149840	-1.67%
08 Jul 2015	466.50	462.50	473.50	462.50	1174813	-0.35%
07 Jul 2015	468.15	482.50	483.90	466.50	1272322	-3.47%
06 Jul 2015	484.98	472.55	487.75	471.75	812041	0.52%
03 Jul 2015	482.45	473.50	484.50	470.00	862826	1.09%
02 Jul 2015	477.25	472.60	479.98	470.25	988524	1.11%
01 Jul 2015	472.03	458.63	474.50	458.55	1074033	2.64%
30 Jun 2015	459.88	463.78	464.78	455.50	1987484	-0.93%
29 Jun 2015	464.20	466.00	474.73	459.70	1168363	-3.01%
26 Jun 2015	478.63	463.50	480.00	463.50	1585119	3.36%
25 Jun 2015	463.05	465.00	466.53	456.90	1551251	-1.28%
24 Jun 2015	469.05	464.50	471.95	464.25	1308655	1.15%
23 Jun 2015	463.73	469.85	474.68	462.63	1100134	-0.44%
22 Jun 2015	465.78	459.60	467.75	456.00	825531	1.46%
19 Jun 2015	459.10	457.53	468.75	456.88	1781808	0.49%
18 Jun 2015	456.88	457.70	460.28	452.10	1318708	0.82%
17 Jun 2015	453.15	455.08	459.30	449.80	1250882	0.00%
16 Jun 2015	453.15	454.85	455.83	449.20	889162	-0.19%
15 Jun 2015	454.03	449.50	461.43	445.50	858671	1.31%
12 Jun 2015	448.18	456.95	456.95	441.38	1846528	-2.02%
11 Jun 2015	457.40	470.03	472.48	455.25	1820636	-2.95%
10 Jun 2015	471.28	457.50	473.00	454.88	2586123	3.42%
09 Jun 2015	455.70	457.53	462.50	450.63	1221204	-0.82%
08 Jun 2015	459.48	459.50	464.00	456.48	1489430	-1.08%
05 Jun 2015	464.50	470.50	474.45	462.75	1500323	-1.24%
04 Jun 2015	470.33	471.05	474.40	467.15	1553726	-1.22%
03 Jun 2015	476.15	477.63	483.00	466.23	1809987	-0.04%
02 Jun 2015	476.35	488.50	493.45	473.35	1165720	-2.12%
01 Jun 2015	486.65	496.40	499.25	484.63	1152294	-3.71%
29 May 2015	505.38	488.00	522.48	481.00	5679338	3.13%
28 May 2015	490.05	493.05	498.33	479.25	1668616	-1.15%
27 May 2015	495.75	495.00	502.48	492.15	1472721	-0.20%
26 May 2015	496.75	499.88	503.50	492.75	1231054	-0.57%
25 May 2015	499.58	492.50	505.00	486.63	1645683	1.52%
22 May 2015	492.08	481.63	494.00	478.73	1497830	1.43%
21 May 2015	485.13	481.98	486.98	480.00	1046384	1.06%
20 May 2015	480.05	470.50	481.88	469.63	1536772	2.78%
19 May 2015	467.08	465.00	468.38	460.00	1294467	0.39%
18 May 2015	465.28	458.75	466.75	450.95	1507066	1.82%
15 May 2015	456.95	462.50	467.40	453.75	1702804	-1.23%
14 May 2015	462.65	469.40	471.00	459.00	1126213	-1.28%
13 May 2015	468.65	458.00	472.00	458.00	1387412	2.36%
12 May 2015	457.83	471.00	471.73	455.25	1232315	-2.79%
11 May 2015	470.95	467.25	474.75	461.70	1796106	1.77%
08 May 2015	462.75	463.73	474.38	457.98	1789684	0.51%
07 May 2015	460.38	448.05	462.48	440.05	1819982	3.32%
06 May 2015	445.58	453.53	462.90	440.10	2297639	-2.28%
05 May 2015	455.98	461.50	464.50	452.58	1729767	-0.85%
04 May 2015	459.90	440.28	463.38	432.90	1676262	4.46%
30 Apr 2015	440.28	441.05	444.00	431.25	3669235	-0.75%
29 Apr 2015	443.60	435.25	446.60	429.23	2038048	1.92%
28 Apr 2015	435.25	439.33	441.88	427.18	2901828	-1.44%
27 Apr 2015	441.60	448.03	452.98	437.00	1894616	-1.53%
24 Apr 2015	448.48	445.50	456.40	443.70	3203245	0.22%
23 Apr 2015	447.50	441.40	453.50	441.13	3195690	2.02%
22 Apr 2015	438.65	442.25	445.95	431.55	3967341	-1.50%
21 Apr 2015	445.33	420.40	460.00	417.55	7298142	-3.64%
20 Apr 2015	462.15	472.50	473.85	456.28	1611552	-1.68%
17 Apr 2015	470.05	474.00	475.35	467.23	1569116	-1.48%
16 Apr 2015	477.13	474.50	478.95	466.75	1028691	1.03%
15 Apr 2015	472.25	489.00	489.00	469.38	1549286	-3.23%
13 Apr 2015	488.03	483.95	489.25	477.50	1549571	0.91%
10 Apr 2015	483.63	479.65	488.85	478.00	1418739	0.32%
09 Apr 2015	482.08	484.50	484.50	470.50	1337066	0.55%
08 Apr 2015	479.43	472.48	484.50	470.00	1793667	2.60%
07 Apr 2015	467.28	469.90	478.00	463.73	2174069	0.27%
06 Apr 2015	466.03	466.50	469.50	456.08	3864374	-0.94%
01 Apr 2015	470.43	473.50	481.50	467.50	4140584	-4.03%
31 Mar 2015	490.20	490.00	492.03	483.50	1863338	-0.01%
30 Mar 2015	490.23	483.00	493.10	478.25	1637532	1.83%
27 Mar 2015	481.43	491.70	501.50	477.45	2140165	-2.49%
26 Mar 2015	493.70	503.00	505.00	489.05	3524064	-1.96%
25 Mar 2015	503.58	486.00	508.90	484.55	3759287	3.79%
24 Mar 2015	485.18	484.50	489.50	480.18	2649348	0.20%
23 Mar 2015	484.20	490.28	493.80	480.88	1948568	-1.17%
20 Mar 2015	489.95	489.98	492.50	482.88	3135554	0.02%
19 Mar 2015	489.83	495.00	503.20	486.00	5081620	-2.35%
18 Mar 2015	501.64	510.00	513.19	498.76	4731960	-1.60%
17 Mar 2015	509.78	516.70	517.23	508.25	2501861	-0.87%
16 Mar 2015	514.25	505.00	516.50	503.50	1984459	2.21%
13 Mar 2015	503.15	514.70	514.75	495.26	1592242	-1.95%
12 Mar 2015	513.18	516.25	519.83	510.56	1220110	-0.31%
11 Mar 2015	514.76	515.00	529.23	508.89	2518565	0.73%
10 Mar 2015	511.04	513.75	517.25	507.00	1356372	-1.04%
09 Mar 2015	516.43	514.19	518.73	502.75	1638942	0.03%
05 Mar 2015	516.25	509.00	518.73	508.99	862179	1.42%
04 Mar 2015	509.00	509.25	512.93	505.00	857577	0.24%
03 Mar 2015	507.80	507.75	511.23	496.26	1076672	0.31%
02 Mar 2015	506.21	510.23	510.23	500.09	1024584	0.20%
28 Feb 2015	505.18	506.39	507.46	496.80	396130	-0.06%
27 Feb 2015	505.50	497.25	506.41	493.86	1202205	2.36%
26 Feb 2015	493.86	495.75	502.00	491.24	1039161	-0.39%
25 Feb 2015	495.80	497.38	498.40	492.95	569087	0.36%
24 Feb 2015	494.01	492.75	499.70	488.91	910762	0.26%
23 Feb 2015	492.75	500.00	506.93	489.61	666585	-1.49%
20 Feb 2015	500.19	512.50	513.75	499.03	667143	-2.31%
19 Feb 2015	512.04	507.50	513.68	505.00	1034238	0.74%
18 Feb 2015	508.29	497.89	510.00	496.89	1581951	2.43%
16 Feb 2015	496.21	498.76	502.00	495.15	756217	-0.41%
13 Feb 2015	498.24	497.50	501.00	494.20	821502	0.43%
12 Feb 2015	496.10	487.50	497.50	487.25	1091344	1.47%
11 Feb 2015	488.93	484.93	491.75	480.30	535629	1.16%
10 Feb 2015	483.34	496.25	496.96	481.25	1446602	-3.06%
09 Feb 2015	498.58	485.25	502.38	482.83	1167627	2.03%
06 Feb 2015	488.68	492.50	499.25	486.33	1005962	-0.91%
05 Feb 2015	493.16	475.00	495.21	471.74	2123724	3.80%
04 Feb 2015	475.09	475.00	477.50	471.39	1234975	0.01%
03 Feb 2015	475.06	477.50	478.75	467.75	2110568	0.49%
02 Feb 2015	472.75	450.00	475.00	449.51	2522439	5.54%
30 Jan 2015	447.94	452.50	455.00	438.29	5353836	8.66%
29 Jan 2015	412.24	414.50	415.68	402.23	1187860	-0.63%
28 Jan 2015	414.85	402.50	416.44	402.50	1043347	2.66%
27 Jan 2015	404.09	412.23	412.23	401.89	1115443	-1.84%
23 Jan 2015	411.66	415.78	417.23	407.83	1170769	-1.15%
22 Jan 2015	416.43	422.00	423.26	414.25	942276	-1.28%
21 Jan 2015	421.81	415.30	423.00	410.25	1885258	0.90%
20 Jan 2015	418.04	415.63	419.81	412.43	774817	1.67%
19 Jan 2015	411.16	412.50	432.50	409.95	833958	0.34%
16 Jan 2015	409.75	398.50	411.03	393.89	796337	2.87%
15 Jan 2015	398.31	398.74	404.61	388.11	914744	0.91%
14 Jan 2015	394.70	398.98	399.70	387.58	1033319	-0.30%
13 Jan 2015	395.90	393.89	398.74	390.84	729018	0.51%
12 Jan 2015	393.89	388.78	394.75	385.18	665421	1.94%
09 Jan 2015	386.39	384.16	395.91	380.73	1541112	0.73%
08 Jan 2015	383.58	379.25	385.00	373.75	976509	2.32%
07 Jan 2015	374.90	384.88	387.00	373.18	885140	-2.38%
06 Jan 2015	384.03	393.50	393.60	380.66	867602	-2.67%
05 Jan 2015	394.56	403.75	403.75	392.18	503156	-1.68%
02 Jan 2015	401.31	400.51	404.74	400.01	233343	-0.10%
01 Jan 2015	401.70	399.75	402.91	396.40	334123	0.62%
31 Dec 2014	399.23	397.25	402.45	390.95	727322	0.49%
30 Dec 2014	397.28	394.00	398.96	392.61	325417	0.57%
29 Dec 2014	395.01	394.00	396.88	392.51	300960	0.98%
26 Dec 2014	391.16	385.39	391.95	380.50	526667	1.62%
24 Dec 2014	384.93	384.88	390.95	353.75	2025094	0.15%
23 Dec 2014	384.34	394.63	396.04	380.50	1007633	-3.22%
22 Dec 2014	397.13	396.01	398.73	391.20	409772	-0.04%
19 Dec 2014	397.30	391.08	400.25	386.39	1012899	2.25%
18 Dec 2014	388.56	386.25	390.50	380.03	871283	0.96%
17 Dec 2014	384.85	389.98	390.00	377.50	1088722	-1.25%
16 Dec 2014	389.73	368.00	391.61	368.00	1085514	4.96%
15 Dec 2014	371.33	374.98	376.68	362.50	1160346	-1.80%
12 Dec 2014	378.13	387.53	391.46	376.50	1091197	-2.55%
11 Dec 2014	388.01	390.25	394.96	385.80	757714	-1.30%
10 Dec 2014	393.14	391.25	395.00	386.68	643510	0.76%
09 Dec 2014	390.18	390.70	394.04	386.58	1195861	0.08%
08 Dec 2014	389.88	397.78	398.50	385.00	1283165	-2.33%
05 Dec 2014	399.20	406.99	407.00	398.00	1392962	-1.67%
04 Dec 2014	405.96	412.15	414.96	404.15	697292	-1.86%
03 Dec 2014	413.65	414.38	415.25	407.84	654889	0.81%
02 Dec 2014	410.33	415.00	418.75	409.51	368648	-1.79%
01 Dec 2014	417.79	416.25	422.45	412.50	623626	0.53%
28 Nov 2014	415.59	417.50	419.60	411.18	468068	-0.12%
27 Nov 2014	416.09	408.75	418.69	405.75	965513	1.91%
26 Nov 2014	408.29	410.40	412.76	404.00	806708	-1.47%
25 Nov 2014	414.39	420.00	424.25	405.03	928480	-0.94%
24 Nov 2014	418.31	410.75	422.38	409.59	760841	1.86%
21 Nov 2014	410.66	414.00	414.00	407.53	548719	-0.39%
20 Nov 2014	412.25	410.00	413.00	405.55	649613	1.09%
19 Nov 2014	407.79	400.01	408.75	400.01	566124	1.90%
18 Nov 2014	400.18	406.25	406.25	399.50	623374	-1.17%
17 Nov 2014	404.91	403.98	405.98	399.59	787998	0.55%
14 Nov 2014	402.68	405.53	412.50	401.50	971486	-1.76%
13 Nov 2014	409.88	401.24	411.75	397.04	836209	2.44%
12 Nov 2014	400.13	404.95	404.95	397.85	1029955	-0.93%
11 Nov 2014	403.88	401.75	406.75	401.25	562377	-0.13%
10 Nov 2014	404.39	404.66	406.50	396.25	720124	-0.07%
07 Nov 2014	404.66	400.31	406.24	400.31	1231084	0.85%
05 Nov 2014	401.25	392.75	402.75	388.00	1130388	2.18%
03 Nov 2014	392.70	403.75	407.08	391.53	1122425	-2.34%
31 Oct 2014	402.10	397.00	406.16	395.96	845271	2.01%
30 Oct 2014	394.19	379.49	396.90	379.49	1865724	4.28%
29 Oct 2014	378.00	373.84	379.75	373.84	1315532	0.72%
28 Oct 2014	375.29	372.76	377.75	370.00	1138698	0.29%
27 Oct 2014	374.19	384.50	384.50	371.75	1908830	-1.89%
23 Oct 2014	381.41	382.50	383.75	379.79	121186	0.82%
22 Oct 2014	378.31	380.08	380.99	375.50	662025	0.54%
21 Oct 2014	376.28	374.25	378.50	371.26	1495094	0.59%
20 Oct 2014	374.09	382.50	383.75	370.00	2171626	-0.61%
17 Oct 2014	376.38	396.25	398.29	374.33	4321027	-9.08%
16 Oct 2014	413.96	430.68	435.13	412.01	1283230	-3.90%
14 Oct 2014	430.75	433.18	438.60	429.15	712460	-1.87%
13 Oct 2014	438.95	435.48	442.06	430.38	904693	1.05%
10 Oct 2014	434.38	425.03	435.75	421.74	1037543	2.48%
09 Oct 2014	423.88	420.25	427.50	417.75	542317	1.34%
08 Oct 2014	418.28	431.28	436.14	416.25	1077075	-3.24%
07 Oct 2014	432.30	429.13	444.06	429.13	1204104	-0.63%
01 Oct 2014	435.04	430.00	438.88	428.34	1609259	1.48%
30 Sep 2014	428.69	428.50	431.00	426.51	850148	0.51%
29 Sep 2014	426.50	428.96	431.86	425.10	680007	-0.47%
26 Sep 2014	428.50	429.95	431.25	422.80	775230	0.33%
25 Sep 2014	427.11	427.60	432.50	423.66	779813	-0.06%
24 Sep 2014	427.35	431.25	433.75	425.94	553312	-0.87%
23 Sep 2014	431.11	425.00	433.75	424.20	1693785	1.48%
22 Sep 2014	424.84	417.71	425.71	413.75	482580	1.54%
19 Sep 2014	418.39	410.00	427.75	408.51	2196038	2.24%
18 Sep 2014	409.23	406.50	413.08	402.58	714332	0.64%
17 Sep 2014	406.64	400.21	408.75	400.20	603870	1.31%
16 Sep 2014	401.39	401.28	409.45	398.73	557917	-0.26%
15 Sep 2014	402.43	405.51	406.25	401.35	681432	-0.70%
12 Sep 2014	405.25	408.50	409.50	403.18	772824	-1.02%
11 Sep 2014	409.43	411.20	413.70	405.34	640415	0.17%
10 Sep 2014	408.75	408.75	413.98	407.08	433242	-0.35%
09 Sep 2014	410.20	417.50	418.00	409.03	512588	-1.53%
08 Sep 2014	416.56	418.71	420.76	413.35	522621	0.12%
05 Sep 2014	416.08	416.48	417.99	412.75	566480	0.20%
04 Sep 2014	415.26	417.19	418.46	413.14	581000	0.18%
03 Sep 2014	414.50	412.50	418.00	410.69	1263103	0.61%
02 Sep 2014	412.00	410.63	414.25	406.06	423010	0.65%
01 Sep 2014	409.35	414.75	414.75	408.38	372136	0.41%
28 Aug 2014	407.69	412.75	416.44	406.20	1293453	-1.16%
27 Aug 2014	412.48	401.23	413.93	401.23	1241469	3.02%
26 Aug 2014	400.40	399.98	404.38	392.13	921412	0.24%
25 Aug 2014	399.43	400.00	404.50	396.13	721143	0.19%
22 Aug 2014	398.69	387.80	403.74	387.80	1218155	2.52%
21 Aug 2014	388.89	390.75	396.35	385.05	1067550	-0.19%
20 Aug 2014	389.64	387.23	391.24	384.66	751420	1.29%
19 Aug 2014	384.69	383.25	385.50	381.41	447389	1.03%
18 Aug 2014	380.76	387.65	388.49	379.50	569899	-0.97%
14 Aug 2014	384.50	393.69	394.25	380.50	632920	-1.42%
13 Aug 2014	390.04	382.50	391.90	377.80	960336	2.83%
12 Aug 2014	379.29	379.50	380.51	375.68	582142	0.12%
11 Aug 2014	378.83	383.50	385.71	375.55	713553	-1.14%
08 Aug 2014	383.20	378.74	385.18	378.03	678984	0.96%
07 Aug 2014	379.56	383.00	385.34	377.50	766414	-1.90%
06 Aug 2014	386.91	386.25	389.73	383.84	619732	0.21%
05 Aug 2014	386.11	388.00	390.04	382.04	724242	-0.68%
04 Aug 2014	388.75	380.00	391.00	380.00	1283058	2.62%
01 Aug 2014	378.81	386.31	387.50	376.75	1933511	-2.56%
31 Jul 2014	388.78	398.51	398.75	385.28	2356859	-2.66%
30 Jul 2014	399.39	402.50	404.14	397.78	1143846	-1.04%
28 Jul 2014	403.59	395.59	406.25	392.78	1886724	2.02%
25 Jul 2014	395.59	396.50	396.50	389.61	1098648	-0.01%
24 Jul 2014	395.63	387.16	397.11	386.25	944805	2.62%
23 Jul 2014	385.53	383.75	387.50	379.73	865476	0.86%
22 Jul 2014	382.23	375.50	383.35	374.00	881286	1.38%
21 Jul 2014	377.01	377.50	379.75	375.03	770695	0.52%
18 Jul 2014	375.06	371.25	377.06	370.03	630935	2.28%
17 Jul 2014	366.70	368.01	370.84	364.75	365825	-0.19%
16 Jul 2014	367.41	367.00	369.29	362.75	604172	0.49%
15 Jul 2014	365.63	362.50	368.33	362.50	613256	0.94%
14 Jul 2014	362.24	373.85	375.50	360.00	1636422	-3.49%
11 Jul 2014	375.35	373.50	377.25	370.09	935379	1.97%
10 Jul 2014	368.10	368.00	374.48	365.15	648257	-0.05%
09 Jul 2014	368.30	373.75	373.75	363.85	1822432	-0.34%
08 Jul 2014	369.54	380.84	380.84	367.50	1397041	-2.01%
07 Jul 2014	377.13	372.50	378.00	368.76	1097565	1.90%
04 Jul 2014	370.09	368.46	371.15	367.18	333067	0.95%
03 Jul 2014	366.61	365.00	372.75	365.00	1297500	-0.94%
02 Jul 2014	370.08	373.45	374.05	368.03	627393	-1.15%
01 Jul 2014	374.39	373.75	375.74	369.50	922736	-0.17%
30 Jun 2014	375.04	373.23	377.00	371.25	1002241	1.26%
27 Jun 2014	370.36	358.25	371.44	356.46	1767254	3.30%
26 Jun 2014	358.53	355.00	361.61	352.73	1029878	1.07%
25 Jun 2014	354.73	353.99	359.60	352.23	488010	0.21%
24 Jun 2014	353.99	353.75	355.71	351.00	638942	-0.22%
23 Jun 2014	354.76	357.16	360.85	352.50	556326	-1.73%
20 Jun 2014	360.99	366.75	367.23	358.64	1431405	-1.00%
19 Jun 2014	364.65	356.50	365.95	352.40	1289988	1.51%
18 Jun 2014	359.21	361.75	364.29	356.50	1239131	-1.21%
17 Jun 2014	363.61	359.00	368.50	358.88	1982665	2.25%
16 Jun 2014	355.61	360.73	362.00	352.99	1227055	-1.15%
13 Jun 2014	359.74	351.99	361.25	346.50	1173641	2.29%
12 Jun 2014	351.69	350.83	355.48	345.35	1008383	0.07%
11 Jun 2014	351.45	350.75	354.50	346.80	878710	0.54%
10 Jun 2014	349.56	343.00	350.50	341.08	945288	2.23%
09 Jun 2014	341.93	332.01	342.76	332.00	1088338	3.01%
06 Jun 2014	331.93	331.56	333.59	328.63	1275264	-0.39%
05 Jun 2014	333.23	329.70	334.88	326.75	1148076	1.89%
04 Jun 2014	327.06	335.53	338.75	325.40	1421146	-2.97%
03 Jun 2014	337.08	346.25	347.50	335.25	1186999	-2.49%
02 Jun 2014	345.70	355.01	356.19	344.19	643481	-2.52%
30 May 2014	354.64	350.00	358.00	344.19	882870	1.34%
29 May 2014	349.94	363.75	363.75	346.26	1148900	-2.82%
28 May 2014	360.11	346.26	363.19	344.50	1385530	4.11%
27 May 2014	345.88	348.00	356.11	341.89	853105	-0.19%
26 May 2014	346.55	335.25	349.75	333.15	1085650	3.37%
23 May 2014	335.26	329.29	337.96	329.29	1212189	1.30%
22 May 2014	330.96	334.01	334.98	328.25	1125954	-0.91%
21 May 2014	334.01	327.58	335.75	327.53	1001627	2.10%
20 May 2014	327.13	325.00	335.75	315.86	2050177	0.10%
19 May 2014	326.80	344.45	344.45	314.00	1917250	-4.25%
16 May 2014	341.29	351.25	361.45	339.70	1582944	-2.89%
15 May 2014	351.45	350.15	356.74	348.03	654619	-0.40%
14 May 2014	352.85	358.50	361.99	349.00	968099	-1.50%
13 May 2014	358.23	349.16	361.30	349.16	669927	2.76%
12 May 2014	348.60	340.50	350.30	335.68	1068314	1.73%
09 May 2014	342.68	334.75	344.50	333.79	1007637	2.31%
08 May 2014	334.95	333.75	336.59	328.03	951633	1.44%
07 May 2014	330.20	348.00	350.88	329.04	1346676	-4.47%
06 May 2014	345.64	345.29	348.25	342.26	641775	0.06%
05 May 2014	345.45	357.50	359.60	343.25	757532	-3.02%
02 May 2014	356.19	350.75	358.18	346.50	636812	1.56%
30 Apr 2014	350.73	352.64	357.18	348.86	607572	-0.81%
29 Apr 2014	353.61	355.25	358.40	351.95	678726	-0.36%
28 Apr 2014	354.90	362.50	363.75	353.90	1065907	-2.06%
25 Apr 2014	362.35	362.01	365.95	358.24	1211783	0.76%
23 Apr 2014	359.61	363.25	365.00	358.50	1687118	-0.98%
22 Apr 2014	363.16	357.78	365.00	357.78	987317	0.90%
21 Apr 2014	359.93	359.50	360.83	355.30	940025	1.05%
17 Apr 2014	356.19	362.75	363.20	353.75	1519615	0.87%
16 Apr 2014	353.13	359.63	359.63	350.50	1179914	-0.86%
15 Apr 2014	356.20	351.75	359.31	349.48	1735953	1.72%
11 Apr 2014	350.16	335.58	351.25	333.75	1872522	3.19%
10 Apr 2014	339.35	345.00	347.25	337.49	1417498	-1.65%
09 Apr 2014	345.06	348.88	351.25	341.80	1767317	-1.86%
07 Apr 2014	351.61	349.38	352.93	345.91	984286	0.61%
04 Apr 2014	349.48	360.08	360.08	348.75	1054941	-1.85%
03 Apr 2014	356.08	359.53	360.00	353.25	1266432	-0.10%
02 Apr 2014	356.43	358.00	359.20	355.55	1207771	0.51%
01 Apr 2014	354.61	352.50	357.38	350.00	1490724	1.99%
31 Mar 2014	347.68	351.25	351.25	345.25	981507	-1.07%
28 Mar 2014	351.45	350.25	355.50	348.83	1082735	1.20%
27 Mar 2014	347.29	351.25	351.25	345.69	1782659	-0.57%
26 Mar 2014	349.28	351.25	352.00	346.25	1188396	-0.04%
25 Mar 2014	349.43	352.78	357.38	348.35	1258823	-1.18%
24 Mar 2014	353.59	360.00	362.50	352.21	961423	-1.67%
22 Mar 2014	359.58	357.00	361.88	355.50	100799	0.84%
21 Mar 2014	356.58	352.75	364.18	349.38	1968169	1.35%
20 Mar 2014	351.84	349.00	356.48	349.00	1236041	0.27%
19 Mar 2014	350.90	351.00	355.00	342.81	1609316	-0.67%
18 Mar 2014	353.26	356.25	356.71	352.00	1132518	-0.27%
14 Mar 2014	354.21	361.15	361.25	351.36	1402450	-2.90%
13 Mar 2014	364.80	361.25	369.75	359.33	1472872	-0.07%
12 Mar 2014	365.06	361.65	367.11	360.00	1099194	0.39%
11 Mar 2014	363.64	360.26	366.78	359.46	1895774	0.94%
10 Mar 2014	360.26	369.50	370.90	359.38	2461035	-3.15%
07 Mar 2014	371.98	373.00	376.25	364.06	2204739	-0.26%
06 Mar 2014	372.96	367.35	374.88	367.25	1872592	2.01%
05 Mar 2014	365.61	371.73	373.60	363.34	2002769	-1.28%
04 Mar 2014	370.35	378.00	381.25	368.76	1734181	-1.54%
03 Mar 2014	376.16	394.00	394.00	372.95	2231663	-4.50%
28 Feb 2014	393.89	382.50	397.50	382.50	4047036	0.19%
26 Feb 2014	393.16	387.25	395.54	385.29	1442805	1.53%
25 Feb 2014	387.24	384.74	388.71	383.75	699546	1.23%
24 Feb 2014	382.55	385.25	385.25	380.15	704951	-0.52%
21 Feb 2014	384.55	367.75	386.60	367.75	1472096	4.43%
20 Feb 2014	368.23	373.75	374.48	366.84	921830	-1.43%
19 Feb 2014	373.59	373.00	375.00	368.85	699062	0.52%
18 Feb 2014	371.66	377.00	378.70	370.81	700536	-1.05%
17 Feb 2014	375.60	375.00	380.50	374.50	698027	0.34%
14 Feb 2014	374.34	373.50	378.44	369.65	1208412	0.55%
13 Feb 2014	372.30	374.75	375.59	370.14	1358472	-0.11%
12 Feb 2014	372.70	370.00	377.63	369.44	1852686	1.20%
11 Feb 2014	368.28	353.75	369.80	353.75	1901827	4.02%
10 Feb 2014	354.04	351.10	355.63	349.15	884190	1.15%
07 Feb 2014	350.01	354.93	355.73	346.40	1112214	-0.62%
06 Feb 2014	352.18	350.00	352.89	341.00	1342826	1.08%
05 Feb 2014	348.41	353.00	353.50	343.88	1663836	-0.59%
04 Feb 2014	350.48	358.63	359.50	343.78	1272988	-3.51%
03 Feb 2014	363.23	363.50	367.79	362.16	605213	-0.63%
31 Jan 2014	365.55	359.03	367.48	357.53	949421	1.95%
30 Jan 2014	358.55	355.73	361.25	351.95	1361644	0.84%
29 Jan 2014	355.58	352.75	358.75	351.53	654069	0.70%
28 Jan 2014	353.11	354.75	356.51	349.53	978666	-0.85%
27 Jan 2014	356.13	352.50	357.39	349.15	1564091	0.90%
24 Jan 2014	352.96	353.31	357.76	350.10	1104056	0.01%
23 Jan 2014	352.93	361.19	361.19	349.65	1510886	-2.29%
22 Jan 2014	361.19	360.00	362.45	353.29	1804019	0.32%
21 Jan 2014	360.04	358.04	364.64	357.74	1985051	0.67%
20 Jan 2014	357.65	346.38	359.25	343.91	1898511	3.69%
17 Jan 2014	344.91	347.25	349.75	342.45	1868474	-0.80%
16 Jan 2014	347.68	337.75	349.50	335.06	3256837	4.54%
15 Jan 2014	332.59	332.58	336.85	330.78	979782	0.71%
14 Jan 2014	330.25	335.63	335.63	328.75	640041	-1.66%
13 Jan 2014	335.84	326.18	338.25	325.75	1152803	3.48%
10 Jan 2014	324.55	324.70	329.65	317.50	1323124	1.01%
09 Jan 2014	321.31	312.63	322.61	310.78	812575	3.12%
08 Jan 2014	311.60	314.50	319.13	310.55	644194	-0.79%
07 Jan 2014	314.09	314.00	316.88	310.54	969829	0.46%
06 Jan 2014	312.66	316.25	316.50	311.08	348026	-0.72%
03 Jan 2014	314.94	311.28	316.50	310.86	681486	0.70%
02 Jan 2014	312.76	315.00	316.25	310.04	257744	-0.59%
01 Jan 2014	314.63	317.20	317.48	313.08	184497	-0.32%
31 Dec 2013	315.64	312.95	317.00	309.54	373993	1.27%
30 Dec 2013	311.68	314.75	317.50	308.53	394675	0.05%
27 Dec 2013	311.51	312.00	315.48	310.00	776223	0.09%
26 Dec 2013	311.23	310.00	311.50	308.75	733482	0.58%
24 Dec 2013	309.44	311.20	313.38	308.50	549416	-0.23%
23 Dec 2013	310.16	310.60	314.99	309.26	1056174	0.24%
20 Dec 2013	309.43	309.93	312.98	307.80	2920852	0.14%
19 Dec 2013	309.01	299.39	314.66	299.36	1635838	3.22%
18 Dec 2013	299.36	293.00	299.93	292.20	876002	2.31%
17 Dec 2013	292.59	299.25	299.50	291.98	1843265	-1.30%
16 Dec 2013	296.43	294.88	298.00	292.05	2060630	0.39%
13 Dec 2013	295.29	293.40	297.00	292.01	2860261	0.03%
12 Dec 2013	295.19	292.80	297.00	289.25	945537	0.37%
11 Dec 2013	294.10	288.76	296.50	288.76	2309199	1.87%
10 Dec 2013	288.71	284.51	291.46	284.50	3106504	1.00%
09 Dec 2013	285.85	282.95	287.50	280.68	1015877	1.49%
06 Dec 2013	281.65	276.00	283.25	276.00	508782	1.61%
05 Dec 2013	277.18	282.50	283.00	275.34	793151	-0.71%
04 Dec 2013	279.15	280.05	283.50	277.83	593913	-0.16%
03 Dec 2013	279.60	282.50	285.00	277.78	938495	-1.27%
02 Dec 2013	283.19	270.60	285.00	270.60	1128892	4.31%
29 Nov 2013	271.50	265.63	273.56	265.63	900621	2.24%
28 Nov 2013	265.54	266.25	268.60	264.40	914674	0.34%
27 Nov 2013	264.64	265.03	268.00	263.88	706608	-0.11%
26 Nov 2013	264.94	261.75	267.11	261.00	1500102	0.64%
25 Nov 2013	263.25	260.75	267.38	260.75	849588	0.26%
22 Nov 2013	262.56	265.03	266.84	262.10	1099709	-1.10%
21 Nov 2013	265.48	273.10	274.38	264.44	760259	-2.30%
20 Nov 2013	271.73	277.38	278.89	270.64	538302	-1.43%
19 Nov 2013	275.68	275.88	278.50	274.63	986307	0.58%
18 Nov 2013	274.08	268.44	278.59	267.18	981267	1.08%
14 Nov 2013	271.15	272.34	275.94	269.39	645158	-1.05%
13 Nov 2013	274.04	272.50	278.00	272.50	763673	-0.11%
12 Nov 2013	274.35	276.50	280.13	273.33	1128192	-0.42%
11 Nov 2013	275.50	278.75	284.48	274.18	840148	-1.11%
08 Nov 2013	278.58	275.63	283.13	275.06	1148577	1.02%
07 Nov 2013	275.78	273.48	280.85	272.60	993212	1.85%
06 Nov 2013	270.76	275.25	277.93	269.73	1019628	-1.63%
05 Nov 2013	275.25	273.03	277.45	270.51	792787	0.06%
03 Nov 2013	275.08	274.59	276.74	273.75	49578	-0.25%
01 Nov 2013	275.78	274.19	279.98	274.03	1303114	0.71%
31 Oct 2013	273.84	274.00	277.90	271.54	1873622	0.87%
30 Oct 2013	271.49	271.00	273.60	266.03	927366	0.50%
29 Oct 2013	270.15	266.28	271.20	266.20	1130903	1.67%
28 Oct 2013	265.71	267.75	271.08	264.50	884909	-1.48%
25 Oct 2013	269.69	261.23	271.98	260.59	1527480	2.29%
24 Oct 2013	263.66	275.25	277.50	262.25	1802612	-4.70%
23 Oct 2013	276.66	279.95	279.98	268.78	1005364	-0.21%
22 Oct 2013	277.23	274.13	279.13	271.33	1268255	2.29%
21 Oct 2013	271.03	276.50	278.55	263.08	2245369	-1.68%
18 Oct 2013	275.65	270.75	277.35	267.78	1955024	1.81%
17 Oct 2013	270.76	291.25	292.08	269.26	4030402	-6.73%
15 Oct 2013	290.29	294.00	294.61	289.19	1394835	0.11%
14 Oct 2013	289.96	291.25	292.00	288.80	1604851	0.21%
11 Oct 2013	289.36	283.75	292.10	279.63	2733746	3.56%
10 Oct 2013	279.41	277.95	282.50	277.95	1451705	0.53%
09 Oct 2013	277.95	276.53	281.00	275.14	1281639	0.47%
08 Oct 2013	276.66	279.99	279.99	275.85	636196	-1.14%
07 Oct 2013	279.84	275.08	282.39	275.00	1473926	2.06%
04 Oct 2013	274.20	275.31	279.88	273.10	1349361	-0.71%
03 Oct 2013	276.15	270.00	278.94	268.75	2071978	3.13%
01 Oct 2013	267.78	271.38	272.50	265.96	512936	-1.48%
30 Sep 2013	271.80	268.98	276.00	268.00	1313589	1.35%
27 Sep 2013	268.19	262.35	271.00	261.25	1003658	1.95%
26 Sep 2013	263.06	266.39	267.35	261.05	1595110	-1.01%
25 Sep 2013	265.75	268.76	270.24	263.40	1253929	-0.90%
24 Sep 2013	268.15	271.15	275.99	267.14	1431371	-1.69%
23 Sep 2013	272.75	264.13	274.81	264.13	1499327	2.75%
20 Sep 2013	265.45	259.95	266.90	257.40	1033412	3.69%
19 Sep 2013	256.00	257.25	259.46	249.03	1311870	-0.47%
18 Sep 2013	257.20	262.50	262.50	254.59	931494	-0.81%
17 Sep 2013	259.29	250.31	259.95	250.25	906401	4.09%
16 Sep 2013	249.10	263.21	263.50	246.06	2511567	-4.72%
13 Sep 2013	261.44	268.59	270.03	259.59	1572577	-2.66%
12 Sep 2013	268.59	268.88	270.46	263.78	1443316	0.73%
11 Sep 2013	266.64	267.49	270.31	262.88	1044213	0.37%
10 Sep 2013	265.66	253.50	268.24	252.80	2002940	4.49%
06 Sep 2013	254.24	254.00	260.34	250.78	1370347	-0.29%
05 Sep 2013	254.98	260.55	261.18	252.78	1442083	-1.87%
04 Sep 2013	259.83	256.20	262.71	253.75	1747035	1.51%
03 Sep 2013	255.96	260.00	261.70	255.00	1179563	-1.40%
02 Sep 2013	259.59	257.50	262.50	257.50	982840	-0.20%
30 Aug 2013	260.11	252.90	261.23	252.48	1512262	2.24%
29 Aug 2013	254.41	245.25	256.54	242.59	2314667	3.82%
28 Aug 2013	245.04	235.75	246.23	235.71	1640398	3.42%
27 Aug 2013	236.93	235.00	240.24	235.00	789794	0.33%
26 Aug 2013	236.14	235.16	241.63	234.65	1298076	-0.19%
23 Aug 2013	236.59	225.26	238.25	224.65	1975557	4.88%
22 Aug 2013	225.59	220.53	226.66	217.93	1183499	1.86%
21 Aug 2013	221.48	223.41	228.45	220.33	1303381	-1.47%
20 Aug 2013	224.79	233.60	233.60	223.16	1297754	-3.47%
19 Aug 2013	232.86	232.25	234.36	228.69	1489812	1.13%
16 Aug 2013	230.25	229.75	235.24	226.50	2100346	0.09%
14 Aug 2013	230.05	236.24	236.73	228.21	1474378	-2.17%
13 Aug 2013	235.15	234.50	237.93	233.75	931326	0.78%
12 Aug 2013	233.34	228.50	234.00	225.76	1147861	3.03%
08 Aug 2013	226.48	224.50	227.59	220.88	1326896	-0.08%
07 Aug 2013	226.65	238.00	239.00	224.71	1415259	-4.01%
06 Aug 2013	236.11	237.25	240.00	235.01	942372	-0.55%
05 Aug 2013	237.41	234.06	240.25	234.06	1000994	1.46%
02 Aug 2013	233.99	233.25	237.36	231.60	1382180	0.56%
01 Aug 2013	232.68	237.75	237.88	231.64	1590949	-0.73%
31 Jul 2013	234.39	229.50	237.48	219.25	4041843	3.52%
30 Jul 2013	226.41	226.75	228.74	225.50	1555574	0.99%
29 Jul 2013	224.20	226.25	226.93	223.09	956884	-0.77%
26 Jul 2013	225.95	227.40	229.73	225.45	1323859	0.16%
25 Jul 2013	225.60	225.00	228.23	223.25	1060861	0.25%
24 Jul 2013	225.03	223.65	226.99	222.51	772517	-0.04%
23 Jul 2013	225.11	222.81	226.46	222.81	1232825	1.15%
22 Jul 2013	222.56	223.75	224.88	219.21	962916	-0.22%
19 Jul 2013	223.06	216.70	226.73	216.70	2384270	3.89%
18 Jul 2013	214.71	219.73	219.73	213.88	1060572	-1.87%
17 Jul 2013	218.81	218.35	222.18	218.33	830378	-0.20%
16 Jul 2013	219.25	216.00	221.23	215.63	774531	0.20%
15 Jul 2013	218.81	215.13	220.74	215.13	946621	1.47%
12 Jul 2013	215.65	212.50	216.31	211.84	1213407	2.61%
11 Jul 2013	210.16	210.50	212.25	208.10	873253	0.12%
10 Jul 2013	209.90	205.69	211.00	205.50	1031798	2.05%
09 Jul 2013	205.69	204.13	207.04	203.75	878454	0.48%
08 Jul 2013	204.70	200.68	205.40	199.76	1147819	2.91%
05 Jul 2013	198.91	200.28	201.75	198.05	722626	-0.52%
04 Jul 2013	199.94	191.51	200.50	191.51	1720930	4.17%
03 Jul 2013	191.93	190.51	194.00	189.16	816720	0.21%
02 Jul 2013	191.53	190.50	193.18	190.00	615974	1.02%
01 Jul 2013	189.60	194.98	194.98	188.95	685642	-2.27%
28 Jun 2013	194.00	200.00	200.00	192.48	1642080	-2.44%
27 Jun 2013	198.85	193.74	200.00	193.15	1924235	3.70%
26 Jun 2013	191.76	188.25	193.00	186.25	878236	2.13%
25 Jun 2013	187.76	189.50	191.75	186.25	855649	-1.28%
24 Jun 2013	190.19	190.25	191.83	188.59	866165	0.26%
21 Jun 2013	189.69	190.00	191.60	187.50	749098	-0.14%
20 Jun 2013	189.96	194.25	194.25	189.63	788105	-2.55%
19 Jun 2013	194.94	195.00	195.69	194.03	1007598	-0.01%
18 Jun 2013	194.95	194.18	195.40	192.86	991275	0.45%
17 Jun 2013	194.08	190.50	194.73	189.14	1062185	1.65%
14 Jun 2013	190.93	191.20	191.61	187.26	958202	0.81%
13 Jun 2013	189.39	191.23	191.69	188.19	1597936	-0.80%
12 Jun 2013	190.91	188.48	192.43	188.13	1122520	1.05%
11 Jun 2013	188.93	189.05	193.18	187.50	1590750	0.30%
10 Jun 2013	188.36	187.25	189.11	186.31	1855573	1.24%
07 Jun 2013	186.05	185.25	188.48	185.25	928340	-0.46%
06 Jun 2013	186.91	180.75	187.38	180.25	845536	2.87%
05 Jun 2013	181.70	184.71	184.71	180.30	459801	-1.20%
04 Jun 2013	183.90	186.50	186.50	182.88	487082	-0.88%
03 Jun 2013	185.54	187.93	187.93	183.78	712247	-0.36%
31 May 2013	186.21	186.50	187.85	185.01	1262812	0.38%
30 May 2013	185.50	186.49	187.83	183.83	1069342	-0.74%
29 May 2013	186.88	186.88	189.95	186.16	1067533	0.36%
28 May 2013	186.21	186.44	186.75	184.05	725287	0.42%
27 May 2013	185.43	184.06	187.35	183.04	644226	0.56%
24 May 2013	184.39	184.58	186.99	182.75	727613	0.10%
23 May 2013	184.21	187.00	187.74	182.75	1205252	-0.91%
22 May 2013	185.91	184.75	188.25	184.50	1086894	0.95%
21 May 2013	184.16	183.00	185.86	182.58	1055595	1.21%
20 May 2013	181.95	180.53	183.73	180.06	816371	1.09%
17 May 2013	179.99	184.85	187.35	179.16	1600897	-2.57%
16 May 2013	184.73	186.95	187.29	183.75	874126	-0.89%
15 May 2013	186.39	186.51	188.75	184.75	1658584	0.06%
14 May 2013	186.28	190.50	191.13	184.03	1445969	-1.75%
13 May 2013	189.60	194.13	194.18	188.46	935259	-1.84%
11 May 2013	193.16	193.73	193.95	191.25	64730	-0.29%
10 May 2013	193.73	193.38	195.23	192.75	1464299	0.62%
09 May 2013	192.54	188.63	195.90	188.25	2182257	2.47%
08 May 2013	187.90	188.75	189.85	187.31	1130219	-0.25%
07 May 2013	188.38	188.75	190.00	185.85	1776141	0.47%
06 May 2013	187.50	188.25	192.25	187.00	1711754	-0.06%
03 May 2013	187.61	185.25	189.18	185.00	2395520	2.00%
02 May 2013	183.94	180.36	187.80	180.35	3370906	1.99%
30 Apr 2013	180.35	174.81	181.10	174.81	1846744	2.94%
29 Apr 2013	175.20	170.76	175.71	168.24	1835244	2.42%
26 Apr 2013	171.06	179.33	179.33	169.41	3664815	-4.84%
25 Apr 2013	179.76	183.75	183.75	178.59	1995564	-1.79%
23 Apr 2013	183.04	181.20	184.44	180.40	2229942	1.53%
22 Apr 2013	180.29	185.00	186.00	179.06	2910250	-2.05%
18 Apr 2013	184.06	189.20	192.00	182.66	2391397	-2.01%
17 Apr 2013	187.83	201.30	202.50	186.26	7055587	-1.50%
16 Apr 2013	190.70	189.98	192.61	189.43	1834885	-0.28%
15 Apr 2013	191.24	193.75	196.00	190.81	2456158	-1.44%
12 Apr 2013	194.03	189.75	195.33	189.69	2399304	-1.76%
11 Apr 2013	197.51	192.45	198.43	191.75	1308137	3.27%
10 Apr 2013	191.25	185.50	192.94	184.13	949120	3.31%
09 Apr 2013	185.13	187.81	188.70	184.65	1126891	-0.65%
08 Apr 2013	186.34	189.24	191.75	185.28	752715	-1.53%
05 Apr 2013	189.24	185.56	191.20	185.56	1335858	1.85%
04 Apr 2013	185.81	193.73	194.15	184.83	1643886	-4.78%
03 Apr 2013	195.14	200.25	201.81	194.15	1045726	-1.92%
02 Apr 2013	198.96	198.19	199.70	196.85	748194	0.93%
01 Apr 2013	197.13	198.76	200.00	195.56	405148	-0.82%
28 Mar 2013	198.75	197.63	201.25	195.00	6117209	2.53%
26 Mar 2013	193.85	192.41	194.73	192.03	896648	1.08%
25 Mar 2013	191.78	192.75	193.14	190.00	1304014	-0.11%
22 Mar 2013	191.99	192.08	193.98	190.79	1129147	-0.67%
21 Mar 2013	193.28	193.63	196.03	192.75	1153005	-0.14%
20 Mar 2013	193.55	195.28	196.08	192.28	2500629	-0.94%
19 Mar 2013	195.39	200.16	200.48	195.09	1624341	-2.55%
18 Mar 2013	200.51	196.80	201.38	196.51	1483698	1.27%
15 Mar 2013	197.99	198.25	200.85	197.58	1321427	0.05%
14 Mar 2013	197.89	195.00	199.03	193.29	1390839	1.66%
13 Mar 2013	194.65	192.50	195.90	192.34	1527275	0.67%
12 Mar 2013	193.36	195.10	195.38	191.68	1180544	-1.21%
11 Mar 2013	195.73	192.76	196.48	192.76	2533263	1.26%
08 Mar 2013	193.29	193.26	195.74	191.90	3180972	0.23%
07 Mar 2013	192.85	188.89	193.49	188.89	1972313	1.99%
06 Mar 2013	189.08	187.00	189.49	186.65	1046494	1.43%
05 Mar 2013	186.41	178.76	187.20	178.76	1991012	4.22%
04 Mar 2013	178.86	179.09	182.25	177.90	927564	-0.97%
01 Mar 2013	180.61	180.53	182.39	179.05	1046331	-0.13%
28 Feb 2013	180.85	180.31	182.80	179.98	1437978	0.50%
27 Feb 2013	179.95	182.00	182.75	177.83	677971	-0.95%
26 Feb 2013	181.68	183.75	184.15	181.14	1017541	-0.93%
25 Feb 2013	183.39	180.38	183.74	179.29	856833	1.85%
22 Feb 2013	180.06	179.39	182.00	178.75	1212076	0.01%
21 Feb 2013	180.05	179.33	183.11	179.31	2017636	-0.37%
20 Feb 2013	180.71	175.50	181.68	174.93	3823531	2.45%
19 Feb 2013	176.38	173.00	177.18	172.31	655130	2.07%
18 Feb 2013	172.80	174.38	175.86	172.06	956274	-0.83%
15 Feb 2013	174.25	176.63	177.00	173.14	1252983	-1.59%
14 Feb 2013	177.06	177.50	179.75	175.36	2349435	-0.16%
13 Feb 2013	177.34	170.50	178.58	170.49	2858654	4.55%
12 Feb 2013	169.63	165.00	170.09	163.49	1237171	2.88%
11 Feb 2013	164.88	168.50	168.50	163.00	4440153	-1.59%
08 Feb 2013	167.55	167.50	169.06	166.58	1552182	0.22%
07 Feb 2013	167.19	167.11	167.98	166.40	1033819	-0.19%
06 Feb 2013	167.51	169.18	169.33	167.33	2841944	-0.16%
05 Feb 2013	167.78	169.06	170.38	167.13	983422	-1.62%
04 Feb 2013	170.55	171.99	173.13	170.00	627325	-0.84%
01 Feb 2013	171.99	172.49	174.23	170.54	719189	-0.01%
31 Jan 2013	172.00	172.43	175.68	170.03	2473451	-0.15%
30 Jan 2013	172.25	173.70	174.98	171.31	1204264	-0.42%
29 Jan 2013	172.98	174.13	175.73	171.93	1408669	-0.67%
28 Jan 2013	174.15	169.75	176.00	169.75	1864974	2.28%
25 Jan 2013	170.26	167.93	171.13	166.06	1324215	2.20%
24 Jan 2013	166.59	169.23	170.75	165.88	1183849	-1.48%
23 Jan 2013	169.10	175.00	175.99	166.06	2899603	-3.04%
22 Jan 2013	174.41	179.00	179.00	173.66	685609	-2.46%
21 Jan 2013	178.80	175.04	179.51	174.38	1130807	1.35%
18 Jan 2013	176.41	175.25	179.19	175.13	2227850	0.23%
17 Jan 2013	176.00	175.50	180.33	172.40	7396720	4.48%
16 Jan 2013	168.45	166.63	170.24	164.60	2665213	1.46%
15 Jan 2013	166.03	169.25	170.30	165.56	1046691	-1.29%
14 Jan 2013	168.20	162.50	169.00	162.10	3025603	4.34%
11 Jan 2013	161.21	163.50	164.36	160.78	1707148	0.50%
10 Jan 2013	160.40	159.63	162.93	159.28	841032	0.91%
09 Jan 2013	158.96	158.50	160.71	158.16	639815	0.18%
08 Jan 2013	158.68	156.74	158.89	156.18	645233	1.08%
07 Jan 2013	156.98	159.75	159.75	156.53	301488	-0.97%
04 Jan 2013	158.51	157.06	159.10	156.75	1101470	1.29%
03 Jan 2013	156.49	157.50	158.00	156.01	1010271	0.12%
02 Jan 2013	156.31	156.50	156.71	155.21	580579	0.50%
01 Jan 2013	155.54	156.23	156.98	154.96	305795	0.56%
31 Dec 2012	154.68	156.48	157.23	154.00	515499	-1.21%
28 Dec 2012	156.58	156.75	158.70	155.50	359672	0.16%
27 Dec 2012	156.33	159.38	159.38	155.29	826513	-1.44%
26 Dec 2012	158.61	159.25	160.48	158.25	324479	-0.31%
24 Dec 2012	159.11	158.13	160.38	156.84	300110	1.03%
21 Dec 2012	157.49	159.63	159.63	156.56	448775	-1.49%
20 Dec 2012	159.88	161.18	161.86	158.90	430423	-0.30%
19 Dec 2012	160.36	158.76	160.75	158.23	1041898	1.37%
18 Dec 2012	158.19	158.56	159.38	155.96	527724	-0.03%
17 Dec 2012	158.24	156.88	159.18	156.88	1046838	0.32%
14 Dec 2012	157.73	155.50	158.49	155.50	815015	1.57%
13 Dec 2012	155.29	155.50	156.68	154.39	887263	0.79%
12 Dec 2012	154.08	153.80	157.50	153.26	1426777	0.32%
11 Dec 2012	153.59	154.54	156.69	152.01	815793	-1.13%
10 Dec 2012	155.34	152.75	156.25	152.75	576793	1.19%
07 Dec 2012	153.51	156.25	156.99	152.75	1285200	-1.82%
06 Dec 2012	156.36	160.00	160.50	154.05	886764	-2.12%
05 Dec 2012	159.75	162.55	163.00	158.75	943814	-1.42%
04 Dec 2012	162.05	162.08	162.50	159.94	819718	0.06%
03 Dec 2012	161.96	163.73	164.00	161.64	996772	-1.32%
30 Nov 2012	164.13	160.00	165.24	157.89	10377781	2.77%
29 Nov 2012	159.70	160.38	162.50	158.95	1802394	-0.64%
27 Nov 2012	160.73	160.30	161.70	159.76	1079879	0.46%
26 Nov 2012	159.99	159.96	161.53	158.79	1434157	0.55%
23 Nov 2012	159.11	157.50	159.94	157.23	1746342	1.45%
22 Nov 2012	156.83	153.95	157.25	153.95	879827	1.59%
21 Nov 2012	154.38	154.63	154.75	152.04	1190023	0.63%
20 Nov 2012	153.41	153.96	154.98	151.54	670579	-0.36%
19 Nov 2012	153.96	152.25	154.53	150.50	722168	1.33%
16 Nov 2012	151.94	156.00	156.00	151.26	991296	-2.08%
15 Nov 2012	155.16	153.50	158.11	153.01	2389844	0.79%
13 Nov 2012	153.95	155.00	155.25	153.58	35953	-0.68%
12 Nov 2012	155.00	153.69	155.71	152.81	435886	0.86%
09 Nov 2012	153.68	154.00	154.48	152.83	217876	-0.61%
08 Nov 2012	154.63	153.03	154.98	153.00	330476	0.38%
07 Nov 2012	154.04	151.76	155.11	151.76	498832	1.28%
06 Nov 2012	152.10	153.26	154.21	151.68	686670	-0.89%
05 Nov 2012	153.46	153.58	154.20	152.80	396130	-0.06%
02 Nov 2012	153.55	152.75	155.23	152.75	825774	1.00%
01 Nov 2012	152.03	153.00	153.36	151.31	551481	0.02%
31 Oct 2012	152.00	151.51	152.98	150.75	509839	0.26%
30 Oct 2012	151.60	152.49	154.00	150.60	687552	-0.59%
29 Oct 2012	152.50	151.50	153.50	151.50	530435	0.13%
26 Oct 2012	152.30	151.25	153.80	151.25	599777	-0.01%
25 Oct 2012	152.31	152.73	154.89	151.25	1213782	0.09%
23 Oct 2012	152.18	153.25	153.25	150.69	557864	-0.40%
22 Oct 2012	152.79	151.25	153.36	149.99	1079460	0.96%
19 Oct 2012	151.34	149.50	152.09	147.31	1911150	0.73%
18 Oct 2012	150.25	145.50	151.00	145.43	2573241	3.52%
17 Oct 2012	145.14	149.75	151.73	144.39	4174205	-0.68%
16 Oct 2012	146.13	146.25	147.73	144.71	750239	0.14%
15 Oct 2012	145.93	146.09	147.38	145.00	682839	0.36%
12 Oct 2012	145.41	142.75	146.65	141.78	1541566	0.83%
11 Oct 2012	144.21	142.24	145.10	140.88	683751	2.04%
10 Oct 2012	141.33	140.45	143.69	140.25	1087923	0.81%
09 Oct 2012	140.19	140.04	141.35	139.19	919894	0.36%
08 Oct 2012	139.69	144.50	144.76	139.19	387110	-2.58%
05 Oct 2012	143.39	147.50	148.00	133.58	1745932	-2.63%
04 Oct 2012	147.26	148.00	149.40	146.09	3089889	-0.39%
03 Oct 2012	147.84	146.10	148.23	146.06	4834371	1.76%
01 Oct 2012	145.29	143.50	145.79	143.03	2614949	0.64%
28 Sep 2012	144.36	146.86	146.86	143.14	817286	-1.03%
27 Sep 2012	145.86	141.29	147.23	141.29	4332395	2.57%
26 Sep 2012	142.21	140.75	142.50	139.51	727347	0.62%
25 Sep 2012	141.33	140.60	143.15	137.25	885011	1.18%
24 Sep 2012	139.68	143.38	143.38	136.88	1824583	-1.95%
21 Sep 2012	142.46	143.10	143.93	141.40	979413	0.30%
20 Sep 2012	142.03	143.00	147.93	141.25	1568893	-0.96%
18 Sep 2012	143.41	142.03	144.10	140.73	809399	1.06%
17 Sep 2012	141.91	146.25	146.63	140.90	1285848	-2.61%
14 Sep 2012	145.71	147.50	148.95	144.75	1460345	-0.84%
13 Sep 2012	146.95	144.83	147.91	144.83	1696437	0.95%
12 Sep 2012	145.56	144.03	146.16	143.93	1099215	0.92%
11 Sep 2012	144.24	143.48	144.38	142.59	673101	0.56%
10 Sep 2012	143.43	144.25	144.25	142.28	774188	-0.09%
08 Sep 2012	143.56	144.88	144.88	143.09	25179	-0.48%
07 Sep 2012	144.25	143.00	145.19	142.98	2143620	1.48%
06 Sep 2012	142.14	139.51	142.99	139.51	1453679	1.16%
05 Sep 2012	140.51	140.25	141.66	138.53	897391	0.09%
04 Sep 2012	140.38	137.76	141.90	137.19	846243	1.07%
03 Sep 2012	138.89	135.40	139.23	134.75	607428	2.05%
31 Aug 2012	136.10	135.70	137.11	135.15	773465	-0.40%
30 Aug 2012	136.64	136.00	138.61	135.06	2715327	-0.18%
29 Aug 2012	136.89	139.74	139.98	136.58	589562	-1.79%
28 Aug 2012	139.38	140.00	140.44	138.81	505892	-0.19%
27 Aug 2012	139.64	138.81	140.00	138.66	320499	0.21%
24 Aug 2012	139.35	139.73	139.73	138.63	315376	-0.35%
23 Aug 2012	139.84	137.98	140.50	137.85	1112296	1.13%
22 Aug 2012	138.28	138.25	139.03	137.50	653128	-0.83%
21 Aug 2012	139.44	138.78	139.75	137.88	1099679	0.07%
17 Aug 2012	139.34	139.51	139.99	138.78	813222	-0.12%
16 Aug 2012	139.51	137.50	139.74	137.06	850988	1.36%
14 Aug 2012	137.64	133.38	138.00	133.38	984649	1.41%
13 Aug 2012	135.73	133.51	135.96	133.51	662767	1.14%
10 Aug 2012	134.20	133.09	134.98	133.09	704083	0.01%
09 Aug 2012	134.18	134.25	134.85	133.26	671176	-0.12%
08 Aug 2012	134.34	132.50	134.63	132.50	1035900	1.29%
07 Aug 2012	132.63	131.20	134.60	131.00	2424500	1.40%
06 Aug 2012	130.80	131.25	131.25	129.63	427618	0.15%
03 Aug 2012	130.60	129.38	130.88	129.28	458188	-0.48%
02 Aug 2012	131.23	130.11	131.28	129.50	853840	0.59%
01 Aug 2012	130.46	129.68	130.73	129.64	633517	0.63%
31 Jul 2012	129.64	129.98	130.08	128.63	1018355	0.34%
30 Jul 2012	129.20	129.49	130.19	128.51	869131	-0.18%
27 Jul 2012	129.43	128.25	130.00	128.25	2006396	1.16%
26 Jul 2012	127.94	128.26	128.98	126.38	3204037	-0.35%
25 Jul 2012	128.39	126.28	129.60	126.28	7441419	6.81%
24 Jul 2012	120.20	119.50	120.59	118.00	472837	0.63%
23 Jul 2012	119.45	118.53	119.66	118.53	488567	-0.42%
20 Jul 2012	119.95	119.63	120.99	118.09	680025	0.06%
19 Jul 2012	119.88	120.50	121.36	119.54	536217	0.69%
18 Jul 2012	119.06	119.56	120.81	117.86	1214583	-0.53%
17 Jul 2012	119.69	120.73	121.10	118.19	512753	-0.54%
16 Jul 2012	120.34	121.25	122.00	119.28	623681	-0.46%
13 Jul 2012	120.90	121.73	122.25	120.64	768094	0.50%
12 Jul 2012	120.30	120.00	121.25	119.38	1187717	-2.35%
11 Jul 2012	123.20	125.00	125.00	122.89	966828	-1.12%
10 Jul 2012	124.59	122.45	124.80	121.00	839696	2.35%
09 Jul 2012	121.73	121.33	122.68	120.58	611202	-0.72%
06 Jul 2012	122.61	122.85	123.25	120.61	699808	-0.41%
05 Jul 2012	123.11	120.75	123.25	120.45	713733	1.86%
04 Jul 2012	120.86	120.38	121.65	118.88	589605	-0.23%
03 Jul 2012	121.14	122.25	122.38	120.63	766503	0.02%
02 Jul 2012	121.11	119.50	121.48	119.11	759547	1.68%
29 Jun 2012	119.11	116.25	119.48	115.38	1540706	3.79%
28 Jun 2012	114.76	117.59	117.61	113.76	2038926	-2.28%
27 Jun 2012	117.44	116.18	117.86	115.05	1956416	1.92%
26 Jun 2012	115.23	116.01	116.43	113.31	2049625	-0.84%
25 Jun 2012	116.21	118.29	118.75	115.28	1342836	-1.65%
22 Jun 2012	118.16	119.53	120.81	117.89	1210668	-1.91%
21 Jun 2012	120.46	120.75	122.25	119.50	961171	-1.01%
20 Jun 2012	121.69	117.78	122.43	117.78	1368304	3.14%
19 Jun 2012	117.99	117.53	119.09	116.25	2258979	0.43%
18 Jun 2012	117.48	121.71	122.48	114.76	2391719	-3.30%
15 Jun 2012	121.49	120.00	122.00	119.81	628455	1.50%
14 Jun 2012	119.69	122.50	123.66	119.11	484537	-2.45%
13 Jun 2012	122.70	121.61	123.55	121.25	701380	1.25%
12 Jun 2012	121.19	119.50	121.55	118.01	1203209	0.46%
11 Jun 2012	120.63	124.85	124.85	119.35	2360182	-2.64%
08 Jun 2012	123.90	125.00	125.16	122.79	431255	-0.69%
07 Jun 2012	124.76	126.25	126.89	123.30	732135	-0.61%
06 Jun 2012	125.53	124.01	126.63	124.01	955644	1.36%
05 Jun 2012	123.84	123.48	124.50	122.48	759442	0.31%
04 Jun 2012	123.46	121.23	123.86	119.33	501885	1.38%
01 Jun 2012	121.78	126.25	126.86	120.13	903159	-3.36%
31 May 2012	126.01	126.28	126.99	123.79	1273623	-1.01%
30 May 2012	127.30	126.01	127.98	126.01	813645	0.76%
29 May 2012	126.34	123.95	126.98	123.51	1208208	2.81%
28 May 2012	122.89	121.58	123.43	120.90	313611	0.91%
25 May 2012	121.78	122.18	122.25	120.63	445699	0.29%
24 May 2012	121.43	122.36	122.36	119.88	240202	0.20%
23 May 2012	121.19	122.75	123.24	120.54	373246	-0.59%
22 May 2012	121.91	120.53	123.50	119.79	335478	1.71%
21 May 2012	119.86	121.25	121.49	119.25	774537	-0.82%
18 May 2012	120.85	120.21	121.89	118.80	616263	-0.38%
17 May 2012	121.31	122.00	122.45	119.09	866900	-0.14%
16 May 2012	121.48	120.98	121.75	119.50	461062	-0.62%
15 May 2012	122.24	120.00	122.86	118.76	473241	0.81%
14 May 2012	121.26	121.25	122.43	118.26	615340	-0.72%
11 May 2012	122.14	121.53	122.73	121.00	1080135	-0.56%
10 May 2012	122.83	122.50	124.41	120.65	1166052	0.97%
09 May 2012	121.65	118.78	122.20	118.75	779364	1.65%
08 May 2012	119.68	124.25	125.28	118.50	1046364	-4.62%
07 May 2012	125.48	124.75	127.90	124.75	416416	-2.20%
04 May 2012	128.30	128.81	130.50	127.13	1180919	-0.40%
03 May 2012	128.81	128.58	130.16	127.89	751695	-0.62%
02 May 2012	129.61	128.25	131.11	128.00	896595	1.25%
30 Apr 2012	128.01	127.28	128.63	126.50	721521	0.51%
28 Apr 2012	127.36	128.49	128.49	126.81	14102	-0.30%
27 Apr 2012	127.74	125.50	128.38	125.25	1090908	2.00%
26 Apr 2012	125.24	126.95	127.50	124.06	1454247	-1.31%
25 Apr 2012	126.90	127.45	128.28	126.01	1037383	-0.51%
24 Apr 2012	127.55	124.70	129.88	124.56	1887917	2.95%
23 Apr 2012	123.89	126.75	126.76	123.28	571571	-1.94%
20 Apr 2012	126.34	124.84	127.15	124.51	980338	0.38%
19 Apr 2012	125.86	124.15	126.19	123.58	1188656	1.84%
18 Apr 2012	123.58	125.50	127.84	123.11	5482304	2.80%
17 Apr 2012	120.21	121.99	124.43	119.83	1255051	-0.82%
16 Apr 2012	121.20	118.50	122.03	117.75	836927	1.22%
13 Apr 2012	119.74	119.95	122.50	118.75	1395377	-3.12%
12 Apr 2012	123.60	122.83	125.86	122.59	1035323	0.90%
11 Apr 2012	122.50	122.25	123.60	121.04	852411	-0.20%
10 Apr 2012	122.75	124.16	125.51	121.85	459288	-1.47%
09 Apr 2012	124.58	126.75	127.86	123.76	615175	-2.11%
04 Apr 2012	127.26	126.00	128.10	125.00	501525	0.72%
03 Apr 2012	126.35	126.50	126.59	124.48	432535	0.83%
02 Apr 2012	125.31	120.98	126.20	119.38	757634	3.72%
30 Mar 2012	120.81	118.05	121.61	118.05	609050	2.35%
29 Mar 2012	118.04	116.25	121.10	110.15	1174114	0.33%
28 Mar 2012	117.65	117.76	119.45	116.41	630267	-0.04%
27 Mar 2012	117.70	120.00	121.23	117.04	953606	-1.37%
26 Mar 2012	119.34	121.98	126.13	117.88	2837564	-1.57%
23 Mar 2012	121.24	120.20	122.23	118.88	2696410	1.67%
22 Mar 2012	119.25	123.00	123.96	117.38	1290270	-3.02%
21 Mar 2012	122.96	122.38	124.25	121.99	655722	-0.03%
20 Mar 2012	123.00	124.75	125.24	121.43	502713	-1.39%
19 Mar 2012	124.74	123.51	125.61	122.00	2907052	0.36%
16 Mar 2012	124.29	124.75	126.50	122.65	697277	0.19%
15 Mar 2012	124.05	125.60	126.44	123.34	511564	-1.70%
14 Mar 2012	126.20	127.50	129.80	125.54	913924	-0.06%
13 Mar 2012	126.28	127.00	127.48	124.05	1109657	-0.36%
12 Mar 2012	126.74	126.75	128.00	125.05	1286670	0.01%
09 Mar 2012	126.73	124.30	128.30	124.30	1675244	2.42%
07 Mar 2012	123.73	119.88	124.20	118.63	725582	2.81%
06 Mar 2012	120.35	120.50	122.88	118.75	570789	0.12%
05 Mar 2012	120.21	119.30	120.99	117.39	293870	-0.21%
03 Mar 2012	120.46	120.00	121.21	120.00	15943	0.04%
02 Mar 2012	120.41	121.75	121.75	119.00	297784	-0.07%
01 Mar 2012	120.50	120.25	121.25	118.64	420986	-0.61%
29 Feb 2012	121.24	121.00	121.53	120.49	672895	0.55%
28 Feb 2012	120.58	121.59	121.80	118.11	874637	-0.47%
27 Feb 2012	121.15	123.50	124.50	120.06	1214560	-1.67%
24 Feb 2012	123.21	122.75	124.96	120.60	732279	-0.52%
23 Feb 2012	123.85	123.00	124.50	122.61	1275407	0.67%
22 Feb 2012	123.03	123.75	124.50	121.13	1079738	-0.33%
21 Feb 2012	123.44	122.45	123.74	121.58	830256	0.24%
17 Feb 2012	123.14	119.50	125.73	119.50	1872413	3.47%
16 Feb 2012	119.01	117.58	119.28	117.35	789511	1.35%
15 Feb 2012	117.43	117.50	117.81	116.56	417528	0.32%
14 Feb 2012	117.06	117.50	117.59	115.58	301195	-0.02%
13 Feb 2012	117.08	117.50	118.75	116.51	349981	-0.09%
10 Feb 2012	117.18	115.75	117.50	115.26	443046	1.14%
09 Feb 2012	115.86	117.00	117.68	115.13	546666	-0.80%
08 Feb 2012	116.80	115.38	117.09	115.09	436534	1.43%
07 Feb 2012	115.15	115.75	117.13	114.25	716147	-0.47%
06 Feb 2012	115.69	113.86	116.99	113.86	1305922	1.93%
03 Feb 2012	113.50	115.75	115.86	112.33	709288	-1.61%
02 Feb 2012	115.36	110.00	115.95	109.88	2175991	5.37%
01 Feb 2012	109.48	109.95	110.23	107.89	528190	0.06%
31 Jan 2012	109.41	107.75	109.88	107.53	1088874	2.00%
30 Jan 2012	107.26	106.25	107.53	104.81	668257	0.24%
27 Jan 2012	107.00	105.63	107.53	104.95	806756	1.71%
25 Jan 2012	105.20	107.25	107.50	104.25	860160	-1.78%
24 Jan 2012	107.11	105.00	107.50	102.75	500728	1.95%
23 Jan 2012	105.06	105.00	105.90	103.69	728750	0.62%
20 Jan 2012	104.41	105.56	105.56	102.45	760332	-0.32%
19 Jan 2012	104.74	105.25	105.64	103.85	756692	0.36%
18 Jan 2012	104.36	106.61	106.68	103.34	1380201	-1.87%
17 Jan 2012	106.35	105.50	108.13	103.68	4790096	4.79%
16 Jan 2012	101.49	99.25	102.10	98.76	828158	2.06%
13 Jan 2012	99.44	101.63	102.03	99.00	1374576	-1.97%
12 Jan 2012	101.44	103.75	103.80	100.51	1111377	-2.30%
11 Jan 2012	103.83	105.95	106.23	103.20	741919	-1.10%
10 Jan 2012	104.98	104.75	105.16	104.20	1574329	1.20%
09 Jan 2012	103.74	104.25	104.70	103.26	539153	-0.02%
07 Jan 2012	103.76	104.98	104.98	103.56	42128	-0.60%
06 Jan 2012	104.39	103.50	105.00	102.50	818065	0.68%
05 Jan 2012	103.69	104.60	106.23	103.06	807992	-0.87%
04 Jan 2012	104.60	101.61	107.00	101.50	2368787	3.77%
03 Jan 2012	100.80	99.25	101.43	99.00	2535805	2.44%
02 Jan 2012	98.40	97.25	98.75	96.50	524788	1.45%
30 Dec 2011	96.99	97.25	97.89	96.25	756035	0.03%
29 Dec 2011	96.96	97.74	99.84	95.55	1302848	-1.02%
28 Dec 2011	97.96	98.13	98.48	95.90	600387	0.00%
27 Dec 2011	97.96	97.75	98.49	97.04	585062	0.94%
26 Dec 2011	97.05	97.99	99.28	96.64	662618	-0.32%
23 Dec 2011	97.36	97.95	98.51	96.35	710335	0.26%
22 Dec 2011	97.11	97.00	97.95	95.10	935169	-0.21%
21 Dec 2011	97.31	99.00	99.70	96.34	1537145	-0.53%
20 Dec 2011	97.83	103.50	103.75	96.73	2253295	-4.89%
19 Dec 2011	102.86	105.00	105.00	101.75	2120095	-0.22%
16 Dec 2011	103.09	103.11	105.00	101.85	1508425	-0.26%
15 Dec 2011	103.36	103.19	104.06	101.58	1354752	0.44%
14 Dec 2011	102.91	104.38	106.15	102.18	1216853	-1.12%
13 Dec 2011	104.08	103.00	106.85	102.53	2447332	0.67%
12 Dec 2011	103.39	102.50	103.84	100.50	1094698	1.42%
09 Dec 2011	101.94	102.63	103.73	101.08	921848	-2.39%
08 Dec 2011	104.44	103.75	106.13	102.51	1244012	0.04%
07 Dec 2011	104.40	102.25	105.50	102.16	1489090	2.62%
05 Dec 2011	101.73	103.73	104.33	101.06	778432	-2.37%
02 Dec 2011	104.20	100.50	105.00	100.04	827471	4.05%
01 Dec 2011	100.14	98.50	101.68	98.50	1220751	4.37%
30 Nov 2011	95.95	96.48	98.25	95.01	5902486	-1.75%
29 Nov 2011	97.66	98.03	98.70	96.25	927795	0.10%
28 Nov 2011	97.56	98.00	99.00	95.75	1123997	0.91%
25 Nov 2011	96.68	96.85	98.25	95.99	1075082	-1.71%
24 Nov 2011	98.36	96.00	99.50	93.16	1595177	2.20%
23 Nov 2011	96.24	97.93	97.93	94.50	1278211	-1.74%
22 Nov 2011	97.94	98.63	100.75	96.70	2664388	-0.71%
21 Nov 2011	98.64	99.50	99.99	97.55	924101	-2.39%
18 Nov 2011	101.06	101.25	101.88	100.08	803788	-1.07%
17 Nov 2011	102.15	102.03	103.26	100.64	608603	-0.56%
16 Nov 2011	102.73	105.50	105.50	101.08	1147948	-3.39%
15 Nov 2011	106.34	106.29	107.38	105.30	727049	-0.92%
14 Nov 2011	107.33	107.75	108.58	105.86	512507	0.74%
11 Nov 2011	106.54	107.21	108.44	105.03	722017	-0.10%
09 Nov 2011	106.65	107.98	108.79	106.08	678167	-0.43%
08 Nov 2011	107.11	109.25	109.70	106.78	458955	-2.35%
04 Nov 2011	109.69	111.15	111.63	109.01	526925	0.15%
03 Nov 2011	109.53	110.13	111.31	108.25	970576	-0.05%
02 Nov 2011	109.58	106.89	110.20	105.44	612648	1.95%
01 Nov 2011	107.48	109.25	112.25	106.79	649015	-3.12%
31 Oct 2011	110.94	113.43	113.43	110.25	547620	-1.77%
28 Oct 2011	112.94	109.39	113.75	109.39	1338537	5.15%
26 Oct 2011	107.41	107.83	108.93	107.03	165790	0.07%
25 Oct 2011	107.34	107.48	108.00	105.16	1486593	1.04%
24 Oct 2011	106.23	104.50	106.31	104.50	994974	2.85%
21 Oct 2011	103.29	103.25	104.63	102.58	1220498	0.35%
20 Oct 2011	102.93	101.00	103.49	100.00	747796	1.03%
19 Oct 2011	101.88	102.18	103.38	101.01	1617539	1.47%
18 Oct 2011	100.40	104.70	104.70	99.81	3105453	-8.75%
17 Oct 2011	110.03	110.75	111.25	108.03	1102099	-0.06%
14 Oct 2011	110.10	106.49	110.89	106.49	2172452	3.24%
13 Oct 2011	106.64	105.91	108.50	105.15	2033362	1.76%
12 Oct 2011	104.80	102.55	105.98	102.55	2820379	3.94%
11 Oct 2011	100.83	104.91	105.70	100.28	1331695	-2.56%
10 Oct 2011	103.48	101.03	103.75	101.03	828420	2.11%
07 Oct 2011	101.34	101.75	104.00	100.50	1128859	2.53%
05 Oct 2011	98.84	98.53	100.21	97.51	851495	0.80%
04 Oct 2011	98.06	98.85	100.06	96.63	995805	-2.14%
03 Oct 2011	100.20	101.25	102.00	98.28	654560	-2.04%
30 Sep 2011	102.29	102.75	103.99	101.50	987494	-0.24%
29 Sep 2011	102.54	101.75	103.31	100.50	2081791	0.78%
28 Sep 2011	101.75	99.25	102.43	99.25	1993761	3.47%
27 Sep 2011	98.34	97.50	99.24	97.50	466031	1.98%
26 Sep 2011	96.43	97.50	97.54	95.10	624439	-0.60%
23 Sep 2011	97.01	94.66	98.36	94.66	1153341	1.38%
22 Sep 2011	95.69	99.00	99.98	94.68	867002	-5.52%
21 Sep 2011	101.28	101.69	102.73	100.28	1086225	0.48%
20 Sep 2011	100.80	98.15	101.20	97.38	968681	2.76%
19 Sep 2011	98.09	96.48	98.35	94.85	754154	1.69%
16 Sep 2011	96.46	101.30	102.33	95.54	1247678	-4.30%
15 Sep 2011	100.79	100.96	101.03	97.53	1069029	2.01%
14 Sep 2011	98.80	95.75	99.70	95.53	1467169	4.13%
13 Sep 2011	94.88	95.25	98.00	93.00	1700684	0.50%
12 Sep 2011	94.41	99.61	99.61	93.75	1421081	-6.99%
09 Sep 2011	101.50	103.73	104.83	100.36	1253546	-1.30%
08 Sep 2011	102.84	102.50	104.68	102.29	1214618	1.18%
07 Sep 2011	101.64	99.25	102.66	98.96	1868058	3.00%
06 Sep 2011	98.68	95.95	99.25	95.16	1608670	2.78%
05 Sep 2011	96.01	99.25	99.25	94.58	2112268	-3.26%
02 Sep 2011	99.25	102.25	102.25	98.04	1346475	-3.40%
30 Aug 2011	102.74	99.50	103.75	97.05	1857470	5.26%
29 Aug 2011	97.61	91.50	98.18	91.50	1058556	7.62%
26 Aug 2011	90.70	92.25	93.75	90.00	925339	-2.57%
25 Aug 2011	93.09	96.83	97.38	91.85	2095994	-3.83%
24 Aug 2011	96.80	98.50	99.39	96.03	705918	-2.47%
23 Aug 2011	99.25	97.16	99.93	94.75	1820724	2.54%
22 Aug 2011	96.79	97.56	98.45	94.01	1025591	-1.23%
19 Aug 2011	98.00	97.50	98.98	91.43	2438461	-1.21%
18 Aug 2011	99.20	105.50	106.20	97.88	1590082	-6.24%
17 Aug 2011	105.80	101.41	106.50	101.41	611975	2.74%
16 Aug 2011	102.98	102.49	104.25	102.28	440491	1.02%
12 Aug 2011	101.94	104.01	105.13	100.85	746175	-1.18%
11 Aug 2011	103.16	103.25	106.00	102.13	1230936	-2.26%
10 Aug 2011	105.54	106.25	109.16	103.66	1982999	2.18%
09 Aug 2011	103.29	99.79	107.03	99.75	2011301	-1.45%
08 Aug 2011	104.81	106.25	107.50	101.20	2440350	-5.46%
05 Aug 2011	110.86	114.50	114.50	106.75	1725778	-5.25%
04 Aug 2011	117.00	117.64	119.50	116.30	533724	-0.97%
03 Aug 2011	118.15	117.51	118.73	115.53	896191	-0.57%
02 Aug 2011	118.83	121.14	121.69	117.83	748362	-2.21%
01 Aug 2011	121.51	121.78	123.71	120.43	957419	-0.16%
29 Jul 2011	121.70	122.25	123.00	119.76	917985	-0.86%
28 Jul 2011	122.75	123.25	123.75	121.45	1627284	-2.58%
27 Jul 2011	126.00	130.00	130.46	125.31	1260132	-2.17%
26 Jul 2011	128.79	128.39	130.25	127.50	517797	-0.28%
25 Jul 2011	129.15	125.50	129.81	125.39	770422	2.31%
22 Jul 2011	126.23	125.79	126.88	125.46	1079797	0.30%
21 Jul 2011	125.85	123.75	126.93	123.33	519487	0.76%
20 Jul 2011	124.90	127.14	127.50	123.00	421357	-1.65%
19 Jul 2011	126.99	126.50	127.50	126.09	405440	0.74%
18 Jul 2011	126.06	125.00	127.00	124.70	652053	1.33%
15 Jul 2011	124.41	124.48	124.74	122.58	621777	1.11%
14 Jul 2011	123.05	122.80	124.00	122.31	414436	-0.53%
13 Jul 2011	123.71	123.03	124.20	122.50	374851	0.67%
12 Jul 2011	122.89	122.25	123.60	120.74	1097465	-0.33%
11 Jul 2011	123.30	126.00	126.85	122.75	355088	-1.80%
08 Jul 2011	125.56	127.50	128.11	125.26	380343	-1.44%
07 Jul 2011	127.40	126.06	127.75	125.16	510304	1.23%
06 Jul 2011	125.85	126.80	128.10	125.50	431394	-0.63%
05 Jul 2011	126.65	125.00	126.99	124.65	537253	1.54%
04 Jul 2011	124.73	125.00	125.25	124.26	148205	0.55%
01 Jul 2011	124.05	123.91	125.88	123.75	378317	0.29%
30 Jun 2011	123.69	122.50	124.98	122.38	1132095	1.22%
29 Jun 2011	122.20	123.43	123.98	121.04	708094	-0.21%
28 Jun 2011	122.46	123.99	124.38	120.21	882633	-0.11%
27 Jun 2011	122.59	121.56	124.13	121.55	452527	-0.50%
24 Jun 2011	123.20	118.30	123.66	118.30	992141	4.71%
23 Jun 2011	117.66	115.33	118.53	114.79	651279	1.56%
22 Jun 2011	115.85	116.39	117.50	114.53	524470	-0.35%
21 Jun 2011	116.26	117.25	117.25	112.99	1382920	-0.02%
20 Jun 2011	116.28	120.50	121.00	109.99	1286761	-3.09%
17 Jun 2011	119.99	122.01	123.33	118.75	984363	-1.86%
16 Jun 2011	122.26	124.45	124.45	121.69	622826	-2.04%
15 Jun 2011	124.80	126.25	127.35	124.53	418302	-1.65%
14 Jun 2011	126.90	126.00	127.33	125.53	302309	1.45%
13 Jun 2011	125.09	125.25	126.50	124.13	372637	-0.49%
10 Jun 2011	125.71	126.00	127.14	125.28	180156	-0.96%
09 Jun 2011	126.93	125.93	127.24	124.43	453600	-0.63%
08 Jun 2011	127.74	128.00	128.18	127.14	160600	-0.16%
07 Jun 2011	127.95	126.01	128.74	126.01	403694	0.45%
06 Jun 2011	127.38	127.01	128.50	126.26	285294	-0.55%
03 Jun 2011	128.09	128.01	129.38	127.23	379167	-0.26%
02 Jun 2011	128.43	127.25	128.81	127.18	307689	-0.13%
01 Jun 2011	128.60	127.85	129.00	127.25	287699	-0.08%
31 May 2011	128.70	127.23	129.25	127.23	991721	1.17%
30 May 2011	127.21	127.23	128.75	126.09	380385	0.02%
27 May 2011	127.19	125.05	129.38	125.05	807745	1.91%
26 May 2011	124.81	122.51	125.41	122.15	947308	1.60%
25 May 2011	122.84	122.50	123.44	120.38	454978	0.11%
24 May 2011	122.71	122.51	123.60	120.55	592137	-0.57%
23 May 2011	123.41	125.50	125.99	122.78	218687	-2.43%
20 May 2011	126.49	126.88	126.88	125.18	225267	-0.17%
19 May 2011	126.71	126.25	127.35	125.93	860993	0.54%
18 May 2011	126.03	126.50	126.50	125.38	797332	0.20%
17 May 2011	125.78	125.50	126.91	124.53	454485	0.70%
16 May 2011	124.90	126.00	126.33	124.40	305143	-1.02%
13 May 2011	126.19	125.29	128.00	124.98	710753	-0.03%
12 May 2011	126.23	123.25	127.05	123.25	1407142	-0.09%
11 May 2011	126.34	125.40	126.95	125.40	214098	0.45%
10 May 2011	125.78	125.61	127.18	124.20	463430	0.74%
09 May 2011	124.85	124.38	127.23	124.25	585746	-0.19%
06 May 2011	125.09	124.18	125.63	124.00	595009	0.79%
05 May 2011	124.11	122.75	124.94	122.53	1058330	-0.44%
04 May 2011	124.66	127.53	128.19	123.85	887636	-3.18%
03 May 2011	128.75	129.13	129.99	127.48	776426	-1.06%
02 May 2011	130.13	130.75	131.73	129.84	919050	-0.13%
29 Apr 2011	130.30	128.13	131.10	128.00	790862	1.73%
28 Apr 2011	128.08	129.25	130.98	127.51	941168	-0.72%
27 Apr 2011	129.01	129.99	129.99	128.46	390559	-0.09%
26 Apr 2011	129.13	128.01	129.55	127.19	629007	0.27%
25 Apr 2011	128.78	123.26	130.36	123.26	805746	-0.75%
21 Apr 2011	129.75	130.71	132.00	129.21	1933990	-0.73%
20 Apr 2011	130.71	125.38	131.50	125.38	6881265	9.71%
19 Apr 2011	119.14	116.25	119.96	116.25	561464	2.92%
18 Apr 2011	115.76	120.83	123.75	115.03	1042786	-4.08%
15 Apr 2011	120.68	124.75	124.96	119.78	1016400	-2.94%
13 Apr 2011	124.33	121.64	125.94	121.64	944127	1.22%
11 Apr 2011	122.83	121.01	123.60	120.01	606660	1.35%
08 Apr 2011	121.19	124.50	125.75	120.90	498303	-2.63%
07 Apr 2011	124.46	122.51	125.00	122.25	595925	1.24%
06 Apr 2011	122.93	121.75	124.18	121.00	1496001	1.01%
05 Apr 2011	121.70	121.79	123.10	120.04	538263	0.33%
04 Apr 2011	121.30	117.00	122.23	117.00	924021	3.86%
01 Apr 2011	116.79	119.11	119.25	116.00	553354	-2.26%
31 Mar 2011	119.49	119.01	121.25	116.20	1645125	0.34%
30 Mar 2011	119.08	120.30	121.40	117.80	1218140	-0.77%
29 Mar 2011	120.00	119.75	120.75	118.51	979251	0.66%
28 Mar 2011	119.21	116.93	119.95	116.50	903797	1.19%
25 Mar 2011	117.81	115.03	119.71	115.03	1165666	2.35%
24 Mar 2011	115.10	113.94	115.48	113.90	411841	1.31%
23 Mar 2011	113.61	112.96	114.45	112.55	894337	0.53%
22 Mar 2011	113.01	113.08	113.58	112.50	614945	0.24%
21 Mar 2011	112.74	112.84	113.90	112.15	483711	0.14%
18 Mar 2011	112.58	115.05	115.95	111.39	743743	-1.64%
17 Mar 2011	114.46	115.00	116.44	113.18	1059498	-1.37%
16 Mar 2011	116.05	114.00	116.25	114.00	786471	1.91%
15 Mar 2011	113.88	113.50	115.00	111.14	940654	-1.95%
14 Mar 2011	116.15	112.80	116.46	112.58	394875	2.13%
11 Mar 2011	113.73	113.03	114.50	111.88	419635	-0.45%
10 Mar 2011	114.24	115.75	115.75	113.40	479062	-1.63%
09 Mar 2011	116.13	115.44	117.38	114.90	367439	0.11%
08 Mar 2011	116.00	112.89	116.99	112.89	909773	2.67%
07 Mar 2011	112.98	114.38	115.38	111.81	821054	-2.36%
04 Mar 2011	115.71	115.26	117.20	115.26	618256	0.52%
03 Mar 2011	115.11	115.05	116.25	113.28	854409	-1.77%
01 Mar 2011	117.19	111.25	118.20	109.18	1277449	5.95%
28 Feb 2011	110.61	111.83	115.50	108.75	607759	-0.78%
25 Feb 2011	111.48	110.50	112.15	108.60	797913	1.13%
24 Feb 2011	110.23	114.50	115.88	106.38	4245391	-4.07%
23 Feb 2011	114.91	114.11	116.48	113.28	812740	-0.08%
22 Feb 2011	115.00	115.25	116.10	113.53	1089790	-1.10%
21 Feb 2011	116.28	113.75	116.88	111.69	2244245	1.64%
18 Feb 2011	114.40	117.31	117.50	112.88	2516091	-2.11%
17 Feb 2011	116.86	118.25	119.19	116.25	960462	-1.33%
16 Feb 2011	118.44	121.46	121.46	117.76	694387	-1.91%
15 Feb 2011	120.75	120.50	122.49	118.09	862286	0.16%
14 Feb 2011	120.56	117.55	122.48	116.25	1135062	2.71%
11 Feb 2011	117.38	113.00	118.59	113.00	938146	-0.05%
10 Feb 2011	117.44	115.50	119.68	115.21	771239	1.52%
09 Feb 2011	115.68	114.78	116.75	112.88	823830	-0.58%
08 Feb 2011	116.36	119.50	119.98	115.54	823100	-2.57%
07 Feb 2011	119.43	120.75	121.74	117.05	635761	-0.55%
04 Feb 2011	120.09	123.00	123.00	119.50	949246	-2.19%
03 Feb 2011	122.78	124.53	125.70	121.58	873205	-1.42%
02 Feb 2011	124.55	124.09	125.86	121.41	824109	2.81%
01 Feb 2011	121.14	123.60	123.88	120.40	490206	-1.26%
31 Jan 2011	122.69	121.15	123.43	119.50	765731	-0.52%
28 Jan 2011	123.33	126.75	128.00	121.70	1135172	-2.42%
27 Jan 2011	126.39	127.00	128.50	125.85	1080962	-0.58%
25 Jan 2011	127.13	127.00	128.00	124.69	1001175	0.07%
24 Jan 2011	127.04	127.50	128.13	125.58	1039256	1.72%
21 Jan 2011	124.89	126.75	127.68	124.38	687007	-2.21%
20 Jan 2011	127.71	125.50	128.50	123.80	2325263	0.55%
19 Jan 2011	127.01	125.90	129.29	125.73	3307300	3.94%
18 Jan 2011	122.19	119.50	123.75	119.50	1151671	2.59%
17 Jan 2011	119.10	116.53	119.71	115.60	709164	1.23%
14 Jan 2011	117.65	115.75	120.00	115.59	933279	1.26%
13 Jan 2011	116.19	117.75	120.45	114.69	1391944	-2.49%
12 Jan 2011	119.16	119.25	121.25	116.69	1344284	0.28%
11 Jan 2011	118.83	116.23	123.18	115.75	2402007	2.24%
10 Jan 2011	116.23	116.59	118.65	114.75	628009	-0.07%
07 Jan 2011	116.31	119.75	122.25	115.25	1405877	-2.61%
06 Jan 2011	119.43	118.59	120.36	118.51	901264	1.13%
05 Jan 2011	118.09	115.25	118.75	115.00	1301612	2.43%
04 Jan 2011	115.29	113.75	115.99	112.98	529562	1.54%
03 Jan 2011	113.54	115.00	115.00	112.81	440990	-0.46%
31 Dec 2010	114.06	114.00	114.98	113.56	370606	-0.70%
30 Dec 2010	114.86	114.38	115.01	113.28	978159	0.46%
29 Dec 2010	114.33	114.98	115.19	113.48	578858	-0.48%
28 Dec 2010	114.88	112.83	115.01	112.31	487109	1.53%
27 Dec 2010	113.15	114.43	114.43	112.70	234619	-0.54%
24 Dec 2010	113.76	112.84	114.50	112.75	528565	-0.56%
23 Dec 2010	114.40	113.50	114.63	112.28	856022	1.34%
22 Dec 2010	112.89	113.13	113.25	110.80	494340	-0.30%
21 Dec 2010	113.23	112.94	113.73	112.14	719977	0.84%
20 Dec 2010	112.29	108.33	113.10	108.33	594944	0.04%
16 Dec 2010	112.25	110.89	112.88	110.89	1177260	0.13%
15 Dec 2010	112.10	109.79	112.50	109.53	1207702	1.10%
14 Dec 2010	110.88	109.25	111.24	105.28	1012757	1.34%
13 Dec 2010	109.41	107.76	110.16	107.03	1000935	1.35%
10 Dec 2010	107.95	106.00	109.50	105.00	786932	1.50%
09 Dec 2010	106.35	108.25	108.88	104.88	855549	-1.76%
08 Dec 2010	108.26	108.25	108.90	106.91	1002945	-0.66%
07 Dec 2010	108.98	105.31	109.69	105.31	1281956	2.29%
06 Dec 2010	106.54	106.25	107.75	105.00	829750	0.58%
03 Dec 2010	105.93	105.00	106.88	104.55	933616	1.07%
02 Dec 2010	104.81	104.38	105.09	102.50	846564	1.99%
01 Dec 2010	102.76	101.75	103.50	101.69	547365	1.80%
30 Nov 2010	100.94	97.00	101.50	96.88	631757	2.59%
29 Nov 2010	98.39	98.51	99.45	96.31	558612	0.40%
26 Nov 2010	98.00	97.00	99.88	95.78	1106829	1.62%
25 Nov 2010	96.44	97.00	99.50	94.36	1301394	-1.22%
24 Nov 2010	97.63	98.00	99.13	97.01	888864	-1.38%
23 Nov 2010	99.00	97.93	99.63	96.08	1166201	1.48%
22 Nov 2010	97.56	94.53	98.24	92.76	753720	3.51%
19 Nov 2010	94.25	98.00	98.38	91.93	710936	-4.18%
18 Nov 2010	98.36	101.18	101.18	97.50	482957	0.28%
16 Nov 2010	98.09	101.75	101.88	96.33	789156	-2.97%
15 Nov 2010	101.09	100.00	101.85	98.14	686914	0.48%
12 Nov 2010	100.61	100.25	101.60	100.00	339633	-0.05%
11 Nov 2010	100.66	102.00	102.00	100.50	298004	-0.58%
10 Nov 2010	101.25	100.30	102.71	100.30	644734	0.04%
09 Nov 2010	101.21	101.75	102.00	100.56	534836	-0.20%
08 Nov 2010	101.41	102.00	103.75	101.25	488984	-1.98%
05 Nov 2010	103.46	103.01	104.24	103.01	47736	0.44%
04 Nov 2010	103.01	101.25	104.00	101.25	1018546	1.46%
03 Nov 2010	101.53	100.75	102.61	100.75	990091	0.02%
02 Nov 2010	101.51	101.95	102.25	100.28	685321	-0.43%
01 Nov 2010	101.95	101.29	102.25	100.00	721194	0.99%
29 Oct 2010	100.95	102.14	102.25	100.25	854233	-1.61%
28 Oct 2010	102.60	103.78	105.00	99.75	1472279	-1.66%
27 Oct 2010	104.33	105.03	105.88	103.76	444100	-1.35%
26 Oct 2010	105.76	106.00	106.63	105.04	398644	-0.36%
25 Oct 2010	106.14	104.64	106.38	104.34	356204	1.85%
22 Oct 2010	104.21	106.00	106.46	103.30	857584	-1.60%
21 Oct 2010	105.90	106.50	107.20	105.13	1190182	-0.59%
20 Oct 2010	106.53	108.75	111.19	106.06	765122	-2.99%
19 Oct 2010	109.81	111.75	112.00	108.54	680325	-1.61%
18 Oct 2010	111.61	107.75	111.95	106.29	1016664	3.49%
15 Oct 2010	107.85	110.50	112.05	107.50	556800	-1.70%
14 Oct 2010	109.71	111.38	113.88	109.13	889630	-1.22%
13 Oct 2010	111.06	107.50	111.75	106.55	1701659	3.40%
12 Oct 2010	107.41	107.75	108.58	106.88	323885	-0.26%
11 Oct 2010	107.69	109.00	109.18	106.53	288577	-0.55%
08 Oct 2010	108.29	107.50	108.75	106.75	306191	0.78%
07 Oct 2010	107.45	108.50	109.45	106.85	425688	-0.91%
06 Oct 2010	108.44	109.00	109.90	107.66	519955	0.17%
05 Oct 2010	108.26	109.13	110.85	107.65	954588	-0.62%
04 Oct 2010	108.93	107.51	110.38	107.45	1639838	1.11%
01 Oct 2010	107.73	105.63	108.21	105.15	1149704	2.41%
30 Sep 2010	105.19	104.98	106.73	102.90	952927	0.85%
29 Sep 2010	104.30	104.38	105.38	103.44	551900	0.76%
28 Sep 2010	103.51	104.98	104.98	103.13	736903	-0.86%
27 Sep 2010	104.41	105.38	106.50	103.89	525447	-0.90%
24 Sep 2010	105.36	102.88	105.70	102.76	738062	2.41%
23 Sep 2010	102.88	103.75	106.00	100.28	573089	-2.28%
22 Sep 2010	105.28	107.50	107.99	104.70	959064	-1.68%
21 Sep 2010	107.08	105.75	107.50	104.00	1541483	1.47%
20 Sep 2010	105.53	104.95	106.00	104.23	774866	0.69%
17 Sep 2010	104.81	104.38	105.75	104.30	565580	0.41%
16 Sep 2010	104.38	106.05	106.46	103.88	515340	-1.25%
15 Sep 2010	105.70	102.00	106.18	94.36	1561992	3.29%
14 Sep 2010	102.33	103.00	103.75	101.93	501768	-0.30%
13 Sep 2010	102.64	103.44	103.70	102.00	494066	0.11%
09 Sep 2010	102.53	101.49	102.85	100.90	804477	1.07%
08 Sep 2010	101.44	99.79	101.69	99.53	883553	0.98%
07 Sep 2010	100.46	101.25	101.98	99.75	799835	-0.99%
06 Sep 2010	101.46	100.75	102.00	100.10	690536	0.93%
03 Sep 2010	100.53	101.25	102.09	99.78	698626	-0.45%
02 Sep 2010	100.98	98.50	101.35	96.63	1427176	4.61%
01 Sep 2010	96.53	96.04	97.13	94.20	1713281	0.93%
31 Aug 2010	95.64	98.25	99.25	94.61	1386003	-2.74%
30 Aug 2010	98.33	102.45	102.45	97.53	669964	-2.49%
27 Aug 2010	100.84	103.48	103.48	100.00	599904	-2.55%
26 Aug 2010	103.48	103.48	105.41	101.88	3149117	1.06%
25 Aug 2010	102.39	102.25	103.69	100.81	1001876	0.10%
24 Aug 2010	102.29	102.13	102.95	101.01	360252	0.01%
23 Aug 2010	102.28	102.26	103.04	101.30	301323	0.33%
20 Aug 2010	101.94	101.98	103.25	100.75	557710	0.40%
19 Aug 2010	101.53	102.29	103.24	101.00	370072	-0.74%
18 Aug 2010	102.29	99.09	103.00	98.23	736335	3.23%
17 Aug 2010	99.09	102.18	102.18	98.64	574661	-1.24%
16 Aug 2010	100.33	103.03	103.88	99.39	571195	-2.36%
13 Aug 2010	102.76	100.35	103.86	100.35	896035	2.40%
12 Aug 2010	100.35	98.75	101.00	98.75	446781	-1.31%
11 Aug 2010	101.68	102.50	103.46	100.91	543005	-1.48%
10 Aug 2010	103.21	103.89	104.20	102.69	393513	-0.80%
09 Aug 2010	104.04	102.95	104.50	101.65	742940	1.00%
06 Aug 2010	103.01	103.59	104.50	102.59	850167	-0.56%
05 Aug 2010	103.59	101.59	104.29	101.25	2513707	2.63%
04 Aug 2010	100.94	98.06	102.00	97.50	1972925	2.79%
03 Aug 2010	98.20	98.25	98.80	97.03	532333	-0.01%
02 Aug 2010	98.21	99.14	99.95	97.55	676450	0.16%
30 Jul 2010	98.05	94.50	98.50	94.50	2562129	3.75%
29 Jul 2010	94.51	95.00	98.96	93.66	3832477	1.47%
28 Jul 2010	93.14	95.63	96.00	92.59	814574	-2.09%
27 Jul 2010	95.13	93.75	95.35	92.99	923339	1.75%
26 Jul 2010	93.49	93.29	93.86	92.50	213450	0.31%
23 Jul 2010	93.20	93.75	94.45	92.93	672947	0.54%
22 Jul 2010	92.70	92.41	93.44	92.39	730621	-0.17%
21 Jul 2010	92.86	93.25	93.58	92.01	565563	0.12%
20 Jul 2010	92.75	95.03	95.16	92.05	524627	-1.93%
19 Jul 2010	94.58	92.50	95.00	91.65	1183081	1.34%
16 Jul 2010	93.33	89.73	93.50	89.40	2099784	4.38%
15 Jul 2010	89.41	89.86	89.86	89.08	454234	0.18%
14 Jul 2010	89.25	90.48	91.00	89.05	493022	-1.06%
13 Jul 2010	90.21	92.00	92.00	89.05	804517	-1.10%
12 Jul 2010	91.21	91.25	92.50	90.68	964974	0.97%
09 Jul 2010	90.33	90.00	91.18	89.81	1004842	0.49%
08 Jul 2010	89.89	89.95	90.43	89.43	645524	0.95%
07 Jul 2010	89.04	90.00	90.38	88.75	535835	-1.07%
06 Jul 2010	90.00	88.75	90.25	88.41	461370	1.34%
05 Jul 2010	88.81	87.75	89.68	87.75	400928	0.65%
02 Jul 2010	88.24	90.28	91.24	87.88	1489750	-2.87%
01 Jul 2010	90.85	91.00	91.38	89.66	612875	-0.21%
30 Jun 2010	91.04	89.73	91.63	88.90	1049165	0.99%
29 Jun 2010	90.15	90.00	91.25	89.28	1163493	-0.40%
28 Jun 2010	90.51	90.00	90.66	89.30	860420	0.98%
25 Jun 2010	89.63	90.58	90.70	88.79	1955746	-1.55%
24 Jun 2010	91.04	92.20	92.50	88.25	7365357	-2.31%
23 Jun 2010	93.19	94.38	95.49	92.55	941960	-1.92%
22 Jun 2010	95.01	97.00	98.84	94.38	909806	-2.11%
21 Jun 2010	97.06	97.50	98.20	96.09	847357	-0.26%
18 Jun 2010	97.31	95.01	99.50	95.01	1706197	0.93%
17 Jun 2010	96.41	95.61	97.50	93.75	369790	0.84%
16 Jun 2010	95.61	97.23	97.23	95.01	376476	-0.55%
15 Jun 2010	96.14	95.74	97.85	94.06	1106886	1.05%
14 Jun 2010	95.14	93.00	95.74	92.48	959721	2.97%
11 Jun 2010	92.40	93.50	93.50	91.83	226078	0.73%
10 Jun 2010	91.73	91.45	92.11	90.04	406862	0.85%
09 Jun 2010	90.96	91.00	91.98	89.78	377490	-0.33%
08 Jun 2010	91.26	93.75	94.45	91.13	555512	-2.32%
07 Jun 2010	93.43	95.50	95.50	92.53	317276	-3.41%
04 Jun 2010	96.73	93.75	97.13	93.75	489762	2.20%
03 Jun 2010	94.65	96.00	99.35	93.55	353269	2.35%
02 Jun 2010	92.48	91.63	93.70	91.50	497948	1.36%
01 Jun 2010	91.24	95.75	95.75	90.40	324755	-4.55%
31 May 2010	95.59	93.98	96.96	91.33	940365	1.39%
28 May 2010	94.28	93.00	94.88	92.50	525602	1.88%
27 May 2010	92.54	94.00	94.00	90.25	425043	0.99%
26 May 2010	91.63	90.63	93.25	89.03	541065	3.25%
25 May 2010	88.75	93.00	94.71	87.83	557995	-4.31%
24 May 2010	92.75	91.86	93.75	89.44	606667	0.97%
21 May 2010	91.86	89.60	93.08	87.28	1082529	1.67%
20 May 2010	90.35	94.68	94.68	89.20	715222	-2.81%
19 May 2010	92.96	98.50	98.50	90.99	1234505	-6.15%
18 May 2010	99.05	99.50	100.65	98.25	433734	0.47%
17 May 2010	98.59	101.10	101.10	98.00	420170	-2.72%
14 May 2010	101.35	99.13	102.25	98.75	1106163	1.70%
13 May 2010	99.66	98.00	100.20	98.00	651880	1.49%
12 May 2010	98.20	97.46	98.63	96.25	636060	1.36%
11 May 2010	96.88	102.50	102.50	96.50	532305	-2.77%
10 May 2010	99.64	99.50	100.81	97.34	864122	3.37%
07 May 2010	96.39	98.54	98.75	95.33	1209043	-3.59%
06 May 2010	99.98	101.63	101.96	98.30	819554	-1.26%
05 May 2010	101.26	98.75	102.13	97.50	2185393	1.68%
04 May 2010	99.59	97.75	100.50	97.75	1897542	2.30%
03 May 2010	97.35	97.50	98.55	96.29	846159	-1.28%
30 Apr 2010	98.61	95.36	99.50	95.36	1544358	2.33%
29 Apr 2010	96.36	96.75	97.10	95.51	792759	-0.19%
28 Apr 2010	96.54	94.59	97.25	94.59	598729	-0.46%
27 Apr 2010	96.99	97.68	97.75	95.43	735732	-0.78%
26 Apr 2010	97.75	97.25	98.44	95.88	1615323	0.83%
23 Apr 2010	96.95	96.25	97.50	93.56	2578929	1.40%
22 Apr 2010	95.61	93.75	96.38	92.28	3748792	2.28%
21 Apr 2010	93.48	87.00	93.75	85.91	4616806	8.27%
20 Apr 2010	86.34	88.00	88.38	85.88	897707	-1.02%
19 Apr 2010	87.23	87.13	88.00	85.75	742607	-0.80%
16 Apr 2010	87.93	88.50	89.48	87.39	675496	-1.40%
15 Apr 2010	89.18	89.50	90.81	88.50	1581698	-0.01%
13 Apr 2010	89.19	87.00	89.75	85.03	1606813	3.41%
12 Apr 2010	86.25	87.00	87.13	85.29	764875	0.41%
09 Apr 2010	85.90	87.50	87.50	85.53	1487257	-0.44%
08 Apr 2010	86.28	86.75	88.23	85.89	1296979	-0.42%
07 Apr 2010	86.64	85.50	87.50	85.00	1239954	-0.10%
06 Apr 2010	86.73	90.33	90.69	86.36	1586461	-3.85%
05 Apr 2010	90.20	90.00	90.45	88.80	731516	1.08%
01 Apr 2010	89.24	90.00	91.00	88.75	912505	-0.40%
31 Mar 2010	89.60	90.00	91.24	87.83	982337	-0.26%
30 Mar 2010	89.83	93.00	93.00	89.34	575965	-3.03%
29 Mar 2010	92.64	92.03	93.63	90.44	396860	-0.05%
26 Mar 2010	92.69	93.54	93.91	92.13	371766	-0.48%
25 Mar 2010	93.14	91.78	94.25	90.50	1422800	1.48%
23 Mar 2010	91.78	91.91	92.88	91.13	399621	-0.52%
22 Mar 2010	92.26	92.99	93.40	91.75	325959	-1.34%
19 Mar 2010	93.51	94.25	94.50	93.01	305059	-0.48%
18 Mar 2010	93.96	95.43	95.75	93.41	373164	-1.54%
17 Mar 2010	95.43	93.85	95.81	93.25	1080714	2.30%
16 Mar 2010	93.28	92.50	94.23	92.50	1195946	1.07%
15 Mar 2010	92.29	89.25	92.70	89.25	1086911	2.39%
12 Mar 2010	90.14	90.03	90.75	89.78	349317	0.04%
11 Mar 2010	90.10	87.89	90.48	87.89	430534	0.66%
10 Mar 2010	89.51	90.34	90.93	88.65	460094	-0.92%
09 Mar 2010	90.34	89.85	90.80	89.28	405682	0.55%
08 Mar 2010	89.85	90.08	90.83	89.50	380219	0.06%
05 Mar 2010	89.80	90.75	91.75	89.25	400291	-0.86%
04 Mar 2010	90.58	96.25	96.25	89.75	286888	-0.55%
03 Mar 2010	91.08	91.50	92.73	90.76	860745	-0.14%
02 Mar 2010	91.21	91.78	92.74	90.51	656434	-0.62%
26 Feb 2010	91.78	91.03	92.48	89.68	1027923	-0.16%
25 Feb 2010	91.93	91.68	92.50	89.81	806925	0.62%
24 Feb 2010	91.36	90.00	92.48	90.00	682450	0.66%
23 Feb 2010	90.76	90.50	91.94	90.00	474945	-0.31%
22 Feb 2010	91.04	91.75	92.94	90.50	914413	0.34%
19 Feb 2010	90.73	89.78	92.20	88.76	1198170	0.61%
18 Feb 2010	90.18	91.20	91.20	89.28	436827	-0.30%
17 Feb 2010	90.45	90.50	91.00	89.50	402201	0.30%
16 Feb 2010	90.18	90.64	91.28	88.75	1021864	-0.19%
15 Feb 2010	90.35	88.00	91.23	88.00	2064098	3.60%
11 Feb 2010	87.21	87.25	88.50	86.80	410074	0.21%
10 Feb 2010	87.03	86.75	88.19	86.51	948024	0.39%
09 Feb 2010	86.69	86.00	87.50	85.00	771804	1.51%
08 Feb 2010	85.40	85.50	86.36	83.23	470394	0.64%
06 Feb 2010	84.86	85.25	85.50	84.29	86050	0.68%
05 Feb 2010	84.29	79.39	85.73	79.39	1068463	0.00%
04 Feb 2010	84.29	85.14	86.94	83.29	862927	-3.38%
03 Feb 2010	87.24	86.74	87.68	85.81	556915	1.99%
02 Feb 2010	85.54	88.25	89.75	84.25	1317103	-1.60%
01 Feb 2010	86.93	86.00	88.50	84.04	737490	0.27%
29 Jan 2010	86.70	83.04	88.50	79.73	1965223	-0.16%
28 Jan 2010	86.84	83.75	88.25	83.53	2535317	5.20%
27 Jan 2010	82.55	88.50	90.30	81.29	1546653	-8.58%
25 Jan 2010	90.30	94.54	94.54	89.10	2116291	-5.60%
22 Jan 2010	95.66	92.19	97.23	88.76	1894439	3.27%
21 Jan 2010	92.63	95.35	96.70	91.64	1055745	-2.75%
20 Jan 2010	95.25	94.59	96.23	93.56	2694075	1.11%
19 Jan 2010	94.20	94.25	94.98	92.50	815335	0.06%
18 Jan 2010	94.14	91.75	94.50	91.75	760554	1.94%
15 Jan 2010	92.35	92.88	93.48	91.54	687333	-0.19%
14 Jan 2010	92.53	94.98	95.94	91.40	1940811	-2.07%
13 Jan 2010	94.49	91.96	94.75	90.03	750129285	2.75%
12 Jan 2010	91.96	89.25	93.45	88.75	2262867	3.55%
11 Jan 2010	88.81	87.95	90.38	87.95	1435583	0.99%
08 Jan 2010	87.94	90.75	90.75	87.31	1560373	-2.33%
07 Jan 2010	90.04	92.98	92.98	89.80	916485	-2.13%
06 Jan 2010	92.00	95.03	95.73	91.25	998080	-3.01%
05 Jan 2010	94.86	93.13	95.25	92.64	1259474	2.24%
04 Jan 2010	92.78	93.56	93.75	92.01	408037	-0.05%
31 Dec 2009	92.83	93.00	93.73	92.50	911294	-0.09%
30 Dec 2009	92.91	91.31	93.85	91.31	567978	-0.26%
29 Dec 2009	93.15	93.75	94.25	92.53	612939	-0.62%
24 Dec 2009	93.73	92.98	94.25	92.15	1191996	0.97%
23 Dec 2009	92.83	90.25	93.45	90.25	1358057	3.26%
22 Dec 2009	89.90	89.00	90.31	87.71	827203	0.95%
21 Dec 2009	89.05	91.50	92.93	88.50	1318339	-2.50%
18 Dec 2009	91.33	90.00	91.90	89.56	2179197	2.01%
17 Dec 2009	89.53	97.00	97.00	85.63	2251868	4.03%
16 Dec 2009	86.06	84.48	86.50	83.19	764140	1.57%
15 Dec 2009	84.73	85.50	86.84	84.03	832322	-1.09%
14 Dec 2009	85.66	87.00	87.75	85.14	660894	-1.40%
11 Dec 2009	86.88	88.20	88.75	86.54	1575606	-0.75%
10 Dec 2009	87.54	89.63	89.63	86.80	1263133	-1.49%
09 Dec 2009	88.86	88.50	89.55	86.60	2547430	1.83%
08 Dec 2009	87.26	86.75	87.50	86.00	1599260	0.89%
07 Dec 2009	86.49	83.08	86.95	83.08	1496275	1.78%
04 Dec 2009	84.98	82.54	85.43	82.54	1181255	1.40%
03 Dec 2009	83.81	81.98	84.38	80.83	830299	1.76%
02 Dec 2009	82.36	83.33	85.23	81.78	1059780	-3.28%
01 Dec 2009	85.15	84.99	86.23	84.30	698167	1.03%
30 Nov 2009	84.28	81.29	85.63	81.29	608419	1.86%
27 Nov 2009	82.74	84.43	84.43	80.00	548015	-1.71%
26 Nov 2009	84.18	84.09	88.99	82.81	1089394	-1.72%
25 Nov 2009	85.65	83.09	86.99	83.09	1106556	0.85%
24 Nov 2009	84.93	86.88	87.20	83.66	1367608	-1.13%
23 Nov 2009	85.90	80.88	86.25	80.88	1754865	5.36%
20 Nov 2009	81.53	80.29	82.44	80.00	910074	-0.62%
19 Nov 2009	82.04	85.00	86.00	80.03	951678	-3.41%
18 Nov 2009	84.94	84.23	86.15	83.29	900867	0.82%
17 Nov 2009	84.25	75.28	84.74	75.28	753114	1.31%
16 Nov 2009	83.16	84.18	84.98	82.29	777982	-1.21%
13 Nov 2009	84.18	83.98	85.74	83.75	1376186	1.01%
12 Nov 2009	83.34	79.88	84.38	79.50	1762211	3.28%
11 Nov 2009	80.69	77.00	80.98	76.04	945323	5.68%
10 Nov 2009	76.35	83.00	83.00	75.76	762014	-2.13%
09 Nov 2009	78.01	75.08	78.84	75.08	731829	2.23%
06 Nov 2009	76.31	76.00	78.25	75.89	847791	1.22%
05 Nov 2009	75.39	72.00	76.25	70.03	1221758	4.78%
04 Nov 2009	71.95	72.00	73.63	70.53	1747137	1.94%
03 Nov 2009	70.58	75.63	77.48	68.75	1493850	-7.81%
30 Oct 2009	76.56	79.43	79.86	75.84	1160235	-1.34%
29 Oct 2009	77.60	77.50	82.38	76.10	2547304	-0.94%
28 Oct 2009	78.34	79.00	81.48	77.50	1331837	-2.08%
27 Oct 2009	80.00	80.54	82.48	79.50	711944	-2.38%
26 Oct 2009	81.95	82.00	83.23	80.26	585431	0.49%
23 Oct 2009	81.55	80.29	83.88	80.29	906595	-0.29%
22 Oct 2009	81.79	80.75	82.78	80.03	1975263	1.79%
21 Oct 2009	80.35	78.00	81.86	78.00	2689902	3.21%
20 Oct 2009	77.85	76.13	78.73	75.38	1438285	3.19%
17 Oct 2009	75.44	74.01	76.40	74.01	134103	0.19%
16 Oct 2009	75.30	75.75	76.49	74.83	510621	-0.13%
15 Oct 2009	75.40	76.00	76.89	75.00	635329	-0.92%
14 Oct 2009	76.10	76.25	77.25	75.65	773502	0.78%
12 Oct 2009	75.51	72.51	76.00	72.51	1622929	1.63%
09 Oct 2009	74.30	75.50	77.38	73.79	1975659	-0.40%
08 Oct 2009	74.60	75.98	78.00	74.00	1807884	-3.49%
07 Oct 2009	77.30	80.66	80.75	76.33	1414836	-2.45%
06 Oct 2009	79.24	84.50	84.73	77.59	2734292	-5.36%
05 Oct 2009	83.73	83.00	85.16	82.80	914104	-0.44%
01 Oct 2009	84.10	85.50	86.45	83.75	1166837	-1.29%
30 Sep 2009	85.20	84.50	86.00	83.79	793134	1.69%
29 Sep 2009	83.78	86.00	86.24	83.51	965481	-0.10%
25 Sep 2009	83.86	86.00	86.00	83.30	782109	-3.31%
24 Sep 2009	86.73	82.25	87.25	80.00	3479262	4.12%
23 Sep 2009	83.30	86.25	86.25	82.75	592672	-2.85%
22 Sep 2009	85.74	83.76	86.70	83.00	1033148	1.16%
18 Sep 2009	84.76	85.88	87.20	83.25	1867369	-1.05%
17 Sep 2009	85.66	82.49	88.05	81.14	6191435	6.56%
16 Sep 2009	80.39	79.13	81.38	78.80	1441294	2.33%
15 Sep 2009	78.56	78.39	79.13	78.29	468470	0.41%
14 Sep 2009	78.24	77.50	79.00	76.75	673746	0.01%
11 Sep 2009	78.23	78.00	78.75	77.28	774847	1.12%
10 Sep 2009	77.36	77.55	79.00	77.04	1235480	0.23%
09 Sep 2009	77.18	77.25	78.35	76.50	753346	0.35%
08 Sep 2009	76.91	77.50	79.50	76.58	1095215	-0.97%
07 Sep 2009	77.66	76.60	78.19	76.60	1045951	1.88%
04 Sep 2009	76.23	75.00	77.00	75.00	916005	0.75%
03 Sep 2009	75.66	76.75	78.00	75.05	1223004	-2.10%
02 Sep 2009	77.28	73.50	78.24	73.44	2286001	3.87%
01 Sep 2009	74.40	74.75	76.25	72.50	1348349	-0.80%
31 Aug 2009	75.00	75.00	76.61	73.91	1162308	-2.10%
28 Aug 2009	76.61	77.50	78.75	76.00	1433116	-2.07%
27 Aug 2009	78.23	72.50	78.74	72.50	3531461	3.68%
26 Aug 2009	75.45	77.00	78.75	74.76	3275441	-1.76%
25 Aug 2009	76.80	73.95	79.98	73.00	5550580	5.93%
24 Aug 2009	72.50	71.25	73.45	70.25	2429697	3.75%
21 Aug 2009	69.88	63.75	70.63	62.60	3740362	9.72%
20 Aug 2009	63.69	63.26	64.66	62.90	860792	2.00%
19 Aug 2009	62.44	65.00	65.73	61.74	1153741	-2.97%
18 Aug 2009	64.35	65.25	66.50	62.75	1853321	-1.15%
17 Aug 2009	65.10	67.55	68.48	64.44	1608205	-3.60%
14 Aug 2009	67.53	70.74	70.74	66.81	2170120	-4.47%
13 Aug 2009	70.69	66.24	71.24	65.05	2782010	7.78%
12 Aug 2009	65.59	64.25	66.68	61.51	1593332	0.97%
11 Aug 2009	64.96	62.43	65.48	61.63	1524565	5.95%
10 Aug 2009	61.31	61.53	62.98	60.53	863929	0.36%
07 Aug 2009	61.09	61.25	63.18	60.03	1189739	-0.08%
06 Aug 2009	61.14	64.18	64.90	59.78	1536783	-4.18%
05 Aug 2009	63.81	63.00	64.23	61.00	1257899	1.11%
04 Aug 2009	63.11	64.93	64.93	62.30	1260075	-0.77%
03 Aug 2009	63.60	60.50	64.00	60.50	1088711	5.56%
31 Jul 2009	60.25	61.81	64.25	59.64	1615788	-2.02%
30 Jul 2009	61.49	58.50	62.23	58.00	1772739	4.40%
29 Jul 2009	58.90	60.60	62.50	58.50	1478054	-2.47%
28 Jul 2009	60.39	60.33	61.50	58.44	1330427	1.10%
27 Jul 2009	59.73	55.16	62.13	55.16	1221856	1.88%
24 Jul 2009	58.63	57.50	59.50	55.00	1126349	4.31%
23 Jul 2009	56.21	56.20	56.55	54.13	909958	4.02%
22 Jul 2009	54.04	59.00	59.00	53.55	982933	-5.82%
21 Jul 2009	57.38	59.98	59.98	56.68	1486544	-1.81%
20 Jul 2009	58.44	56.00	59.73	52.75	3663423	8.50%
17 Jul 2009	53.86	49.50	54.70	48.78	2096998	10.91%
16 Jul 2009	48.56	49.98	50.70	46.75	828064	-0.35%
15 Jul 2009	48.73	48.06	49.48	48.06	2010466	2.29%
14 Jul 2009	47.64	45.76	48.63	45.76	674560	4.29%
13 Jul 2009	45.68	42.53	46.50	42.53	768330	3.40%
10 Jul 2009	44.18	43.31	47.40	43.31	1897945	-0.18%
09 Jul 2009	44.26	40.56	44.88	40.56	951472	5.01%
08 Jul 2009	42.15	44.31	46.61	41.83	1132322	-8.35%
07 Jul 2009	45.99	47.50	48.48	45.28	898611	-1.86%
06 Jul 2009	46.86	49.68	49.68	46.25	886107	-2.05%
03 Jul 2009	47.84	46.88	48.50	46.88	433565	0.17%
02 Jul 2009	47.76	47.03	48.03	46.65	489766	0.55%
01 Jul 2009	47.50	46.50	48.20	46.13	553492	2.17%
30 Jun 2009	46.49	48.38	48.61	46.09	572142	-3.00%
29 Jun 2009	47.93	48.75	49.15	47.15	675130	-0.04%
26 Jun 2009	47.95	46.95	48.49	46.31	704089	2.90%
25 Jun 2009	46.60	48.88	49.95	45.75	2019041	-2.47%
24 Jun 2009	47.78	48.00	48.50	46.88	1027700	0.17%
23 Jun 2009	47.70	46.00	48.25	44.50	851788	2.93%
22 Jun 2009	46.34	48.00	49.86	45.63	877119	-3.46%
19 Jun 2009	48.00	48.70	48.70	46.39	662247	1.67%
18 Jun 2009	47.21	49.01	51.25	46.44	1159439	-3.67%
17 Jun 2009	49.01	51.75	52.75	48.01	1110607	-6.18%
16 Jun 2009	52.24	48.75	52.75	48.50	2095864	4.19%
15 Jun 2009	50.14	48.78	50.88	47.53	1428196	1.91%
12 Jun 2009	49.20	49.60	51.54	47.75	1435873	0.08%
11 Jun 2009	49.16	51.30	51.91	48.76	1321814	-3.51%
10 Jun 2009	50.95	49.06	53.24	49.03	3152422	4.86%
09 Jun 2009	48.59	42.18	49.18	41.80	3140659	12.66%
08 Jun 2009	43.13	43.78	45.34	42.51	1090897	-1.39%
05 Jun 2009	43.74	43.99	44.48	43.00	910840	0.48%
04 Jun 2009	43.53	43.16	44.18	42.81	965656	0.86%
03 Jun 2009	43.16	45.68	45.68	42.39	1783060	-3.29%
02 Jun 2009	44.63	43.25	45.24	41.26	2134377	4.52%
01 Jun 2009	42.70	43.00	44.23	42.33	1248247	2.32%
29 May 2009	41.73	44.30	44.75	41.25	1719187	-4.38%
28 May 2009	43.64	44.25	44.98	42.78	1636079	-0.23%
27 May 2009	43.74	40.98	44.00	40.68	1937488	9.13%
26 May 2009	40.08	41.08	42.25	39.25	760033	-2.20%
25 May 2009	40.98	42.50	42.50	40.66	764365	-1.80%
22 May 2009	41.73	41.25	42.20	39.83	1088870	2.33%
21 May 2009	40.78	42.49	43.25	40.29	894232	-2.21%
20 May 2009	41.70	40.00	42.25	39.50	1528458	4.91%
19 May 2009	39.75	41.25	43.73	35.00	2619750	-4.22%
18 May 2009	41.50	42.00	47.70	40.25	3095	12.34%
15 May 2009	36.94	35.81	38.35	35.81	3127992	4.11%
14 May 2009	35.48	34.50	35.88	33.25	1289031	2.28%
13 May 2009	34.69	36.19	36.48	34.06	1975107	-4.25%
12 May 2009	36.23	35.38	36.75	34.63	1464214	2.32%
11 May 2009	35.41	36.26	37.25	35.03	1005022	-4.71%
08 May 2009	37.16	36.88	38.13	36.00	1348922	-0.99%
07 May 2009	37.53	37.00	38.73	34.14	3196039	1.76%
06 May 2009	36.88	37.68	38.85	36.43	1455557	-2.67%
05 May 2009	37.89	35.25	39.90	35.25	2321721	-1.74%
04 May 2009	38.56	32.64	40.45	32.64	3429203	18.79%
29 Apr 2009	32.46	32.24	32.69	31.00	1993482	3.01%
28 Apr 2009	31.51	32.93	32.93	30.16	1125487	-1.22%
27 Apr 2009	31.90	32.24	32.24	30.00	811671	0.54%
24 Apr 2009	31.73	33.50	33.50	31.08	1667935	-0.97%
23 Apr 2009	32.04	30.00	32.63	29.51	3061357	2.50%
22 Apr 2009	31.26	33.38	34.43	30.95	3702534	-9.50%
21 Apr 2009	34.54	33.24	35.20	32.64	2107670	0.91%
20 Apr 2009	34.23	32.25	35.88	32.25	4072259	6.14%
17 Apr 2009	32.25	29.66	33.58	29.66	2049523	5.60%
16 Apr 2009	30.54	32.63	33.60	30.28	1176186	-7.29%
15 Apr 2009	32.94	32.09	33.46	30.25	1886403	2.84%
13 Apr 2009	32.03	31.75	32.49	30.35	1379883	4.84%
09 Apr 2009	30.55	29.50	32.00	29.50	1761687	-1.71%
08 Apr 2009	31.08	27.80	31.38	25.78	5777617	11.16%
06 Apr 2009	27.96	27.78	30.60	27.63	3604127	4.56%
02 Apr 2009	26.74	25.04	27.35	25.04	3177472	6.15%
01 Apr 2009	25.19	25.14	25.75	24.88	1308482	-1.25%
31 Mar 2009	25.51	25.00	25.85	24.53	794000	2.29%
30 Mar 2009	24.94	25.31	26.28	24.75	920092	-4.92%
27 Mar 2009	26.23	24.78	26.31	24.78	1405404	3.51%
26 Mar 2009	25.34	25.85	26.46	25.00	2476101	-2.39%
25 Mar 2009	25.96	25.50	26.29	25.50	1070804	-0.65%
24 Mar 2009	26.13	25.76	26.38	25.76	1406756	0.54%
23 Mar 2009	25.99	25.31	26.41	25.31	1371402	-0.27%
20 Mar 2009	26.06	25.53	26.29	25.53	425277	-0.31%
19 Mar 2009	26.14	25.50	26.29	25.40	910623	1.75%
18 Mar 2009	25.69	25.75	26.49	25.50	1926767	1.62%
17 Mar 2009	25.28	25.53	26.21	24.79	1115034	-0.51%
16 Mar 2009	25.41	23.76	25.63	23.76	1620863	5.65%
13 Mar 2009	24.05	21.78	24.38	21.78	1497536	7.22%
12 Mar 2009	22.43	22.95	23.75	22.25	1229320	-1.54%
09 Mar 2009	22.78	22.75	23.69	22.65	510903	-3.19%
06 Mar 2009	23.53	22.05	23.88	21.66	880494	1.42%
05 Mar 2009	23.20	23.83	24.06	22.98	479566	-2.36%
04 Mar 2009	23.76	23.88	24.13	23.53	662335	0.51%
03 Mar 2009	23.64	23.75	24.75	23.25	1598145	0.17%
02 Mar 2009	23.60	24.50	24.98	23.30	1029362	-5.79%
27 Feb 2009	25.05	24.56	25.50	24.20	1041948	1.09%
26 Feb 2009	24.78	25.25	25.60	24.55	1399119	-1.78%
25 Feb 2009	25.23	25.29	26.25	25.01	966509	0.20%
24 Feb 2009	25.18	26.00	26.00	25.03	570732	-2.70%
20 Feb 2009	25.88	27.38	27.38	25.65	1446063	-5.06%
19 Feb 2009	27.26	27.00	27.50	27.00	492532	0.37%
18 Feb 2009	27.16	26.80	27.55	26.80	791716	-0.62%
17 Feb 2009	27.33	26.78	27.58	26.78	504195	-1.01%
16 Feb 2009	27.61	26.75	28.78	26.75	820680	-3.09%
13 Feb 2009	28.49	28.73	28.96	28.31	1201994	-0.21%
12 Feb 2009	28.55	27.56	28.84	27.56	678694	-0.70%
11 Feb 2009	28.75	29.25	29.25	28.50	782427	-2.08%
10 Feb 2009	29.36	29.75	30.25	28.75	1786949	-1.94%
09 Feb 2009	29.94	31.50	32.35	29.66	1399715	-4.59%
06 Feb 2009	31.38	30.16	32.20	30.16	1134856	3.26%
05 Feb 2009	30.39	31.21	31.23	29.81	835754	-0.46%
04 Feb 2009	30.53	29.75	31.41	29.73	1756716	3.70%
03 Feb 2009	29.44	28.31	30.13	28.31	1353424	3.92%
02 Feb 2009	28.33	27.79	29.24	27.79	698953	-2.41%
30 Jan 2009	29.03	27.00	29.25	26.74	801428	6.38%
29 Jan 2009	27.29	28.53	29.18	27.00	1580800	-4.18%
28 Jan 2009	28.48	28.25	28.89	28.03	712712	1.21%
27 Jan 2009	28.14	28.00	29.50	27.25	1415183	5.20%
23 Jan 2009	26.75	26.50	28.75	26.50	852633	-4.26%
22 Jan 2009	27.94	29.25	30.11	25.43	1320629	-3.46%
21 Jan 2009	28.94	27.25	29.50	26.30	1217239	4.18%
20 Jan 2009	27.78	28.48	28.50	27.53	431126	-4.07%
19 Jan 2009	28.96	29.73	30.25	28.63	494036	-1.63%
16 Jan 2009	29.44	28.25	29.89	27.51	939044	7.92%
15 Jan 2009	27.28	27.53	28.50	26.04	1031681	-7.65%
14 Jan 2009	29.54	27.25	30.63	27.25	1608338	8.56%
13 Jan 2009	27.21	27.00	28.48	25.70	1476187	0.78%
12 Jan 2009	27.00	27.50	28.00	25.78	1212898	1.28%
09 Jan 2009	26.66	27.75	28.25	25.53	1271178	-3.27%
07 Jan 2009	27.56	31.63	34.00	25.50	3640241	-15.56%
06 Jan 2009	32.64	30.33	33.29	30.33	2034501	3.49%
05 Jan 2009	31.54	30.38	32.10	30.38	794367	3.14%
02 Jan 2009	30.58	31.00	31.63	30.38	1262170	-0.39%
01 Jan 2009	30.70	29.13	31.13	28.85	1200405	6.49%
31 Dec 2008	28.83	29.50	30.08	28.63	1513577	-0.76%
30 Dec 2008	29.05	28.00	29.44	26.75	1523541	3.38%
29 Dec 2008	28.10	28.70	28.70	27.35	985743	-0.50%
26 Dec 2008	28.24	29.43	29.68	27.78	1446940	-2.55%
24 Dec 2008	28.98	31.00	32.44	28.31	2151324	-7.00%
23 Dec 2008	31.16	33.63	33.63	30.75	1542826	-7.12%
22 Dec 2008	33.55	36.10	36.10	32.68	1770658	-4.09%
19 Dec 2008	34.98	34.00	35.38	33.28	1639206	3.52%
18 Dec 2008	33.79	30.50	34.48	30.03	2589202	10.57%
17 Dec 2008	30.56	31.25	32.00	29.31	3424262	-0.65%
16 Dec 2008	30.76	26.75	31.43	26.33	7423949	18.49%
15 Dec 2008	25.96	27.50	27.98	25.50	1915659	-3.17%
12 Dec 2008	26.81	29.23	29.23	26.63	1890462	-7.20%
11 Dec 2008	28.89	29.96	30.25	28.60	1542716	-2.73%
10 Dec 2008	29.70	29.50	30.23	29.25	1053175	1.57%
08 Dec 2008	29.24	30.25	31.25	28.70	916008	-1.35%
05 Dec 2008	29.64	30.00	30.50	29.50	1098842	-1.23%
04 Dec 2008	30.01	31.20	31.20	29.40	1758762	-0.13%
03 Dec 2008	30.05	31.98	32.45	29.25	3235714	-3.87%
02 Dec 2008	31.26	33.50	33.50	30.63	1772842	-7.24%
01 Dec 2008	33.70	35.00	35.13	33.31	1306916	-1.98%
28 Nov 2008	34.38	35.00	36.78	33.75	1255310	-3.91%
26 Nov 2008	35.78	35.20	36.21	34.53	592368	3.32%
25 Nov 2008	34.63	38.25	41.20	33.75	688776	-7.43%
24 Nov 2008	37.41	36.45	38.00	34.50	633731	4.06%
21 Nov 2008	35.95	34.50	36.33	32.81	603185	4.78%
20 Nov 2008	34.31	33.71	35.23	30.41	539080	1.06%
19 Nov 2008	33.95	33.75	35.73	33.56	750843	-0.44%
18 Nov 2008	34.10	36.28	36.63	33.28	1381368	-7.66%
17 Nov 2008	36.93	37.59	39.13	35.13	970614	-1.76%
14 Nov 2008	37.59	39.96	40.86	36.80	592398	-2.74%
12 Nov 2008	38.65	38.43	40.95	37.00	698270	0.26%
11 Nov 2008	38.55	42.25	43.50	37.80	554989	-9.27%
10 Nov 2008	42.49	42.23	42.50	40.05	346224	3.03%
07 Nov 2008	41.24	38.50	42.23	38.28	562102	3.80%
06 Nov 2008	39.73	37.50	42.75	37.09	675863	1.79%
05 Nov 2008	39.03	42.00	43.75	38.38	644086	-6.58%
04 Nov 2008	41.78	43.73	45.00	39.80	695762	-4.70%
03 Nov 2008	43.84	44.43	46.18	42.50	723930	1.41%
31 Oct 2008	43.23	38.75	44.00	38.75	963379	14.03%
29 Oct 2008	37.91	38.48	39.01	37.13	1625287	3.78%
28 Oct 2008	36.53	34.88	37.95	34.50	111061	9.11%
27 Oct 2008	33.48	32.76	34.33	28.75	954877	-2.93%
24 Oct 2008	34.49	39.00	39.00	33.28	1009952	-8.51%
23 Oct 2008	37.70	39.45	40.23	36.76	703027	-7.10%
22 Oct 2008	40.58	45.71	45.71	39.75	982680	-12.84%
21 Oct 2008	46.56	43.88	47.45	41.25	1116844	8.15%
20 Oct 2008	43.05	39.93	43.75	38.26	625683	8.99%
17 Oct 2008	39.50	39.79	42.25	38.00	778022	0.28%
16 Oct 2008	39.39	37.20	41.00	35.63	1729324	-0.66%
15 Oct 2008	39.65	40.75	40.95	38.50	1282925	-3.29%
14 Oct 2008	41.00	45.00	45.98	40.00	979767	-3.44%
13 Oct 2008	42.46	42.99	46.00	40.50	1713438	-0.23%
10 Oct 2008	42.56	44.98	49.50	36.58	2557574	-9.31%
08 Oct 2008	46.93	49.00	49.00	44.79	1212696	-5.08%
07 Oct 2008	49.44	49.75	51.73	45.00	703346	1.50%
06 Oct 2008	48.71	51.25	51.46	48.00	826642	-6.02%
03 Oct 2008	51.83	51.75	53.23	50.54	851312	0.74%
01 Oct 2008	51.45	49.13	52.48	48.01	798948	5.84%
30 Sep 2008	48.61	47.25	51.13	46.25	621695	-0.49%
29 Sep 2008	48.85	52.75	52.75	47.08	1068741	-8.23%
26 Sep 2008	53.23	56.10	56.10	52.63	533495	-5.30%
25 Sep 2008	56.21	58.01	59.11	54.76	2331651	-3.91%
24 Sep 2008	58.50	58.00	59.50	57.56	1125976	-0.31%
23 Sep 2008	58.68	57.69	59.48	56.58	836205	0.69%
22 Sep 2008	58.28	58.03	58.86	56.26	357063	1.62%
19 Sep 2008	57.35	55.00	58.65	55.00	1170860	7.82%
18 Sep 2008	53.19	51.51	55.74	48.34	956672	1.12%
17 Sep 2008	52.60	55.93	57.35	50.50	600113	-5.02%
16 Sep 2008	55.38	52.50	55.88	48.61	558432	3.07%
15 Sep 2008	53.73	56.28	56.28	51.75	671249	-6.08%
12 Sep 2008	57.21	61.88	61.88	56.50	718305	-3.77%
11 Sep 2008	59.45	62.23	62.23	58.83	635524	-4.59%
10 Sep 2008	62.31	63.75	65.00	62.06	658423	-2.15%
09 Sep 2008	63.68	64.00	64.20	62.53	480070	-0.70%
08 Sep 2008	64.13	62.25	65.75	61.75	529725	4.96%
05 Sep 2008	61.10	62.00	62.50	60.30	332311	-2.88%
04 Sep 2008	62.91	62.25	63.74	60.79	465738	0.82%
02 Sep 2008	62.40	60.88	63.50	60.53	605368	2.97%
01 Sep 2008	60.60	58.48	60.98	57.53	722437	3.96%
29 Aug 2008	58.29	57.53	59.00	56.51	485392	4.09%
28 Aug 2008	56.00	58.74	58.75	55.29	1173087	-2.54%
27 Aug 2008	57.46	58.00	58.63	56.55	296840	-0.24%
26 Aug 2008	57.60	56.50	57.88	56.25	531745	2.80%
25 Aug 2008	56.03	56.50	58.44	55.58	193405	0.66%
22 Aug 2008	55.66	55.75	56.24	54.80	318382	0.13%
21 Aug 2008	55.59	57.75	57.75	55.25	179116	-2.83%
20 Aug 2008	57.21	56.75	57.50	56.40	253223	1.51%
19 Aug 2008	56.36	57.93	57.93	55.79	415406	-1.52%
18 Aug 2008	57.23	58.75	60.11	56.64	648475	-3.05%
14 Aug 2008	59.03	57.73	59.50	56.63	622451	2.43%
13 Aug 2008	57.63	57.79	58.41	56.31	286332	-0.28%
12 Aug 2008	57.79	59.08	59.08	57.03	301797	-1.47%
11 Aug 2008	58.65	57.50	58.75	57.03	460004	4.16%
08 Aug 2008	56.31	55.75	56.73	55.04	420315	0.77%
07 Aug 2008	55.88	57.50	59.50	55.30	1016201	-2.29%
06 Aug 2008	57.19	60.25	62.43	56.68	1204475	-4.73%
05 Aug 2008	60.03	55.00	61.75	55.00	1165698	9.19%
04 Aug 2008	54.98	51.25	55.56	50.25	1326758	6.12%
01 Aug 2008	51.81	49.21	52.13	48.29	661417	3.43%
31 Jul 2008	50.09	51.75	52.50	49.28	1473930	-1.69%
30 Jul 2008	50.95	48.79	51.60	48.79	865891	2.15%
29 Jul 2008	49.88	50.00	51.18	49.50	366640	-1.05%
28 Jul 2008	50.41	51.50	51.50	50.00	676399	-1.02%
25 Jul 2008	50.93	52.25	53.60	50.50	935645	-2.99%
24 Jul 2008	52.50	54.55	55.11	52.15	725765	-2.25%
23 Jul 2008	53.71	52.25	54.74	51.75	1093826	4.94%
22 Jul 2008	51.18	49.70	51.79	49.63	527204	4.26%
21 Jul 2008	49.09	51.25	51.99	47.51	982823	-2.81%
18 Jul 2008	50.51	54.50	55.50	49.63	1082300	-5.38%
17 Jul 2008	53.38	54.94	56.23	52.53	537001	-0.71%
16 Jul 2008	53.76	54.00	54.99	52.16	465576	1.28%
15 Jul 2008	53.08	56.25	56.25	52.51	819132	-5.62%
14 Jul 2008	56.24	57.50	58.00	50.66	1655430	-5.73%
11 Jul 2008	59.66	65.00	65.00	59.04	657011	-4.38%
10 Jul 2008	62.39	60.65	62.98	60.25	437579	2.45%
09 Jul 2008	60.90	60.63	61.73	59.76	637524	2.99%
08 Jul 2008	59.13	60.00	61.25	58.61	470909	-2.84%
07 Jul 2008	60.86	59.75	61.75	58.75	465249	3.10%
04 Jul 2008	59.03	60.23	61.49	58.50	357745	-0.22%
03 Jul 2008	59.16	63.00	63.00	58.03	540395	-6.82%
02 Jul 2008	63.49	64.95	65.38	62.38	1056450	-2.22%
01 Jul 2008	64.93	62.43	65.96	61.50	1685717	2.83%
30 Jun 2008	63.14	62.29	66.00	60.18	2701974	-0.30%
27 Jun 2008	63.33	67.44	67.44	62.75	467383	-8.02%
26 Jun 2008	68.85	65.75	71.29	64.41	1854117	5.36%
25 Jun 2008	65.35	65.13	66.50	63.50	810229	-2.19%
24 Jun 2008	66.81	67.50	68.73	65.14	533155	-1.18%
23 Jun 2008	67.61	66.25	69.36	65.00	438618	1.59%
20 Jun 2008	66.55	67.79	69.88	66.03	320370	-2.61%
19 Jun 2008	68.33	69.00	70.75	67.51	1059116	-2.22%
18 Jun 2008	69.88	73.50	73.70	69.25	6647858	-4.47%
17 Jun 2008	73.15	72.29	74.48	72.29	349389	-0.15%
16 Jun 2008	73.26	73.24	74.75	72.88	254660	1.26%
13 Jun 2008	72.35	72.50	73.80	70.76	474211	-0.82%
12 Jun 2008	72.95	71.75	74.25	71.25	401538	-0.42%
11 Jun 2008	73.26	72.45	74.38	71.53	639104	3.10%
10 Jun 2008	71.06	73.83	74.99	70.28	506786	-4.35%
09 Jun 2008	74.29	75.34	76.74	72.26	734486	-5.13%
06 Jun 2008	78.31	76.25	79.55	76.25	1330893	2.42%
05 Jun 2008	76.46	71.75	77.13	71.75	494766	5.46%
04 Jun 2008	72.50	73.75	74.75	72.19	395164	-1.57%
03 Jun 2008	73.66	75.00	76.10	71.65	437937	-2.99%
02 Jun 2008	75.93	79.28	79.75	75.28	824730	-3.46%
30 May 2008	78.65	75.26	81.08	75.26	2196612	1.71%
29 May 2008	77.33	76.75	78.24	75.75	1456352	0.56%
28 May 2008	76.90	75.50	77.25	74.76	1280172	2.63%
27 May 2008	74.93	74.63	75.25	72.58	752102	0.93%
26 May 2008	74.24	73.00	74.70	71.53	541034	1.59%
23 May 2008	73.08	73.00	73.98	72.50	766982	1.01%
22 May 2008	72.35	73.75	74.96	71.65	707210	-3.15%
21 May 2008	74.70	72.60	75.38	72.60	257462	0.73%
20 May 2008	74.16	73.70	74.75	72.06	581502	0.08%
16 May 2008	74.10	76.29	77.20	73.58	1167903	-2.29%
15 May 2008	75.84	77.13	78.73	75.25	1382394	-1.24%
14 May 2008	76.79	74.25	77.23	71.79	1853026	4.56%
13 May 2008	73.44	73.00	74.48	72.30	619827	2.07%
12 May 2008	71.95	71.75	73.25	70.28	584759	0.01%
09 May 2008	71.94	73.50	73.50	70.95	298889	-0.36%
08 May 2008	72.20	73.43	74.24	70.90	289612	-1.68%
07 May 2008	73.43	74.63	74.85	73.10	613547	0.37%
06 May 2008	73.16	71.75	74.00	70.75	453258	1.60%
05 May 2008	72.01	74.26	74.99	71.51	390656	-3.03%
02 May 2008	74.26	72.25	74.86	72.11	818871	2.98%
30 Apr 2008	72.11	72.00	73.94	70.05	1547216	0.53%
29 Apr 2008	71.73	66.50	72.50	65.79	1520568	8.11%
28 Apr 2008	66.35	66.50	66.75	64.76	317662	1.80%
25 Apr 2008	65.18	64.98	66.20	64.50	3555188	2.60%
24 Apr 2008	63.53	67.25	67.25	62.55	1037906	-3.17%
23 Apr 2008	65.61	65.91	67.00	64.14	458000	-0.46%
22 Apr 2008	65.91	68.50	68.50	64.03	506911	-3.89%
21 Apr 2008	68.58	68.75	69.55	67.56	3758526	1.75%
17 Apr 2008	67.40	66.50	67.75	65.65	1198200	3.49%
16 Apr 2008	65.13	62.50	66.23	62.31	2798842	6.33%
15 Apr 2008	61.25	58.25	62.23	56.90	4382990	6.34%
11 Apr 2008	57.60	60.38	60.38	57.39	1004850	-2.62%
10 Apr 2008	59.15	59.75	61.20	58.83	385096	-1.00%
09 Apr 2008	59.75	59.50	60.25	58.88	607350	0.15%
08 Apr 2008	59.66	61.25	62.00	59.46	483267	-2.42%
07 Apr 2008	61.14	60.13	62.73	60.13	546198	-0.15%
04 Apr 2008	61.23	62.50	63.25	60.09	603799	-1.97%
03 Apr 2008	62.46	62.38	63.74	61.51	922506	1.15%
02 Apr 2008	61.75	64.48	64.71	61.28	412177	0.28%
01 Apr 2008	61.58	64.96	64.99	60.53	636269	-2.73%
31 Mar 2008	63.31	67.50	68.50	62.76	972217	-6.68%
28 Mar 2008	67.84	65.48	68.56	65.00	961161	3.04%
27 Mar 2008	65.84	68.15	70.23	64.75	2138334	-4.72%
26 Mar 2008	69.10	72.48	73.00	67.51	623211	-2.96%
25 Mar 2008	71.21	70.00	72.80	69.99	1041931	3.94%
24 Mar 2008	68.51	63.76	69.75	63.76	889978	7.50%
19 Mar 2008	63.73	63.28	65.98	62.75	904692	2.08%
18 Mar 2008	62.43	60.06	63.04	57.75	1501370	3.95%
17 Mar 2008	60.06	62.78	67.00	58.50	634780	-9.49%
14 Mar 2008	66.36	62.50	66.75	62.14	404977	4.44%
13 Mar 2008	63.54	67.50	67.50	61.75	600388	-6.30%
12 Mar 2008	67.81	67.36	69.25	66.28	621045	2.23%
11 Mar 2008	66.33	67.50	68.63	65.00	576590	-2.50%
10 Mar 2008	68.03	66.50	72.53	66.35	758191	-0.47%
07 Mar 2008	68.35	69.25	69.50	64.51	650928	-1.87%
05 Mar 2008	69.65	67.00	70.00	67.00	426423	4.22%
04 Mar 2008	66.83	68.95	69.20	66.08	534031	-2.31%
03 Mar 2008	68.41	68.75	70.75	66.06	1355464	-1.44%
29 Feb 2008	69.41	71.39	73.23	68.30	474630	-4.59%
28 Feb 2008	72.75	72.00	74.25	70.03	899376	0.78%
27 Feb 2008	72.19	74.16	75.00	71.25	643345	-2.09%
26 Feb 2008	73.73	71.44	74.25	70.75	811412	4.72%
25 Feb 2008	70.41	68.75	70.75	68.00	241103	4.08%
22 Feb 2008	67.65	71.05	71.25	67.05	374674	-5.32%
21 Feb 2008	71.45	70.00	72.45	68.25	933643	6.80%
20 Feb 2008	66.90	70.44	71.08	65.45	479714	-5.50%
19 Feb 2008	70.79	69.50	71.75	68.76	1080902	2.59%
18 Feb 2008	69.00	67.75	69.50	65.63	203972	0.57%
15 Feb 2008	68.61	65.00	68.93	64.01	507990	4.30%
14 Feb 2008	65.78	64.25	66.60	63.75	387674	4.15%
13 Feb 2008	63.16	62.25	64.48	61.05	429150	1.49%
12 Feb 2008	62.23	64.50	65.99	61.51	352172	-2.84%
11 Feb 2008	64.05	64.34	64.75	60.64	408413	-0.45%
08 Feb 2008	64.34	60.98	65.50	60.98	735076	5.39%
07 Feb 2008	61.05	66.26	66.73	60.08	589069	-7.85%
06 Feb 2008	66.25	65.88	68.25	65.00	412916	-4.33%
05 Feb 2008	69.25	70.04	71.00	67.03	719984	-0.40%
04 Feb 2008	69.53	66.75	70.50	66.25	548794	4.57%
01 Feb 2008	66.49	60.00	67.25	60.00	442838	10.06%
31 Jan 2008	60.41	62.50	65.23	58.30	2146881	-4.20%
30 Jan 2008	63.06	63.75	64.38	60.94	752316	-1.07%
29 Jan 2008	63.74	61.25	64.30	60.26	868178	5.65%
28 Jan 2008	60.33	62.43	62.50	56.28	343003	-3.36%
25 Jan 2008	62.43	58.14	63.00	58.14	810186	8.46%
24 Jan 2008	57.56	60.75	63.01	56.25	1139014	-4.21%
23 Jan 2008	60.09	59.25	65.00	57.48	1736433	4.58%
22 Jan 2008	57.46	60.25	64.98	46.26	538733	-7.75%
21 Jan 2008	62.29	66.59	66.59	60.04	5530437	-6.46%
18 Jan 2008	66.59	67.28	69.75	66.25	854542	-0.51%
17 Jan 2008	66.93	68.73	68.73	66.50	497330	-0.49%
16 Jan 2008	67.26	69.44	69.44	66.53	970746	-2.85%
15 Jan 2008	69.23	71.25	72.25	69.00	457134	-2.47%
14 Jan 2008	70.98	72.51	73.00	70.00	334540	-1.73%
11 Jan 2008	72.23	74.50	75.00	71.15	779417	-2.46%
10 Jan 2008	74.05	76.25	76.25	73.78	379763	-1.31%
09 Jan 2008	75.03	77.10	77.10	74.75	1076342	-0.24%
08 Jan 2008	75.21	73.81	76.60	73.81	969494	0.51%
07 Jan 2008	74.83	79.00	79.00	74.40	1391379	-4.99%
04 Jan 2008	78.76	77.75	79.24	77.01	607870	1.63%
03 Jan 2008	77.50	79.00	79.19	77.01	735984	-1.39%
02 Jan 2008	78.59	80.49	81.48	78.26	474175	-2.38%
01 Jan 2008	80.51	83.00	83.61	80.08	182565	-2.31%
31 Dec 2007	82.41	83.25	83.88	80.00	1727523	0.28%
28 Dec 2007	82.18	80.75	83.75	78.13	572285	3.49%
27 Dec 2007	79.41	80.09	82.50	77.81	1011726	-1.84%
26 Dec 2007	80.90	82.25	82.50	65.29	304080	-0.86%
24 Dec 2007	81.60	78.50	82.25	77.01	767928	4.60%
20 Dec 2007	78.01	76.00	78.50	75.39	389826	3.08%
19 Dec 2007	75.68	76.50	77.25	74.53	318489	0.97%
18 Dec 2007	74.95	77.48	77.48	74.66	405395	-1.37%
17 Dec 2007	75.99	76.75	77.23	75.50	377177	-1.29%
14 Dec 2007	76.98	76.79	78.23	76.53	269083	0.23%
13 Dec 2007	76.80	79.48	79.48	76.50	277869	-3.58%
12 Dec 2007	79.65	78.25	79.99	77.44	621535	0.62%
11 Dec 2007	79.16	78.50	79.50	77.06	1713286	2.29%
10 Dec 2007	77.39	80.00	80.75	76.88	706591	-3.01%
07 Dec 2007	79.79	79.18	81.13	76.78	988661	2.45%
06 Dec 2007	77.88	78.25	78.88	77.33	547261	-0.10%
05 Dec 2007	77.96	77.29	78.50	76.40	433382	0.04%
04 Dec 2007	77.93	78.45	78.75	77.40	481655	-0.66%
03 Dec 2007	78.45	81.10	81.10	77.75	362260	-2.62%
30 Nov 2007	80.56	78.50	82.98	77.78	1815878	2.62%
29 Nov 2007	78.50	76.29	80.00	75.23	1571676	2.90%
28 Nov 2007	76.29	76.69	77.50	75.41	361718	-0.52%
27 Nov 2007	76.69	77.74	78.00	75.03	323832	-1.15%
26 Nov 2007	77.58	75.69	78.20	75.69	581865	2.50%
23 Nov 2007	75.69	72.75	76.50	71.88	631961	4.36%
22 Nov 2007	72.53	72.50	73.50	71.50	288046	0.03%
21 Nov 2007	72.51	72.50	73.60	72.00	290305	0.00%
20 Nov 2007	72.51	74.25	74.25	72.00	756965	-2.08%
19 Nov 2007	74.05	73.63	74.76	73.04	157975	1.58%
16 Nov 2007	72.90	75.70	75.70	72.25	243882	-2.79%
15 Nov 2007	74.99	75.16	76.25	73.75	334877	-0.23%
14 Nov 2007	75.16	75.95	75.95	73.75	252654	2.45%
13 Nov 2007	73.36	74.98	74.98	73.01	139404	-1.27%
12 Nov 2007	74.30	74.43	75.23	73.28	196680	-1.17%
09 Nov 2007	75.18	75.50	76.19	74.75	38671	0.03%
08 Nov 2007	75.16	74.00	80.50	73.00	20077383	1.43%
07 Nov 2007	74.10	76.50	77.45	73.15	892243	-3.02%
06 Nov 2007	76.41	77.24	77.50	75.50	965762	-0.09%
05 Nov 2007	76.48	75.55	77.54	74.60	921205	1.86%
02 Nov 2007	75.08	76.25	77.00	74.65	383024	-3.11%
01 Nov 2007	77.49	78.76	78.76	76.75	368421	-1.61%
31 Oct 2007	78.76	78.04	79.60	76.04	833446	1.36%
30 Oct 2007	77.70	77.75	78.75	75.03	1858924	0.21%
29 Oct 2007	77.54	77.48	78.23	75.54	2079685	0.77%
26 Oct 2007	76.95	77.01	77.63	74.25	423986	0.39%
25 Oct 2007	76.65	74.75	80.00	70.64	2311743	2.67%
24 Oct 2007	74.66	75.63	76.46	74.50	204561	-0.64%
23 Oct 2007	75.14	76.26	77.00	73.90	1459883	-1.17%
22 Oct 2007	76.03	75.69	76.85	73.78	535573	0.45%
19 Oct 2007	75.69	77.00	77.51	74.53	617204	-1.12%
18 Oct 2007	76.55	78.00	79.25	74.63	1355844	-0.69%
17 Oct 2007	77.08	67.50	77.75	61.08	724525	1.65%
16 Oct 2007	75.83	76.00	78.23	75.04	733523	-2.72%
15 Oct 2007	77.95	76.31	78.75	76.25	542356	-0.04%
12 Oct 2007	77.98	76.88	78.88	75.13	2423126	-0.22%
11 Oct 2007	78.15	83.00	83.00	77.03	1739119	-5.09%
10 Oct 2007	82.34	81.00	83.00	78.13	1597447	2.82%
09 Oct 2007	80.08	77.50	80.50	77.11	964801	3.85%
08 Oct 2007	77.11	77.50	78.06	75.34	1568772	0.78%
05 Oct 2007	76.51	76.50	77.24	75.04	1184507	0.47%
04 Oct 2007	76.15	76.63	77.48	74.25	779339	-0.05%
03 Oct 2007	76.19	74.25	76.40	74.06	802517	2.88%
01 Oct 2007	74.06	75.38	76.00	72.50	776881	-1.44%
28 Sep 2007	75.14	77.50	78.13	74.25	1283472	-1.92%
27 Sep 2007	76.61	76.25	77.29	74.05	1363610	2.68%
26 Sep 2007	74.61	70.75	75.00	70.50	1707200	6.31%
25 Sep 2007	70.18	69.88	70.60	68.78	449933	0.65%
24 Sep 2007	69.73	69.75	70.75	67.59	2177412	1.15%
21 Sep 2007	68.94	68.88	70.35	67.65	1593124	0.09%
20 Sep 2007	68.88	71.25	71.25	68.50	1156635	-3.04%
19 Sep 2007	71.04	71.13	72.23	70.43	919847	1.21%
18 Sep 2007	70.19	69.50	70.50	69.00	368497	1.01%
17 Sep 2007	69.49	70.83	70.83	69.23	368766	-0.42%
14 Sep 2007	69.78	71.73	71.88	69.50	768230	-1.86%
13 Sep 2007	71.10	70.75	72.38	70.50	651566	0.91%
12 Sep 2007	70.46	72.48	72.48	70.26	620905	-1.04%
11 Sep 2007	71.20	73.75	74.43	70.91	1057748	-3.12%
10 Sep 2007	73.49	77.25	77.25	73.01	1311545	-4.90%
07 Sep 2007	77.28	79.25	79.50	77.00	295356	-1.87%
06 Sep 2007	78.75	78.00	79.38	77.50	1136551	0.41%
05 Sep 2007	78.43	77.25	79.21	77.00	635378	1.69%
04 Sep 2007	77.13	77.51	78.13	76.75	280754	-0.64%
03 Sep 2007	77.63	76.50	78.20	75.50	507242	1.88%
31 Aug 2007	76.20	75.25	76.55	75.00	405839	1.63%
30 Aug 2007	74.98	73.75	75.76	73.25	589983	3.36%
29 Aug 2007	72.54	68.81	72.75	68.81	302378	-0.37%
28 Aug 2007	72.81	72.20	74.00	70.03	792682	2.61%
27 Aug 2007	70.96	70.25	71.25	69.56	493775	2.54%
24 Aug 2007	69.20	71.00	73.13	66.29	1607318	-1.63%
23 Aug 2007	70.35	74.88	77.24	69.65	802214	-4.36%
22 Aug 2007	73.56	74.00	74.75	70.13	463850	1.59%
21 Aug 2007	72.41	76.75	77.03	71.53	429352	-5.59%
20 Aug 2007	76.70	77.49	81.98	76.50	455481	1.99%
17 Aug 2007	75.20	76.30	77.96	74.00	955838	-2.40%
16 Aug 2007	77.05	75.81	77.50	74.00	574679	-3.54%
14 Aug 2007	79.88	80.00	83.48	79.38	1163926	0.66%
13 Aug 2007	79.36	80.15	81.24	79.00	783089	-0.40%
10 Aug 2007	79.68	74.50	80.75	72.50	1361778	2.35%
09 Aug 2007	77.85	79.75	80.88	76.75	881942	-1.57%
08 Aug 2007	79.09	76.24	79.53	75.75	896522	5.93%
07 Aug 2007	74.66	75.00	76.13	73.40	557309	0.35%
06 Aug 2007	74.40	74.50	74.75	70.88	609910	-0.25%
03 Aug 2007	74.59	75.63	75.63	73.69	472994	0.12%
02 Aug 2007	74.50	75.00	76.74	74.00	559215	0.00%
01 Aug 2007	74.50	76.50	78.75	73.39	1447869	-4.93%
31 Jul 2007	78.36	80.00	80.10	76.78	769602	1.91%
30 Jul 2007	76.89	77.03	77.75	76.13	844065	-1.25%
27 Jul 2007	77.86	80.33	80.63	77.50	496671	-5.20%
26 Jul 2007	82.13	80.50	84.20	77.25	1195498	2.84%
25 Jul 2007	79.86	77.53	80.50	76.50	1220478	1.27%
24 Jul 2007	78.86	80.63	81.73	77.48	791217	-1.85%
23 Jul 2007	80.35	83.74	83.74	79.81	742684	-1.47%
20 Jul 2007	81.55	82.00	82.38	80.50	631754	-0.06%
19 Jul 2007	81.60	83.99	83.99	81.38	398575	-1.86%
18 Jul 2007	83.15	84.93	84.93	82.14	324975	-1.28%
17 Jul 2007	84.23	82.50	84.95	81.76	953675	3.03%
16 Jul 2007	81.75	84.30	84.63	81.31	584487	-2.32%
13 Jul 2007	83.69	84.75	85.00	83.00	444007	-0.14%
12 Jul 2007	83.81	85.98	86.23	83.40	397671	-0.73%
11 Jul 2007	84.43	85.01	86.63	83.75	972752	-1.24%
10 Jul 2007	85.49	85.25	86.75	83.54	890833	0.25%
09 Jul 2007	85.28	85.48	85.71	84.03	487845	1.01%
06 Jul 2007	84.43	80.53	85.38	80.53	729049	2.15%
05 Jul 2007	82.65	83.35	83.50	81.53	174759	-0.55%
04 Jul 2007	83.11	84.60	84.60	82.40	428222	-0.81%
03 Jul 2007	83.79	84.25	85.88	83.24	277228	-0.42%
02 Jul 2007	84.14	86.25	87.00	83.88	281267	-2.15%
29 Jun 2007	85.99	83.75	87.55	82.76	1024625	2.66%
28 Jun 2007	83.76	83.01	85.00	82.00	780645	1.47%
27 Jun 2007	82.55	82.48	83.45	81.15	645997	0.50%
26 Jun 2007	82.14	82.45	83.85	81.50	707113	1.27%
25 Jun 2007	81.11	82.58	84.00	80.75	344609	-1.78%
22 Jun 2007	82.58	87.25	87.25	82.25	365632	-1.39%
21 Jun 2007	83.74	85.03	85.73	83.25	303085	-0.68%
20 Jun 2007	84.31	84.96	86.50	83.78	515807	0.37%
19 Jun 2007	84.00	85.45	85.45	83.00	556217	-0.30%
18 Jun 2007	84.25	85.85	87.25	82.75	573335	-0.18%
15 Jun 2007	84.40	85.55	85.88	83.63	543135	-0.86%
14 Jun 2007	85.13	85.00	85.99	84.64	705706	0.29%
13 Jun 2007	84.88	85.00	85.93	84.33	716064	0.12%
12 Jun 2007	84.78	86.50	87.49	83.76	458537	-1.80%
11 Jun 2007	86.33	88.19	91.36	85.06	2145364	-1.12%
08 Jun 2007	87.31	85.55	88.25	85.08	1152205	0.43%
07 Jun 2007	86.94	81.51	87.73	81.51	1153508	2.85%
06 Jun 2007	84.53	88.10	88.10	83.96	869145	-1.18%
05 Jun 2007	85.54	85.50	86.00	83.96	782768	0.13%
04 Jun 2007	85.43	87.21	90.60	85.00	443320	-1.00%
01 Jun 2007	86.29	86.24	87.74	85.78	548084	0.27%
31 May 2007	86.06	86.75	87.28	85.13	1295892	0.07%
30 May 2007	86.00	85.99	87.75	84.51	2163211	0.35%
29 May 2007	85.70	85.95	85.95	83.75	932270	-0.58%
28 May 2007	86.20	88.28	89.05	85.50	779294	-1.54%
25 May 2007	87.55	84.25	88.00	82.00	859380	3.02%
24 May 2007	84.98	83.75	85.98	82.29	581980	1.89%
23 May 2007	83.40	87.00	87.00	82.75	435058	-3.24%
22 May 2007	86.19	86.28	87.95	85.03	1158209	-1.16%
21 May 2007	87.20	88.31	88.86	85.00	2321877	-1.30%
18 May 2007	88.35	86.75	88.75	85.25	1395122	1.90%
17 May 2007	86.70	85.00	87.50	82.91	2567854	2.75%
16 May 2007	84.38	82.50	84.70	81.28	660083	2.12%
15 May 2007	82.63	81.88	83.00	81.13	318640	0.11%
14 May 2007	82.54	83.50	84.50	82.15	431941	-0.18%
11 May 2007	82.69	80.78	83.50	78.03	1358577	1.72%
10 May 2007	81.29	82.00	83.75	81.25	794510	-0.45%
09 May 2007	81.66	83.60	83.60	80.26	427453	-1.50%
08 May 2007	82.90	83.99	84.50	80.00	539714	-1.70%
07 May 2007	84.33	85.03	85.98	83.25	549406	-0.54%
04 May 2007	84.79	85.53	86.70	83.75	462427	-1.00%
03 May 2007	85.65	83.81	86.55	83.25	2117885	2.50%
30 Apr 2007	83.56	81.50	83.76	77.50	1128089	2.26%
27 Apr 2007	81.71	81.98	83.00	80.78	640806	0.39%
26 Apr 2007	81.39	83.50	83.96	80.00	1397251	-2.45%
25 Apr 2007	83.43	82.50	83.75	80.55	814971	-0.54%
24 Apr 2007	83.88	82.50	84.35	80.00	1330583	1.99%
23 Apr 2007	82.24	84.98	85.50	81.76	1506928	-1.87%
20 Apr 2007	83.81	81.29	84.75	81.29	2729660	3.98%
19 Apr 2007	80.60	78.75	82.10	77.93	1898125	-0.28%
18 Apr 2007	80.83	77.50	81.25	77.50	3301411	7.36%
17 Apr 2007	75.29	78.03	78.48	74.25	912693	-2.47%
16 Apr 2007	77.20	78.00	83.75	77.01	1407971	0.19%
13 Apr 2007	77.05	72.69	77.48	72.29	2319069	7.16%
12 Apr 2007	71.90	71.25	72.99	69.61	1199775	0.20%
11 Apr 2007	71.76	72.36	72.50	70.33	774841	-0.93%
10 Apr 2007	72.43	68.75	73.98	63.68	867272	-1.40%
09 Apr 2007	73.46	72.48	73.75	71.78	513940	1.75%
05 Apr 2007	72.20	72.50	73.18	71.53	755199	0.24%
04 Apr 2007	72.03	70.58	72.93	70.00	1435011	3.52%
03 Apr 2007	69.58	69.45	70.00	68.04	401348	2.13%
02 Apr 2007	68.13	71.38	71.98	67.81	520068	-6.48%
30 Mar 2007	72.85	75.10	75.70	71.00	729909	-3.00%
29 Mar 2007	75.10	74.71	76.98	71.00	4679709	4.52%
28 Mar 2007	71.85	76.45	76.45	70.78	1757177	-4.39%
26 Mar 2007	75.15	76.48	76.48	72.25	1431370	-0.79%
23 Mar 2007	75.75	76.50	76.50	74.28	1575708	2.32%
22 Mar 2007	74.03	75.75	76.00	73.74	1380042	-0.31%
21 Mar 2007	74.26	75.50	76.11	73.89	884320	-1.51%
20 Mar 2007	75.40	76.95	76.95	74.63	906007	-0.58%
19 Mar 2007	75.84	76.00	76.61	74.65	931427	1.49%
16 Mar 2007	74.73	78.70	78.70	73.83	1041388	-3.51%
15 Mar 2007	77.45	80.00	80.00	74.75	2499232	-1.75%
14 Mar 2007	78.83	80.00	80.00	77.50	1309722	-1.63%
13 Mar 2007	80.14	81.13	81.88	79.94	1203215	0.19%
12 Mar 2007	79.99	78.25	80.49	78.25	1665893	2.45%
09 Mar 2007	78.08	79.25	79.38	77.38	1077730	-1.03%
08 Mar 2007	78.89	77.51	79.25	76.63	984211	1.78%
07 Mar 2007	77.51	79.98	79.98	76.09	759726	-0.88%
06 Mar 2007	78.20	77.50	79.25	77.25	1201245	2.85%
05 Mar 2007	76.03	66.23	78.21	66.23	912326	-3.75%
02 Mar 2007	78.99	79.23	80.61	77.50	725638	-0.11%
01 Mar 2007	79.08	75.13	79.86	72.00	906807	5.29%
28 Feb 2007	75.11	81.88	84.06	72.26	1215455	-9.47%
27 Feb 2007	82.97	83.30	85.50	82.50	668362	-0.40%
26 Feb 2007	83.30	83.23	84.85	81.38	921256	0.84%
23 Feb 2007	82.61	85.86	86.75	81.25	888412	-2.97%
22 Feb 2007	85.14	87.50	88.11	84.13	837112	-2.42%
21 Feb 2007	87.25	87.75	89.11	84.97	1140111	0.63%
20 Feb 2007	86.70	87.38	89.35	85.69	1157051	0.17%
19 Feb 2007	86.55	84.75	87.00	84.44	808387	2.58%
15 Feb 2007	84.37	83.00	85.63	81.13	637216	1.91%
14 Feb 2007	82.79	81.25	83.13	80.94	207323	1.56%
13 Feb 2007	81.52	80.75	83.26	75.16	284874	1.51%
12 Feb 2007	80.31	82.75	82.75	79.26	243431	-2.63%
09 Feb 2007	82.48	83.40	83.63	82.00	363998	-0.40%
08 Feb 2007	82.81	83.66	84.23	82.53	224736	-0.86%
07 Feb 2007	83.53	82.25	84.40	82.25	467122	1.78%
06 Feb 2007	82.07	80.88	82.40	80.59	369070	0.82%
05 Feb 2007	81.40	81.00	82.43	80.00	203725	-0.48%
02 Feb 2007	81.79	82.26	82.50	80.57	139148	0.50%
01 Feb 2007	81.38	81.79	81.88	80.26	150135	0.39%
31 Jan 2007	81.06	82.00	82.63	80.75	200427	-1.94%
29 Jan 2007	82.66	83.11	83.49	81.88	999082	-0.54%
25 Jan 2007	83.11	83.81	83.81	81.88	356651	0.61%
24 Jan 2007	82.61	82.48	83.11	81.88	1522619	0.16%
23 Jan 2007	82.48	82.94	83.25	81.87	190094	-0.55%
22 Jan 2007	82.94	82.58	83.75	81.72	523499	0.44%
19 Jan 2007	82.58	81.88	83.00	79.56	452896	0.92%
18 Jan 2007	81.83	81.25	83.61	80.69	564668	1.32%
17 Jan 2007	80.76	80.26	81.37	80.26	388944	1.04%
16 Jan 2007	79.93	82.63	82.63	79.63	710574	1.59%
15 Jan 2007	78.68	79.88	80.49	78.14	268982	-0.38%
12 Jan 2007	78.98	76.53	79.38	76.25	358531	3.77%
11 Jan 2007	76.11	73.62	76.46	72.50	361559	3.38%
10 Jan 2007	73.62	75.01	75.01	72.25	393268	-1.85%
09 Jan 2007	75.01	75.50	76.24	74.14	352767	-0.17%
08 Jan 2007	75.14	76.88	78.00	75.00	489960	-2.53%
05 Jan 2007	77.09	77.56	78.75	76.86	413362	-0.61%
04 Jan 2007	77.56	79.02	79.63	77.25	455921	-1.85%
03 Jan 2007	79.02	80.63	80.63	78.63	515221	-1.11%
02 Jan 2007	79.91	80.63	81.04	79.71	322049	-0.35%
29 Dec 2006	80.19	79.00	80.88	78.14	798627	1.49%
28 Dec 2006	79.01	78.13	79.38	76.88	2581321	1.62%
27 Dec 2006	77.75	77.44	78.25	76.89	169646	0.84%
26 Dec 2006	77.10	75.56	77.44	74.63	417413	2.00%
22 Dec 2006	75.59	76.25	77.50	75.02	247498	-0.01%
21 Dec 2006	75.60	76.50	76.50	73.00	656294	0.95%
20 Dec 2006	74.89	76.25	77.48	72.38	1694593	-0.56%
19 Dec 2006	75.31	78.75	78.78	74.75	755296	-3.93%
18 Dec 2006	78.39	78.59	79.25	75.65	228329	0.78%
15 Dec 2006	77.78	90.63	90.63	77.50	629620	-0.40%
14 Dec 2006	78.09	73.50	81.13	71.63	1080697	6.59%
13 Dec 2006	73.26	73.13	73.91	71.01	490512	-0.34%
12 Dec 2006	73.51	74.93	75.25	72.28	670663	-2.79%
11 Dec 2006	75.62	77.75	78.56	74.26	463298	-3.00%
08 Dec 2006	77.96	78.52	79.50	77.62	240030	-1.29%
07 Dec 2006	78.98	80.63	80.75	78.52	471671	-1.29%
06 Dec 2006	80.01	79.88	81.18	78.63	704075	0.79%
05 Dec 2006	79.38	78.13	79.99	77.88	770758	2.15%
04 Dec 2006	77.71	79.25	79.25	77.48	273662	-1.71%
01 Dec 2006	79.06	79.60	80.36	78.50	285645	0.32%
30 Nov 2006	78.81	78.70	80.75	76.75	587800	0.64%
29 Nov 2006	78.31	77.63	78.74	77.13	174638	1.07%
28 Nov 2006	77.48	78.75	79.88	74.86	397644	-3.61%
27 Nov 2006	80.38	78.88	80.74	78.15	160048	2.02%
24 Nov 2006	78.79	78.63	79.67	78.13	191075	0.13%
23 Nov 2006	78.69	80.64	81.38	78.38	368452	-2.49%
22 Nov 2006	80.70	81.13	81.88	80.38	383612	0.54%
21 Nov 2006	80.27	78.75	81.23	78.09	271825	2.05%
20 Nov 2006	78.66	77.38	79.39	76.38	309170	1.14%
17 Nov 2006	77.77	79.34	79.51	77.50	466090	-1.53%
16 Nov 2006	78.98	79.34	79.34	73.99	461038	0.34%
15 Nov 2006	78.71	79.80	79.98	78.39	293549	-0.04%
14 Nov 2006	78.74	78.13	79.80	77.50	286753	0.57%
13 Nov 2006	78.29	78.38	79.25	77.88	246221	0.51%
10 Nov 2006	77.89	75.21	78.30	74.51	441728	3.56%
09 Nov 2006	75.21	75.40	76.25	74.39	112123	-0.25%
08 Nov 2006	75.40	72.50	76.25	64.68	338056	0.47%
07 Nov 2006	75.05	76.63	77.30	74.75	280281	-1.75%
06 Nov 2006	76.39	75.63	76.60	75.31	249879	1.26%
03 Nov 2006	75.44	77.13	77.50	74.63	428969	-2.04%
02 Nov 2006	77.01	76.88	77.73	76.05	153079	0.04%
01 Nov 2006	76.98	77.88	78.38	76.55	405268	-1.04%
31 Oct 2006	77.79	79.38	79.99	77.13	407017	-2.49%
30 Oct 2006	79.78	77.55	80.13	77.55	594187	0.49%
27 Oct 2006	79.39	77.38	80.25	77.01	860027	2.81%
26 Oct 2006	77.22	76.50	78.11	75.57	852186	1.03%
23 Oct 2006	76.43	74.50	77.50	73.13	612600	2.58%
21 Oct 2006	74.51	76.24	76.24	70.40	25537	-0.49%
20 Oct 2006	74.88	75.14	76.13	74.19	415121	-0.35%
19 Oct 2006	75.14	76.06	76.62	74.88	355066	-1.16%
18 Oct 2006	76.02	75.85	76.88	75.26	780057	0.22%
17 Oct 2006	75.85	75.00	76.38	74.38	962413	3.78%
16 Oct 2006	73.09	73.75	73.75	72.50	561127	-0.16%
13 Oct 2006	73.21	73.13	74.38	72.13	911851	0.63%
12 Oct 2006	72.75	69.61	72.96	69.51	368231	4.51%
11 Oct 2006	69.61	69.35	71.63	69.26	470457	1.00%
10 Oct 2006	68.92	69.19	69.91	68.76	145626	0.26%
09 Oct 2006	68.74	69.25	69.25	68.33	257269	-0.38%
06 Oct 2006	69.00	69.30	69.49	68.25	653665	0.25%
05 Oct 2006	68.83	69.31	70.61	68.39	418636	-0.09%
04 Oct 2006	68.89	69.38	69.62	68.63	506076	-0.39%
03 Oct 2006	69.16	69.00	69.50	68.74	208173	0.55%
29 Sep 2006	68.78	68.90	69.28	68.75	125174	0.22%
28 Sep 2006	68.63	69.43	69.86	57.62	217325	-1.08%
27 Sep 2006	69.38	70.00	70.99	68.14	344570	-0.43%
26 Sep 2006	69.68	70.63	70.63	68.63	548678	0.27%
25 Sep 2006	69.49	71.13	80.14	68.75	237144	-0.46%
22 Sep 2006	69.81	69.53	70.63	69.08	373403	-0.19%
21 Sep 2006	69.94	70.00	70.88	69.53	187299	0.76%
20 Sep 2006	69.41	69.55	70.13	68.20	936457	-0.14%
19 Sep 2006	69.51	70.00	70.25	68.93	473195	-0.98%
18 Sep 2006	70.20	71.00	71.11	70.01	341357	-0.61%
15 Sep 2006	70.63	70.93	71.11	69.88	525392	0.38%
14 Sep 2006	70.36	72.48	72.48	69.38	479005	-0.68%
13 Sep 2006	70.84	71.26	72.49	70.16	303989	-0.31%
12 Sep 2006	71.06	69.20	71.50	68.76	210367	3.05%
11 Sep 2006	68.96	71.24	72.75	67.63	568710	-1.99%
08 Sep 2006	70.36	71.86	71.86	69.77	203942	-0.78%
07 Sep 2006	70.91	71.63	72.13	69.94	396320	-1.90%
06 Sep 2006	72.28	73.13	73.24	71.91	170068	-1.04%
05 Sep 2006	73.04	73.63	73.63	72.86	194161	-0.27%
04 Sep 2006	73.24	72.50	73.63	72.38	329708	1.13%
01 Sep 2006	72.42	72.66	72.93	71.88	63579	-0.39%
31 Aug 2006	72.70	72.51	73.13	71.13	531061	0.47%
30 Aug 2006	72.36	73.00	73.13	71.93	143034	-0.30%
29 Aug 2006	72.58	72.38	73.06	71.76	217731	0.75%
28 Aug 2006	72.04	71.95	72.38	69.68	243447	0.29%
25 Aug 2006	71.83	71.53	72.38	70.88	238216	0.43%
24 Aug 2006	71.52	70.00	72.46	66.00	427862	1.06%
23 Aug 2006	70.77	72.50	73.60	70.20	193962	-2.37%
22 Aug 2006	72.49	74.33	74.98	72.00	386305	-0.71%
21 Aug 2006	73.01	75.54	75.54	72.66	457516	1.63%
18 Aug 2006	71.84	74.24	74.88	70.64	818460	-2.60%
17 Aug 2006	73.76	74.09	74.24	72.26	274083	1.44%
16 Aug 2006	72.71	74.38	75.24	71.91	397166	-1.41%
14 Aug 2006	73.75	73.38	74.25	73.38	249569	0.83%
11 Aug 2006	73.14	73.26	74.88	71.88	424620	0.00%
10 Aug 2006	73.14	70.47	73.50	70.47	361003	4.00%
09 Aug 2006	70.33	68.63	70.74	68.38	172284	2.16%
08 Aug 2006	68.84	68.24	69.13	67.91	110866	1.01%
07 Aug 2006	68.15	67.53	68.74	67.25	319058	-0.66%
04 Aug 2006	68.60	68.12	69.06	67.50	297740	1.09%
03 Aug 2006	67.86	67.25	68.13	66.26	311300	1.31%
02 Aug 2006	66.98	64.51	67.25	63.25	218182	3.83%
01 Aug 2006	64.51	64.75	65.48	63.63	177825	-0.72%
31 Jul 2006	64.98	66.88	67.44	64.40	140627	-1.66%
28 Jul 2006	66.08	67.78	68.13	65.03	195569	-1.87%
27 Jul 2006	67.34	67.89	70.00	66.88	662362	-0.81%
26 Jul 2006	67.89	66.63	68.36	65.14	452304	2.11%
25 Jul 2006	66.49	64.88	67.06	64.88	318662	3.66%
24 Jul 2006	64.14	62.63	64.75	61.44	811633	-0.26%
21 Jul 2006	64.31	68.38	68.69	63.13	870907	-6.68%
20 Jul 2006	68.91	69.75	69.75	67.63	652942	1.98%
19 Jul 2006	67.57	68.99	69.99	65.38	458457	-1.26%
18 Jul 2006	68.43	69.81	77.13	66.13	374688	-0.32%
17 Jul 2006	68.65	69.81	69.81	68.01	430962	-1.49%
14 Jul 2006	69.69	67.25	70.63	66.25	1037982	2.80%
13 Jul 2006	67.79	69.25	69.75	66.88	790701	-2.33%
12 Jul 2006	69.41	63.75	70.62	62.50	1112404	8.90%
11 Jul 2006	63.74	65.21	65.48	63.02	384797	-1.61%
10 Jul 2006	64.78	61.50	65.21	60.04	628840	6.09%
07 Jul 2006	61.06	64.38	68.13	59.75	1142894	-3.26%
06 Jul 2006	63.12	63.00	63.75	61.50	374134	-0.58%
05 Jul 2006	63.49	63.13	63.75	60.58	292096	2.72%
04 Jul 2006	61.81	64.06	64.06	61.53	122377	-2.78%
03 Jul 2006	63.58	63.14	64.35	61.25	200979	0.79%
30 Jun 2006	63.08	62.25	63.67	62.00	168484	2.42%
29 Jun 2006	61.59	60.00	62.25	59.63	732543	3.97%
28 Jun 2006	59.24	56.25	60.06	56.25	185704	-0.12%
27 Jun 2006	59.31	57.69	60.01	56.06	396900	1.09%
26 Jun 2006	58.67	57.75	59.24	57.69	545591	-0.83%
25 Jun 2006	59.16	60.63	60.63	57.50	14223	-0.45%
23 Jun 2006	59.43	57.75	60.00	57.09	487230	1.59%
22 Jun 2006	58.50	60.00	60.00	56.64	868525	-1.30%
21 Jun 2006	59.27	53.74	60.63	53.13	666453	8.79%
20 Jun 2006	54.48	53.76	55.50	51.50	265281	0.52%
19 Jun 2006	54.20	55.00	55.00	52.50	395491	-0.75%
16 Jun 2006	54.61	54.38	55.63	52.52	989936	2.25%
15 Jun 2006	53.41	54.75	54.75	50.70	407657	5.03%
14 Jun 2006	50.85	51.75	55.66	49.75	604780	-2.08%
13 Jun 2006	51.93	52.75	55.00	47.50	259651	-4.14%
12 Jun 2006	54.17	56.00	56.75	52.75	340581	-2.41%
09 Jun 2006	55.51	51.39	56.00	51.00	383129	7.77%
08 Jun 2006	51.51	55.00	55.00	44.79	973583	-7.09%
07 Jun 2006	55.44	57.38	58.13	53.75	956956	-4.55%
06 Jun 2006	58.08	60.88	61.24	56.88	708176	-5.79%
05 Jun 2006	61.65	63.50	64.38	60.88	365445	-3.05%
02 Jun 2006	63.59	62.38	64.36	61.24	341199	1.45%
01 Jun 2006	62.68	63.50	64.00	60.64	647322	-0.56%
31 May 2006	63.03	63.94	64.50	60.13	415521	-3.65%
30 May 2006	65.42	63.38	66.38	62.69	446447	2.56%
29 May 2006	63.79	64.86	65.61	63.00	219050	0.38%
26 May 2006	63.55	62.50	65.43	62.50	329022	-0.50%
25 May 2006	63.87	62.51	64.94	60.00	650489	-1.05%
24 May 2006	64.55	65.31	68.25	54.46	497693	-1.16%
23 May 2006	65.31	62.50	68.00	55.14	783478	6.39%
22 May 2006	61.39	64.28	64.38	59.00	435351	-2.10%
19 May 2006	62.71	66.88	67.36	59.75	343628	-4.96%
18 May 2006	65.98	68.21	68.21	64.83	642728	-3.65%
17 May 2006	68.48	68.11	69.36	67.50	1031065	0.90%
16 May 2006	67.87	69.88	69.88	66.63	519502	-1.61%
15 May 2006	68.98	72.25	72.25	66.90	469503	-3.98%
12 May 2006	71.84	71.88	72.63	70.63	836650	0.04%
11 May 2006	71.81	75.63	75.63	70.75	668995	-4.53%
10 May 2006	75.22	74.39	75.63	73.88	552356	1.73%
09 May 2006	73.94	74.13	74.39	73.03	351904	-0.08%
08 May 2006	74.00	73.25	74.48	72.69	309897	1.15%
05 May 2006	73.16	73.76	74.94	70.63	227483	-0.80%
04 May 2006	73.75	73.75	74.00	72.13	312408	1.74%
03 May 2006	72.49	72.38	73.08	70.63	972693	1.70%
02 May 2006	71.28	71.88	72.49	70.13	785537	-0.83%
29 Apr 2006	71.88	72.75	72.93	71.51	129774	-0.21%
28 Apr 2006	72.03	71.25	73.00	68.75	435625	0.07%
27 Apr 2006	71.98	74.38	76.18	70.63	924992	-3.07%
26 Apr 2006	74.26	74.99	74.99	72.51	870355	-0.04%
25 Apr 2006	74.29	77.38	77.38	73.50	724690	-3.56%
24 Apr 2006	77.03	77.49	78.03	75.63	662954	-0.50%
21 Apr 2006	77.42	77.48	78.74	76.68	1205196	0.95%
20 Apr 2006	76.69	76.00	77.38	75.75	1709530	1.76%
19 Apr 2006	75.36	82.50	84.21	74.26	1759743	-7.35%
18 Apr 2006	81.34	80.61	82.11	79.75	749930	2.71%
17 Apr 2006	79.19	74.63	81.50	74.63	1190201	8.15%
13 Apr 2006	73.22	73.75	74.63	68.75	547923	-0.91%
12 Apr 2006	73.89	75.63	76.63	73.25	794628	-2.12%
10 Apr 2006	75.49	78.61	78.61	74.82	1129882	-2.14%
07 Apr 2006	77.14	80.63	85.00	76.50	776384	-3.68%
05 Apr 2006	80.09	81.84	82.00	79.77	364233	-1.86%
04 Apr 2006	81.61	81.88	84.36	81.14	245699	-1.40%
03 Apr 2006	82.77	82.38	84.28	79.50	366757	1.21%
31 Mar 2006	81.78	78.76	82.38	78.76	717718	-1.95%
30 Mar 2006	83.41	78.13	88.50	78.13	714549	7.33%
29 Mar 2006	77.71	76.50	78.13	76.38	426087	1.93%
28 Mar 2006	76.24	75.88	77.30	75.88	224991	0.67%
27 Mar 2006	75.73	78.11	78.36	75.38	196201	-1.84%
24 Mar 2006	77.15	76.50	79.38	76.25	366336	1.65%
23 Mar 2006	75.90	77.41	77.78	75.28	194002	-1.21%
22 Mar 2006	76.83	77.01	77.78	76.01	303494	-0.79%
21 Mar 2006	77.44	78.12	79.00	76.75	222310	-0.98%
20 Mar 2006	78.21	76.24	78.37	75.66	439273	3.41%
17 Mar 2006	75.63	75.63	75.99	75.19	167852	0.50%
16 Mar 2006	75.25	77.23	77.23	75.00	259016	-1.21%
14 Mar 2006	76.17	76.25	77.48	75.63	211117	0.13%
13 Mar 2006	76.07	77.18	77.73	75.88	217193	-0.18%
10 Mar 2006	76.21	75.50	76.94	75.50	141461	1.46%
09 Mar 2006	75.11	75.96	75.96	73.47	403917	-0.86%
08 Mar 2006	75.76	78.50	78.60	74.54	443259	-3.01%
07 Mar 2006	78.11	79.81	80.63	77.25	689133	-1.54%
06 Mar 2006	79.33	78.50	79.61	77.25	205073	2.37%
03 Mar 2006	77.49	77.76	78.69	76.75	323611	-0.18%
02 Mar 2006	77.63	78.50	79.36	76.67	182564	-0.79%
01 Mar 2006	78.25	75.63	78.75	75.63	381704	2.64%
28 Feb 2006	76.24	77.00	77.38	74.36	290611	-0.66%
27 Feb 2006	76.75	76.74	77.63	75.88	186292	0.62%
24 Feb 2006	76.28	76.84	76.84	75.80	107972	-0.43%
23 Feb 2006	76.61	77.13	78.13	75.79	529615	-0.52%
22 Feb 2006	77.01	75.31	77.38	75.25	157885	1.21%
21 Feb 2006	76.09	75.25	76.36	75.19	230240	1.00%
20 Feb 2006	75.34	76.00	77.00	74.51	400339	-1.22%
17 Feb 2006	76.27	77.49	77.49	75.25	903974	-0.25%
16 Feb 2006	76.46	77.36	77.51	75.63	191856	0.54%
15 Feb 2006	76.05	78.37	78.37	74.38	512428	-0.51%
14 Feb 2006	76.44	78.25	78.38	75.88	584484	-2.05%
13 Feb 2006	78.04	77.81	80.63	77.44	138748	0.75%
10 Feb 2006	77.46	77.60	77.88	76.88	153136	0.69%
08 Feb 2006	76.93	75.96	77.63	75.00	507814	1.08%
07 Feb 2006	76.11	76.25	76.25	74.38	232564	1.48%
06 Feb 2006	75.00	74.75	75.75	73.81	305924	0.59%
03 Feb 2006	74.56	76.78	76.78	73.38	388594	-0.63%
02 Feb 2006	75.03	76.88	76.88	74.50	278817	-1.56%
01 Feb 2006	76.22	78.25	81.18	75.79	247861	-2.66%
31 Jan 2006	78.30	77.04	78.63	76.88	214775	1.64%
30 Jan 2006	77.04	78.25	78.63	76.78	124459	-1.26%
27 Jan 2006	78.02	77.40	78.74	76.50	692603	2.09%
25 Jan 2006	76.42	74.46	77.44	74.38	999455	2.63%
24 Jan 2006	74.46	73.80	75.23	73.13	516212	1.46%
23 Jan 2006	73.39	75.00	75.49	73.13	633504	-2.96%
20 Jan 2006	75.63	74.86	77.25	74.50	1660190	2.76%
19 Jan 2006	73.60	72.36	75.63	72.36	853358	2.25%
18 Jan 2006	71.98	73.13	74.41	71.05	734954	-0.76%
17 Jan 2006	72.53	72.88	74.38	72.25	168409	-0.86%
16 Jan 2006	73.16	74.01	74.01	72.88	151587	-1.48%
13 Jan 2006	74.26	74.09	75.00	73.50	398068	0.80%
12 Jan 2006	73.67	72.13	75.79	70.31	758540	1.22%
10 Jan 2006	72.78	73.75	73.75	71.89	487768	-0.61%
09 Jan 2006	73.23	73.71	75.46	69.75	1331589	-0.08%
06 Jan 2006	73.29	71.00	74.06	69.50	1177316	4.19%
05 Jan 2006	70.34	69.76	71.25	68.79	503329	1.88%
04 Jan 2006	69.04	71.25	71.63	68.52	646847	0.48%
03 Jan 2006	68.71	67.99	69.00	67.36	412209	2.00%
02 Jan 2006	67.36	67.50	68.09	66.75	291639	-0.04%
30 Dec 2005	67.39	66.50	67.73	66.38	2053993	1.74%
29 Dec 2005	66.24	65.50	67.34	65.25	2328490	1.18%
28 Dec 2005	65.47	65.59	66.62	64.63	4936984	0.32%
27 Dec 2005	65.26	65.25	65.59	64.43	347439	0.37%
26 Dec 2005	65.02	65.13	66.00	64.51	159403	-1.05%
23 Dec 2005	65.71	67.50	68.09	65.03	146007	-1.68%
22 Dec 2005	66.83	66.88	67.50	65.64	347173	-0.12%
21 Dec 2005	66.91	67.50	68.19	66.28	456430	-0.95%
20 Dec 2005	67.55	69.13	69.25	66.63	466692	-1.83%
19 Dec 2005	68.81	67.63	69.24	67.50	114366	1.91%
16 Dec 2005	67.52	67.73	68.44	65.94	504501	-0.31%
15 Dec 2005	67.73	68.00	68.93	67.13	249549	-0.44%
14 Dec 2005	68.03	67.26	68.50	67.13	492988	1.45%
13 Dec 2005	67.06	66.26	67.48	65.76	479541	1.74%
12 Dec 2005	65.91	66.13	66.88	64.88	257804	0.50%
09 Dec 2005	65.58	64.61	66.13	64.50	162465	0.85%
08 Dec 2005	65.03	65.38	66.00	64.13	236837	-1.10%
07 Dec 2005	65.75	65.88	66.50	64.77	331214	-0.06%
06 Dec 2005	65.79	65.63	66.49	64.01	368680	0.27%
05 Dec 2005	65.61	65.75	66.25	64.45	292597	-0.21%
02 Dec 2005	65.75	64.38	66.13	62.63	735889	2.48%
01 Dec 2005	64.16	64.38	64.38	62.63	336007	0.91%
30 Nov 2005	63.58	64.25	64.73	63.13	562017	-0.97%
29 Nov 2005	64.20	63.01	64.61	62.40	559087	1.69%
28 Nov 2005	63.13	62.81	64.74	61.91	450852	-2.25%
26 Nov 2005	64.58	64.38	65.00	62.81	201187	1.30%
25 Nov 2005	63.75	61.13	64.62	61.13	760613	4.46%
24 Nov 2005	61.03	61.38	64.63	60.16	1723438	-3.10%
23 Nov 2005	62.98	60.63	63.74	60.63	1102518	1.63%
22 Nov 2005	61.97	61.63	62.49	60.63	638502	-0.72%
21 Nov 2005	62.42	61.13	63.13	59.44	654775	2.45%
18 Nov 2005	60.93	63.13	63.13	60.63	547751	-1.66%
17 Nov 2005	61.96	62.00	62.25	60.64	469209	-0.03%
16 Nov 2005	61.98	59.31	62.38	59.31	1137006	5.57%
14 Nov 2005	58.71	60.49	60.49	58.14	300274	-1.92%
11 Nov 2005	59.86	58.43	60.63	57.89	763843	3.44%
10 Nov 2005	57.87	58.64	60.85	57.54	649254	1.26%
09 Nov 2005	57.15	57.91	58.63	56.56	284745	-1.31%
08 Nov 2005	57.91	55.71	58.56	55.50	691239	4.57%
07 Nov 2005	55.38	53.11	56.13	53.11	336081	1.35%
02 Nov 2005	54.64	52.76	54.98	51.89	563417	3.56%
01 Nov 2005	52.76	52.88	53.99	52.44	89385	0.69%
31 Oct 2005	52.40	52.49	53.11	51.42	291429	0.08%
28 Oct 2005	52.36	52.50	54.56	50.28	951392	-0.48%
27 Oct 2005	52.61	56.88	56.88	51.52	3711996	-7.49%
26 Oct 2005	56.87	59.17	59.17	56.25	724186	-3.89%
25 Oct 2005	59.17	55.44	59.86	54.44	1075327	4.97%
24 Oct 2005	56.37	57.00	57.63	55.44	451111	-0.65%
21 Oct 2005	56.74	57.64	58.34	56.26	458683	-1.42%
20 Oct 2005	57.56	57.75	59.63	56.39	576509	0.16%
19 Oct 2005	57.47	55.31	58.21	55.25	510920	0.61%
18 Oct 2005	57.12	55.51	57.74	55.31	443157	2.94%
17 Oct 2005	55.49	56.28	57.00	54.29	300499	-1.40%
14 Oct 2005	56.28	56.58	57.75	55.76	243690	-0.53%
13 Oct 2005	56.58	58.74	58.74	56.25	643076	-3.30%
11 Oct 2005	58.51	57.98	59.38	57.75	734945	1.79%
10 Oct 2005	57.48	57.25	57.98	56.75	391328	1.36%
07 Oct 2005	56.71	57.50	58.35	56.08	834801	-1.41%
06 Oct 2005	57.52	60.25	60.50	56.78	1199385	-5.05%
05 Oct 2005	60.58	61.24	62.50	58.75	468152	-1.59%
04 Oct 2005	61.56	59.00	61.81	58.38	882134	4.75%
03 Oct 2005	58.77	56.88	58.99	56.88	381992	3.27%
30 Sep 2005	56.91	56.69	57.49	55.28	419994	0.41%
29 Sep 2005	56.68	56.88	57.63	56.01	621734	-0.75%
28 Sep 2005	57.11	57.63	58.25	56.63	300412	-1.60%
27 Sep 2005	58.04	58.38	58.61	56.94	140949	0.02%
26 Sep 2005	58.03	56.50	58.25	54.63	120839	3.85%
23 Sep 2005	55.88	53.89	58.24	51.50	140475	-2.87%
22 Sep 2005	57.53	58.25	59.09	53.89	557101	-1.96%
21 Sep 2005	58.68	59.75	60.00	56.91	410221	-1.79%
20 Sep 2005	59.75	56.89	60.49	56.69	745098	4.57%
19 Sep 2005	57.14	57.50	57.75	56.64	192622	-0.24%
16 Sep 2005	57.28	57.00	58.38	56.25	801219	-1.77%
15 Sep 2005	58.31	55.01	59.00	55.01	525793	3.00%
14 Sep 2005	56.61	56.81	57.19	55.00	322726	-0.23%
13 Sep 2005	56.74	55.85	56.88	55.64	302936	1.89%
12 Sep 2005	55.69	54.38	55.85	54.38	126919	1.38%
09 Sep 2005	54.93	54.00	56.05	54.00	159817	-0.53%
08 Sep 2005	55.22	55.74	55.74	53.90	144202	0.24%
06 Sep 2005	55.09	55.66	55.99	54.76	141562	-0.97%
05 Sep 2005	55.63	57.13	57.13	55.31	136444	-1.21%
02 Sep 2005	56.31	57.49	57.49	55.91	243260	-1.47%
01 Sep 2005	57.15	57.31	57.75	56.39	498240	0.16%
31 Aug 2005	57.06	56.38	57.36	55.66	400713	1.03%
30 Aug 2005	56.48	53.96	56.86	53.50	677381	6.25%
29 Aug 2005	53.16	54.38	54.44	51.94	104108	-3.05%
26 Aug 2005	54.83	46.25	55.11	46.25	408071	2.33%
25 Aug 2005	53.58	44.13	56.25	44.13	571075	0.58%
24 Aug 2005	53.27	54.38	54.50	50.96	252208	-2.77%
23 Aug 2005	54.79	56.13	62.21	54.26	691242	-2.02%
22 Aug 2005	55.92	52.51	56.19	52.51	179158	1.99%
19 Aug 2005	54.83	55.13	55.69	54.63	135498	-0.29%
18 Aug 2005	54.99	56.69	56.99	54.59	153812	-2.48%
17 Aug 2005	56.39	56.25	57.23	55.63	374921	0.12%
16 Aug 2005	56.32	53.75	56.69	53.75	636923	4.80%
12 Aug 2005	53.74	54.88	55.69	53.20	251665	-0.20%
11 Aug 2005	53.85	54.60	55.00	53.34	285989	-0.33%
10 Aug 2005	54.03	54.12	54.60	53.13	362430	1.67%
09 Aug 2005	53.14	53.94	54.12	52.91	233276	-1.17%
08 Aug 2005	53.77	54.13	54.38	52.64	237726	-0.43%
05 Aug 2005	54.00	55.75	55.98	53.57	369067	-3.85%
04 Aug 2005	56.16	56.00	56.50	54.88	919992	0.72%
03 Aug 2005	55.76	53.14	56.25	53.14	813400	3.91%
02 Aug 2005	53.66	49.39	53.88	49.39	999646	7.15%
01 Aug 2005	50.08	50.00	50.28	49.13	176150	-0.73%
29 Jul 2005	50.45	49.75	51.69	49.01	562095	1.00%
27 Jul 2005	49.95	49.98	50.13	49.38	165472	0.48%
26 Jul 2005	49.71	48.88	50.00	48.25	293907	1.95%
25 Jul 2005	48.76	49.38	50.00	48.50	270014	-0.97%
22 Jul 2005	49.24	48.74	49.50	48.13	349247	0.35%
21 Jul 2005	49.07	48.99	49.69	46.88	681455	0.74%
20 Jul 2005	48.71	48.63	48.99	48.25	160279	0.66%
19 Jul 2005	48.39	48.25	49.06	47.75	434332	0.37%
18 Jul 2005	48.21	47.38	48.49	46.76	286784	2.44%
15 Jul 2005	47.06	45.64	47.38	45.64	220169	1.77%
14 Jul 2005	46.24	47.38	47.42	46.01	162955	-2.26%
13 Jul 2005	47.31	48.12	48.13	46.89	241015	-1.23%
12 Jul 2005	47.90	48.03	48.69	47.38	325788	-0.27%
11 Jul 2005	48.03	48.25	48.66	47.63	260833	-0.12%
08 Jul 2005	48.09	47.69	48.62	46.76	191340	0.97%
07 Jul 2005	47.63	48.50	48.50	47.50	258667	-0.98%
06 Jul 2005	48.10	48.49	48.67	47.50	298325	1.14%
05 Jul 2005	47.56	49.03	49.38	47.20	227561	-3.00%
04 Jul 2005	49.03	49.36	49.63	48.56	224567	0.25%
01 Jul 2005	48.91	49.25	49.35	47.89	297072	0.45%
30 Jun 2005	48.69	47.76	49.49	47.76	531978	2.23%
29 Jun 2005	47.63	48.38	48.53	47.50	242733	0.06%
28 Jun 2005	47.60	48.38	48.71	47.50	272955	-2.28%
27 Jun 2005	48.71	49.50	49.63	48.25	230077	-1.40%
24 Jun 2005	49.40	48.38	49.96	47.56	521032	2.00%
23 Jun 2005	48.43	49.13	49.15	48.14	142071	-1.38%
22 Jun 2005	49.11	49.38	50.24	48.19	734811	-1.31%
21 Jun 2005	49.76	49.13	50.14	48.75	702092	1.59%
20 Jun 2005	48.98	47.49	49.38	47.00	598025	3.75%
17 Jun 2005	47.21	47.16	47.50	46.66	194591	-0.11%
16 Jun 2005	47.26	47.55	47.55	46.25	277147	-0.08%
15 Jun 2005	47.30	47.43	47.88	46.91	353735	0.34%
14 Jun 2005	47.14	46.99	47.25	46.51	247712	1.16%
13 Jun 2005	46.60	46.60	47.10	45.69	245876	0.84%
10 Jun 2005	46.21	46.50	47.38	45.77	172459	-0.13%
09 Jun 2005	46.27	46.75	47.30	46.13	218446	-1.01%
08 Jun 2005	46.74	45.88	47.15	45.63	423698	1.59%
07 Jun 2005	46.01	46.12	46.25	45.66	145381	-0.60%
06 Jun 2005	46.29	46.13	46.86	45.90	349686	1.03%
04 Jun 2005	45.82	46.43	46.46	45.75	124604	0.11%
03 Jun 2005	45.77	45.51	47.00	44.82	940047	0.75%
02 Jun 2005	45.43	45.63	46.09	45.01	250283	0.91%
01 Jun 2005	45.02	46.25	46.50	44.69	278216	-2.22%
31 May 2005	46.04	44.88	46.88	44.38	261067	2.61%
30 May 2005	44.87	45.88	46.65	44.58	158969	-2.20%
27 May 2005	45.88	47.01	47.51	45.41	568817	-2.40%
26 May 2005	47.01	45.58	47.31	45.25	957468	3.14%
25 May 2005	45.58	44.38	45.69	44.26	532870	3.17%
24 May 2005	44.18	44.38	44.50	43.76	120272	0.87%
23 May 2005	43.80	43.38	44.11	42.39	268733	2.05%
20 May 2005	42.92	42.88	43.13	42.43	169444	0.56%
19 May 2005	42.68	42.50	43.71	42.40	168690	0.99%
18 May 2005	42.26	43.38	43.38	41.83	248810	-1.58%
17 May 2005	42.94	45.88	45.88	42.69	220529	-1.22%
16 May 2005	43.47	44.50	44.66	42.75	285995	-1.70%
13 May 2005	44.22	44.75	44.81	43.65	150024	-0.45%
12 May 2005	44.42	43.14	44.88	43.14	183257	2.44%
11 May 2005	43.36	44.38	44.49	43.13	302110	-2.95%
10 May 2005	44.68	44.13	44.88	42.72	270907	1.43%
09 May 2005	44.05	43.56	44.25	43.56	342031	1.50%
06 May 2005	43.40	42.76	43.75	42.25	134829	1.47%
05 May 2005	42.77	43.13	43.49	42.57	295153	0.28%
04 May 2005	42.65	42.63	42.98	42.19	132031	0.26%
03 May 2005	42.54	42.75	43.03	42.00	238100	0.59%
02 May 2005	42.29	42.50	42.50	41.39	146538	1.03%
29 Apr 2005	41.86	43.61	43.61	41.31	373413	-3.37%
28 Apr 2005	43.32	43.13	44.11	41.89	648280	1.62%
27 Apr 2005	42.63	43.30	43.30	42.31	447448	-1.84%
26 Apr 2005	43.43	44.85	44.85	43.15	842134	-3.14%
25 Apr 2005	44.84	47.41	50.88	42.78	2426217	-3.07%
22 Apr 2005	46.26	44.63	47.48	44.25	846109	5.66%
21 Apr 2005	43.78	43.25	44.44	42.47	244480	1.67%
20 Apr 2005	43.06	42.88	43.39	41.63	217727	0.47%
19 Apr 2005	42.86	45.00	45.36	41.88	276946	-4.20%
18 Apr 2005	44.74	44.76	45.99	42.63	399297	-0.78%
15 Apr 2005	45.09	45.56	45.75	43.75	327475	-4.10%
13 Apr 2005	47.02	46.50	47.25	46.09	516311	1.62%
12 Apr 2005	46.27	46.25	46.49	45.13	318147	0.35%
11 Apr 2005	46.11	45.25	46.50	45.25	372123	-0.47%
08 Apr 2005	46.33	47.50	47.56	46.13	517321	-1.91%
07 Apr 2005	47.23	47.85	49.09	46.94	1013844	-0.55%
06 Apr 2005	47.49	47.75	48.25	47.02	570128	-0.73%
05 Apr 2005	47.84	46.91	48.13	46.75	801467	1.36%
04 Apr 2005	47.20	48.00	48.00	46.25	829255	-1.54%
01 Apr 2005	47.94	46.38	48.31	45.89	753690	2.96%
31 Mar 2005	46.56	45.81	47.15	44.91	1127812	4.37%
30 Mar 2005	44.61	43.38	44.87	43.00	1112160	3.67%
29 Mar 2005	43.03	44.13	44.38	41.77	860170	-2.18%
28 Mar 2005	43.99	43.63	44.62	43.27	309507	0.69%
24 Mar 2005	43.69	46.11	46.11	42.07	232889	0.34%
23 Mar 2005	43.54	43.88	44.49	43.26	378172	-1.25%
22 Mar 2005	44.09	45.13	45.38	43.88	387189	-1.87%
21 Mar 2005	44.93	45.88	46.44	44.76	765256	-1.58%
18 Mar 2005	45.65	45.75	46.61	45.09	431641	-0.02%
17 Mar 2005	45.66	45.88	46.97	45.34	600331	-0.48%
16 Mar 2005	45.88	45.74	46.53	45.69	436817	0.09%
15 Mar 2005	45.84	46.51	46.81	45.63	853694	-1.06%
14 Mar 2005	46.33	41.04	46.81	41.04	1433431	2.73%
11 Mar 2005	45.10	45.63	45.86	44.78	623711	-0.68%
10 Mar 2005	45.41	44.75	45.63	43.89	489743	1.72%
09 Mar 2005	44.64	44.25	45.54	44.13	689688	0.09%
08 Mar 2005	44.60	43.75	44.93	43.38	1065706	1.97%
07 Mar 2005	43.74	43.50	43.94	42.63	476090	1.32%
04 Mar 2005	43.17	41.57	43.63	41.57	476941	2.37%
03 Mar 2005	42.17	41.63	42.31	41.33	210910	1.47%
02 Mar 2005	41.56	41.26	41.68	40.75	245419	0.85%
01 Mar 2005	41.21	42.46	42.46	41.01	113052	-2.65%
28 Feb 2005	42.33	41.50	42.50	40.50	266740	2.59%
25 Feb 2005	41.26	41.48	41.99	40.89	289476	1.20%
24 Feb 2005	40.77	41.64	41.93	40.47	493760	-2.09%
23 Feb 2005	41.64	42.25	42.25	41.42	347381	-0.93%
22 Feb 2005	42.03	42.49	42.61	41.64	332076	-1.18%
21 Feb 2005	42.53	42.56	42.91	42.26	183811	-1.00%
18 Feb 2005	42.96	43.48	43.75	42.71	199777	0.19%
17 Feb 2005	42.88	43.81	43.81	42.26	304383	-2.12%
16 Feb 2005	43.81	44.35	44.35	43.39	569654	-0.14%
15 Feb 2005	43.87	44.63	44.86	41.53	563088	-1.99%
14 Feb 2005	44.76	44.38	45.13	43.91	1144380	1.98%
11 Feb 2005	43.89	43.50	44.12	43.09	611951	1.64%
10 Feb 2005	43.18	43.26	43.31	42.58	183855	0.28%
09 Feb 2005	43.06	43.63	44.88	42.89	407582	0.65%
08 Feb 2005	42.78	42.75	43.13	42.00	383375	0.56%
07 Feb 2005	42.54	43.75	43.93	42.38	245287	-2.00%
04 Feb 2005	43.41	42.88	43.75	42.25	472525	1.83%
03 Feb 2005	42.63	42.26	43.38	41.31	324164	0.88%
02 Feb 2005	42.26	41.87	42.74	41.63	471200	1.51%
01 Feb 2005	41.63	41.34	41.81	40.54	405428	0.73%
31 Jan 2005	41.33	41.25	41.63	40.88	179480	1.08%
28 Jan 2005	40.89	40.63	41.36	40.46	467878	1.31%
27 Jan 2005	40.36	40.13	41.50	39.75	1873412	-0.22%
25 Jan 2005	40.45	40.01	40.73	39.14	671867	0.92%
24 Jan 2005	40.08	39.75	40.38	39.19	786173	1.75%
20 Jan 2005	39.39	37.64	39.87	37.64	639321	1.81%
19 Jan 2005	38.69	39.35	39.72	38.40	385207	-0.51%
18 Jan 2005	38.89	37.76	39.38	37.76	1239585	2.94%
17 Jan 2005	37.78	38.26	38.50	36.81	500516	-1.20%
14 Jan 2005	38.24	39.38	39.61	38.00	460085	-2.87%
13 Jan 2005	39.37	39.14	39.86	39.00	320558	1.13%
12 Jan 2005	38.93	40.60	40.60	38.44	647680	-0.51%
11 Jan 2005	39.13	39.15	40.74	38.69	853463	0.28%
10 Jan 2005	39.02	41.24	41.25	38.64	538317	-4.36%
07 Jan 2005	40.80	41.23	41.23	40.19	235475	1.42%
06 Jan 2005	40.23	42.50	42.50	39.75	463177	-3.89%
05 Jan 2005	41.86	43.26	43.50	40.63	225119	-3.57%
04 Jan 2005	43.41	43.75	44.00	43.16	226760	-0.73%
03 Jan 2005	43.73	43.38	43.88	42.88	324686	1.72%
31 Dec 2004	42.99	43.13	43.30	42.38	324506	2.33%
30 Dec 2004	42.01	44.38	44.38	41.64	1131639	-3.54%
29 Dec 2004	43.55	44.74	44.75	43.40	612820	-1.76%
28 Dec 2004	44.33	44.75	45.11	44.15	371090	-0.78%
27 Dec 2004	44.68	44.86	45.25	44.45	210745	-0.78%
24 Dec 2004	45.03	45.44	45.56	44.63	192422	-0.13%
23 Dec 2004	45.09	45.03	45.61	44.75	279662	-0.33%
22 Dec 2004	45.24	45.63	46.04	44.49	678022	-0.37%
21 Dec 2004	45.41	44.99	45.63	44.75	527978	1.27%
20 Dec 2004	44.84	44.36	45.00	43.66	553445	1.08%
17 Dec 2004	44.36	44.09	44.49	43.88	415888	0.98%
16 Dec 2004	43.93	44.38	44.50	43.66	428113	-0.41%
15 Dec 2004	44.11	42.78	44.43	42.78	1044393	1.03%
14 Dec 2004	43.66	44.13	44.13	41.78	912897	-0.11%
13 Dec 2004	43.71	43.63	44.19	43.01	882975	0.23%
10 Dec 2004	43.61	43.36	43.86	43.21	573569	1.54%
09 Dec 2004	42.95	44.00	44.09	42.69	834894	-1.78%
08 Dec 2004	43.73	45.25	45.44	43.59	505540	-4.06%
07 Dec 2004	45.58	46.63	46.63	45.31	236335	-0.57%
06 Dec 2004	45.84	46.21	46.21	45.26	335738	-0.09%
03 Dec 2004	45.88	46.44	46.56	45.44	1036444	-1.10%
02 Dec 2004	46.39	46.88	47.24	46.04	702785	-0.51%
01 Dec 2004	46.63	46.86	46.88	45.81	582097	-0.04%
30 Nov 2004	46.65	46.89	47.36	46.41	444113	0.13%
29 Nov 2004	46.59	45.64	46.94	45.64	558526	1.33%
25 Nov 2004	45.98	46.64	47.23	45.66	1168787	-0.02%
24 Nov 2004	45.99	46.13	46.60	45.39	758140	0.26%
23 Nov 2004	45.87	45.08	46.25	45.08	595267	1.50%
22 Nov 2004	45.19	45.36	45.36	44.38	360619	-0.44%
19 Nov 2004	45.39	46.25	46.74	45.26	700179	-0.92%
18 Nov 2004	45.81	45.12	45.98	44.66	697908	2.85%
17 Nov 2004	44.54	45.00	45.12	44.16	1561618	-1.29%
16 Nov 2004	45.12	45.13	45.25	43.88	201331	0.13%
12 Nov 2004	45.06	45.37	45.37	44.76	72388	0.02%
11 Nov 2004	45.05	45.41	45.44	44.79	308681	-0.40%
10 Nov 2004	45.23	45.38	45.60	45.03	248777	0.13%
09 Nov 2004	45.17	44.98	45.36	44.50	555050	0.74%
08 Nov 2004	44.84	45.28	45.88	44.66	1142526	-1.62%
05 Nov 2004	45.58	45.38	46.23	45.16	568499	-0.72%
04 Nov 2004	45.91	46.88	46.88	45.71	403575	-0.20%
03 Nov 2004	46.00	45.36	46.35	45.26	654627	2.20%
02 Nov 2004	45.01	45.25	45.53	44.76	909267	-0.22%
01 Nov 2004	45.11	45.63	45.63	44.38	822778	-0.90%
29 Oct 2004	45.52	46.50	47.06	45.28	819137	-1.62%
28 Oct 2004	46.27	46.55	47.11	45.78	1322815	0.19%
27 Oct 2004	46.18	46.00	46.61	45.63	348587	0.20%
26 Oct 2004	46.09	45.66	46.85	42.04	950232	0.46%
25 Oct 2004	45.88	46.88	46.99	45.14	871864	-2.11%
21 Oct 2004	46.87	48.50	48.50	46.52	849772	-3.06%
20 Oct 2004	48.35	49.75	49.75	45.08	522784	-2.18%
19 Oct 2004	49.43	48.75	49.60	48.75	310141	0.80%
18 Oct 2004	49.04	50.00	50.00	48.70	310774	-1.19%
15 Oct 2004	49.63	50.31	50.88	49.30	938883	-0.72%
14 Oct 2004	49.99	49.38	50.44	48.28	857603	2.48%
12 Oct 2004	48.78	48.10	49.38	47.88	901696	0.87%
11 Oct 2004	48.36	48.40	49.13	48.16	599980	0.23%
09 Oct 2004	48.25	48.50	48.63	47.50	105544	-0.72%
08 Oct 2004	48.60	47.26	49.06	46.25	1292242	3.60%
07 Oct 2004	46.91	46.24	47.13	45.97	574776	1.45%
06 Oct 2004	46.24	46.63	46.78	45.34	982794	-0.60%
05 Oct 2004	46.52	46.69	46.85	46.01	391393	0.50%
04 Oct 2004	46.29	46.88	47.18	44.38	595221	-0.37%
01 Oct 2004	46.46	44.59	46.96	44.00	930481	4.33%
30 Sep 2004	44.53	43.76	44.75	43.76	524926	1.88%
29 Sep 2004	43.71	43.13	44.00	42.66	634956	2.05%
28 Sep 2004	42.83	43.38	43.68	42.66	302288	-1.45%
27 Sep 2004	43.46	43.41	43.86	42.90	254409	-0.39%
24 Sep 2004	43.63	43.13	44.44	43.13	549793	-0.52%
23 Sep 2004	43.86	44.75	44.75	43.63	514290	-1.81%
22 Sep 2004	44.67	44.78	45.00	44.01	399423	-0.45%
21 Sep 2004	44.87	42.75	45.13	42.75	1385540	3.89%
20 Sep 2004	43.19	44.02	44.38	43.01	662692	-1.89%
17 Sep 2004	44.02	44.13	44.23	43.41	739878	0.43%
16 Sep 2004	43.83	43.13	43.94	42.64	880809	1.84%
15 Sep 2004	43.04	43.75	45.13	42.63	2715828	-0.99%
14 Sep 2004	43.47	42.93	43.73	42.33	687803	2.52%
13 Sep 2004	42.40	42.85	42.85	42.25	393481	0.59%
10 Sep 2004	42.15	41.74	42.25	41.00	573616	2.58%
09 Sep 2004	41.09	41.63	41.91	40.91	294329	-0.92%
08 Sep 2004	41.47	41.25	41.75	41.19	419708	0.78%
07 Sep 2004	41.15	40.75	41.49	40.63	488395	1.16%
06 Sep 2004	40.68	40.48	41.00	40.19	267347	1.24%
03 Sep 2004	40.18	40.38	40.50	40.02	189581	0.10%
02 Sep 2004	40.14	39.88	40.59	39.83	307287	0.73%
01 Sep 2004	39.85	40.35	40.35	39.69	166722	0.10%
31 Aug 2004	39.81	39.83	40.09	39.63	243180	0.18%
30 Aug 2004	39.74	40.06	40.31	39.56	276982	-0.50%
27 Aug 2004	39.94	40.63	41.09	39.79	605764	-1.96%
26 Aug 2004	40.74	39.75	40.99	39.75	930847	2.39%
25 Aug 2004	39.79	40.38	40.75	39.41	538804	-0.62%
24 Aug 2004	40.04	39.56	40.16	39.56	263928	1.14%
23 Aug 2004	39.59	39.26	40.25	39.26	351527	0.03%
20 Aug 2004	39.58	39.63	40.00	39.33	253355	-0.95%
19 Aug 2004	39.96	39.63	40.35	39.39	692523	1.78%
18 Aug 2004	39.26	39.69	39.74	39.14	302896	-1.38%
17 Aug 2004	39.81	40.19	40.48	39.50	514381	-0.20%
16 Aug 2004	39.89	39.88	40.24	39.06	391534	0.73%
13 Aug 2004	39.60	39.41	40.10	39.38	375763	-0.98%
12 Aug 2004	39.99	39.41	40.73	39.41	646509	-1.26%
11 Aug 2004	40.50	40.63	41.55	40.33	1074918	-0.27%
10 Aug 2004	40.61	40.63	40.93	40.20	1269353	0.47%
09 Aug 2004	40.42	39.50	40.50	39.08	796674	1.69%
06 Aug 2004	39.75	38.75	39.92	38.75	1196985	1.53%
05 Aug 2004	39.15	37.54	39.30	37.54	498595	2.17%
04 Aug 2004	38.32	38.13	38.86	38.02	374486	-0.88%
03 Aug 2004	38.66	39.01	39.49	38.48	563809	-1.05%
02 Aug 2004	39.07	39.94	39.94	38.89	389409	-1.09%
30 Jul 2004	39.50	39.50	40.00	39.25	906368	0.95%
29 Jul 2004	39.13	39.50	39.59	38.76	939831	-0.25%
28 Jul 2004	39.23	38.50	39.43	38.01	1142086	2.86%
27 Jul 2004	38.14	39.36	39.93	37.90	1154072	-2.21%
26 Jul 2004	39.00	38.13	39.20	37.79	875725	1.93%
23 Jul 2004	38.26	37.74	39.09	37.74	713133	1.65%
22 Jul 2004	37.64	38.38	38.38	37.51	458886	-0.08%
21 Jul 2004	37.67	37.74	38.14	37.13	515343	1.05%
20 Jul 2004	37.28	37.61	37.99	37.04	394451	-1.69%
19 Jul 2004	37.92	37.88	38.62	37.75	592637	-1.02%
16 Jul 2004	38.31	38.13	38.55	37.63	789604	1.00%
15 Jul 2004	37.93	37.19	38.06	37.05	580826	2.13%
14 Jul 2004	37.14	37.38	38.19	37.02	995014	-0.21%
13 Jul 2004	37.22	37.06	37.99	37.00	852344	1.11%
12 Jul 2004	36.81	36.63	37.49	36.50	433544	0.55%
09 Jul 2004	36.61	35.88	36.75	33.88	608043	0.47%
08 Jul 2004	36.44	35.44	36.84	34.38	2258674	4.23%
07 Jul 2004	34.96	37.50	37.68	34.33	2387274	-6.60%
06 Jul 2004	37.43	37.21	37.59	36.50	670179	0.21%
05 Jul 2004	37.35	37.95	38.26	37.03	526230	-1.06%
02 Jul 2004	37.75	37.51	38.49	37.01	684344	-0.74%
01 Jul 2004	38.03	37.38	38.18	36.65	600736	1.93%
30 Jun 2004	37.31	38.75	38.75	37.14	749171	-3.09%
29 Jun 2004	38.50	38.75	39.16	37.81	1212236	-0.28%
28 Jun 2004	38.61	38.13	38.74	37.77	883789	2.09%
25 Jun 2004	37.82	38.00	38.38	37.22	861895	0.03%
24 Jun 2004	37.81	36.97	38.31	36.29	802018	3.08%
23 Jun 2004	36.68	36.75	37.69	36.01	1309782	0.41%
22 Jun 2004	36.53	36.06	36.68	35.75	593067	1.44%
21 Jun 2004	36.01	36.58	37.05	35.88	465391	-1.13%
18 Jun 2004	36.42	37.00	37.24	35.66	698163	-0.71%
17 Jun 2004	36.68	36.75	36.85	35.77	996060	-0.24%
16 Jun 2004	36.77	37.13	37.27	36.13	865554	-0.08%
15 Jun 2004	36.80	36.24	37.31	35.95	468068	1.71%
14 Jun 2004	36.18	37.75	37.75	35.91	602772	-3.73%
11 Jun 2004	37.58	39.06	39.38	37.50	950259	-3.34%
10 Jun 2004	38.88	37.63	39.05	37.39	718930	3.05%
09 Jun 2004	37.73	38.24	38.47	37.19	926711	-1.20%
08 Jun 2004	38.19	39.25	39.38	37.58	486573	-0.99%
07 Jun 2004	38.57	38.38	39.01	38.00	667891	2.23%
04 Jun 2004	37.73	36.00	38.10	35.50	897286	4.60%
03 Jun 2004	36.07	38.88	39.25	35.66	765168	-6.02%
02 Jun 2004	38.38	38.38	38.94	38.00	568206	0.31%
01 Jun 2004	38.26	37.91	39.42	37.91	1183519	2.44%
31 May 2004	37.35	36.88	38.36	36.25	1295078	-0.11%
28 May 2004	37.39	40.63	41.10	36.66	1238430	-7.88%
27 May 2004	40.59	41.85	42.28	40.14	1022782	-2.73%
26 May 2004	41.73	41.75	42.63	41.33	1141746	0.85%
25 May 2004	41.38	43.13	43.13	40.14	2547054	-2.93%
24 May 2004	42.63	39.91	43.63	39.38	2257370	10.76%
21 May 2004	38.49	37.63	38.96	37.13	915518	2.26%
20 May 2004	37.64	37.38	38.23	36.58	642626	1.43%
19 May 2004	37.11	38.11	38.50	36.69	720837	-0.78%
18 May 2004	37.40	35.25	38.13	32.50	509617	5.92%
17 May 2004	35.31	36.76	36.76	31.33	583885	-3.81%
14 May 2004	36.71	37.25	38.32	35.00	891755	-0.35%
13 May 2004	36.84	33.75	37.45	31.88	673961	5.41%
12 May 2004	34.95	33.75	35.61	33.01	590042	4.39%
11 May 2004	33.48	33.88	34.38	32.50	251880	-1.99%
10 May 2004	34.16	35.00	35.00	30.68	346745	-4.26%
07 May 2004	35.68	35.88	36.50	35.50	399435	-2.57%
06 May 2004	36.62	36.26	36.88	36.26	397099	1.10%
05 May 2004	36.22	35.95	36.56	35.66	719362	2.20%
04 May 2004	35.44	35.00	35.74	34.66	576579	1.52%
03 May 2004	34.91	34.14	35.13	33.83	418445	1.51%
30 Apr 2004	34.39	34.50	35.01	34.38	334657	-0.26%
29 Apr 2004	34.48	35.00	35.48	34.38	610500	-2.13%
28 Apr 2004	35.23	36.19	36.36	35.03	420390	-2.68%
27 Apr 2004	36.20	37.63	37.63	35.38	727165	-3.95%
23 Apr 2004	37.69	36.63	38.19	36.38	751131	3.35%
22 Apr 2004	36.47	36.50	36.75	35.50	218038	0.77%
21 Apr 2004	36.19	35.40	36.56	35.00	247453	0.72%
20 Apr 2004	35.93	35.66	36.41	35.66	293306	0.93%
19 Apr 2004	35.60	36.38	36.91	35.04	269526	-2.94%
17 Apr 2004	36.68	37.38	37.38	36.50	84457	-1.42%
16 Apr 2004	37.21	37.00	37.49	36.53	438389	0.73%
15 Apr 2004	36.94	35.63	37.93	34.39	1334110	2.61%
13 Apr 2004	36.00	34.44	36.25	34.31	1356024	6.95%
12 Apr 2004	33.66	34.05	35.00	32.75	508249	-3.22%
08 Apr 2004	34.78	34.38	35.25	34.38	412065	-0.11%
07 Apr 2004	34.82	34.50	35.18	34.31	477737	1.69%
06 Apr 2004	34.24	33.75	35.44	33.53	2172701	3.26%
05 Apr 2004	33.16	32.13	33.38	31.84	632263	4.67%
02 Apr 2004	31.68	31.98	32.00	30.80	785633	-0.13%
01 Apr 2004	31.72	31.00	31.99	31.00	771681	2.45%
31 Mar 2004	30.96	32.50	32.60	30.38	1278266	-4.62%
30 Mar 2004	32.46	32.89	33.11	32.21	472683	-0.76%
29 Mar 2004	32.71	33.38	33.69	32.19	377268	-2.21%
26 Mar 2004	33.45	32.26	33.86	32.25	1088067	4.66%
25 Mar 2004	31.96	29.99	33.75	29.75	1183120	7.86%
24 Mar 2004	29.63	30.78	30.78	29.27	1475872	-3.07%
23 Mar 2004	30.57	30.46	30.88	29.19	1166327	-0.78%
22 Mar 2004	30.81	33.38	33.38	30.41	1096262	-7.95%
19 Mar 2004	33.47	32.75	33.75	32.19	794428	1.76%
18 Mar 2004	32.89	33.63	33.81	32.66	860569	-1.50%
17 Mar 2004	33.39	34.09	34.24	33.03	907865	-1.07%
16 Mar 2004	33.75	33.75	34.50	33.40	973789	-0.12%
15 Mar 2004	33.79	35.25	36.10	33.64	757299	-2.62%
12 Mar 2004	34.70	34.13	35.10	33.26	918908	2.36%
11 Mar 2004	33.90	34.80	35.53	33.70	1482064	-1.74%
10 Mar 2004	34.50	34.50	34.75	34.14	838808	-0.89%
09 Mar 2004	34.81	35.03	35.03	33.75	873801	-0.94%
08 Mar 2004	35.14	36.24	36.48	35.00	877666	-2.74%
05 Mar 2004	36.13	36.25	36.36	35.55	814490	0.36%
04 Mar 2004	36.00	36.44	36.50	35.55	1139471	-1.99%
03 Mar 2004	36.73	36.25	37.30	35.76	1336590	2.00%
01 Mar 2004	36.01	36.23	36.61	35.25	1088967	-0.36%
27 Feb 2004	36.14	34.22	36.81	33.75	1020394	8.11%
26 Feb 2004	33.43	34.38	35.00	32.89	992958	-1.96%
25 Feb 2004	34.10	34.34	35.16	33.83	1069852	-0.64%
24 Feb 2004	34.32	34.39	35.05	32.13	1608934	-1.61%
23 Feb 2004	34.88	36.88	36.88	34.43	936881	-4.78%
20 Feb 2004	36.63	36.25	37.11	35.44	1202029	1.33%
19 Feb 2004	36.15	38.38	38.38	34.88	1556727	-5.29%
18 Feb 2004	38.17	39.00	39.73	37.91	1127692	-1.32%
17 Feb 2004	38.68	38.11	39.00	37.25	1273241	2.03%
16 Feb 2004	37.91	37.88	38.48	37.33	1675346	0.61%
13 Feb 2004	37.68	36.75	37.75	36.45	837108	2.11%
12 Feb 2004	36.90	37.75	38.00	36.39	895916	-1.63%
11 Feb 2004	37.51	37.10	38.00	36.89	933753	2.18%
10 Feb 2004	36.71	37.86	37.86	36.00	757550	-2.08%
09 Feb 2004	37.49	36.14	37.62	35.75	1022811	5.52%
06 Feb 2004	35.53	36.50	36.50	34.99	778328	-1.66%
05 Feb 2004	36.13	37.38	37.88	35.13	1695982	-3.29%
04 Feb 2004	37.36	37.05	37.85	36.50	1497849	-0.56%
03 Feb 2004	37.57	38.13	38.38	36.58	1300978	-0.98%
30 Jan 2004	37.94	38.75	40.01	37.50	1125199	-3.85%
29 Jan 2004	39.46	39.50	40.59	38.39	1481239	-1.20%
28 Jan 2004	39.94	40.63	40.86	37.39	1261252	-1.65%
27 Jan 2004	40.61	40.63	40.87	39.25	875980	0.42%
23 Jan 2004	40.44	38.38	40.69	38.04	766442	5.56%
22 Jan 2004	38.31	38.63	39.50	34.75	2341765	-0.44%
21 Jan 2004	38.48	39.38	40.24	37.66	1381883	-0.59%
20 Jan 2004	38.71	40.41	40.87	38.39	946644	-3.42%
19 Jan 2004	40.08	38.71	40.56	38.06	973169	4.98%
16 Jan 2004	38.18	39.81	40.35	37.14	979609	-4.53%
15 Jan 2004	39.99	41.49	41.49	39.58	877888	-3.24%
14 Jan 2004	41.33	41.25	42.00	40.77	910373	1.13%
13 Jan 2004	40.87	41.25	41.25	39.89	961236	-0.24%
12 Jan 2004	40.97	43.13	43.13	39.29	1183130	0.07%
09 Jan 2004	40.94	42.25	42.50	39.45	1957693	1.74%
08 Jan 2004	40.24	37.74	40.63	37.63	2259556	7.80%
07 Jan 2004	37.33	38.05	38.05	36.38	1973722	-1.56%
06 Jan 2004	37.92	40.63	40.86	37.52	1646323	-5.65%
05 Jan 2004	40.19	39.56	40.38	38.81	1322439	2.55%
02 Jan 2004	39.19	39.12	39.84	38.79	1421503	0.77%
01 Jan 2004	38.89	38.50	39.10	38.39	1210861	1.86%
31 Dec 2003	38.18	37.37	38.48	36.94	1792725	2.72%
30 Dec 2003	37.17	38.75	38.75	36.39	1790728	-1.33%
29 Dec 2003	37.67	36.29	38.13	36.08	1660237	4.09%
26 Dec 2003	36.19	36.54	36.58	35.93	731435	0.22%
24 Dec 2003	36.11	36.18	36.50	35.39	1080503	0.58%
23 Dec 2003	35.90	36.88	36.99	35.63	1387280	-1.72%
22 Dec 2003	36.53	35.69	36.92	35.00	2394965	3.69%
19 Dec 2003	35.23	35.92	36.25	35.03	847201	-0.87%
18 Dec 2003	35.54	34.99	35.63	34.99	755117	1.83%
17 Dec 2003	34.90	35.31	35.40	34.53	1024384	-1.02%
16 Dec 2003	35.26	35.74	35.74	34.69	854079	-1.43%
15 Dec 2003	35.77	35.81	35.91	35.16	789589	1.45%
12 Dec 2003	35.26	35.38	35.75	34.91	1569642	0.71%
11 Dec 2003	35.01	34.63	35.29	34.18	1471640	1.98%
10 Dec 2003	34.33	33.78	34.63	33.76	1399099	1.06%
09 Dec 2003	33.97	34.11	34.38	33.31	1474232	0.38%
08 Dec 2003	33.84	33.88	34.13	32.59	1432415	0.27%
05 Dec 2003	33.75	35.10	35.10	33.41	1258242	-2.77%
04 Dec 2003	34.71	35.00	35.49	34.52	1764415	-0.80%
03 Dec 2003	34.99	35.97	35.97	34.65	1770465	-1.10%
02 Dec 2003	35.38	36.75	37.13	34.53	1905861	-2.59%
01 Dec 2003	36.32	34.25	36.73	33.99	2182082	7.87%
28 Nov 2003	33.67	34.49	34.68	33.44	1155396	-2.80%
27 Nov 2003	34.64	33.98	34.97	33.14	2634441	2.73%
25 Nov 2003	33.72	33.75	34.69	33.50	2879708	1.87%
24 Nov 2003	33.10	31.90	33.88	30.88	3968670	5.35%
21 Nov 2003	31.42	30.24	31.88	29.95	1789907	4.14%
20 Nov 2003	30.17	30.84	31.41	29.89	1859664	-2.17%
19 Nov 2003	30.84	29.13	31.16	28.78	3141607	5.65%
18 Nov 2003	29.19	29.38	29.91	29.01	1033734	-1.72%
17 Nov 2003	29.70	29.62	29.86	28.58	951460	2.27%
15 Nov 2003	29.04	28.75	29.49	28.46	423068	0.62%
14 Nov 2003	28.86	29.18	29.85	28.63	1398632	-0.55%
13 Nov 2003	29.02	31.64	31.88	28.38	2499532	-7.81%
12 Nov 2003	31.48	30.43	31.85	30.28	2187857	4.45%
11 Nov 2003	30.14	30.00	30.68	29.63	1231732	0.37%
10 Nov 2003	30.03	30.03	30.33	29.13	475798	-2.15%
07 Nov 2003	30.69	31.64	32.50	30.33	1745831	-2.76%
06 Nov 2003	31.56	31.50	31.75	30.66	2314899	-0.57%
05 Nov 2003	31.74	30.00	32.16	29.13	4242573	6.44%
04 Nov 2003	29.82	29.73	31.11	29.26	2536353	1.39%
03 Nov 2003	29.41	27.48	29.75	27.48	2890704	8.44%
31 Oct 2003	27.12	25.99	27.35	25.88	2737884	5.48%
30 Oct 2003	25.71	24.53	26.00	24.31	2917204	5.07%
29 Oct 2003	24.47	24.42	24.69	24.28	716051	1.83%
28 Oct 2003	24.03	24.38	24.38	23.75	729974	-0.12%
27 Oct 2003	24.06	25.13	25.18	23.89	470251	-4.41%
25 Oct 2003	25.17	25.63	25.63	25.06	307471	-0.40%
24 Oct 2003	25.27	24.74	25.38	24.01	973528	2.56%
23 Oct 2003	24.64	24.56	25.11	24.31	1158705	-0.36%
22 Oct 2003	24.73	25.00	25.25	24.19	1308894	-0.20%
21 Oct 2003	24.78	25.26	25.63	24.38	1188517	-1.98%
20 Oct 2003	25.28	25.60	25.86	25.01	1500993	-1.60%
17 Oct 2003	25.69	24.75	25.80	24.63	2517798	4.94%
16 Oct 2003	24.48	25.31	25.63	24.26	1593743	-3.20%
15 Oct 2003	25.29	25.75	25.75	24.46	1876337	-0.47%
14 Oct 2003	25.41	24.31	26.03	24.09	4731335	4.78%
13 Oct 2003	24.25	24.50	24.93	24.01	1853023	-0.37%
10 Oct 2003	24.34	24.26	25.88	23.91	2175012	3.53%
09 Oct 2003	23.51	23.37	23.88	23.26	1920613	1.82%
08 Oct 2003	23.09	22.52	23.43	22.48	2072039	1.36%
07 Oct 2003	22.78	23.48	23.48	22.56	1548959	-1.77%
06 Oct 2003	23.19	22.34	23.34	22.34	1730430	4.18%
03 Oct 2003	22.26	22.25	22.80	21.78	2213688	0.36%
01 Oct 2003	22.18	21.39	22.44	21.28	2211826	2.83%
30 Sep 2003	21.57	21.68	22.03	21.34	1514967	1.27%
29 Sep 2003	21.30	21.44	21.74	20.90	2006857	0.80%
26 Sep 2003	21.13	20.22	21.24	20.14	2548939	5.07%
25 Sep 2003	20.11	20.35	20.49	20.00	2492182	-2.33%
24 Sep 2003	20.59	20.50	20.70	19.75	2814750	3.94%
23 Sep 2003	19.81	20.25	20.34	19.28	2447194	-1.64%
22 Sep 2003	20.14	21.12	21.23	20.04	1237187	-2.52%
19 Sep 2003	20.66	20.38	21.09	20.15	2469166	2.63%
18 Sep 2003	20.13	21.25	21.25	19.96	1858677	-3.41%
17 Sep 2003	20.84	20.50	21.88	20.50	3688828	2.06%
16 Sep 2003	20.42	20.63	20.97	19.00	5149398	0.39%
15 Sep 2003	20.34	24.81	24.81	20.02	7860188	-18.15%
12 Sep 2003	24.85	26.63	26.85	24.25	2243538	-5.87%
11 Sep 2003	26.40	26.46	26.86	25.88	2419253	-0.98%
10 Sep 2003	26.66	27.06	27.06	25.90	1662058	-1.30%
09 Sep 2003	27.01	28.55	28.59	26.63	2291370	-3.33%
08 Sep 2003	27.94	26.69	28.13	26.53	2748181	5.43%
05 Sep 2003	26.50	27.13	27.13	25.91	2217883	1.26%
04 Sep 2003	26.17	24.65	26.59	24.65	2960799	7.34%
03 Sep 2003	24.38	25.14	25.74	24.06	1957897	-1.77%
02 Sep 2003	24.82	23.75	25.09	23.63	3182579	4.77%
01 Sep 2003	23.69	23.43	23.93	23.13	1809062	2.42%
29 Aug 2003	23.13	24.00	24.61	22.50	2518579	-1.24%
28 Aug 2003	23.42	22.00	23.74	21.94	3002660	8.13%
27 Aug 2003	21.66	21.25	21.85	21.00	1131026	4.23%
26 Aug 2003	20.78	20.49	21.00	20.14	1136017	2.47%
25 Aug 2003	20.28	21.38	21.69	19.66	831790	-4.61%
22 Aug 2003	21.26	21.88	22.05	20.94	824708	-2.30%
21 Aug 2003	21.76	21.83	22.23	21.64	916916	1.26%
20 Aug 2003	21.49	21.00	21.88	20.86	1467154	4.17%
19 Aug 2003	20.63	20.93	21.24	20.58	546679	0.24%
18 Aug 2003	20.58	20.63	21.00	20.25	542288	0.19%
14 Aug 2003	20.54	21.10	21.19	20.39	698207	-2.56%
13 Aug 2003	21.08	21.25	21.83	20.66	1134927	-0.33%
12 Aug 2003	21.15	21.88	21.88	20.96	728697	-2.62%
11 Aug 2003	21.72	21.75	22.37	21.58	1080319	-2.07%
08 Aug 2003	22.18	21.59	22.44	21.28	1554059	3.74%
07 Aug 2003	21.38	21.49	21.68	20.70	1241860	0.19%
06 Aug 2003	21.34	21.32	21.68	21.14	1117007	-1.25%
05 Aug 2003	21.61	22.07	22.61	21.41	1826358	-1.01%
04 Aug 2003	21.83	21.26	22.03	20.93	1901082	4.40%
01 Aug 2003	20.91	20.63	20.99	20.33	569478	2.35%
31 Jul 2003	20.43	21.06	21.19	20.25	785501	-3.22%
30 Jul 2003	21.11	20.94	21.49	20.94	628851	1.00%
29 Jul 2003	20.90	20.91	21.05	20.38	627319	-0.90%
28 Jul 2003	21.09	21.29	21.61	20.97	980085	0.29%
25 Jul 2003	21.03	20.88	21.43	20.69	1121473	2.04%
24 Jul 2003	20.61	20.25	20.93	19.94	1810697	3.62%
23 Jul 2003	19.89	19.44	20.00	19.31	646155	3.38%
22 Jul 2003	19.24	18.94	19.50	18.78	618182	-0.57%
21 Jul 2003	19.35	19.79	19.98	19.26	406854	-2.57%
18 Jul 2003	19.86	19.71	20.11	19.13	577592	-1.34%
17 Jul 2003	20.13	20.13	20.99	19.89	1314105	-0.20%
16 Jul 2003	20.17	19.91	20.70	19.75	947233	1.97%
15 Jul 2003	19.78	20.63	20.63	18.69	2075705	-5.49%
14 Jul 2003	20.93	21.13	21.29	20.78	536695	0.67%
11 Jul 2003	20.79	21.24	21.31	20.63	966153	-3.03%
10 Jul 2003	21.44	20.13	22.05	20.13	4250985	10.06%
09 Jul 2003	19.48	19.81	20.24	19.14	1424369	0.62%
08 Jul 2003	19.36	18.75	19.56	18.41	1120649	5.85%
07 Jul 2003	18.29	18.74	18.74	18.01	389650	0.00%
04 Jul 2003	18.29	18.19	18.49	18.00	441220	-0.22%
03 Jul 2003	18.33	19.00	19.31	18.01	767451	-2.14%
02 Jul 2003	18.73	19.30	19.35	18.56	431327	-1.52%
01 Jul 2003	19.02	19.38	19.45	18.81	684467	-1.50%
30 Jun 2003	19.31	19.13	19.54	18.13	1034611	2.01%
27 Jun 2003	18.93	18.63	19.30	18.63	2101819	2.94%
26 Jun 2003	18.39	18.25	18.45	17.88	816743	3.03%
25 Jun 2003	17.85	17.32	18.03	17.32	700934	2.94%
24 Jun 2003	17.34	17.63	17.79	17.19	1144204	-3.34%
23 Jun 2003	17.94	18.30	18.34	17.82	616899	-0.94%
20 Jun 2003	18.11	18.86	18.94	18.02	1439514	-4.23%
19 Jun 2003	18.91	19.20	19.31	18.79	448241	-1.51%
18 Jun 2003	19.20	18.91	19.38	18.71	825628	0.21%
17 Jun 2003	19.16	18.89	19.29	18.71	1179965	4.99%
16 Jun 2003	18.25	18.63	18.66	18.09	656201	-2.82%
13 Jun 2003	18.78	18.38	18.88	18.21	927385	2.07%
12 Jun 2003	18.40	18.64	18.79	18.27	977829	0.11%
11 Jun 2003	18.38	18.13	18.61	17.91	1160543	2.51%
10 Jun 2003	17.93	17.75	18.36	17.33	1443609	0.06%
09 Jun 2003	17.92	18.17	18.17	17.50	758910	-1.05%
06 Jun 2003	18.11	17.88	18.46	17.75	1991939	1.23%
05 Jun 2003	17.89	17.13	18.06	17.13	3405896	5.55%
04 Jun 2003	16.95	16.24	17.23	16.18	2421856	5.87%
03 Jun 2003	16.01	15.99	16.21	15.63	1280527	0.69%
02 Jun 2003	15.90	15.74	16.00	15.53	1297699	3.05%
30 May 2003	15.43	15.64	15.77	15.36	805564	-0.45%
29 May 2003	15.50	15.63	15.83	15.34	2531932	-0.06%
28 May 2003	15.51	15.25	15.56	15.13	1982389	4.37%
27 May 2003	14.86	14.94	15.54	14.73	1232619	-0.47%
26 May 2003	14.93	15.25	15.25	14.70	1035981	-1.91%
23 May 2003	15.22	15.61	15.73	14.78	1867841	-1.04%
22 May 2003	15.38	16.24	16.24	15.16	1981932	-4.41%
21 May 2003	16.09	17.24	17.30	15.94	3174672	-6.24%
20 May 2003	17.16	17.13	17.43	16.83	1543172	-1.44%
19 May 2003	17.41	17.69	17.99	17.33	1878462	-1.58%
16 May 2003	17.69	17.81	17.96	17.46	970344	0.06%
15 May 2003	17.68	17.53	17.76	17.01	968159	0.34%
14 May 2003	17.62	17.54	17.78	17.44	963471	0.23%
13 May 2003	17.58	17.43	17.65	17.34	864718	1.56%
12 May 2003	17.31	17.78	17.84	17.22	763363	-1.14%
09 May 2003	17.51	17.73	17.84	17.38	968220	-1.07%
08 May 2003	17.70	17.25	18.28	17.19	2615959	1.96%
07 May 2003	17.36	17.69	17.88	17.26	2109895	-1.20%
06 May 2003	17.57	17.85	18.25	17.51	1904973	-1.35%
05 May 2003	17.81	17.34	18.00	17.21	2366949	5.01%
02 May 2003	16.96	17.01	17.38	16.53	1777999	0.53%
30 Apr 2003	16.87	17.13	17.31	16.64	1220897	-1.63%
29 Apr 2003	17.15	17.63	17.82	17.04	2350655	-1.32%
28 Apr 2003	17.38	17.50	18.16	17.01	6166865	-11.10%
25 Apr 2003	19.55	18.78	19.66	18.56	4361398	4.66%
24 Apr 2003	18.68	17.75	19.09	17.63	2452167	3.89%
23 Apr 2003	17.98	18.41	18.86	17.78	1312572	-1.10%
22 Apr 2003	18.18	17.64	18.49	17.64	1044361	-1.20%
21 Apr 2003	18.40	17.86	18.59	17.86	1021336	4.43%
17 Apr 2003	17.62	18.03	18.03	17.11	945274	-2.87%
16 Apr 2003	18.14	18.80	19.00	17.91	1015908	-2.68%
15 Apr 2003	18.64	18.77	19.25	18.35	1424610	1.25%
11 Apr 2003	18.41	17.38	18.69	15.90	2807065	5.08%
10 Apr 2003	17.52	20.63	20.63	17.38	3756041	-15.73%
09 Apr 2003	20.79	20.89	21.22	20.51	1458362	-1.66%
08 Apr 2003	21.14	21.63	22.13	20.96	3641296	-2.94%
07 Apr 2003	21.78	21.13	21.91	20.60	3488139	6.71%
04 Apr 2003	20.41	20.04	20.58	19.50	1117945	0.44%
03 Apr 2003	20.32	20.26	20.68	19.94	1329080	2.37%
02 Apr 2003	19.85	19.66	19.95	19.40	524637	2.69%
01 Apr 2003	19.33	18.78	19.91	18.78	850643	2.38%
31 Mar 2003	18.88	19.66	19.67	18.66	734884	-5.22%
28 Mar 2003	19.92	20.48	20.85	19.75	789891	-2.31%
27 Mar 2003	20.39	20.04	20.74	19.94	924742	0.69%
26 Mar 2003	20.25	19.88	20.58	19.88	1204017	3.11%
25 Mar 2003	19.64	19.23	19.85	19.03	1083515	0.00%

equitypandit

www.equitypandit.com

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