Hindustan Unilever Ltd

NSE :HINDUNILVR   BSE :500696  Sector : FMCG

Buy, Sell or Hold HINDUNILVR ?

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

HINDUNILVR Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
15 Jan 20212351.152392.502407.002342.802042957-1.98%
14 Jan 20212398.552366.002406.002351.1521204131.10%
13 Jan 20212372.352381.902398.002364.601702740-0.15%
12 Jan 20212375.902429.802433.102372.002036708-2.19%
11 Jan 20212429.102425.002441.952402.1027876721.58%
08 Jan 20212391.202390.002400.002360.8027979480.94%
07 Jan 20212368.852432.002432.702365.002403881-2.00%
06 Jan 20212417.302445.802450.002401.601641627-1.36%
05 Jan 20212450.552405.002456.952405.0023563030.99%
04 Jan 20212426.502405.002430.002400.7016144861.63%
01 Jan 20212387.552395.402404.002382.00830096-0.33%
31 Dec 20202395.402396.002417.002387.001709836-0.47%
30 Dec 20202406.602390.002414.652376.0019248860.94%
29 Dec 20202384.302395.002403.002354.201749013-0.19%
28 Dec 20202388.902405.002417.402376.051532477-0.56%
24 Dec 20202402.252382.502410.002360.0524894441.35%
23 Dec 20202370.352320.002377.302303.2515595562.57%
22 Dec 20202311.002310.002333.302281.0017644880.22%
21 Dec 20202305.952343.002350.002265.102003069-1.18%
18 Dec 20202333.452322.002343.902312.0022298910.78%
17 Dec 20202315.302342.002342.002310.001912868-1.22%
16 Dec 20202343.952317.102354.902303.0017486341.03%
15 Dec 20202320.052361.002363.952307.302207176-2.14%
14 Dec 20202370.752380.952391.402356.151575632-0.17%
11 Dec 20202374.752366.252385.002333.0026112181.03%
10 Dec 20202350.452290.002357.902275.0530413702.54%
09 Dec 20202292.202260.002296.002243.2521238901.42%
08 Dec 20202260.002259.502278.202240.1527682110.17%
07 Dec 20202256.152189.252259.602187.0041476493.29%
04 Dec 20202184.202141.002195.402133.6037121432.65%
03 Dec 20202127.752153.002156.402120.103469163-0.54%
02 Dec 20202139.302145.002149.902122.1016346820.29%
01 Dec 20202133.052159.002159.002129.602226742-0.24%
27 Nov 20202138.202167.002167.502126.005687861-0.74%
26 Nov 20202154.202140.002162.002122.5516308870.86%
25 Nov 20202135.852162.002171.002128.001786536-1.00%
24 Nov 20202157.352132.002161.002122.4019897491.31%
23 Nov 20202129.402140.002140.002095.0032445760.43%
20 Nov 20202120.252135.002142.002100.502827038-0.49%
19 Nov 20202130.752125.802147.402114.502704650-0.06%
18 Nov 20202132.102170.002170.002125.903315051-2.09%
17 Nov 20202177.602220.352220.352172.002733542-0.46%
14 Nov 20202187.702197.002197.002182.002582760.11%
13 Nov 20202185.352205.002218.402178.252799165-0.31%
12 Nov 20202192.102129.002204.002123.2530105122.86%
11 Nov 20202131.152136.602138.602104.602759942-0.26%
10 Nov 20202136.602140.002144.202092.5024717030.19%
09 Nov 20202132.552120.002137.652108.0521944041.83%
06 Nov 20202094.152105.002123.952086.002127821-0.39%
05 Nov 20202102.352087.002112.002061.3020838272.05%
04 Nov 20202060.052050.002085.002049.9514798780.21%
03 Nov 20202055.702091.802091.802043.002227402-0.79%
02 Nov 20202072.002072.002087.652056.0014860770.03%
30 Oct 20202071.302118.202120.002068.002414328-2.39%
29 Oct 20202122.102142.002160.002116.001934403-1.95%
28 Oct 20202164.352183.952183.952144.101555484-0.57%
27 Oct 20202176.702157.002189.002152.4523349080.46%
26 Oct 20202166.752150.002172.002142.3016460501.07%
23 Oct 20202143.852188.902188.902140.002805734-1.63%
22 Oct 20202179.352160.002187.252153.2026329590.75%
21 Oct 20202163.152190.002196.752136.003954247-0.46%
20 Oct 20202173.102182.102208.502132.555855301-0.22%
19 Oct 20202177.802153.552185.002152.1016060691.27%
16 Oct 20202150.552171.902171.902144.051640402-0.09%
15 Oct 20202152.552160.002179.702141.052344440-0.26%
14 Oct 20202158.152132.602165.002131.0021230330.93%
13 Oct 20202138.202137.952153.252128.001679176-0.01%
12 Oct 20202138.402145.202147.602123.301741171-0.06%
09 Oct 20202139.652150.002166.952121.102001031-0.98%
08 Oct 20202160.802147.002165.002146.2516173821.00%
07 Oct 20202139.352123.002150.002113.0024285981.11%
06 Oct 20202115.902119.002140.002108.0516795000.23%
05 Oct 20202111.052100.002123.302082.2016461140.77%
01 Oct 20202095.002090.002108.902070.0021315931.29%
30 Sep 20202068.252038.952097.002034.0024174001.72%
29 Sep 20202033.202065.002069.252024.752298854-1.46%
28 Sep 20202063.302083.002092.352060.001524037-0.76%
25 Sep 20202079.052082.002111.002070.8525289280.88%
24 Sep 20202060.902044.002081.002035.0537983940.41%
23 Sep 20202052.552035.002060.002025.8524103051.27%
22 Sep 20202026.802040.552054.752000.052345712-0.54%
21 Sep 20202037.802098.702099.002022.103483981-2.90%
18 Sep 20202098.702120.002127.552090.004475209-1.39%
17 Sep 20202128.202135.002145.052122.251741644-0.71%
16 Sep 20202143.502125.002158.952112.7020878420.90%
15 Sep 20202124.452136.902137.002109.0012240590.04%
14 Sep 20202123.502167.002169.702115.002096976-1.66%
11 Sep 20202159.252125.002169.002124.5019347161.19%
10 Sep 20202133.902142.002143.602118.2021377940.08%
09 Sep 20202132.252122.002144.202110.002009945-0.47%
08 Sep 20202142.252154.002171.352131.151804240-0.94%
07 Sep 20202162.602126.002174.002103.7523630281.79%
04 Sep 20202124.652115.002140.902114.001590491-0.68%
03 Sep 20202139.152153.002154.452128.051590711-0.12%
02 Sep 20202141.652171.002185.002136.551667810-0.93%
01 Sep 20202161.652149.952174.902111.7517380132.09%
31 Aug 20202117.352152.002167.502100.653534525-1.61%
28 Aug 20202151.952179.002182.402145.001939848-0.89%
27 Aug 20202171.252182.102188.002165.002172278-0.53%
26 Aug 20202182.802182.102186.002160.0021482460.17%
25 Aug 20202179.102194.402197.902175.001774886-0.70%
24 Aug 20202194.402206.002211.652191.201665474-0.35%
21 Aug 20202202.052199.002208.702187.4513744120.75%
20 Aug 20202185.702186.002197.802176.151768939-0.36%
19 Aug 20202193.602206.002221.502190.001585132-0.94%
18 Aug 20202214.352204.002216.802189.0013390020.83%
17 Aug 20202196.052181.002203.652168.4015595791.02%
14 Aug 20202173.902204.002216.002165.051341691-1.13%
13 Aug 20202198.652200.002217.002190.9514534290.16%
12 Aug 20202195.102200.052209.052190.001170455-0.70%
11 Aug 20202210.652209.052233.002206.0016652040.18%
10 Aug 20202206.752218.002226.752198.801476389-0.17%
07 Aug 20202210.552223.002234.802205.001778051-0.45%
06 Aug 20202220.452200.002229.002192.0518245401.18%
05 Aug 20202194.552202.002209.902181.051715481-0.15%
04 Aug 20202197.802209.902218.902175.101981721-0.30%
03 Aug 20202204.502209.802223.052188.551683798-0.24%
31 Jul 20202209.902197.502221.952178.0017158340.65%
30 Jul 20202195.602231.302238.052190.102046188-1.60%
29 Jul 20202231.302235.002262.202215.002404989-0.50%
28 Jul 20202242.552230.952244.902211.0515678890.95%
27 Jul 20202221.502217.752235.952184.7522094310.55%
24 Jul 20202209.302200.002220.002168.054203390-0.09%
23 Jul 20202211.352260.002267.152205.553936886-1.65%
22 Jul 20202248.502330.002330.002241.256950011-3.00%
21 Jul 20202318.002348.002350.002308.003037830-0.56%
20 Jul 20202330.952334.552343.302300.602816285-0.15%
17 Jul 20202334.552285.002340.002281.0030887732.04%
16 Jul 20202287.852275.252291.302238.0024951500.56%
15 Jul 20202275.152237.252291.002235.0524745531.81%
14 Jul 20202234.752264.802269.952226.602403257-1.35%
13 Jul 20202265.252239.002275.002235.0045566881.86%
10 Jul 20202223.802170.002232.002167.4531795172.20%
09 Jul 20202175.852183.002219.952171.053039821-0.47%
08 Jul 20202186.052153.602194.002125.0033501151.48%
07 Jul 20202154.152175.502175.502151.652014697-0.34%
06 Jul 20202161.602180.002180.002153.002375701-0.56%
03 Jul 20202173.702165.502188.002156.3519463261.02%
02 Jul 20202151.752167.752177.652145.002588845-0.86%
01 Jul 20202170.402183.002191.802160.101532935-0.44%
30 Jun 20202180.002193.802199.952170.002373121-0.14%
29 Jun 20202182.952151.352195.902140.0032950501.33%
26 Jun 20202154.202179.952179.952138.103176495-0.87%
25 Jun 20202173.152114.302189.902112.0082080832.01%
24 Jun 20202130.302172.002176.902125.003023031-1.19%
23 Jun 20202155.952115.002172.002101.6043091932.63%
22 Jun 20202100.802110.002118.902087.0024872520.38%
19 Jun 20202092.752079.002100.002057.0046735571.33%
18 Jun 20202065.352070.252084.852054.052326992-0.62%
17 Jun 20202078.252076.002099.002062.3022933430.09%
16 Jun 20202076.352109.802120.002057.002806804-0.38%
15 Jun 20202084.302114.852131.702056.802830788-1.09%
12 Jun 20202107.252065.252119.002065.0023385620.02%
11 Jun 20202106.902115.002138.202095.652566963-0.60%
10 Jun 20202119.602115.902130.002096.0024216720.62%
09 Jun 20202106.502100.002144.802095.053128155-0.25%
08 Jun 20202111.702107.002124.502078.1042985171.15%
05 Jun 20202087.602124.002128.002085.002981896-1.56%
04 Jun 20202120.602115.002132.402105.2532647800.00%
03 Jun 20202120.502115.002149.002085.0048951410.62%
02 Jun 20202107.402122.002125.002090.003268736-0.05%
01 Jun 20202108.552075.002143.002071.2065927072.49%
29 May 20202057.352009.002068.002000.0087790102.36%
28 May 20202009.952000.002015.001990.0055009150.59%
27 May 20201998.101990.002005.101961.0042616461.03%
26 May 20201977.802004.952020.001975.004629114-0.51%
22 May 20201987.901975.001995.051958.0053401530.86%
21 May 20201970.901999.002003.401955.204261738-1.00%
20 May 20201990.851975.552010.001975.0039270760.77%
19 May 20201975.552018.002024.801968.105963269-1.48%
18 May 20202005.252041.502047.851988.607675796-1.32%
15 May 20202032.102015.002037.652006.0054911761.30%
14 May 20202006.051988.002026.551980.6585100970.52%
13 May 20201995.752075.002075.001975.408432991-0.79%
12 May 20202011.552020.002027.851985.0014881259-1.78%
11 May 20202048.002083.002116.552035.9511158836-1.98%
08 May 20202089.452074.952098.002036.00161004884.89%
07 May 20201992.051950.102007.001902.00185670048-0.90%
06 May 20202010.202049.952073.002000.005127756-1.53%
05 May 20202041.502101.202121.002033.104304146-1.98%
04 May 20202082.652130.002160.002066.008474699-5.12%
30 Apr 20202195.002272.002272.002160.008448104-1.65%
29 Apr 20202231.752290.002291.702221.003642216-2.54%
28 Apr 20202289.952338.652338.652267.002164048-1.31%
27 Apr 20202320.452305.002329.402283.2520137371.64%
24 Apr 20202283.102311.002338.002280.002169013-1.48%
23 Apr 20202317.502389.002413.002308.054095595-2.88%
22 Apr 20202386.152317.952399.952275.6528378352.97%
21 Apr 20202317.402283.002378.002282.003227339-0.82%
20 Apr 20202336.552420.002420.002321.002985278-2.03%
17 Apr 20202385.002498.802498.802354.054540967-2.10%
16 Apr 20202436.102466.002526.152421.105388258-2.07%
15 Apr 20202487.552425.952516.602381.50294855326.01%
13 Apr 20202346.452381.002423.002315.003249562-1.09%
09 Apr 20202372.252499.952500.002345.004770083-3.60%
08 Apr 20202460.852432.002614.302417.4097918920.65%
07 Apr 20202444.902220.002460.002220.00851018313.50%
03 Apr 20202154.102234.002254.102127.954121462-1.17%
01 Apr 20202179.652293.202324.902158.052774689-5.17%
31 Mar 20202298.502234.802313.002185.0028092855.23%
30 Mar 20202184.352123.002213.002102.8528096112.05%
27 Mar 20202140.552239.002267.652120.502918796-2.48%
26 Mar 20202194.902089.002250.002060.0032015665.11%
25 Mar 20202088.152010.052138.952001.6539590382.97%
24 Mar 20202027.851975.002070.951930.0057899068.46%
23 Mar 20201869.701950.001985.051850.003574682-8.87%
20 Mar 20202051.701850.002078.901850.00425226311.61%
19 Mar 20201838.301894.301899.001757.305095023-4.44%
18 Mar 20201923.802034.052063.801909.353911480-4.00%
17 Mar 20202004.051955.552088.001951.9537324153.20%
16 Mar 20201941.902000.002039.201933.902948704-4.49%
13 Mar 20202033.201970.002120.001888.103667035-1.11%
12 Mar 20202055.952102.402123.002031.653655792-4.60%
11 Mar 20202155.002066.002169.452066.0028616491.58%
09 Mar 20202121.502140.002169.602112.002485208-3.08%
06 Mar 20202188.902185.002250.002159.252479414-1.31%
05 Mar 20202218.002185.002258.652181.8522726451.94%
04 Mar 20202175.852179.002185.052152.0015158780.42%
03 Mar 20202166.652171.902189.602141.7017531480.33%
02 Mar 20202159.452190.002241.952141.851707337-0.70%
28 Feb 20202174.752191.102229.402155.003837330-3.56%
27 Feb 20202254.952241.952259.702200.0024468020.84%
26 Feb 20202236.202238.802255.702202.3528961540.12%
25 Feb 20202233.602239.902279.702225.7522374930.83%
24 Feb 20202215.152236.802262.002210.101409245-1.47%
20 Feb 20202248.252282.202289.952242.501555224-1.92%
19 Feb 20202292.152250.202308.202241.2512998002.58%
18 Feb 20202234.402252.602262.952222.101194605-0.81%
17 Feb 20202252.602248.002289.002243.201420851-0.11%
14 Feb 20202255.052273.002297.602246.251728651-1.24%
13 Feb 20202283.402256.002288.952233.0529504071.02%
12 Feb 20202260.352157.102272.002155.0047533255.00%
11 Feb 20202152.652169.002179.652147.70777506-0.31%
10 Feb 20202159.302160.102189.552151.701389847-0.03%
07 Feb 20202159.952165.002172.002141.609081520.16%
06 Feb 20202156.402166.002196.252134.051302116-0.18%
05 Feb 20202160.302167.402184.002153.9015143680.22%
04 Feb 20202155.602177.002204.202140.001932121-1.07%
03 Feb 20202178.952074.902195.552074.9040125425.01%
01 Feb 20202074.902049.352096.002030.0526660622.00%
31 Jan 20202034.252064.002068.252020.051930834-1.16%
30 Jan 20202058.102074.902078.002049.45952768-0.78%
29 Jan 20202074.202062.052085.802062.058734330.66%
28 Jan 20202060.602062.002065.002042.70777052-0.04%
27 Jan 20202061.352066.002068.752056.75429312-0.60%
24 Jan 20202073.702057.002079.002050.059149930.82%
23 Jan 20202056.902051.752060.852035.007080170.25%
22 Jan 20202051.702063.002063.502027.20983169-0.18%
21 Jan 20202055.402059.752075.002052.15750000-0.36%
20 Jan 20202062.852060.502075.902050.008293990.12%
17 Jan 20202060.302055.002063.902040.059947190.54%
16 Jan 20202049.252022.002054.702016.1024689581.37%
15 Jan 20202021.652011.152027.001997.3515594910.64%
14 Jan 20202008.801995.502014.951982.4016107370.70%
13 Jan 20201994.851961.001997.851957.0020400892.09%
10 Jan 20201954.001940.901957.501931.6510033360.98%
09 Jan 20201935.051941.551947.301931.0015443340.30%
08 Jan 20201929.351910.001936.051906.4518896850.45%
07 Jan 20201920.701919.251931.001918.008089350.27%
06 Jan 20201915.451927.351929.401911.25683129-0.62%
03 Jan 20201927.451937.901940.001918.751598825-0.55%
02 Jan 20201938.051940.001952.601930.006632750.08%
01 Jan 20201936.551930.001939.901918.005430350.70%
31 Dec 20191923.001940.001946.601920.10706593-0.74%
30 Dec 20191937.251949.901954.251927.501117498-0.65%
27 Dec 20191949.901946.901954.451934.009379070.25%
26 Dec 20191944.951950.801954.251938.50862164-0.07%
24 Dec 20191946.401952.001964.801940.40790621-0.21%
23 Dec 20191950.401949.251962.001944.408070620.38%
20 Dec 20191943.101950.001959.901931.452169685-0.41%
19 Dec 20191951.101931.901966.401930.0520350951.17%
18 Dec 20191928.551960.001966.601907.353986106-1.67%
17 Dec 20191961.351979.001994.951950.002189167-0.68%
16 Dec 20191974.752000.002011.001968.151683941-1.57%
13 Dec 20192006.202018.452024.002000.001212988-0.06%
12 Dec 20192007.352010.002034.502002.00955318-0.15%
11 Dec 20192010.452027.902030.001998.00967708-0.74%
10 Dec 20192025.352014.902041.602011.0016106230.86%
09 Dec 20192008.152030.002032.051991.20964222-0.88%
06 Dec 20192026.052044.002049.002022.00657658-0.56%
05 Dec 20192037.452047.802047.802027.30961085-0.52%
04 Dec 20192048.002027.002052.002022.0010463090.96%
03 Dec 20192028.452041.002053.102020.151199012-0.72%
02 Dec 20192043.202038.002062.002029.2516004940.39%
29 Nov 20192035.302084.002084.502031.001298616-2.48%
28 Nov 20192087.152097.952098.352067.001026831-0.29%
27 Nov 20192093.252062.552099.902055.8512599861.70%
26 Nov 20192058.352059.002080.752032.303188224-0.20%
25 Nov 20192062.402022.102066.952022.108625201.68%
22 Nov 20192028.352050.002053.202008.00835864-0.99%
21 Nov 20192048.652027.002059.952017.0013971751.09%
20 Nov 20192026.502044.002052.852017.05989673-0.55%
19 Nov 20192037.752060.052060.052030.001413218-0.90%
18 Nov 20192056.202059.802075.352038.001200573-0.07%
15 Nov 20192057.702062.252099.002050.55958290-0.55%
14 Nov 20192069.052090.602090.602061.451291198-1.05%
13 Nov 20192091.002084.002094.902072.458684330.46%
11 Nov 20192081.352081.302100.052068.051050170-0.24%
08 Nov 20192086.402135.002145.152083.001537851-2.42%
07 Nov 20192138.252190.002190.002128.001970785-1.89%
06 Nov 20192179.452166.002184.002155.0010932430.34%
05 Nov 20192172.152153.502175.752143.1521670850.65%
04 Nov 20192158.152179.352186.852149.801523698-0.97%
01 Nov 20192179.352165.102184.302146.4016096850.18%
31 Oct 20192175.352165.002187.252159.3017528300.27%
30 Oct 20192169.402180.002180.002142.0011952980.43%
29 Oct 20192160.202135.002163.952111.4012295160.96%
27 Oct 20192139.752148.002148.002134.5085187-0.25%
25 Oct 20192145.102147.552156.502129.3016120380.55%
24 Oct 20192133.352141.002150.002118.059734530.00%
23 Oct 20192133.252119.452137.452098.0015357860.28%
22 Oct 20192127.352120.002149.002112.0017374010.97%
18 Oct 20192106.852100.002116.002090.7022022700.14%
17 Oct 20192103.852067.502108.002061.9520012451.59%
16 Oct 20192071.002065.302080.002052.6016617050.32%
15 Oct 20192064.402050.002077.302025.8057617332.49%
14 Oct 20192014.252022.402031.452006.2521351480.48%
11 Oct 20192004.651985.852016.901975.5019343371.82%
10 Oct 20191968.751948.001982.501935.6014922901.07%
09 Oct 20191948.001950.001962.701941.2510667390.41%
07 Oct 20191940.051943.951962.951927.65880275-0.21%
04 Oct 20191944.201966.001977.301939.101723988-0.91%
03 Oct 20191962.051984.751985.301958.351423468-1.42%
01 Oct 20191990.301989.002019.901983.0010804090.42%
30 Sep 20191981.952007.902017.901971.402169407-1.44%
27 Sep 20192010.902026.002044.652005.501458672-1.16%
26 Sep 20192034.402055.002075.002016.953907951-0.83%
25 Sep 20192051.502041.002062.452011.8518741090.05%
24 Sep 20192050.452045.002067.902009.1017847980.52%
23 Sep 20192039.751984.002100.651984.0037833573.55%
20 Sep 20191969.751823.001992.001810.2545397428.66%
19 Sep 20191812.751830.001843.601808.25644684-0.90%
18 Sep 20191829.201839.501843.951818.65751391-0.11%
17 Sep 20191831.201814.751842.001812.0014242580.82%
16 Sep 20191816.301801.001824.751800.009458890.60%
13 Sep 20191805.551806.001825.001793.6012999320.01%
12 Sep 20191805.401826.001833.601798.50862635-1.04%
11 Sep 20191824.301831.001847.551817.301055039-0.53%
09 Sep 20191834.051819.001858.001815.4011753720.82%
06 Sep 20191819.151831.001843.351814.20631575-0.58%
05 Sep 20191829.751842.001843.951818.151059065-0.91%
04 Sep 20191846.601847.001859.051817.3011474640.26%
03 Sep 20191841.851863.001875.801835.001195923-2.13%
30 Aug 20191881.901834.201886.401827.1517668582.67%
29 Aug 20191832.951817.001843.651814.1028373690.27%
28 Aug 20191828.101835.001848.401812.502519453-1.79%
27 Aug 20191861.401884.001889.001841.952510386-0.81%
26 Aug 20191876.551867.501883.701850.008558490.89%
23 Aug 20191860.001874.751877.351850.651278546-0.65%
22 Aug 20191872.101850.451880.001841.9025430551.19%
21 Aug 20191850.001842.901855.751836.0019338550.36%
20 Aug 20191843.401822.001849.701813.0012318351.24%
19 Aug 20191820.901830.151845.001811.00905742-0.42%
16 Aug 20191828.651838.001847.551816.051468390-0.57%
14 Aug 20191839.051826.001854.151808.7019103760.78%
13 Aug 20191824.751838.001838.001802.151907934-0.90%
09 Aug 20191841.351805.001846.651800.9017305962.12%
08 Aug 20191803.101780.501807.001780.5017617321.45%
07 Aug 20191777.251744.101786.901740.0025073141.90%
06 Aug 20191744.101731.501760.001727.5514090750.17%
05 Aug 20191741.201727.901753.451707.7015397390.22%
02 Aug 20191737.451722.201742.001706.0010515290.36%
01 Aug 20191731.301721.001744.701710.0010724980.27%
31 Jul 20191726.651719.001753.051701.0513718790.39%
30 Jul 20191719.901715.001734.351705.007472510.39%
29 Jul 20191713.301729.001739.801700.00688427-1.00%
26 Jul 20191730.651731.101742.001719.30771408-0.35%
25 Jul 20191736.651730.001749.901728.0012972670.46%
24 Jul 20191728.651685.001732.001678.6026218182.08%
23 Jul 20191693.351683.001701.551667.3015566910.75%
22 Jul 20191680.701722.301724.701659.051729722-2.31%
19 Jul 20191720.401748.001761.951709.15983217-1.08%
18 Jul 20191739.151766.001766.001709.001006299-1.22%
17 Jul 20191760.701740.001765.551725.8512782321.11%
16 Jul 20191741.301723.501750.601712.7512597861.42%
15 Jul 20191716.951715.001724.701702.007251800.22%
12 Jul 20191713.201726.801738.251708.251107445-1.02%
11 Jul 20191730.901708.001742.651708.008136180.72%
10 Jul 20191718.601739.001754.901703.10648476-1.24%
09 Jul 20191740.251752.001756.001724.101462668-0.76%
08 Jul 20191753.551784.751784.751748.70776755-2.11%
05 Jul 20191791.401800.001816.001786.001098940-0.12%
04 Jul 20191793.601780.551798.701780.556466330.50%
03 Jul 20191784.701793.001796.851776.90815571-0.25%
02 Jul 20191789.201784.001798.001770.007639790.51%
01 Jul 20191780.201798.901798.901772.65553283-0.41%
28 Jun 20191787.601777.251790.651762.7510082290.74%
27 Jun 20191774.401768.001787.551760.2512350490.76%
26 Jun 20191761.001753.001765.001746.4010750170.26%
25 Jun 20191756.451769.701769.701745.00941132-0.45%
24 Jun 20191764.451769.001777.601756.70762144-0.12%
21 Jun 20191766.651810.001812.001760.302512357-2.13%
20 Jun 20191805.051799.001809.451791.50603514-0.37%
19 Jun 20191811.701816.801824.951802.006004550.12%
18 Jun 20191809.601810.501818.151793.00995083-0.46%
17 Jun 20191818.051831.901831.901804.60669276-0.27%
14 Jun 20191822.951843.001853.251816.35632971-1.22%
13 Jun 20191845.501847.051848.701823.05697830-0.09%
12 Jun 20191847.101838.001853.251822.057099160.40%
11 Jun 20191839.801855.101856.801832.10591026-0.69%
10 Jun 20191852.501839.801864.951835.008145771.19%
07 Jun 20191830.751833.001844.751815.00698970-0.38%
06 Jun 20191837.751822.151849.901812.1016260071.22%
04 Jun 20191815.601831.001845.501807.10842283-1.31%
03 Jun 20191839.701794.001845.001792.0014155822.86%
31 May 20191788.501786.701802.651764.0013299260.24%
30 May 20191784.251788.001792.001781.0010384330.19%
29 May 20191780.851775.001789.351770.408996190.22%
28 May 20191776.901775.001786.001754.5028631390.28%
27 May 20191771.951749.001775.951736.0013738451.28%
24 May 20191749.601754.001759.801727.101603085-0.24%
23 May 20191753.851785.951804.901745.001551172-0.82%
22 May 20191768.301785.001785.001747.351162653-0.95%
21 May 20191785.251772.901797.451772.9013374660.72%
20 May 20191772.501760.001776.651734.8512792362.06%
17 May 20191736.801690.101742.201685.2015024842.88%
16 May 20191688.201674.701700.001672.207146901.03%
15 May 20191671.051700.001703.001666.951235429-1.62%
14 May 20191698.501700.001710.001680.201442817-0.21%
13 May 20191702.001692.001717.001688.7011602870.86%
10 May 20191687.451708.951709.001678.501000696-0.96%
09 May 20191703.751680.101713.001677.0012049950.89%
08 May 20191688.701697.501697.501675.001243338-0.52%
07 May 20191697.501678.801710.901672.5022126171.71%
06 May 20191668.901687.001687.001656.002373878-1.46%
03 May 20191693.551720.001727.001682.001442888-1.74%
02 May 20191723.551756.501762.501720.25793819-1.94%
30 Apr 20191757.701750.001762.001744.9511715940.59%
26 Apr 20191747.351738.001750.801726.157729930.76%
25 Apr 20191734.201756.001762.601727.201704890-1.05%
24 Apr 20191752.601744.601755.001735.0011694610.48%
23 Apr 20191744.201742.001748.001733.108029470.25%
22 Apr 20191739.851740.001745.001730.107177810.00%
18 Apr 20191739.901738.551744.101729.2514755520.08%
16 Apr 20191738.551726.001742.001716.1516257380.96%
15 Apr 20191722.051725.001731.201713.1010353780.02%
12 Apr 20191721.651716.401724.701710.2014378180.66%
11 Apr 20191710.401703.001716.501698.0520269540.96%
10 Apr 20191694.151684.701704.651675.0017202360.81%
09 Apr 20191680.501668.801683.901662.2512324340.94%
08 Apr 20191664.901664.901679.751656.9016475020.35%
05 Apr 20191659.101670.001671.501650.001468074-0.45%
04 Apr 20191666.551668.001686.601658.001212398-0.25%
03 Apr 20191670.801682.001686.601668.651233102-0.97%
02 Apr 20191687.151693.151697.001680.101227869-0.17%
01 Apr 20191690.001710.001721.351686.001283162-0.98%
29 Mar 20191706.801695.301712.851691.9023488741.36%
28 Mar 20191683.901685.001692.001673.4018529580.18%
27 Mar 20191680.801684.001707.801675.001520533-0.18%
26 Mar 20191683.801679.901691.551674.0014528990.59%
25 Mar 20191673.851674.001687.501660.002039945-0.25%
22 Mar 20191678.051687.551703.851673.701636228-0.56%
20 Mar 20191687.551705.001716.501683.452312268-0.71%
19 Mar 20191699.651697.601709.401688.2014562110.12%
18 Mar 20191697.551710.001710.951686.901621113-0.05%
15 Mar 20191698.401745.001746.501694.453571762-2.24%
14 Mar 20191737.301750.751751.701730.20867427-0.59%
13 Mar 20191747.601749.001755.501741.1017443310.74%
12 Mar 20191734.801718.901739.001718.8018611161.16%
11 Mar 20191714.951708.751726.001703.0014277710.78%
08 Mar 20191701.601706.001718.001695.101419614-0.22%
07 Mar 20191705.401706.351720.001699.8015664410.33%
06 Mar 20191699.801726.101730.001697.952193045-1.44%
05 Mar 20191724.601739.801739.801717.501406843-0.58%
01 Mar 20191734.651735.001749.001731.057611150.12%
28 Feb 20191732.651749.001756.651727.601895136-0.22%
27 Feb 20191736.501779.001779.001728.551491740-2.02%
26 Feb 20191772.251763.401785.901762.0021905150.12%
25 Feb 20191770.151772.001775.801759.0014907460.09%
22 Feb 20191768.551760.001773.001751.9513601630.79%
21 Feb 20191754.701737.001758.001736.3512254181.22%
20 Feb 20191733.501742.701745.951722.001430235-0.26%
19 Feb 20191737.951750.001759.601730.451598381-0.80%
18 Feb 20191751.901775.101775.101735.001513430-1.18%
15 Feb 20191772.801790.001790.001747.501177218-0.69%
14 Feb 20191785.051796.001798.501777.001341658-0.77%
13 Feb 20191798.951800.001814.901791.6012274630.25%
12 Feb 20191794.501810.001812.001789.00990035-0.57%
11 Feb 20191804.801811.051815.401795.75797453-0.69%
08 Feb 20191817.301839.101847.001811.001222765-1.18%
07 Feb 20191839.051834.001845.001828.359274340.50%
06 Feb 20191829.951828.401836.451820.008597890.47%
05 Feb 20191821.451805.001834.951804.9512787081.05%
04 Feb 20191802.601799.901823.001794.7011163900.18%
01 Feb 20191799.301763.251832.501761.4523422512.04%
31 Jan 20191763.251735.901774.901735.2518802571.72%
30 Jan 20191733.351760.001760.751728.101259978-1.33%
29 Jan 20191756.701745.001763.851726.1013198220.79%
28 Jan 20191743.001758.901771.551740.151289774-0.79%
25 Jan 20191756.801762.001778.751750.001131790-0.15%
24 Jan 20191759.501766.801784.051756.701350870-0.44%
23 Jan 20191767.201752.001784.051749.4023217820.97%
22 Jan 20191750.201746.001755.001741.2517764720.19%
21 Jan 20191746.901749.001758.001736.0516280670.16%
18 Jan 20191744.101750.001768.851727.303234056-0.42%
17 Jan 20191751.501776.901779.251742.501941204-1.19%
16 Jan 20191772.551790.001794.801766.802054033-0.97%
15 Jan 20191789.851767.401793.401767.4016146001.47%
14 Jan 20191763.901771.001780.751760.101018068-0.31%
11 Jan 20191769.401795.001795.401758.551113837-0.94%
10 Jan 20191786.201785.001799.101779.0013139810.07%
09 Jan 20191785.001777.501797.001773.4013246280.80%
08 Jan 20191770.851792.001793.501761.101262707-0.79%
07 Jan 20191784.951791.501804.001782.459090320.18%
04 Jan 20191781.701798.901802.001772.151454134-0.37%
03 Jan 20191788.401782.601803.451782.6011826240.21%
02 Jan 20191784.601792.401808.851771.301598707-0.92%
01 Jan 20191801.101824.801824.801798.35807345-1.02%
31 Dec 20181819.651830.001836.901811.25757071-0.13%
28 Dec 20181822.051817.901834.901815.709631890.39%
27 Dec 20181814.901802.701823.001793.1515168511.30%
26 Dec 20181791.601760.001798.651741.2522120190.39%
24 Dec 20181784.651814.001814.001777.551023418-1.05%
21 Dec 20181803.501833.001842.601800.001439522-1.68%
20 Dec 20181834.251839.001854.901821.001500656-0.57%
19 Dec 20181844.801849.951858.001842.0016870850.22%
18 Dec 20181840.751848.901848.901833.001521255-0.54%
17 Dec 20181850.701865.001869.501845.051179613-0.53%
14 Dec 20181860.551837.001865.851832.7515738840.27%
13 Dec 20181855.551848.001867.451837.0515869000.89%
12 Dec 20181839.101796.001845.051795.9514494842.46%
11 Dec 20181794.901781.001819.901770.102237806-0.05%
10 Dec 20181795.801796.801815.001790.001216028-1.56%
07 Dec 20181824.301801.301832.751792.1017742401.27%
06 Dec 20181801.501840.001847.001797.652399579-2.52%
05 Dec 20181848.101803.001854.801788.0028473362.24%
04 Dec 20181807.651835.001848.951801.003155914-0.98%
03 Dec 20181825.601769.501838.301748.0543100534.08%
30 Nov 20181754.001770.951798.301742.252373749-0.82%
29 Nov 20181768.501745.901780.001737.5019365342.10%
28 Nov 20181732.201731.001748.001716.751205956-0.06%
27 Nov 20181733.301738.901741.501709.251592918-0.61%
26 Nov 20181744.001678.101750.001678.1023141404.11%
22 Nov 20181675.101692.901703.701663.00808599-0.88%
21 Nov 20181689.951690.051706.001678.70932133-0.24%
20 Nov 20181694.001701.001709.901685.05740827-0.43%
19 Nov 20181701.401693.301707.001677.009100540.73%
16 Nov 20181689.101704.901718.001683.301071547-0.99%
15 Nov 20181706.051717.751728.401696.65997169-0.55%
14 Nov 20181715.501672.001739.501668.0517808432.66%
13 Nov 20181671.101644.101678.601636.556734351.02%
12 Nov 20181654.301672.001681.951649.20805817-1.09%
09 Nov 20181672.601650.001680.001638.3011258631.75%
07 Nov 20181643.851640.001646.951634.401148270.73%
06 Nov 20181631.951650.001654.001620.10656676-0.49%
05 Nov 20181640.051635.001647.001610.007646450.10%
02 Nov 20181638.451610.701648.201608.2513329701.92%
01 Nov 20181607.651624.501624.501583.551037308-0.87%
31 Oct 20181621.701593.001624.001561.9514789021.80%
30 Oct 20181593.051553.901603.601542.4513660682.59%
29 Oct 20181552.901559.451559.451522.001478828-0.34%
26 Oct 20181558.251567.101579.501549.951049382-0.85%
25 Oct 20181571.551574.001591.751552.652397242-0.91%
24 Oct 20181585.951562.001591.001552.406906182.18%
23 Oct 20181552.051575.551582.001547.50989355-2.07%
22 Oct 20181584.901588.001590.001566.606142090.41%
19 Oct 20181578.401551.201585.751543.059324331.05%
17 Oct 20181562.001558.101577.801546.0512231881.02%
16 Oct 20181546.201535.701557.551526.5013748341.30%
15 Oct 20181526.301549.701592.951500.003913322-2.76%
12 Oct 20181569.601555.501577.501540.1017280632.85%
11 Oct 20181526.101490.001540.001477.201823960-0.10%
10 Oct 20181527.651512.501543.201490.5522940711.00%
09 Oct 20181512.451563.001570.001492.501562134-3.01%
08 Oct 20181559.351551.001570.401537.1019988630.05%
05 Oct 20181558.551559.501574.851528.601638027-0.98%
04 Oct 20181573.951600.001602.801562.101544573-2.77%
03 Oct 20181618.851642.001642.051606.651213562-1.43%
01 Oct 20181642.301606.501652.401601.6017216752.11%
28 Sep 20181608.401620.101627.301600.051735076-0.72%
27 Sep 20181620.101610.001625.001603.2015726030.58%
26 Sep 20181610.751644.401649.001598.00980726-1.23%
25 Sep 20181630.851600.001640.001577.0512299702.54%
24 Sep 20181590.451622.051639.501564.101817390-1.90%
21 Sep 20181621.301651.001656.901606.303032792-1.57%
19 Sep 20181647.101671.001678.501637.151589108-1.07%
18 Sep 20181664.951622.001670.951618.0029327923.71%
17 Sep 20181605.451620.001626.001595.00904395-1.46%
14 Sep 20181629.301637.901649.001612.5019209690.15%
12 Sep 20181626.851599.951636.901587.5017892952.28%
11 Sep 20181590.651613.001624.001576.052381214-1.22%
10 Sep 20181610.301632.701640.401604.001423511-1.74%
07 Sep 20181638.751611.901644.701601.0015710031.87%
06 Sep 20181608.601623.451636.501598.652008264-0.19%
05 Sep 20181611.701643.001647.551596.002693195-2.39%
04 Sep 20181651.201697.001697.951623.853852609-2.82%
03 Sep 20181699.101791.501791.501695.851744229-4.55%
31 Aug 20181780.101777.001789.951765.0013355420.41%
30 Aug 20181772.851755.001779.801755.0015869260.97%
29 Aug 20181755.851775.001779.401751.25777922-0.87%
28 Aug 20181771.201789.001790.951767.85991764-1.18%
27 Aug 20181792.301791.001798.001778.706271630.64%
24 Aug 20181780.951773.251789.001762.258666480.46%
23 Aug 20181772.801764.951783.501757.5013751021.16%
21 Aug 20181752.501777.001777.001750.001169476-1.38%
20 Aug 20181777.001790.001808.651773.20924623-0.43%
17 Aug 20181784.751741.101788.601731.7514202892.73%
16 Aug 20181737.401741.001751.951730.60638454-0.39%
14 Aug 20181744.251729.001759.301729.008503990.89%
13 Aug 20181728.851739.001756.501725.75691024-1.36%
10 Aug 20181752.701750.001763.601741.50730724-0.09%
09 Aug 20181754.201761.501765.001738.20939345-0.17%
08 Aug 20181757.151728.001763.001721.3514232561.57%
07 Aug 20181730.051730.801742.001724.00863577-0.01%
06 Aug 20181730.301760.001760.001715.051629015-1.85%
03 Aug 20181763.001754.001767.351746.907589330.83%
02 Aug 20181748.501742.251759.751739.0011272090.82%
01 Aug 20181734.301732.951743.001718.6011911340.15%
31 Jul 20181731.651690.001737.451681.7018777442.54%
30 Jul 20181688.701666.251692.001651.0012372541.79%
27 Jul 20181659.001670.001674.801641.451030665-0.66%
26 Jul 20181669.951655.001679.651645.0520885481.03%
25 Jul 20181652.951671.001679.451638.251526620-0.90%
24 Jul 20181667.901700.001709.701662.451084438-1.29%
23 Jul 20181689.651668.951702.951660.5513828932.04%
20 Jul 20181655.851655.901671.451628.8017347480.51%
19 Jul 20181647.451651.901670.001643.6514571490.23%
18 Jul 20181643.751693.001699.701627.002372869-2.26%
17 Jul 20181681.701767.001780.001678.206188478-3.97%
16 Jul 20181751.251749.801779.001743.8522180460.49%
13 Jul 20181742.651742.001750.051724.009764560.02%
12 Jul 20181742.351720.001749.401718.2514714651.41%
11 Jul 20181718.151685.001721.001679.0511583971.85%
10 Jul 20181687.001693.251698.851678.101093651-0.29%
09 Jul 20181691.901682.001696.001674.007732480.81%
06 Jul 20181678.301689.001697.651672.401458899-0.57%
05 Jul 20181688.001679.001692.351668.4014493030.72%
04 Jul 20181676.001642.001682.401639.6512447511.98%
03 Jul 20181643.501645.001661.101635.0013812650.00%
02 Jul 20181643.451640.901647.751625.0510995740.14%
29 Jun 20181641.151605.451645.001605.4517225922.40%
28 Jun 20181602.751610.001620.501596.001177218-0.41%
27 Jun 20181609.301629.001656.651598.352251405-0.77%
26 Jun 20181621.751615.001630.801614.257591420.41%
25 Jun 20181615.151616.001629.001607.4010821990.44%
22 Jun 20181608.101592.001610.701581.0010987090.92%
21 Jun 20181593.451594.001610.501588.001185462-0.56%
20 Jun 20181602.401597.001617.601597.0015357030.09%
19 Jun 20181601.001603.601612.001589.701118708-0.47%
18 Jun 20181608.551629.951639.001603.50846403-0.79%
15 Jun 20181621.301590.001628.901590.0021018920.73%
14 Jun 20181609.601617.801644.001598.301348038-0.72%
13 Jun 20181621.201644.001644.751619.50845842-1.05%
12 Jun 20181638.451604.801645.001590.4017079722.31%
11 Jun 20181601.401596.001617.001584.409051980.36%
08 Jun 20181595.601599.901601.251581.50760059-0.46%
07 Jun 20181603.051575.001606.701575.0014792042.03%
06 Jun 20181571.151561.101579.001557.4510851350.53%
05 Jun 20181562.801564.001573.001547.051531015-0.03%
04 Jun 20181563.201590.001590.001558.00857157-1.61%
01 Jun 20181588.851613.001624.401581.101444570-1.40%
31 May 20181611.451595.001617.651579.7033151621.62%
30 May 20181585.801569.501594.801557.0010891560.83%
29 May 20181572.701575.551597.801563.70944652-0.64%
28 May 20181582.851585.001585.701576.005639720.45%
25 May 20181575.751566.001591.251557.309688840.94%
24 May 20181561.101570.101571.651550.05915840-0.45%
23 May 20181568.101567.001586.301561.00891664-0.39%
22 May 20181574.301565.751588.951558.201137466-0.28%
21 May 20181578.651613.001619.401573.051510806-1.69%
18 May 20181605.801563.301612.501563.3020419082.29%
17 May 20181569.801574.101596.401560.252082393-0.27%
16 May 20181574.101509.001582.401506.6024206303.87%
15 May 20181515.501530.001542.401510.5032392900.79%
14 May 20181503.551515.001521.201494.051479249-0.04%
11 May 20181504.101489.001506.001485.105911791.18%
10 May 20181486.501494.001506.851480.00932116-0.64%
09 May 20181496.001496.901511.001486.257592630.00%
08 May 20181496.051494.001504.801478.50906975-0.12%
07 May 20181497.901472.401502.001465.008870652.30%
04 May 20181464.201455.001471.001447.655868410.83%
03 May 20181452.201465.601468.951441.601243694-1.34%
02 May 20181471.951512.001514.001464.651047583-2.45%
30 Apr 20181508.901475.001513.551474.556121592.37%
27 Apr 20181473.951491.251497.501469.90818770-1.16%
26 Apr 20181491.251463.001498.601459.8513215862.20%
25 Apr 20181459.201459.001463.001449.05504777-0.03%
24 Apr 20181459.651464.001469.751445.7012181740.47%
23 Apr 20181452.751471.001471.001450.00395622-1.03%
20 Apr 20181467.801442.001472.151441.206741460.94%
19 Apr 20181454.201451.401467.901448.356828200.26%
18 Apr 20181450.501450.501456.151440.007652250.34%
17 Apr 20181445.551420.501450.501419.8011760821.84%
16 Apr 20181419.501408.901423.201404.853250410.63%
13 Apr 20181410.551412.001413.851399.20534981-0.16%
12 Apr 20181412.751408.001416.001397.105105560.26%
11 Apr 20181409.151393.001420.501385.5510157141.27%
10 Apr 20181391.501398.801402.801387.00969036-0.01%
09 Apr 20181391.601367.951396.401367.509235431.22%
06 Apr 20181374.801381.951381.951362.45633937-0.54%
05 Apr 20181382.201380.001383.801362.705887161.82%
04 Apr 20181357.451348.001360.001339.559126070.67%
03 Apr 20181348.401347.101355.501338.65979726-0.21%
02 Apr 20181351.301315.001360.551315.007087471.35%
28 Mar 20181333.351326.051339.401322.2013376770.04%
27 Mar 20181332.801339.001340.001321.1510403280.64%
26 Mar 20181324.301303.001329.901298.0010321381.74%
23 Mar 20181301.651290.001314.001283.801301609-0.78%
22 Mar 20181311.851312.501320.501309.05950972-0.29%
21 Mar 20181315.601313.251323.101305.0016986140.18%
20 Mar 20181313.251306.001320.501306.0012492420.29%
19 Mar 20181309.401308.001318.201303.2512441990.79%
16 Mar 20181299.151303.001310.701281.103646692-0.06%
15 Mar 20181299.951313.901320.001294.25536838-1.29%
14 Mar 20181316.901317.401325.001311.15760665-0.28%
13 Mar 20181320.551324.901331.451313.701067772-0.28%
12 Mar 20181324.201305.001327.951294.058748571.80%
09 Mar 20181300.751295.001303.001286.108521760.59%
08 Mar 20181293.151300.001305.551284.20739272-0.05%
07 Mar 20181293.851293.051307.601291.109178900.05%
06 Mar 20181293.201300.001307.901289.20738512-0.50%
05 Mar 20181299.751320.001320.951293.75842790-1.85%
01 Mar 20181324.251320.001329.001314.259619450.49%
28 Feb 20181317.751338.401338.501311.001862621-2.12%
27 Feb 20181346.351340.001352.501334.1013165590.98%
26 Feb 20181333.301316.251338.401316.2511096680.77%
23 Feb 20181323.151326.501331.601320.20896708-0.25%
22 Feb 20181326.451330.101333.801313.252173259-0.31%
21 Feb 20181330.601339.001339.001323.001406451-0.09%
20 Feb 20181331.801332.151343.351327.85688130-0.31%
19 Feb 20181335.901359.001359.001328.80495950-1.20%
16 Feb 20181352.101364.001364.001348.001091144-0.45%
15 Feb 20181358.151353.001364.451338.758448560.65%
14 Feb 20181349.401349.801353.201332.008574010.37%
12 Feb 20181344.451340.001349.901333.1511664280.86%
09 Feb 20181333.051319.001340.001311.808100040.26%
08 Feb 20181329.551325.701337.551305.2511460841.29%
07 Feb 20181312.651322.001330.001307.051561287-0.96%
06 Feb 20181325.351300.001348.501299.001540401-2.24%
05 Feb 20181355.751352.101361.451341.251585136-1.20%
02 Feb 20181372.201352.001377.901352.0016996190.07%
01 Feb 20181371.251373.001384.801351.0015634290.14%
31 Jan 20181369.351400.001400.001362.601491912-2.21%
30 Jan 20181400.251397.301410.001390.1013103650.21%
29 Jan 20181397.301370.001400.001367.2014063901.79%
25 Jan 20181372.751368.901378.001359.5521258940.50%
24 Jan 20181365.901368.001372.001335.051819330-0.18%
23 Jan 20181368.351360.701372.351350.0512848950.98%
22 Jan 20181355.101363.001365.001346.451014403-0.54%
19 Jan 20181362.451370.401372.851350.0514911940.41%
18 Jan 20181356.951400.001406.901350.602465412-1.04%
17 Jan 20181371.201389.001391.001366.251409691-0.78%
16 Jan 20181382.001369.301389.501363.758964531.08%
15 Jan 20181367.201375.601375.601364.001324592-0.49%
12 Jan 20181374.001380.801384.401357.00872539-0.34%
11 Jan 20181378.651357.001382.901357.006292480.94%
10 Jan 20181365.801361.351370.001355.009395250.33%
09 Jan 20181361.301374.001375.901356.00708386-0.52%
08 Jan 20181368.401348.601371.001348.608017960.87%
05 Jan 20181356.551351.001362.951348.255684510.32%
04 Jan 20181352.251350.101356.151341.456401890.14%
03 Jan 20181350.351344.701356.801335.008328100.88%
02 Jan 20181338.601345.001349.801328.55695988-0.44%
01 Jan 20181344.501367.001367.001340.05746852-1.71%
29 Dec 20171367.851359.001374.901350.007990060.99%
28 Dec 20171354.501358.001382.801348.8026085740.15%
27 Dec 20171352.451350.801364.001342.655698510.32%
26 Dec 20171348.101350.401353.901340.00913529-0.62%
22 Dec 20171356.501341.301359.501341.305614000.60%
21 Dec 20171348.451365.001365.151345.10557871-1.04%
20 Dec 20171362.651346.201367.951333.5011989430.96%
19 Dec 20171349.701333.101352.001326.5012270871.35%
18 Dec 20171331.751320.001345.001300.959181710.54%
15 Dec 20171324.551328.301335.001310.6014203570.22%
14 Dec 20171321.601314.001326.851304.258343830.50%
13 Dec 20171315.051319.401337.001306.209178770.03%
12 Dec 20171314.651319.101324.001308.65873443-0.71%
11 Dec 20171324.051329.001329.001311.65597953-0.20%
08 Dec 20171326.651296.401331.001291.3012678602.69%
07 Dec 20171291.951277.201298.851272.0514078241.28%
06 Dec 20171275.601258.251282.301255.6015168591.16%
05 Dec 20171261.001274.001274.001255.00862459-0.60%
04 Dec 20171268.601256.651274.001241.208338141.45%
01 Dec 20171250.501272.451278.751245.25470360-1.73%
30 Nov 20171272.451273.001276.151258.002308732-0.29%
29 Nov 20171276.151267.851281.101263.508194680.65%
28 Nov 20171267.851263.001272.951262.409750060.60%
27 Nov 20171260.301261.001266.901250.55763155-0.45%
24 Nov 20171265.951269.401270.001253.00971523-0.12%
23 Nov 20171267.501275.001276.001262.00891839-0.23%
22 Nov 20171270.451275.001277.001263.65646368-0.54%
21 Nov 20171277.351275.001285.001272.008287460.22%
20 Nov 20171274.501280.001281.151266.15707096-0.29%
17 Nov 20171278.151282.001297.401271.3011345030.13%
16 Nov 20171276.501270.001287.001246.159114790.91%
15 Nov 20171265.001283.901285.001258.551195740-1.47%
14 Nov 20171283.901286.101289.001279.2511313480.34%
13 Nov 20171279.501295.001315.001269.251413270-0.86%
10 Nov 20171290.651254.651299.251244.3019330023.01%
09 Nov 20171252.901249.501286.051241.2014176691.42%
08 Nov 20171235.301240.351247.901228.608722030.09%
07 Nov 20171234.201235.101252.201226.35949224-0.52%
06 Nov 20171240.601239.001249.501234.955323050.09%
03 Nov 20171239.501245.001245.001232.00656886-0.16%
02 Nov 20171241.501261.001261.051238.05762274-1.31%
01 Nov 20171258.001238.701263.001238.0012438861.66%
31 Oct 20171237.451241.001249.901230.457224400.26%
30 Oct 20171234.201260.001269.451230.001063165-2.06%
27 Oct 20171260.151273.701273.701246.00875032-1.06%
26 Oct 20171273.701285.001285.001253.5023219030.10%
25 Oct 20171272.451281.001283.401265.1013322320.19%
24 Oct 20171270.051254.901274.001254.0010555691.61%
23 Oct 20171249.951266.001277.601238.60791883-0.62%
19 Oct 20171257.701265.001270.001253.7067835-0.49%
18 Oct 20171263.951277.001282.601260.00697765-1.42%
17 Oct 20171282.151285.001288.651271.006544970.07%
16 Oct 20171281.301250.001287.501249.9512761412.62%
13 Oct 20171248.601238.001253.001231.208407170.61%
12 Oct 20171241.001220.051245.001216.259824421.88%
11 Oct 20171218.051215.001220.501198.6010960160.73%
10 Oct 20171209.201224.101230.351205.00802675-0.91%
09 Oct 20171220.251217.501223.351205.057208191.07%
06 Oct 20171207.301193.001211.601192.155087001.65%
05 Oct 20171187.651204.351204.501183.202305862-0.82%
04 Oct 20171197.501191.101204.501178.7024484250.94%
03 Oct 20171186.351176.501191.851171.0019709901.06%
29 Sep 20171173.901209.801209.801169.002274339-2.40%
28 Sep 20171202.801205.801212.951192.153007522-0.26%
27 Sep 20171205.901217.001217.501188.002299025-0.94%
26 Sep 20171217.351261.101261.101201.051751337-2.39%
25 Sep 20171247.151239.901259.001237.5012714360.64%
22 Sep 20171239.201252.201252.251234.101208698-1.39%
21 Sep 20171256.701261.001261.901248.00913615-0.21%
20 Sep 20171259.351280.001281.351255.101179496-1.56%
19 Sep 20171279.301287.601287.601273.55563558-0.06%
18 Sep 20171280.051250.001285.951246.007815322.73%
15 Sep 20171246.001242.101256.801235.601333125-0.15%
14 Sep 20171247.851262.101262.101230.101239363-0.25%
13 Sep 20171250.951250.001259.001245.208481360.09%
12 Sep 20171249.801224.001255.001223.0011644982.45%
11 Sep 20171219.901206.001232.001206.007948691.02%
08 Sep 20171207.551210.251218.351202.10663219-0.10%
07 Sep 20171208.751209.001221.751203.707817920.19%
06 Sep 20171206.401202.001212.001200.306700640.10%
05 Sep 20171205.201196.401211.501192.306991910.67%
04 Sep 20171197.151214.851214.851193.75586791-1.56%
01 Sep 20171216.151216.251222.001207.15622867-0.30%
31 Aug 20171219.751201.851222.801194.3014251251.28%
30 Aug 20171204.301197.501209.601187.256661561.16%
29 Aug 20171190.451195.151198.551183.001002082-0.77%
28 Aug 20171199.701181.351202.851178.756307131.70%
24 Aug 20171179.701188.001189.701175.30780599-0.71%
23 Aug 20171188.151195.101195.451183.00831796-0.95%
22 Aug 20171199.601206.301207.351188.059162180.68%
21 Aug 20171191.451202.301208.001182.35965962-0.89%
18 Aug 20171202.201170.001206.301169.4514072922.12%
17 Aug 20171177.301185.001185.001165.00961319-0.76%
16 Aug 20171186.351151.001190.601151.0013666482.65%
14 Aug 20171155.701154.501169.901147.205268280.25%
11 Aug 20171152.801160.051174.801143.55861457-1.53%
10 Aug 20171170.701174.851183.601166.20699787-1.24%
09 Aug 20171185.351189.501195.501176.35833002-0.47%
08 Aug 20171191.001181.701209.001181.0013299380.40%
07 Aug 20171186.301173.001193.101171.35868190-0.49%
04 Aug 20171192.101162.001196.301162.0011168361.90%
03 Aug 20171169.901165.501179.601158.005973330.10%
02 Aug 20171168.751174.001175.001159.70587711-0.44%
01 Aug 20171173.951154.001176.901154.0013590631.57%
31 Jul 20171155.751159.951162.601142.109554590.16%
28 Jul 20171153.851168.601168.601141.60860381-1.54%
27 Jul 20171171.901163.801192.451162.1520905660.63%
26 Jul 20171164.551154.001167.001141.3515632851.30%
25 Jul 20171149.601155.551161.001143.001686360-0.84%
24 Jul 20171159.351162.001164.301154.0511026760.06%
21 Jul 20171158.651158.901164.201145.0016908990.50%
20 Jul 20171152.901155.451161.051145.001295206-0.13%
19 Jul 20171154.351190.001195.051135.504799441-0.30%
18 Jul 20171157.851153.251169.801147.3033222310.42%
17 Jul 20171152.951140.001156.001130.0511771461.20%
14 Jul 20171139.301135.001144.951125.3014307760.41%
13 Jul 20171134.701134.701139.901131.0013905860.27%
12 Jul 20171131.651110.001138.401105.0017492662.28%
11 Jul 20171106.451102.001112.951097.0010888670.93%
10 Jul 20171096.251150.001150.001090.00155828-0.13%
07 Jul 20171097.701091.001109.901089.807802160.48%
06 Jul 20171092.501096.701096.701086.40653440-0.38%
05 Jul 20171096.701087.001098.001082.053648420.79%
04 Jul 20171088.101104.401112.001083.85938993-0.88%
03 Jul 20171097.751093.001100.101081.108238101.68%
30 Jun 20171079.601085.001092.701064.001501780-0.78%
29 Jun 20171088.101094.651094.651084.251771369-0.17%
28 Jun 20171090.001095.001104.951084.251084236-0.19%
27 Jun 20171092.101096.501114.951087.001809437-0.53%
23 Jun 20171097.901093.901102.751075.0016008810.35%
22 Jun 20171094.051117.001117.401092.051000211-2.62%
21 Jun 20171123.451094.251129.001093.9514116712.78%
20 Jun 20171093.051098.851101.001091.101272735-0.24%
19 Jun 20171095.651094.401101.001090.308590680.35%
16 Jun 20171091.801104.001110.851088.451550451-1.11%
15 Jun 20171104.001117.501121.501101.601051935-0.87%
14 Jun 20171113.701105.001119.601094.2011391360.99%
13 Jun 20171102.751096.001109.351095.0510406610.28%
12 Jun 20171099.651096.001105.001083.0010597050.39%
09 Jun 20171095.351091.001105.401090.006910850.17%
08 Jun 20171093.501106.701115.001088.55935574-1.16%
07 Jun 20171106.351105.201114.251091.5023920471.36%
06 Jun 20171091.551097.951101.801087.001203091-0.56%
05 Jun 20171097.751092.001101.301088.006121711.04%
02 Jun 20171086.401100.051103.001046.102216247-0.82%
01 Jun 20171095.351067.001099.451061.2017822692.66%
31 May 20171067.001065.801074.451061.052226704-0.52%
30 May 20171072.601071.101074.951053.308906840.03%
29 May 20171072.251041.001077.001038.7517710263.01%
26 May 20171040.951042.051046.951032.40716421-0.24%
25 May 20171043.451037.901050.001030.3019187210.52%
24 May 20171038.051026.551040.001023.5019920831.29%
23 May 20171024.801018.801032.001014.0026400690.61%
22 May 20171018.601011.351028.201009.0017887201.05%
19 May 20171008.001000.001022.751000.0030598151.79%
18 May 2017990.251008.001009.00983.002690943-1.90%
17 May 20171009.401004.001012.00991.1019993870.90%
16 May 20171000.40983.001002.50982.0515038151.74%
15 May 2017983.25981.30988.85974.557344460.31%
12 May 2017980.20978.30988.00970.258902430.15%
11 May 2017978.75994.40996.00975.951354465-1.77%
10 May 2017996.35954.10999.00954.1029283704.65%
09 May 2017952.05957.00958.00947.501292861-0.29%
08 May 2017954.85955.00960.00946.056721970.10%
05 May 2017953.90953.50959.45949.30571239-0.29%
04 May 2017956.70934.25960.00933.8012346822.43%
03 May 2017934.00933.00936.95922.609770370.64%
02 May 2017928.10930.20937.25924.001615426-0.73%
28 Apr 2017934.95944.00945.50932.153585324-1.30%
27 Apr 2017947.30941.10951.00936.2010963430.63%
26 Apr 2017941.35924.00945.00920.3012961991.88%
25 Apr 2017924.00907.00927.00903.0511053172.15%
24 Apr 2017904.55909.90909.90898.55789135-0.20%
21 Apr 2017906.40919.50923.90903.50761841-1.02%
20 Apr 2017915.70912.00917.60906.2519551640.79%
19 Apr 2017908.55914.60918.45906.001245002-0.46%
18 Apr 2017912.75915.00920.95911.05605252-0.14%
17 Apr 2017914.05923.00923.80912.10449115-1.06%
13 Apr 2017923.85921.85929.20918.5012002520.01%
12 Apr 2017923.75920.20925.70918.4520068850.01%
11 Apr 2017923.70922.95925.80917.25715100-0.24%
10 Apr 2017925.95922.80929.70916.004608430.16%
07 Apr 2017924.50925.70932.70921.20770117-1.09%
06 Apr 2017934.65930.85936.25921.001588953-0.07%
05 Apr 2017935.35918.15937.45918.1522463951.60%
03 Apr 2017920.65914.00924.35904.408320000.98%
31 Mar 2017911.75919.20920.25905.201454650-0.81%
30 Mar 2017919.20911.10923.80909.2021050560.73%
29 Mar 2017912.55904.20914.90900.3510674201.05%
28 Mar 2017903.10900.00905.00897.505658030.48%
27 Mar 2017898.80899.85913.35895.102830764-0.16%
24 Mar 2017900.20901.00905.20897.00809976-0.20%
23 Mar 2017902.00905.00909.00898.15737393-0.33%
22 Mar 2017904.95894.05908.00894.059284310.17%
21 Mar 2017903.45898.80907.10888.3010162560.56%
20 Mar 2017898.45900.55915.25896.00849554-0.45%
17 Mar 2017902.55907.55911.00900.002071209-0.40%
16 Mar 2017906.20908.00912.40895.3510526740.63%
15 Mar 2017900.50910.00917.20899.001247829-1.45%
14 Mar 2017913.75881.20915.00879.0527634214.40%
10 Mar 2017875.20871.00877.75867.4015337500.56%
09 Mar 2017870.30868.90872.00862.20649123-0.11%
08 Mar 2017871.30870.00876.15863.25689050-0.09%
07 Mar 2017872.05874.10874.95868.15581168-0.12%
06 Mar 2017873.10877.00883.15866.25620823-0.46%
03 Mar 2017877.15878.00879.75870.90909059-0.04%
02 Mar 2017877.50878.00883.00873.3511163470.23%
01 Mar 2017875.50868.40880.90862.9511995891.11%
28 Feb 2017865.90865.50868.45858.151409380-0.06%
27 Feb 2017866.45859.05870.55854.2511943570.96%
23 Feb 2017858.25870.90872.00856.251313518-0.68%
22 Feb 2017864.15866.00869.00852.0019960950.16%
21 Feb 2017862.75853.50866.60852.0510612170.97%
20 Feb 2017854.45850.70858.00847.5015116631.57%
17 Feb 2017841.25847.00847.95837.50917969-0.57%
16 Feb 2017846.10852.00852.50844.05529692-0.46%
15 Feb 2017850.05848.55852.50843.408635410.22%
14 Feb 2017848.15863.00868.05845.001294385-1.64%
13 Feb 2017862.30854.95864.75852.456880951.34%
10 Feb 2017850.90848.25858.40847.656486440.02%
09 Feb 2017850.75856.00856.10843.50884351-0.26%
08 Feb 2017852.95859.90859.90847.35995337-0.27%
07 Feb 2017855.25863.00863.30851.00866921-0.62%
06 Feb 2017860.55850.05862.00850.0010076031.27%
03 Feb 2017849.75845.00852.45838.609999130.53%
02 Feb 2017845.30857.50858.80841.801617828-1.02%
01 Feb 2017854.05857.00867.55849.201750447-0.16%
31 Jan 2017855.40856.00862.90851.2512101000.22%
30 Jan 2017853.55856.95863.20851.15600766-0.28%
27 Jan 2017855.95869.00875.70853.801272497-1.52%
25 Jan 2017869.20857.00869.95855.9513603421.03%
24 Jan 2017860.35856.00862.40842.101843785-0.24%
23 Jan 2017862.40854.60866.80851.5516159020.23%
20 Jan 2017860.45855.20872.00854.5010320810.02%
19 Jan 2017860.30865.40875.95858.551350359-0.54%
18 Jan 2017864.95840.70867.75837.6020329952.89%
17 Jan 2017840.65826.75843.00826.7510811841.59%
16 Jan 2017827.50828.00831.35822.45472383-0.05%
13 Jan 2017827.95830.00835.60825.105677790.25%
12 Jan 2017825.90843.70843.70824.70985100-1.85%
11 Jan 2017841.50832.10845.00830.108676461.32%
10 Jan 2017830.55833.80835.95829.00337793-0.06%
09 Jan 2017831.05838.00838.55828.35323290-0.32%
06 Jan 2017833.75832.90874.80831.705458260.07%
05 Jan 2017833.15824.90835.75822.008008481.41%
04 Jan 2017821.60829.85837.40816.551298675-0.99%
03 Jan 2017829.85826.45832.80819.506175990.55%
02 Jan 2017825.35828.00828.00819.10439748-0.12%
30 Dec 2016826.35819.45829.45818.507093950.96%
29 Dec 2016818.50811.25821.95806.5512958811.01%
28 Dec 2016810.30808.00821.20806.008115670.44%
27 Dec 2016806.75801.90808.50796.605523060.62%
26 Dec 2016801.80788.00804.90785.056866791.56%
23 Dec 2016789.50786.50799.40781.958932900.31%
22 Dec 2016787.05796.00802.50783.851147406-1.22%
21 Dec 2016796.80802.00805.00795.901024157-0.57%
20 Dec 2016801.40808.75812.75798.451057366-1.03%
19 Dec 2016809.75817.00817.80808.00709550-0.88%
16 Dec 2016816.95817.50827.00813.609072710.11%
15 Dec 2016816.05818.00823.70813.65552176-0.70%
14 Dec 2016821.80831.00832.85818.80418711-1.12%
13 Dec 2016831.15834.00836.40824.90716723-0.17%
12 Dec 2016832.60845.00845.85830.35317031-1.47%
09 Dec 2016845.05839.90847.00836.354638680.24%
08 Dec 2016843.00836.00846.80836.006098581.12%
07 Dec 2016833.70839.85844.00832.05394177-0.28%
06 Dec 2016836.00845.40849.80833.20611314-1.05%
05 Dec 2016844.90832.90851.40832.007601101.62%
02 Dec 2016831.45845.00848.40828.15623704-1.96%
01 Dec 2016848.10844.00855.70840.909519380.49%
30 Nov 2016844.00835.25850.30831.0527344531.36%
29 Nov 2016832.70837.00841.00830.251157881-0.61%
28 Nov 2016837.85830.45841.95829.009300630.51%
25 Nov 2016833.60830.00838.00825.657884481.01%
24 Nov 2016825.30828.80834.50820.551588843-0.77%
23 Nov 2016831.70820.35834.00815.1012540131.44%
22 Nov 2016819.90806.30822.50802.8012260082.78%
21 Nov 2016797.75802.85805.80792.65993597-0.64%
18 Nov 2016802.85813.00814.80795.551462211-1.08%
17 Nov 2016811.65808.75816.00803.006656710.36%
16 Nov 2016808.75809.00813.50798.0026772820.41%
15 Nov 2016805.45804.00809.80783.2520076040.46%
11 Nov 2016801.75815.00815.00798.101758762-2.05%
10 Nov 2016818.55840.00841.90813.801017007-1.18%
09 Nov 2016828.30820.00835.35799.002122893-1.93%
08 Nov 2016844.60838.45846.75836.107973630.83%
07 Nov 2016837.65850.00851.75834.55803129-1.22%
04 Nov 2016848.00849.00866.40842.5022733361.02%
03 Nov 2016839.40838.15848.50834.701975240-0.20%
02 Nov 2016841.10835.00848.45832.0510854410.70%
01 Nov 2016835.25835.00842.70831.65891827-0.46%
30 Oct 2016839.15838.55841.50837.00693120.32%
28 Oct 2016836.50841.00846.95833.801396899-0.45%
27 Oct 2016840.30850.00850.00818.403193498-0.30%
26 Oct 2016842.85831.10846.80826.5519280051.26%
25 Oct 2016832.35847.10849.80829.551925999-1.89%
24 Oct 2016848.35851.80855.00844.251639740-0.33%
21 Oct 2016851.20840.00852.25837.0512473951.30%
20 Oct 2016840.30848.55849.45838.60818580-0.67%
19 Oct 2016846.00855.00855.95844.051171167-1.12%
18 Oct 2016855.60850.30857.00849.0011469430.75%
17 Oct 2016849.25844.00851.00839.0011365390.83%
14 Oct 2016842.25854.75855.55837.002077909-2.30%
13 Oct 2016862.05869.50874.75852.502130773-1.61%
10 Oct 2016876.15879.70885.55874.45734544-0.13%
07 Oct 2016877.25889.70889.70868.151088191-0.81%
06 Oct 2016884.45874.00886.85874.0013601601.55%
05 Oct 2016870.95865.00873.70862.4017813391.23%
04 Oct 2016860.40872.00872.00858.801465854-0.96%
03 Oct 2016868.75878.00878.00860.2020660370.10%
30 Sep 2016867.85877.10879.85865.003104818-1.19%
29 Sep 2016878.30891.00892.80873.503307074-1.00%
28 Sep 2016887.15900.00900.85881.251877866-1.13%
27 Sep 2016897.30895.00900.95889.408497240.53%
26 Sep 2016892.60909.00913.90886.501153660-1.97%
23 Sep 2016910.55911.00912.50901.0014988750.04%
22 Sep 2016910.15913.00917.95903.251250220-0.32%
21 Sep 2016913.05902.00914.55900.5511026651.12%
20 Sep 2016902.90912.15916.80900.901133099-0.99%
19 Sep 2016911.95915.45922.50909.107930360.03%
16 Sep 2016911.70916.25928.60909.401542460-0.25%
15 Sep 2016914.00910.20920.85906.009647110.61%
14 Sep 2016908.45917.00924.50905.001349809-1.09%
12 Sep 2016918.45924.85924.85912.45677577-1.24%
09 Sep 2016929.95950.00954.00927.40888951-2.27%
08 Sep 2016951.55933.00953.60931.5015281951.99%
07 Sep 2016933.00937.00938.90927.40728867-0.52%
06 Sep 2016937.85924.25939.75922.308112411.86%
02 Sep 2016920.75923.50926.55917.55968873-0.55%
01 Sep 2016925.80917.10929.50913.356545870.95%
31 Aug 2016917.05925.00926.50911.852185015-0.84%
30 Aug 2016924.80908.00926.30907.609214702.17%
29 Aug 2016905.20906.00908.00901.004880180.08%
26 Aug 2016904.50914.80914.80900.00753284-0.69%
25 Aug 2016910.80921.00922.00907.201760911-0.94%
24 Aug 2016919.40921.00924.95908.25929753-0.25%
23 Aug 2016921.70931.00931.65919.05923109-0.90%
22 Aug 2016930.05911.90933.90911.9014057302.13%
19 Aug 2016910.65909.00915.70901.2512326420.41%
18 Aug 2016906.90913.00916.70905.251047855-0.69%
17 Aug 2016913.20924.90925.70910.30685242-1.40%
16 Aug 2016926.20931.25943.90921.35847402-0.94%
12 Aug 2016935.00934.80947.00926.00664203-0.07%
11 Aug 2016935.65924.90938.10922.558598031.16%
10 Aug 2016924.95935.00935.35922.80675289-1.00%
09 Aug 2016934.25929.50935.90924.159122390.51%
08 Aug 2016929.50926.55934.35922.406400180.43%
05 Aug 2016925.50921.15928.65916.409362930.81%
04 Aug 2016918.05922.00922.25908.856855150.47%
03 Aug 2016913.80926.80926.80909.551067729-1.47%
02 Aug 2016927.40928.90940.85924.2014422650.26%
01 Aug 2016925.00930.00930.05916.1512705820.27%
29 Jul 2016922.55905.40925.00902.5512844381.45%
28 Jul 2016909.40904.90913.00895.1017603670.61%
27 Jul 2016903.85900.00909.45898.2511680690.13%
26 Jul 2016902.70911.90911.90899.001094799-0.47%
25 Jul 2016906.95900.50909.30895.7012976300.42%
22 Jul 2016903.20911.20915.00897.00967993-0.75%
21 Jul 2016910.05907.00913.65900.508761940.35%
20 Jul 2016906.90899.45910.30897.208978861.31%
19 Jul 2016895.15904.10906.90888.002602482-2.91%
18 Jul 2016921.95944.00946.60910.003013256-2.08%
15 Jul 2016941.50935.00951.45932.0512848790.92%
14 Jul 2016932.95927.00935.00922.057570720.59%
13 Jul 2016927.45923.10929.75917.455980720.23%
12 Jul 2016925.30933.90933.90913.65813346-0.44%
11 Jul 2016929.40927.00934.90921.357460280.94%
08 Jul 2016920.70919.00926.30913.4515798610.26%
07 Jul 2016918.30890.00920.00888.6016890433.16%
05 Jul 2016890.20895.20896.20886.85631452-0.32%
04 Jul 2016893.05900.00902.75888.00674938-0.51%
01 Jul 2016897.60898.60904.55886.101099564-0.11%
30 Jun 2016898.55891.00902.90890.5520290091.67%
29 Jun 2016883.80889.90894.15877.00857945-0.44%
28 Jun 2016887.75861.00889.95859.0016075603.36%
27 Jun 2016858.85858.00873.85855.25815766-0.03%
24 Jun 2016859.10858.55862.20847.101157925-1.18%
23 Jun 2016869.35860.00873.00854.305747261.18%
22 Jun 2016859.25862.95867.75857.00723156-1.26%
21 Jun 2016870.25876.50879.00866.151214022-1.04%
20 Jun 2016879.40875.00882.35870.55526386-0.22%
17 Jun 2016881.35883.95884.70872.508497160.22%
16 Jun 2016879.45871.85880.85859.158037190.55%
15 Jun 2016874.65868.00876.60863.008632551.03%
14 Jun 2016865.70872.10875.20860.30826228-0.97%
13 Jun 2016874.20867.35880.95867.351071858-0.05%
10 Jun 2016874.65876.00884.80871.15793113-0.21%
09 Jun 2016876.45899.00899.00874.451376923-2.31%
08 Jun 2016897.20895.00908.00891.6014704890.02%
07 Jun 2016897.05884.00898.80880.4021859542.01%
06 Jun 2016879.35887.60892.00875.051941227-0.62%
03 Jun 2016884.85872.00888.00869.4017522651.92%
02 Jun 2016868.20855.00873.95835.0034093261.53%
01 Jun 2016855.15852.15863.40846.0512237210.82%
31 May 2016848.20857.80859.90845.0012132028-0.72%
30 May 2016854.35864.00867.20849.75776274-0.80%
27 May 2016861.20851.35865.95850.5015312781.28%
26 May 2016850.35840.20854.00832.0024793871.22%
25 May 2016840.10828.00841.45827.0511276942.07%
24 May 2016823.10819.00824.45815.459467840.43%
23 May 2016819.60817.00825.75813.0511187410.89%
20 May 2016812.40820.00821.00806.151624617-0.33%
19 May 2016815.10826.10829.85810.351866764-1.26%
18 May 2016825.50833.70834.55823.001428456-1.03%
17 May 2016834.05850.00850.35831.001434067-1.44%
16 May 2016846.25833.00848.50817.0019401831.74%
13 May 2016831.80852.95852.95821.952369627-2.49%
12 May 2016853.00858.40862.00849.35730642-1.11%
11 May 2016862.55855.00866.80851.106972990.01%
10 May 2016862.45848.80867.90845.6015232852.00%
09 May 2016845.50851.00869.70839.203215773-0.93%
06 May 2016853.40848.00856.50846.754112530.38%
05 May 2016850.15859.00861.90846.80760873-0.38%
04 May 2016853.40850.00855.90844.005684600.28%
03 May 2016851.00863.95869.00848.001305303-1.50%
02 May 2016863.95867.00867.00855.00787156-0.46%
29 Apr 2016867.90876.00879.35859.201581281-0.95%
28 Apr 2016876.25893.20896.80871.002715410-1.79%
27 Apr 2016892.20884.40894.00880.907786930.73%
26 Apr 2016885.75881.60896.00880.7012146090.18%
25 Apr 2016884.15880.50889.00875.50828061-0.01%
22 Apr 2016884.20897.80904.30883.001078366-2.20%
21 Apr 2016904.05905.00906.90896.001162870-0.01%
20 Apr 2016904.10899.10906.00893.1514248500.55%
18 Apr 2016899.15900.20904.95886.5010915230.16%
13 Apr 2016897.70875.00899.60873.5018975292.89%
12 Apr 2016872.50866.90874.40860.208674060.95%
11 Apr 2016864.30853.00867.85845.109437371.63%
08 Apr 2016850.40861.00863.00845.80712487-1.12%
07 Apr 2016860.00870.00874.85855.05848064-1.34%
06 Apr 2016871.70869.00872.90863.0010416480.37%
05 Apr 2016868.50870.20882.85862.301096886-0.42%
04 Apr 2016872.20863.10874.95861.309601240.51%
01 Apr 2016867.80867.10874.90856.001096484-0.20%
31 Mar 2016869.50855.50875.70855.5026359290.91%
30 Mar 2016861.65862.00878.95858.9014536230.06%
29 Mar 2016861.15860.30871.35858.601389839-0.29%
28 Mar 2016863.65876.00876.10860.202033190-1.14%
23 Mar 2016873.60870.00877.35860.5513735550.40%
22 Mar 2016870.15876.05880.65862.402024654-1.08%
21 Mar 2016879.65847.10883.00847.1015875543.69%
18 Mar 2016848.35850.00852.00838.001848223-0.15%
17 Mar 2016849.65848.10855.00843.0019709690.65%
16 Mar 2016844.15844.90845.85831.0015114000.40%
15 Mar 2016840.80852.10856.80835.551330602-1.91%
14 Mar 2016857.15855.05860.00845.008253670.65%
11 Mar 2016851.60842.00857.95831.5015276761.68%
10 Mar 2016837.55837.00841.00829.001140147-0.25%
09 Mar 2016839.65826.55843.90826.5519296181.62%
08 Mar 2016826.25848.00848.00824.001342346-2.65%
04 Mar 2016848.75848.50855.90841.451331537-0.02%
03 Mar 2016848.90855.50856.10845.75746384-0.04%
02 Mar 2016849.25830.00855.00830.0012217273.05%
01 Mar 2016824.15829.85829.85818.101777318-0.75%
29 Feb 2016830.40851.00851.70823.501974971-2.29%
26 Feb 2016849.90848.00852.65841.1011914950.84%
25 Feb 2016842.80837.70846.20832.408598770.72%
24 Feb 2016836.75836.90844.90828.201062120-0.01%
23 Feb 2016836.85858.45858.45834.20590731-2.88%
22 Feb 2016861.65827.00866.00826.3518836884.11%
19 Feb 2016827.60831.85831.85813.456202000.02%
18 Feb 2016827.40814.05830.50812.5011790111.83%
17 Feb 2016812.55800.50814.00789.757836331.16%
16 Feb 2016803.20810.00811.85799.45926079-0.19%
15 Feb 2016804.70817.00821.95798.001206980-0.97%
12 Feb 2016812.60800.50816.70795.0013184801.25%
11 Feb 2016802.60823.90828.00791.201010277-2.66%
10 Feb 2016824.55826.00832.10820.10781041-0.22%
09 Feb 2016826.35826.35842.15824.70964658-0.31%
08 Feb 2016828.90844.00848.20826.45490426-1.90%
05 Feb 2016844.95830.00855.50830.0020434341.22%
04 Feb 2016834.80824.50838.40816.5516987701.61%
03 Feb 2016821.60795.50828.50795.5018430812.69%
02 Feb 2016800.10809.50809.95796.95960236-0.11%
01 Feb 2016800.95816.00817.40799.001025869-1.95%
29 Jan 2016816.90791.10820.00791.1017336953.18%
28 Jan 2016791.75769.80797.00766.5019674183.11%
27 Jan 2016767.90781.00783.85766.401291178-1.97%
25 Jan 2016783.30772.00784.75769.7010368691.53%
22 Jan 2016771.50780.50783.50770.001465143-0.53%
21 Jan 2016775.60797.20799.00774.201679165-2.45%
20 Jan 2016795.05805.00815.00785.001543575-1.90%
19 Jan 2016810.45813.00821.75807.658672890.06%
18 Jan 2016809.95796.30816.65795.0015255780.71%
15 Jan 2016804.25827.25828.95776.653249884-2.78%
14 Jan 2016827.25829.50837.90818.551531002-0.66%
13 Jan 2016832.75821.80836.20813.7513383561.59%
12 Jan 2016819.70808.50822.15804.5511100370.98%
11 Jan 2016811.75806.00819.70801.3515145040.23%
08 Jan 2016809.85819.00831.50807.701324046-1.27%
07 Jan 2016820.25840.00840.95817.501353969-2.70%
06 Jan 2016843.05850.00850.00840.952135092-0.58%
05 Jan 2016847.95857.30859.05845.501118709-1.29%
04 Jan 2016859.00856.55868.70851.158288760.29%
01 Jan 2016856.55860.00862.00853.50230366-0.72%
31 Dec 2015862.75857.45866.45851.507433630.62%
30 Dec 2015857.45858.00862.90854.70677471-0.05%
29 Dec 2015857.90867.00867.00855.00754046-0.92%
28 Dec 2015865.85865.00873.00862.509763310.19%
24 Dec 2015864.25868.00869.30862.005387360.12%
23 Dec 2015863.25859.45870.50856.057701921.39%
22 Dec 2015851.45852.95857.90843.20913032-0.02%
21 Dec 2015851.60861.95861.95849.751112136-0.64%
18 Dec 2015857.05865.60875.60852.152114632-0.83%
17 Dec 2015864.25840.00865.70840.0012145261.03%
16 Dec 2015855.40865.00868.40852.701101128-0.37%
15 Dec 2015858.60839.20862.50839.2023038452.34%
14 Dec 2015839.00825.00842.50813.4513073212.06%
11 Dec 2015822.10818.30831.95816.6512141690.76%
10 Dec 2015815.90823.00830.85812.251144862-0.52%
09 Dec 2015820.15827.00835.00816.151028736-0.68%
08 Dec 2015825.75831.90839.80822.601136199-0.93%
07 Dec 2015833.50815.00835.50815.0012731422.28%
04 Dec 2015814.95813.35824.45805.001445988-0.20%
03 Dec 2015816.60827.85827.90814.00680102-1.60%
02 Dec 2015829.90832.90835.70823.40983626-0.42%
01 Dec 2015833.40811.85836.80811.8514043473.09%
30 Nov 2015808.45813.50826.00804.102959644-0.95%
27 Nov 2015816.20812.50820.75808.008974450.46%
26 Nov 2015812.45814.70821.50808.1512822210.06%
24 Nov 2015811.95794.00813.50790.7511887162.62%
23 Nov 2015791.20795.05800.70787.00692990-0.87%
20 Nov 2015798.15799.85803.45794.308450260.45%
19 Nov 2015794.60797.50801.85792.308614040.14%
18 Nov 2015793.50798.00806.85790.45721764-0.60%
17 Nov 2015798.30785.90800.00782.007925931.81%
16 Nov 2015784.10794.00802.10780.101186659-1.58%
13 Nov 2015796.70792.35799.50792.351029232-1.39%
11 Nov 2015807.95805.80809.90804.051112330.55%
10 Nov 2015803.55802.00809.60793.408802930.12%
09 Nov 2015802.60794.00807.00784.0012474680.44%
06 Nov 2015799.05806.70806.95796.30726024-0.45%
05 Nov 2015802.65801.00811.60797.754625200.21%
04 Nov 2015801.00806.80818.10799.20945881-0.43%
03 Nov 2015804.45805.00808.50801.203492960.21%
02 Nov 2015802.75799.25804.85791.555535990.26%
30 Oct 2015800.65802.00810.95795.001209468-0.10%
29 Oct 2015801.45811.00818.00799.201558590-2.08%
28 Oct 2015818.50811.60820.50807.9011238670.78%
27 Oct 2015812.15806.75814.85799.208764270.44%
26 Oct 2015808.60802.80810.00800.657543831.05%
23 Oct 2015800.20795.00805.60791.2519564381.25%
21 Oct 2015790.35788.00794.45787.008798910.41%
20 Oct 2015787.10797.45797.45783.001428531-0.86%
19 Oct 2015793.90784.90796.95778.0017337601.18%
16 Oct 2015784.65788.00790.90782.002121262-0.87%
15 Oct 2015791.55783.00801.00769.004110634-0.71%
14 Oct 2015797.20814.05815.00787.003479601-1.93%
13 Oct 2015812.90817.00819.00805.80860797-0.24%
12 Oct 2015814.85819.00822.50807.35760378-0.39%
09 Oct 2015818.00826.00830.40810.00740404-0.47%
08 Oct 2015821.90827.00831.95817.50673062-0.20%
07 Oct 2015823.55818.00828.00816.001126929-0.69%
06 Oct 2015829.30816.95832.00811.9014706012.41%
05 Oct 2015809.80820.55824.00801.001344972-0.81%
01 Oct 2015816.40817.80827.25811.209038590.20%
30 Sep 2015814.75799.80818.00787.0023219623.88%
29 Sep 2015784.35782.60801.00781.352377821-0.80%
28 Sep 2015790.65785.00802.50780.8011215341.14%
24 Sep 2015781.70789.00789.00776.252627897-0.42%
23 Sep 2015785.00788.80789.40780.151108731-0.11%
22 Sep 2015785.90792.00796.85783.201900127-0.61%
21 Sep 2015790.70795.00799.90788.401097798-0.90%
18 Sep 2015797.85807.00816.80793.003196079-1.12%
16 Sep 2015806.85811.00811.80796.7510004500.27%
15 Sep 2015804.65794.75808.65791.1512391181.25%
14 Sep 2015794.75800.90800.90788.101115042-0.06%
11 Sep 2015795.25792.00799.70784.0513680430.65%
10 Sep 2015790.15801.00801.00777.602651147-1.61%
09 Sep 2015803.05806.00812.45790.9015199520.24%
08 Sep 2015801.10827.80827.80785.002511604-2.29%
07 Sep 2015819.85831.00834.00817.40868619-1.22%
04 Sep 2015830.00831.35840.75823.201332041-0.45%
03 Sep 2015833.75830.50841.75815.1012288660.38%
02 Sep 2015830.60857.00862.40824.201463479-2.71%
01 Sep 2015853.75855.00861.35848.351483369-0.83%
31 Aug 2015860.90862.90870.00848.8019906250.75%
28 Aug 2015854.50870.00870.50852.001427528-0.38%
27 Aug 2015857.80860.65864.45851.0020876030.33%
26 Aug 2015855.00866.25868.55850.001894521-1.26%
25 Aug 2015865.95861.00878.00855.1023030181.74%
24 Aug 2015851.15865.35880.00844.952392818-3.73%
21 Aug 2015884.15867.00888.00860.9514282461.39%
20 Aug 2015872.05870.00901.85867.001086427-0.47%
19 Aug 2015876.20869.35885.25861.405481630.38%
18 Aug 2015872.85872.00877.85868.056060350.02%
17 Aug 2015872.65874.45879.00860.003731700.24%
14 Aug 2015870.55871.00879.00857.507428440.46%
13 Aug 2015866.55866.00879.00850.009767000.02%
12 Aug 2015866.35889.00889.00859.601406250-2.46%
11 Aug 2015888.20903.00905.85885.001430428-1.98%
10 Aug 2015906.15905.00909.00901.0010896450.14%
07 Aug 2015904.85907.75909.05900.90849340-0.32%
06 Aug 2015907.75910.00910.40902.551105175-0.09%
05 Aug 2015908.60910.70912.85905.0028692260.06%
04 Aug 2015908.10910.50914.45900.052728548-0.18%
03 Aug 2015909.70921.00924.80906.501813626-1.30%
31 Jul 2015921.65920.30928.20913.2016160330.10%
30 Jul 2015920.70905.00934.45899.2019975472.39%
29 Jul 2015899.20906.15919.05897.001332413-0.61%
28 Jul 2015904.75893.25916.00891.5016486930.52%
27 Jul 2015900.10906.00910.15895.001305606-0.74%
24 Jul 2015906.80905.00911.45897.606241040.28%
23 Jul 2015904.25919.00919.00895.201049783-1.77%
22 Jul 2015920.50894.00923.00891.1514335533.28%
21 Jul 2015891.30915.00916.85871.104915170-2.39%
20 Jul 2015913.10924.00931.50909.05738505-1.21%
17 Jul 2015924.30937.05941.95922.25848156-1.34%
16 Jul 2015936.85930.00939.50923.256675880.84%
15 Jul 2015929.00927.00935.00920.359805330.18%
14 Jul 2015927.30910.50929.10902.806623691.82%
13 Jul 2015910.70900.80914.50890.5011031601.16%
10 Jul 2015900.25924.50924.50891.302198242-2.31%
09 Jul 2015921.55927.65934.80912.401153644-0.66%
08 Jul 2015927.65920.00944.00918.1017918940.36%
07 Jul 2015924.35921.60927.40915.60715696-0.33%
06 Jul 2015927.45917.00930.00914.655951870.32%
03 Jul 2015924.50922.00929.50917.055129310.11%
02 Jul 2015923.45919.80929.20912.009626490.56%
01 Jul 2015918.30916.70926.00912.0014562480.17%
30 Jun 2015916.70907.00923.10906.0023182531.81%
29 Jun 2015900.40872.00905.00868.3512217471.40%
26 Jun 2015887.95884.00891.40875.007586680.53%
25 Jun 2015883.25888.55897.90879.101257404-1.48%
24 Jun 2015896.55877.50908.90877.0018121482.38%
23 Jun 2015875.70878.00879.80871.357417730.26%
22 Jun 2015873.45863.90876.00858.4510395091.84%
19 Jun 2015857.70851.10864.90844.851376406-0.57%
18 Jun 2015862.60862.00868.00857.1012340510.06%
17 Jun 2015862.05840.00868.85840.0025748183.25%
16 Jun 2015834.95818.10839.35817.308647661.61%
15 Jun 2015821.75814.00827.45808.456266200.89%
12 Jun 2015814.50813.35821.50810.85833644-0.27%
11 Jun 2015816.70820.00836.50816.001263695-0.46%
10 Jun 2015820.45818.25825.00814.009592720.09%
09 Jun 2015819.75807.00828.55806.107690580.92%
08 Jun 2015812.25828.00829.00809.001108643-2.03%
05 Jun 2015829.10821.60847.30816.3515641720.78%
04 Jun 2015822.65833.50835.00820.051273078-1.06%
03 Jun 2015831.45853.00854.70828.601074518-2.50%
02 Jun 2015852.75884.00884.65850.90928603-3.18%
01 Jun 2015880.80859.55883.50852.459503362.47%
29 May 2015859.55847.50860.70843.1037871091.58%
28 May 2015846.20858.70860.00842.352062630-1.34%
27 May 2015857.70855.50860.00845.705305420.27%
26 May 2015855.35855.00858.15845.957326550.34%
25 May 2015852.45864.95864.95847.55642231-1.31%
22 May 2015863.75867.45868.85853.951369038-0.07%
21 May 2015864.35856.40865.90848.059983511.02%
20 May 2015855.60847.20858.15846.0010516091.28%
19 May 2015844.75852.40855.85841.251115144-0.93%
18 May 2015852.70848.00854.90837.507949400.94%
15 May 2015844.80848.00852.30840.10861417-0.19%
14 May 2015846.45842.80850.85831.0014585200.64%
13 May 2015841.05850.10855.65827.101842567-0.34%
12 May 2015843.95867.00873.55841.651837756-2.40%
11 May 2015864.70899.80901.00862.202712131-3.41%
08 May 2015895.20875.70907.05854.5052446503.34%
07 May 2015866.25860.00871.75853.709826420.94%
06 May 2015858.20879.00879.00850.101989322-2.37%
05 May 2015879.05858.00883.40854.0016633462.01%
04 May 2015861.75860.00865.70844.155581931.34%
30 Apr 2015850.35857.25859.45832.203001302-0.86%
29 Apr 2015857.70860.40875.00852.151323821-0.34%
28 Apr 2015860.60863.35873.90851.501844291-0.70%
27 Apr 2015866.65885.00901.80860.25945769-2.57%
24 Apr 2015889.50903.95903.95873.751122637-1.46%
23 Apr 2015902.65911.00922.00892.801027886-0.50%
22 Apr 2015907.15887.45913.00875.0021066873.90%
21 Apr 2015873.10914.05919.85870.352535704-4.42%
20 Apr 2015913.45938.40940.75905.60879556-2.58%
17 Apr 2015937.65936.70944.20928.857649840.49%
16 Apr 2015933.10932.50937.80918.101071747-0.17%
15 Apr 2015934.70942.90948.95933.00924855-1.52%
13 Apr 2015949.15931.35950.95928.0013742511.64%
10 Apr 2015933.80929.90935.80916.3511616590.79%
09 Apr 2015926.45913.90932.00913.6012376321.52%
08 Apr 2015912.55914.90921.65909.401296825-0.10%
07 Apr 2015913.45911.35919.05897.6012129320.61%
06 Apr 2015907.95883.65910.80882.5014823782.77%
01 Apr 2015883.50873.50885.80871.508658611.14%
31 Mar 2015873.55862.95884.00858.0015039931.33%
30 Mar 2015862.05857.95871.00852.0014151431.26%
27 Mar 2015851.30870.50870.90848.952023538-1.69%
26 Mar 2015865.90884.85885.00858.202570353-2.31%
25 Mar 2015886.40889.75897.60883.002848966-0.09%
24 Mar 2015887.20896.20901.15885.351288989-1.68%
23 Mar 2015902.40899.70910.00892.359893540.74%
20 Mar 2015895.75922.00922.00892.001854369-2.92%
19 Mar 2015922.65931.00940.80916.6512490670.06%
18 Mar 2015922.10932.40937.25911.501436285-1.04%
17 Mar 2015931.80934.95946.80921.4012395350.01%
16 Mar 2015931.75939.45957.25902.501244490-1.06%
13 Mar 2015941.70963.70964.90938.951466001-1.96%
12 Mar 2015960.55968.00972.80955.601358419-0.86%
11 Mar 2015968.90957.15978.90949.4517427981.23%
10 Mar 2015957.15978.30978.65951.051323330-1.93%
09 Mar 2015976.00936.00981.00931.0035297263.86%
05 Mar 2015939.70913.45946.35913.4523016032.58%
04 Mar 2015916.10931.10945.30913.001202376-1.46%
03 Mar 2015929.70939.90939.90923.251510436-0.64%
02 Mar 2015935.65914.00939.95906.1027921102.81%
28 Feb 2015910.10894.00917.65889.158619542.59%
27 Feb 2015887.15889.80893.00880.4019065980.08%
26 Feb 2015886.40905.70905.70883.801194401-1.72%
25 Feb 2015901.90916.50917.50894.001141174-1.29%
24 Feb 2015913.70889.00915.60887.0021004023.11%
23 Feb 2015886.15903.00913.85883.051054383-1.57%
20 Feb 2015900.25905.50909.70899.00623253-0.87%
19 Feb 2015908.15919.95922.80895.001034454-0.52%
18 Feb 2015912.90902.00923.35902.0021787750.65%
16 Feb 2015907.00886.35920.00886.3516352731.59%
13 Feb 2015892.80892.40898.80885.2013442290.56%
12 Feb 2015887.80905.00910.80885.301121008-1.39%
11 Feb 2015900.30890.35902.95884.608973591.41%
10 Feb 2015887.75895.00907.50885.401058750-1.38%
09 Feb 2015900.15905.75914.60895.90860239-0.62%
06 Feb 2015905.75906.00915.85899.40717674-0.36%
05 Feb 2015909.05907.30919.80901.2017111391.02%
04 Feb 2015899.90910.90919.80895.101181845-1.20%
03 Feb 2015910.85910.20930.85908.0015448810.31%
02 Feb 2015908.00926.35929.95904.801822825-2.63%
30 Jan 2015932.55941.00941.00927.801562161-0.96%
29 Jan 2015941.60931.00948.00926.4034214540.83%
28 Jan 2015933.85938.00940.80928.152246526-0.86%
27 Jan 2015941.95962.10967.90936.603274894-2.42%
23 Jan 2015965.30947.00968.85944.6524500012.19%
22 Jan 2015944.65944.00961.30931.3035855720.29%
21 Jan 2015941.95897.00948.40888.5041039895.19%
20 Jan 2015895.45889.90903.00877.7543558210.32%
19 Jan 2015892.55946.30947.40886.057705398-5.15%
16 Jan 2015941.05928.00947.00925.0020211132.12%
15 Jan 2015921.55934.95937.40909.703534537-0.27%
14 Jan 2015924.05888.80934.50886.0045781994.47%
13 Jan 2015884.55899.95908.65876.403371700-1.34%
12 Jan 2015896.60867.50899.80864.2543380653.70%
09 Jan 2015864.60818.50868.40817.0538250605.82%
08 Jan 2015817.05803.90825.00803.1530768331.89%
07 Jan 2015801.90779.00806.80779.0037441433.51%
06 Jan 2015774.70767.00779.90755.4027386791.89%
05 Jan 2015760.30759.75761.90755.108492520.58%
02 Jan 2015755.95757.00766.00752.651207322-0.33%
01 Jan 2015758.45759.30761.90754.15372132-0.22%
31 Dec 2014760.10760.90763.40753.3010449500.08%
30 Dec 2014759.50761.90767.25758.003975340.09%
29 Dec 2014758.85753.40763.25752.156163221.13%
26 Dec 2014750.35752.60756.00744.50625243-0.88%
24 Dec 2014757.00763.20767.10752.002527523-1.19%
23 Dec 2014766.10769.00770.80761.151277960-0.23%
22 Dec 2014767.85758.80769.90752.309583061.68%
19 Dec 2014755.15771.00771.00750.001147950-1.41%
18 Dec 2014765.95767.20770.00753.051165188-0.05%
17 Dec 2014766.35760.25773.05760.251984735-0.04%
16 Dec 2014766.65792.40792.40763.001179886-2.97%
15 Dec 2014790.10795.00808.85784.65704516-0.96%
12 Dec 2014797.75798.40804.30794.007677570.21%
11 Dec 2014796.05799.35803.00790.351573622-0.22%
10 Dec 2014797.80811.15815.40795.101152293-1.86%
09 Dec 2014812.95819.00819.50810.05945417-0.86%
08 Dec 2014820.00820.00828.45814.251016796-0.08%
05 Dec 2014820.65820.00827.50812.70688493-0.49%
04 Dec 2014824.65816.50829.75814.3511213150.69%
03 Dec 2014819.00807.40822.30802.359375671.64%
02 Dec 2014805.80811.50817.15804.25573874-0.35%
01 Dec 2014808.65786.00814.85783.9512009602.87%
28 Nov 2014786.10794.00798.85783.10811909-0.50%
27 Nov 2014790.05771.00792.70766.8011804962.64%
26 Nov 2014769.75765.00771.75762.506852380.53%
25 Nov 2014765.70750.10774.90747.1015032482.08%
24 Nov 2014750.10755.50756.50746.00540115-0.39%
21 Nov 2014753.00759.00762.70751.85687247-1.08%
20 Nov 2014761.25761.40765.00755.108532110.14%
19 Nov 2014760.20754.40766.80752.209418201.11%
18 Nov 2014751.85755.20758.95750.00448206-0.71%
17 Nov 2014757.20756.15765.30750.005867030.14%
14 Nov 2014756.15763.00763.95753.55409119-1.07%
13 Nov 2014764.35768.00773.85761.251157538-0.73%
12 Nov 2014770.00772.00772.90763.50750579-0.30%
11 Nov 2014772.30773.00776.75764.807136340.17%
10 Nov 2014771.00760.00774.00759.957680761.25%
07 Nov 2014761.50750.00763.45747.258819261.84%
05 Nov 2014747.75739.00750.00738.107468081.07%
03 Nov 2014739.85735.05743.00728.757332270.20%
31 Oct 2014738.35728.70742.00722.1010836740.92%
30 Oct 2014731.60722.00734.85717.6512495961.06%
29 Oct 2014723.95722.00726.95712.809629190.96%
28 Oct 2014717.05716.00719.30707.151254748-0.47%
27 Oct 2014720.45765.00766.05715.502949098-5.07%
23 Oct 2014758.95757.00762.50753.10902170.20%
22 Oct 2014757.40753.90760.00748.054367761.02%
21 Oct 2014749.75738.50754.00730.855540391.79%
20 Oct 2014736.55732.00739.40728.054530751.41%
17 Oct 2014726.30732.00740.95723.00680260-0.59%
16 Oct 2014730.60726.05745.60725.001241581-0.09%
14 Oct 2014731.25720.55736.00716.605531441.51%
13 Oct 2014720.40718.00724.80714.204953440.01%
10 Oct 2014720.35734.35736.80718.65503359-2.54%
09 Oct 2014739.10735.00743.95729.506229400.59%
08 Oct 2014734.75732.05744.00728.40951087-0.14%
07 Oct 2014735.80733.40744.65725.00801424-0.05%
01 Oct 2014736.15745.00748.75733.55478021-1.32%
30 Sep 2014746.00746.00751.80740.001063690-0.07%
29 Sep 2014746.50750.00753.00735.50733781-0.66%
26 Sep 2014751.45758.15759.90745.25759343-1.04%
25 Sep 2014759.35767.95771.90756.151192497-0.62%
24 Sep 2014764.10743.00766.80743.0011174802.97%
23 Sep 2014742.05741.00755.00736.159341190.05%
22 Sep 2014741.70737.00746.05721.8512256600.60%
19 Sep 2014737.25750.80751.40730.051576310-1.65%
18 Sep 2014749.65753.00754.40739.451837614-0.66%
17 Sep 2014754.65759.00760.85752.751071944-0.18%
16 Sep 2014756.00750.60759.80748.755639600.15%
15 Sep 2014754.85757.50757.50748.50473333-0.35%
12 Sep 2014757.50752.90762.90752.904794930.25%
11 Sep 2014755.60748.00764.45748.0011498850.87%
10 Sep 2014749.10749.40753.00746.00437341-0.37%
09 Sep 2014751.90745.80756.10744.057261650.82%
08 Sep 2014745.80736.00748.95733.759787071.64%
05 Sep 2014733.75736.40742.20732.85692424-0.45%
04 Sep 2014737.10733.00742.85730.5010058970.59%
03 Sep 2014732.80733.50738.90730.258141850.01%
02 Sep 2014732.70740.00740.15730.00598031-1.04%
01 Sep 2014740.40743.90747.25736.00515912-0.28%
28 Aug 2014742.45736.00744.90734.0519372201.03%
27 Aug 2014734.85727.00739.55723.4011538341.03%
26 Aug 2014727.35718.95730.85717.6512389501.49%
25 Aug 2014716.70708.20721.45704.206410181.78%
22 Aug 2014704.20711.95712.80701.35455143-0.87%
21 Aug 2014710.35709.80718.60709.05553719-0.21%
20 Aug 2014711.85719.50721.00709.50765917-1.07%
19 Aug 2014719.55719.10731.00715.10735686-0.72%
18 Aug 2014724.80721.00736.80716.109595361.43%
14 Aug 2014714.55722.00725.95709.35845235-0.58%
13 Aug 2014718.70700.95721.70700.0016734392.54%
12 Aug 2014700.90702.90702.90692.508117430.42%
11 Aug 2014697.95702.10706.00694.30872217-0.58%
08 Aug 2014702.05699.05703.50695.957471510.01%
07 Aug 2014701.95707.00708.20699.30634909-0.83%
06 Aug 2014707.85703.05732.00703.0520521840.43%
05 Aug 2014704.85699.00709.60697.808632750.74%
04 Aug 2014699.65697.00705.90693.2512903110.88%
01 Aug 2014693.55678.00702.00678.0019056501.01%
31 Jul 2014686.60690.05697.55680.002494692-1.16%
30 Jul 2014694.65689.90701.30671.8536847801.14%
28 Jul 2014686.80663.95691.70654.3538567923.47%
25 Jul 2014663.75642.90667.00640.0017474683.24%
24 Jul 2014642.90635.00644.75631.107319901.39%
23 Jul 2014634.10636.90637.40631.104948330.08%
22 Jul 2014633.60626.15636.95626.156361910.96%
21 Jul 2014627.55623.40630.00620.053856580.81%
18 Jul 2014622.50625.50625.50621.00352617-0.69%
17 Jul 2014626.85622.95627.90620.204181990.89%
16 Jul 2014621.30623.70627.85617.508789090.39%
15 Jul 2014618.90623.25628.80616.40649427-0.65%
14 Jul 2014622.95644.00644.60620.40672948-2.94%
11 Jul 2014641.85627.00646.85625.0019184061.58%
10 Jul 2014631.85628.05638.00615.0510903860.32%
09 Jul 2014629.85629.95634.70625.009425710.40%
08 Jul 2014627.35627.00633.50622.001082625-0.04%
07 Jul 2014627.60626.00630.00618.4010832610.39%
04 Jul 2014625.15624.10629.90618.356872340.17%
03 Jul 2014624.10631.15631.70621.10607875-1.12%
02 Jul 2014631.15633.80633.80626.057775720.37%
01 Jul 2014628.85622.00634.40616.556509581.37%
30 Jun 2014620.35618.00623.90617.107327900.64%
27 Jun 2014616.40617.10621.70612.00805135-0.36%
26 Jun 2014618.65627.00629.00612.501605621-1.06%
25 Jun 2014625.30616.00626.90612.355843421.47%
24 Jun 2014616.25617.20624.00613.45634721-0.23%
23 Jun 2014617.65625.05626.00610.80796813-1.07%
20 Jun 2014624.30622.00629.95620.051093696-0.23%
19 Jun 2014625.75622.00629.30619.008489371.11%
18 Jun 2014618.85630.50632.55617.30804157-1.82%
17 Jun 2014630.35632.15634.40626.45742699-0.69%
16 Jun 2014634.75640.00641.00631.051144913-0.03%
13 Jun 2014634.95631.75640.85623.609925520.77%
12 Jun 2014630.10627.80632.10619.007869320.68%
11 Jun 2014625.85640.00640.90619.351343543-2.25%
10 Jun 2014640.25631.00643.90627.0013027951.19%
09 Jun 2014632.70637.00644.00629.35962350-1.13%
06 Jun 2014639.95637.00645.95620.2024971451.56%
05 Jun 2014630.10606.00637.90605.9534249904.16%
04 Jun 2014604.95594.95609.50591.1019686871.94%
03 Jun 2014593.45602.95605.45590.10909772-1.26%
02 Jun 2014601.00612.00612.00588.351608573-0.39%
30 May 2014603.35555.55615.00553.35109419388.43%
29 May 2014556.45561.00564.50555.002153741-0.97%
28 May 2014561.90560.50564.50558.0011229410.31%
27 May 2014560.15557.35562.75557.3511680480.05%
26 May 2014559.85562.10564.85556.001826156-0.29%
23 May 2014561.50564.00570.35559.001759792-0.25%
22 May 2014562.90566.00566.00560.009638170.28%
21 May 2014561.35565.40565.40557.70923443-0.22%
20 May 2014562.60556.00569.95555.0512810491.22%
19 May 2014555.80594.00594.00551.552026178-4.29%
16 May 2014580.70599.85608.00574.102603086-1.40%
15 May 2014588.95577.50590.20577.5012397751.98%
14 May 2014577.50579.50581.90575.00660415-0.02%
13 May 2014577.60574.00579.90569.0013283411.07%
12 May 2014571.50555.55573.00555.558525782.73%
09 May 2014556.30552.00560.00550.2511339250.72%
08 May 2014552.30552.00558.90551.00885656-0.15%
07 May 2014553.15553.00558.45551.451299628-0.10%
06 May 2014553.70559.00561.80552.80550299-0.62%
05 May 2014557.15560.35562.35556.50683052-0.89%
02 May 2014562.15569.75575.60561.20665237-0.94%
30 Apr 2014567.50560.30572.15556.0016803820.90%
29 Apr 2014562.45581.00582.10560.601464745-3.19%
28 Apr 2014581.00580.90592.00567.5029480140.02%
25 Apr 2014580.90592.35598.95577.60973004-2.45%
23 Apr 2014595.50596.45599.10593.001408755-0.16%
22 Apr 2014596.45599.00604.00593.55871928-0.44%
21 Apr 2014599.10606.35610.90596.501190995-1.70%
17 Apr 2014609.45607.15613.85601.5510528820.31%
16 Apr 2014607.55610.00619.20606.001340297-0.75%
15 Apr 2014612.15609.00614.70594.159380130.45%
11 Apr 2014609.40613.00619.50606.25713696-1.38%
10 Apr 2014617.90607.90619.80604.4511640711.44%
09 Apr 2014609.10604.00611.50599.557741350.71%
07 Apr 2014604.80605.30609.05596.051601644-0.08%
04 Apr 2014605.30611.00613.50602.50877772-0.16%
03 Apr 2014606.30590.35612.00590.357367701.97%
02 Apr 2014594.60604.00605.90588.002765610-1.19%
01 Apr 2014601.75605.00607.95595.35716986-0.63%
31 Mar 2014605.55600.00608.85595.0010905630.96%
28 Mar 2014599.80600.10604.00590.309490770.00%
27 Mar 2014599.80592.00603.00590.0524753821.39%
26 Mar 2014591.55593.00599.40588.351208051-0.20%
25 Mar 2014592.75583.00594.40577.5013198321.79%
24 Mar 2014582.35575.00584.00574.159441141.47%
22 Mar 2014573.90572.90574.65571.95469810.38%
21 Mar 2014571.70577.70580.70570.102669144-0.15%
20 Mar 2014572.55561.60574.30561.5514343481.95%
19 Mar 2014561.60558.10562.10554.6511642091.00%
18 Mar 2014556.05554.00560.00550.6014649490.43%
14 Mar 2014553.65561.85562.00551.551243425-1.46%
13 Mar 2014561.85561.00567.20559.2510553690.29%
12 Mar 2014560.25564.00565.60558.00971639-0.02%
11 Mar 2014560.35558.80564.90552.6519206610.57%
10 Mar 2014557.20552.00559.80548.7516639861.24%
07 Mar 2014550.40550.50554.45547.2010011140.25%
06 Mar 2014549.05552.60554.55547.401020063-0.39%
05 Mar 2014551.20555.60559.00549.75621406-0.67%
04 Mar 2014554.90544.00556.00544.007347032.15%
03 Mar 2014543.20550.00550.95542.00608894-1.10%
28 Feb 2014549.25554.00556.00542.351797780-0.99%
26 Feb 2014554.75554.00559.50553.2010127490.05%
25 Feb 2014554.45555.50556.90553.00541460-0.08%
24 Feb 2014554.90555.25557.70553.20540669-0.08%
21 Feb 2014555.35557.40557.40551.856697150.23%
20 Feb 2014554.05558.10558.90553.10651988-0.83%
19 Feb 2014558.70562.50562.85557.15456096-0.63%
18 Feb 2014562.25560.00566.00559.952370650.36%
17 Feb 2014560.25558.00566.00558.003804800.00%
14 Feb 2014560.25557.00563.45553.307493830.54%
13 Feb 2014557.25572.00572.00555.55486480-2.14%
12 Feb 2014569.45564.85570.35563.4016465081.24%
11 Feb 2014562.45565.00569.35561.801580976-0.27%
10 Feb 2014564.00575.65579.75562.651255220-2.36%
07 Feb 2014577.65587.40589.65574.95927008-1.52%
06 Feb 2014586.55570.00588.20568.3017203692.90%
05 Feb 2014570.00570.05571.20561.602423902-0.04%
04 Feb 2014570.25568.10573.20565.3018915010.09%
03 Feb 2014569.75569.10574.25564.80747170-0.06%
31 Jan 2014570.10569.00573.80565.001059275-0.05%
30 Jan 2014570.40563.55572.80559.7012870330.14%
29 Jan 2014569.60569.00574.80563.551073771-0.02%
28 Jan 2014569.70581.00581.65554.504204432-0.96%
27 Jan 2014575.25563.40584.90555.1032202461.67%
24 Jan 2014565.80563.00568.85556.602366263-0.23%
23 Jan 2014567.10567.00570.00560.158561750.11%
22 Jan 2014566.45561.95567.85552.9018928941.19%
21 Jan 2014559.80555.80561.00548.8019274550.85%
20 Jan 2014555.10559.90562.30548.301549558-0.68%
17 Jan 2014558.90553.00563.00552.5014750151.23%
16 Jan 2014552.10545.00552.65544.2512218641.27%
15 Jan 2014545.20538.50546.20538.1020600421.26%
14 Jan 2014538.40545.10548.90537.20925057-1.34%
13 Jan 2014545.70550.00552.00543.501488598-0.75%
10 Jan 2014549.80555.35556.95548.40985783-0.78%
09 Jan 2014554.15560.00560.00553.80854783-0.89%
08 Jan 2014559.15558.00562.15557.005641490.04%
07 Jan 2014558.95563.00565.90556.00605461-0.81%
06 Jan 2014563.50567.00567.80560.20603727-0.27%
03 Jan 2014565.00560.00567.40558.0510181730.46%
02 Jan 2014562.40571.00575.75558.60531660-1.74%
01 Jan 2014572.35570.65574.40569.302512040.30%
31 Dec 2013570.65576.85576.85568.35382527-0.47%
30 Dec 2013573.35571.25576.90568.707588160.81%
27 Dec 2013568.75563.55572.90562.007411570.91%
26 Dec 2013563.60564.00569.50561.902061908-0.27%
24 Dec 2013565.10566.00570.00563.90534468-0.02%
23 Dec 2013565.20567.00571.05564.05497585-0.62%
20 Dec 2013568.70554.00569.75551.8011306852.48%
19 Dec 2013554.95560.00562.90551.80870189-0.56%
18 Dec 2013558.05555.25561.00552.5010298180.22%
17 Dec 2013556.85557.50559.80554.351130610-0.06%
16 Dec 2013557.20562.25564.00552.351176141-0.65%
13 Dec 2013560.85560.95563.00558.00803775-0.34%
12 Dec 2013562.75565.00568.10560.65807089-0.48%
11 Dec 2013565.45565.00569.75561.3010738850.40%
10 Dec 2013563.20560.00569.00554.6542373170.62%
09 Dec 2013559.75570.00570.45554.5523287300.02%
06 Dec 2013559.65565.70571.40558.501930183-1.01%
05 Dec 2013565.35574.35576.90564.001685322-1.16%
04 Dec 2013572.00578.00578.90570.801511053-1.21%
03 Dec 2013579.00582.00583.65577.65904361-0.53%
02 Dec 2013582.10597.85597.85580.601222387-2.13%
29 Nov 2013594.75590.00598.05590.007492070.85%
28 Nov 2013589.75585.00592.50581.9013021211.03%
27 Nov 2013583.75587.95590.00581.351210047-0.84%
26 Nov 2013588.70578.35595.00577.7019135881.33%
25 Nov 2013581.00576.90583.80571.005608781.64%
22 Nov 2013571.60574.35580.00568.80696111-0.45%
21 Nov 2013574.20579.90583.50572.501006746-1.26%
20 Nov 2013581.50591.00595.00580.10688203-1.82%
19 Nov 2013592.25595.00597.00590.00416740-0.74%
18 Nov 2013596.65583.00599.00581.0012299302.83%
14 Nov 2013580.25586.00590.45578.60697871-0.43%
13 Nov 2013582.75576.95590.85572.3512791881.44%
12 Nov 2013574.45576.00579.40573.001193468-0.10%
11 Nov 2013575.05587.20587.20572.701231490-1.73%
08 Nov 2013585.15591.95593.75583.001157678-0.81%
07 Nov 2013589.95590.95599.00585.907033820.31%
06 Nov 2013588.10592.00595.20586.10895583-1.32%
05 Nov 2013595.95602.50607.00595.00754610-1.96%
03 Nov 2013607.85610.00610.80607.0086114-0.17%
01 Nov 2013608.90605.25615.00605.25636680-0.16%
31 Oct 2013609.85610.15614.75604.101568688-0.62%
30 Oct 2013613.65605.70614.80602.257769631.49%
29 Oct 2013604.65589.60607.00589.6011112502.61%
28 Oct 2013589.25604.00618.65586.102756152-0.79%
25 Oct 2013593.95605.00607.70592.001885723-2.55%
24 Oct 2013609.50615.00621.40607.001471598-0.84%
23 Oct 2013614.65606.25643.90599.2054843070.94%
22 Oct 2013608.95605.00613.90605.00901297-0.01%
21 Oct 2013609.00606.00610.50605.055986330.48%
18 Oct 2013606.10609.85610.00602.6015384350.18%
17 Oct 2013605.00606.40617.30602.2021692710.38%
15 Oct 2013602.70597.00604.75592.2510264661.06%
14 Oct 2013596.40605.00609.30595.001010949-1.24%
11 Oct 2013603.90600.00605.70596.307841190.42%
10 Oct 2013601.35611.00614.95598.301280329-1.45%
09 Oct 2013610.20605.35611.50605.3515640120.09%
08 Oct 2013609.65612.90614.80606.251201322-0.24%
07 Oct 2013611.10606.85614.55606.0011001670.72%
04 Oct 2013606.75611.00613.85600.003274613-0.48%
03 Oct 2013609.65620.00620.00603.254104263-1.54%
01 Oct 2013619.20630.00631.00606.951766671-1.31%
30 Sep 2013627.45621.00631.85619.0012052771.04%
27 Sep 2013621.00632.00632.00616.251214348-1.26%
26 Sep 2013628.90636.00636.05621.152064365-0.74%
25 Sep 2013633.60642.00649.70622.651684929-1.48%
24 Sep 2013643.10642.00656.20636.2514252000.08%
23 Sep 2013642.60644.50664.75634.001045119-1.30%
20 Sep 2013651.05674.90677.60639.501951942-3.92%
19 Sep 2013677.60654.00685.00650.9520614825.51%
18 Sep 2013642.20626.10644.80624.509274052.16%
17 Sep 2013628.65619.00631.00615.007375671.38%
16 Sep 2013620.10628.05638.10613.25974416-0.27%
13 Sep 2013621.75629.70634.95620.00763618-0.73%
12 Sep 2013626.30642.00644.95623.251123281-2.69%
11 Sep 2013643.60648.25652.50635.151180964-1.51%
10 Sep 2013653.50623.00659.40623.0020866805.81%
06 Sep 2013617.60629.70635.30610.001284157-1.66%
05 Sep 2013628.00618.95631.70616.207254231.87%
04 Sep 2013616.50611.00624.70604.009596820.51%
03 Sep 2013613.35641.00644.00608.101157960-4.36%
02 Sep 2013641.30632.00647.40632.0011331231.56%
30 Aug 2013631.45602.00638.75600.3024785614.03%
29 Aug 2013607.00594.00611.35587.7024858942.09%
28 Aug 2013594.55589.00602.70579.552582899-0.17%
27 Aug 2013595.55605.00606.00586.102297372-2.13%
26 Aug 2013608.50606.00616.50600.1010646621.19%
23 Aug 2013601.35597.50604.35587.1023607481.47%
22 Aug 2013592.65587.00599.35578.9518142790.55%
21 Aug 2013589.40595.00606.85583.252540740-0.20%
20 Aug 2013590.60585.00598.00579.3525751300.22%
19 Aug 2013589.30597.00602.50583.351650465-1.62%
16 Aug 2013599.00615.35618.00595.003009323-2.85%
14 Aug 2013616.60619.00621.95612.30946392-0.80%
13 Aug 2013621.60611.00624.90606.408819090.97%
12 Aug 2013615.65600.00620.30600.0013669272.61%
08 Aug 2013600.00603.15607.10596.101718456-0.53%
07 Aug 2013603.20606.55611.95595.952424701-0.85%
06 Aug 2013608.35618.00625.15605.451203007-1.69%
05 Aug 2013618.80620.00627.85615.1514108090.46%
02 Aug 2013615.95638.00640.20608.352783404-3.03%
01 Aug 2013635.20609.10641.40608.3521434193.70%
31 Jul 2013612.55621.25625.05605.254105005-2.30%
30 Jul 2013627.00633.00635.40622.601857276-1.81%
29 Jul 2013638.55660.10660.95625.104161171-3.79%
26 Jul 2013663.70679.50681.15648.408739293-3.52%
25 Jul 2013687.95706.00713.90675.105550291-3.03%
24 Jul 2013709.45718.00725.00705.253485015-1.30%
23 Jul 2013718.80700.00722.00696.8532991423.11%
22 Jul 2013697.15684.70701.00680.4018014101.61%
19 Jul 2013686.10694.70708.80678.308816903-0.28%
18 Jul 2013688.05685.80719.10669.40100210740.44%
17 Jul 2013685.05623.05699.35618.65187480319.94%
16 Jul 2013623.10612.70628.90606.0022285121.45%
15 Jul 2013614.20600.00618.00598.7526446082.09%
12 Jul 2013601.60601.00603.00590.4513792180.09%
11 Jul 2013601.05597.90603.00593.7515300581.03%
10 Jul 2013594.95601.45602.65591.152245187-1.65%
09 Jul 2013604.95610.45611.85604.001082343-0.78%
08 Jul 2013609.70608.00612.80599.0017834280.06%
05 Jul 2013609.35624.00632.00605.1048177101.32%
04 Jul 2013601.40586.55605.40583.4048401292.31%
03 Jul 2013587.85585.00596.50582.6022855720.00%
02 Jul 2013587.85586.50591.10585.1032659810.08%
01 Jul 2013587.40584.30588.50583.2070695030.38%
28 Jun 2013585.15589.45589.45584.009787702-0.65%
27 Jun 2013588.95588.60590.60587.00158515460.10%
26 Jun 2013588.35586.40589.50585.1046195980.10%
25 Jun 2013587.75581.10588.90581.1041778110.65%
24 Jun 2013583.95590.05591.75581.558830754-1.13%
21 Jun 2013590.65593.50594.35589.056623347-0.45%
20 Jun 2013593.30594.55595.00592.552592060-0.24%
19 Jun 2013594.75595.00595.00593.502962206-0.15%
18 Jun 2013595.65595.70598.05593.351831701-0.04%
17 Jun 2013595.90594.15597.35593.657870630.39%
14 Jun 2013593.60595.00595.00592.651029944-0.18%
13 Jun 2013594.70594.00595.00592.0510710020.18%
12 Jun 2013593.65594.80594.80593.107331880.03%
11 Jun 2013593.50592.20594.75592.0011171400.13%
10 Jun 2013592.70591.10594.00591.108242940.26%
07 Jun 2013591.15590.55592.30590.559829440.05%
06 Jun 2013590.85590.30591.35589.1529073370.09%
05 Jun 2013590.30590.75591.75589.601881857-0.07%
04 Jun 2013590.70591.00592.95590.401301781-0.24%
03 Jun 2013592.10588.25593.85588.251389907-0.07%
31 May 2013592.50593.05597.85591.101683995-0.51%
30 May 2013595.55591.10596.50591.1024692020.24%
29 May 2013594.15591.60594.95590.008980940.47%
28 May 2013591.35592.00592.30589.05826579-0.04%
27 May 2013591.60586.20592.65585.2011854380.93%
24 May 2013586.15586.00587.00585.1512909390.15%
23 May 2013585.25584.25585.90584.2524980400.03%
22 May 2013585.10584.10585.55584.101053010-0.12%
21 May 2013585.80586.00590.00585.251565233-0.10%
20 May 2013586.40586.00587.85585.0514769480.07%
17 May 2013586.00582.50586.75582.5014932460.56%
16 May 2013582.75583.10585.85582.053247546-0.47%
15 May 2013585.50585.70587.60583.5518719060.28%
14 May 2013583.85582.45585.00581.557622100.28%
13 May 2013582.20585.85587.00581.251858762-0.67%
11 May 2013586.10585.85587.00585.00439580.19%
10 May 2013585.00587.70587.75583.559624700.03%
09 May 2013584.85588.00588.10584.001192515-0.37%
08 May 2013587.00578.25588.40578.2526657101.32%
07 May 2013579.35573.00581.40572.5019535221.08%
06 May 2013573.15572.20576.15571.1015416860.13%
03 May 2013572.40570.50577.50570.5029357480.10%
02 May 2013571.85582.85582.85570.357162821-2.05%
30 Apr 2013583.80547.05597.00547.051918554317.38%
29 Apr 2013497.35465.00499.65457.60110964046.95%
26 Apr 2013465.05477.35477.35462.702239631-2.84%
25 Apr 2013478.65480.25486.35469.102833099-0.15%
23 Apr 2013479.35482.00489.50477.651320840-0.74%
22 Apr 2013482.90482.60487.00481.152283739-0.06%
18 Apr 2013483.20482.35487.50481.2521978740.03%
17 Apr 2013483.05484.00487.95482.052711366-0.57%
16 Apr 2013485.80473.00487.00471.5014512282.27%
15 Apr 2013475.00479.10479.70470.601378046-0.85%
12 Apr 2013479.05468.10480.00468.1015022061.57%
11 Apr 2013471.65472.80474.00465.0021940050.79%
10 Apr 2013467.95477.00477.00465.202033464-0.89%
09 Apr 2013472.15479.05480.50469.153098313-1.21%
08 Apr 2013477.95471.00479.35471.0018690191.32%
05 Apr 2013471.70469.95474.40468.3513723760.35%
04 Apr 2013470.05461.55471.70461.5517260081.57%
03 Apr 2013462.80467.40470.95461.101700086-1.72%
02 Apr 2013470.90471.00474.00468.80855108-0.10%
01 Apr 2013471.35466.00474.80465.109444170.94%
28 Mar 2013466.95471.00472.45462.855842644-1.22%
26 Mar 2013472.70462.60475.80462.6025771262.47%
25 Mar 2013461.30463.15465.00458.3511759500.48%
22 Mar 2013459.10461.50468.70456.702023676-0.37%
21 Mar 2013460.80468.85472.00457.303649437-1.68%
20 Mar 2013468.65453.50470.35450.4026811463.34%
19 Mar 2013453.50467.05467.65452.503089196-2.15%
18 Mar 2013463.45455.00466.50455.0023159881.06%
15 Mar 2013458.60457.95464.00455.5557637990.56%
14 Mar 2013456.05446.10460.00446.1048874062.08%
13 Mar 2013446.75444.00450.00443.6019644470.52%
12 Mar 2013444.45440.00448.50439.3030557911.23%
11 Mar 2013439.05438.00444.40437.5021721020.29%
08 Mar 2013437.80434.75439.70433.2037109741.06%
07 Mar 2013433.20438.75443.00432.153510565-1.66%
06 Mar 2013440.50450.25451.00439.103117341-2.09%
05 Mar 2013449.90442.75451.40441.0026021302.03%
04 Mar 2013440.95450.35451.95440.002112775-2.62%
01 Mar 2013452.80447.00456.65440.1516208952.20%
28 Feb 2013443.05455.40458.00435.003984567-2.25%
27 Feb 2013453.25454.50459.80452.4515308650.25%
26 Feb 2013452.10451.50462.00450.6015911790.09%
25 Feb 2013451.70456.05457.80450.001483568-0.81%
22 Feb 2013455.40467.00467.15454.002420050-2.74%
21 Feb 2013468.25476.00478.20464.152049876-1.87%
20 Feb 2013477.15477.00478.70471.9512570570.12%
19 Feb 2013476.60472.00477.85469.4516845261.36%
18 Feb 2013470.20462.30471.75462.0011165071.75%
15 Feb 2013462.10463.60467.80460.101446219-0.53%
14 Feb 2013464.55454.15467.95453.6026988721.93%
13 Feb 2013455.75460.00460.00453.651457944-0.92%
12 Feb 2013460.00457.50464.25457.501161048-0.12%
11 Feb 2013460.55455.05463.50450.1016879061.73%
08 Feb 2013452.70455.05457.50449.502054421-0.72%
07 Feb 2013456.00452.00458.30452.0013061270.39%
06 Feb 2013454.25462.55463.40451.152398688-1.57%
05 Feb 2013461.50464.70468.00459.901464418-1.20%
04 Feb 2013467.10466.10469.50459.6023333910.48%
01 Feb 2013464.85472.85472.85463.451778094-1.92%
31 Jan 2013473.95473.10479.10470.002602245-0.73%
30 Jan 2013477.45469.60481.80469.6032358871.90%
29 Jan 2013468.55468.00471.85465.252203760-0.38%
28 Jan 2013470.35476.00476.95466.052867126-1.29%
25 Jan 2013476.50468.50477.85466.4531938791.64%
24 Jan 2013468.80458.80470.30457.6529867491.90%
23 Jan 2013460.05451.20463.60447.8518353640-4.34%
22 Jan 2013480.90496.40505.50463.4013295996-3.29%
21 Jan 2013497.25490.05499.85482.3544098361.40%
18 Jan 2013490.40502.00502.80488.003953993-2.03%
17 Jan 2013500.55498.05504.55496.6025273070.08%
16 Jan 2013500.15504.45505.10498.002197579-0.70%
15 Jan 2013503.70504.95508.30497.602537955-0.32%
14 Jan 2013505.30500.00508.40492.0025223321.45%
11 Jan 2013498.10517.00518.00495.102134714-3.58%
10 Jan 2013516.60520.00521.90513.701651086-0.52%
09 Jan 2013519.30526.00529.85518.201566612-1.18%
08 Jan 2013525.50523.00527.10520.0016465960.02%
07 Jan 2013525.40533.65534.65522.802310025-1.74%
04 Jan 2013534.70534.00536.30529.1011595170.44%
03 Jan 2013532.35532.00533.70526.5010590320.35%
02 Jan 2013530.50531.10534.00528.051523020-0.02%
01 Jan 2013530.60525.55533.50525.255386961.10%
31 Dec 2012524.85522.10526.90520.058079480.53%
28 Dec 2012522.10519.80523.00516.9513000090.75%
27 Dec 2012518.20525.00525.00515.753096975-0.99%
26 Dec 2012523.40529.20530.75522.301066122-1.56%
24 Dec 2012531.70528.00536.55524.309748600.86%
21 Dec 2012527.15530.70534.50525.101643260-1.04%
20 Dec 2012532.70522.05534.25520.9526075331.86%
19 Dec 2012522.95525.45527.00520.653281937-0.34%
18 Dec 2012524.75523.70525.50517.2512398480.38%
17 Dec 2012522.75518.00523.55515.0015159651.18%
14 Dec 2012516.65520.00524.20513.602918226-0.60%
13 Dec 2012519.75528.00531.95513.856190043-1.89%
12 Dec 2012529.75545.60546.55528.006114128-2.78%
11 Dec 2012544.90534.10554.25534.1060218461.88%
10 Dec 2012534.85531.10536.55531.0019078390.79%
07 Dec 2012530.65533.35537.35527.303273673-0.86%
06 Dec 2012535.25533.00537.00522.3522978900.66%
05 Dec 2012531.75534.25537.80530.351159578-0.37%
04 Dec 2012533.70536.05538.10532.00710732-0.52%
03 Dec 2012536.50540.80542.30535.201541307-0.30%
30 Nov 2012538.10548.00549.70536.002283393-1.83%
29 Nov 2012548.15540.20550.90540.2023963761.20%
27 Nov 2012541.65537.50543.90537.2017377830.79%
26 Nov 2012537.40530.00540.00528.1010894411.36%
23 Nov 2012530.20526.50532.50524.2010349701.12%
22 Nov 2012524.35524.10528.85521.751068387-0.05%
21 Nov 2012524.60518.60526.15517.6514141780.85%
20 Nov 2012520.20517.85522.90514.5013878060.69%
19 Nov 2012516.65521.00521.00512.101503306-0.83%
16 Nov 2012521.00532.45533.90516.601544605-2.40%
15 Nov 2012533.80531.50535.95528.6520658690.91%
13 Nov 2012529.00530.00531.50527.50109568-0.15%
12 Nov 2012529.80528.05533.10528.0012926370.12%
09 Nov 2012529.15532.35536.40525.801541504-0.79%
08 Nov 2012533.35532.25536.90530.601192259-0.22%
07 Nov 2012534.55532.10536.30527.1018356160.32%
06 Nov 2012532.85530.50535.00526.601590975-0.03%
05 Nov 2012533.00536.40537.25530.3515005120.00%
02 Nov 2012533.00541.45541.45532.202005259-0.83%
01 Nov 2012537.45537.40540.60531.001843023-1.67%
31 Oct 2012546.60550.20551.05541.502000378-0.73%
30 Oct 2012550.60545.70554.20543.3516159350.83%
29 Oct 2012546.05550.00551.75541.052311782-1.11%
26 Oct 2012552.20564.70569.00547.756148192-2.08%
25 Oct 2012563.95570.95570.95559.853283093-1.12%
23 Oct 2012570.35569.90573.15567.007816590.16%
22 Oct 2012569.45566.65572.00565.2510196790.51%
19 Oct 2012566.55574.00574.05564.652057309-1.57%
18 Oct 2012575.60573.30580.00571.009796520.44%
17 Oct 2012573.05575.05575.90569.25904193-0.21%
16 Oct 2012574.25578.50580.45568.651456748-0.74%
15 Oct 2012578.55575.00579.90569.2010927610.61%
12 Oct 2012575.05573.95576.25570.2513142420.65%
11 Oct 2012571.35566.75572.95558.7514090551.32%
10 Oct 2012563.90567.00568.75562.851058543-0.87%
09 Oct 2012568.85561.25570.60561.2513513131.57%
08 Oct 2012560.05563.05564.90557.551027242-0.95%
05 Oct 2012565.40559.00568.70444.4532911901.78%
04 Oct 2012555.50556.50561.90554.5022039930.00%
03 Oct 2012555.50542.25557.70542.2517813892.33%
01 Oct 2012542.85543.00546.20541.55726130-0.55%
28 Sep 2012545.85538.25549.00536.5523791381.51%
27 Sep 2012537.75529.90540.00527.6524528942.07%
26 Sep 2012526.85527.90535.90524.401743114-0.29%
25 Sep 2012528.40518.00530.10511.4026983272.00%
24 Sep 2012518.05530.00531.05508.704620998-2.20%
21 Sep 2012529.70531.20536.80528.3034160210.42%
20 Sep 2012527.50525.50540.95525.503448015-0.92%
18 Sep 2012532.40531.00537.90528.2038982280.10%
17 Sep 2012531.85554.00554.05529.154246948-2.96%
14 Sep 2012548.05552.00554.70545.5535262750.18%
13 Sep 2012547.05540.00548.00539.0517865011.12%
12 Sep 2012541.00534.00542.50533.0017630511.72%
11 Sep 2012531.85534.40539.05530.101168093-0.62%
10 Sep 2012535.15542.00542.30533.401855860-1.07%
08 Sep 2012540.95537.00542.30537.001442420.37%
07 Sep 2012538.95531.00539.50526.9023407782.37%
06 Sep 2012526.45531.10533.50523.601744174-0.89%
05 Sep 2012531.20518.05532.45518.0528371601.95%
04 Sep 2012521.05514.05522.45514.0513122881.16%
03 Sep 2012515.10517.95518.90511.2017403090.00%
31 Aug 2012515.10527.90529.45514.053416287-2.57%
30 Aug 2012528.70519.05550.85519.0535269271.18%
29 Aug 2012522.55522.35524.80518.801550960-0.30%
28 Aug 2012524.10521.00525.70519.3014848820.59%
27 Aug 2012521.05520.00525.95518.6016800070.60%
24 Aug 2012517.95519.95528.00516.353544251-0.47%
23 Aug 2012520.40512.25524.50512.1025462191.47%
22 Aug 2012512.85512.00515.00510.101602330-0.15%
21 Aug 2012513.60502.90514.80500.7025841152.03%
17 Aug 2012503.40494.95505.45493.5525657411.75%
16 Aug 2012494.75494.25496.45490.001459688-0.23%
14 Aug 2012495.90492.00497.15488.606464621.14%
13 Aug 2012490.30494.70499.00487.401442959-1.49%
10 Aug 2012497.70486.05498.50485.9517067861.94%
09 Aug 2012488.25477.25489.85477.2517052222.33%
08 Aug 2012477.15470.00478.95469.3018351561.54%
07 Aug 2012469.90468.10472.50466.4019460160.55%
06 Aug 2012467.35468.25470.00465.509888740.16%
03 Aug 2012466.60466.30469.85465.501784528-0.39%
02 Aug 2012468.45470.35473.80466.651552143-0.36%
01 Aug 2012470.15465.95473.80465.0014933600.60%
31 Jul 2012467.35465.15469.70464.9556391860.34%
30 Jul 2012465.75467.90469.00461.5539885890.25%
27 Jul 2012464.60464.00468.50463.1039737350.60%
26 Jul 2012461.85465.00466.40460.802844026-0.56%
25 Jul 2012464.45473.65474.75463.603588427-2.47%
24 Jul 2012476.20452.80477.75450.35124342867.51%
23 Jul 2012442.95445.50446.00441.451981053-0.69%
20 Jul 2012446.05446.70449.40445.151922480-0.13%
19 Jul 2012446.65448.80449.00444.2011530870.08%
18 Jul 2012446.30445.85447.40443.0519342680.48%
17 Jul 2012444.15441.25445.70441.2511941970.68%
16 Jul 2012441.15442.00445.60439.3510472840.01%
13 Jul 2012441.10442.60445.30440.50823610-0.42%
12 Jul 2012442.95440.00447.90439.3516987470.35%
11 Jul 2012441.40446.00446.55438.352486849-1.12%
10 Jul 2012446.40445.60448.50440.3021827340.55%
09 Jul 2012443.95446.40446.95443.101006094-0.47%
06 Jul 2012446.05441.00448.00441.0019426881.18%
05 Jul 2012440.85438.00445.00438.0012287020.66%
04 Jul 2012437.95439.85441.00434.701243347-0.77%
03 Jul 2012441.35446.50451.00438.602158825-1.18%
02 Jul 2012446.60453.25456.60445.551476506-1.74%
29 Jun 2012454.50458.70463.30453.3544803570.63%
28 Jun 2012451.65452.50454.70449.552047672-0.18%
27 Jun 2012452.45451.80454.90449.0515477350.39%
26 Jun 2012450.70458.25458.70448.102391622-2.03%
25 Jun 2012460.05460.00463.80459.201042431-0.05%
22 Jun 2012460.30458.60464.20458.2011126930.03%
21 Jun 2012460.15453.05464.70452.7519083111.00%
20 Jun 2012455.60449.00458.00448.2022655261.42%
19 Jun 2012449.20445.00452.95445.0018659440.62%
18 Jun 2012446.45450.00453.80443.751868135-0.67%
15 Jun 2012449.45443.00451.95441.5524876291.96%
14 Jun 2012440.80446.00449.70440.051950641-1.51%
13 Jun 2012447.55432.25448.50432.2030344933.47%
12 Jun 2012432.55434.95435.50430.252128965-0.83%
11 Jun 2012436.15430.25437.65429.3017658441.60%
08 Jun 2012429.30422.55431.25422.3027621931.31%
07 Jun 2012423.75423.50425.00421.6528616060.88%
06 Jun 2012420.05409.15425.60409.1550313863.13%
05 Jun 2012407.30414.50415.95406.101596568-1.24%
04 Jun 2012412.40417.40419.60408.801053519-1.69%
01 Jun 2012419.50428.40433.00417.901198654-1.99%
31 May 2012428.00418.75430.80417.6538409081.31%
30 May 2012422.45416.00423.40414.0514598241.49%
29 May 2012416.25418.00419.55414.001147219-0.29%
28 May 2012417.45420.50421.45413.201259996-0.81%
25 May 2012420.85423.00425.90419.001174995-0.91%
24 May 2012424.70428.00428.00420.801065218-0.54%
23 May 2012427.00422.90429.00419.2015945620.74%
22 May 2012423.85428.40429.40422.351318747-0.55%
21 May 2012426.20431.20433.95425.00914515-1.35%
18 May 2012432.05426.15437.00426.1521217170.49%
17 May 2012429.95428.70435.30426.2025187220.51%
16 May 2012427.75430.00433.00426.752094109-1.09%
15 May 2012432.45432.00433.80431.551454395-0.32%
14 May 2012433.85433.95435.00430.4512084570.42%
11 May 2012432.05435.00435.00431.401811513-0.28%
10 May 2012433.25431.10440.00431.1016520170.16%
09 May 2012432.55430.50435.70426.6016560210.39%
08 May 2012430.85430.00436.30429.6015052490.21%
07 May 2012429.95429.55434.00425.001165490-1.14%
04 May 2012434.90432.50437.75431.1518285610.03%
03 May 2012434.75422.50435.50422.5068172542.29%
02 May 2012425.00430.00433.80423.6044657211.77%
30 Apr 2012417.60417.65421.40414.3527019370.00%
28 Apr 2012417.60416.95418.20416.00187570.53%
27 Apr 2012415.40414.00418.30412.5524085190.17%
26 Apr 2012414.70418.10419.85412.252175667-1.05%
25 Apr 2012419.10419.35422.00416.401021535-0.33%
24 Apr 2012420.50417.90423.35416.3513860440.82%
23 Apr 2012417.10422.35424.35416.00498101-1.39%
20 Apr 2012423.00426.00426.00416.401990448-0.59%
19 Apr 2012425.50423.50430.50420.6023630110.63%
18 Apr 2012422.85423.00424.10420.2517490370.15%
17 Apr 2012422.20421.00425.45419.3514703640.23%
16 Apr 2012421.25424.75425.90420.35722676-0.92%
13 Apr 2012425.15424.00428.40422.908911690.94%
12 Apr 2012421.20416.25422.00414.6016787951.10%
11 Apr 2012416.60413.25420.85410.1017473100.40%
10 Apr 2012414.95405.00417.50404.8527260032.58%
09 Apr 2012404.50401.30406.20400.0014637601.33%
04 Apr 2012399.20404.00404.30398.001285156-1.13%
03 Apr 2012403.75407.80409.65402.751308869-0.47%
02 Apr 2012405.65408.20408.95404.101539502-1.07%
30 Mar 2012410.05409.20414.45406.3019637670.42%
29 Mar 2012408.35411.00414.55406.202403473-1.01%
28 Mar 2012412.50415.55418.55411.001830505-0.85%
27 Mar 2012416.05404.80417.70403.0042796213.15%
26 Mar 2012403.35403.00405.45396.5519257060.06%
23 Mar 2012403.10396.50407.00396.5033008551.83%
22 Mar 2012395.85404.00406.35392.802497386-1.82%
21 Mar 2012403.20395.20404.50395.1036103151.97%
20 Mar 2012395.40395.10398.90392.6521005220.39%
19 Mar 2012393.85391.00399.70387.7529634610.94%
16 Mar 2012390.20389.90391.95383.1526729190.54%
15 Mar 2012388.10383.70390.00382.1023109121.72%
14 Mar 2012381.55384.80386.00380.601316660-0.07%
13 Mar 2012381.80381.00385.80380.608909470.33%
12 Mar 2012380.55383.50385.00380.00766487-0.44%
09 Mar 2012382.25387.85388.10381.001401098-0.71%
07 Mar 2012385.00381.25386.00378.3011185471.26%
06 Mar 2012380.20380.10386.40378.101464049-0.61%
05 Mar 2012382.55380.00383.25377.207659910.31%
03 Mar 2012381.35381.05383.85380.5047711-0.39%
02 Mar 2012382.85379.65383.65376.5013166170.66%
01 Mar 2012380.35379.50382.90377.3016035520.04%
29 Feb 2012380.20382.15386.85378.854159331-0.28%
28 Feb 2012381.25380.65384.00380.0525740860.32%
27 Feb 2012380.05388.85390.80377.602232300-1.52%
24 Feb 2012385.90389.75390.40383.551728472-0.59%
23 Feb 2012388.20377.15389.45377.1527281352.56%
22 Feb 2012378.50381.00383.50376.102030557-0.90%
21 Feb 2012381.95386.80388.40381.052314496-0.82%
17 Feb 2012385.10385.55388.00381.2031280050.27%
16 Feb 2012384.05389.00389.00383.101472742-1.15%
15 Feb 2012388.50393.75393.75385.002772667-0.85%
14 Feb 2012391.85391.20393.00388.5010963060.03%
13 Feb 2012391.75388.40393.70387.1013296431.12%
10 Feb 2012387.40393.00395.00385.751192722-1.51%
09 Feb 2012393.35385.30394.70385.3016112621.24%
08 Feb 2012388.55383.00389.90382.5029528821.67%
07 Feb 2012382.15388.00388.00378.006607892-1.27%
06 Feb 2012387.05405.90410.90384.608152556-3.57%
03 Feb 2012401.40392.25403.95391.0536617672.74%
02 Feb 2012390.70386.00393.45385.2034019461.55%
01 Feb 2012384.75379.75386.35377.1536299071.53%
31 Jan 2012378.95384.00384.00374.355410046-0.89%
30 Jan 2012382.35388.00390.90380.003357821-1.95%
27 Jan 2012389.95399.95399.95384.103014531-0.91%
25 Jan 2012393.55393.50399.10389.2532147600.11%
24 Jan 2012393.10399.40399.45392.001785375-0.64%
23 Jan 2012395.65391.15402.65388.7020093561.15%
20 Jan 2012391.15392.00393.65389.351944382-0.06%
19 Jan 2012391.40394.00395.30388.001924205-0.22%
18 Jan 2012392.25399.50399.50388.501875310-1.35%
17 Jan 2012397.60387.60399.00385.7039853732.91%
16 Jan 2012386.35391.00391.00385.002898804-1.35%
13 Jan 2012391.65393.90394.60390.202414816-0.61%
12 Jan 2012394.05393.75397.10388.5021452540.39%
11 Jan 2012392.50396.85398.70391.351313159-0.75%
10 Jan 2012395.45393.50399.00391.7018182820.51%
09 Jan 2012393.45394.30395.85390.501662954-0.56%
07 Jan 2012395.65396.85398.00395.0083038-0.29%
06 Jan 2012396.80393.75399.65388.3517302490.88%
05 Jan 2012393.35394.90398.85389.253679775-0.53%
04 Jan 2012395.45407.60407.60392.752571970-3.06%
03 Jan 2012407.95405.25411.70405.2515213621.38%
02 Jan 2012402.40408.15410.00401.50772876-1.23%
30 Dec 2011407.40414.90414.95405.351008710-1.67%
29 Dec 2011414.30411.75416.75407.1030642840.64%
28 Dec 2011411.65416.95418.00410.702100950-1.22%
27 Dec 2011416.75419.00420.05415.051805252-0.58%
26 Dec 2011419.20411.95420.25411.8032107851.82%
23 Dec 2011411.70410.00414.90408.5024785980.81%
22 Dec 2011408.40401.00412.50399.2534808331.72%
21 Dec 2011401.50402.00404.65397.6029583181.21%
20 Dec 2011396.70396.60402.90394.5017227560.13%
19 Dec 2011396.20393.50399.20388.5018612610.87%
16 Dec 2011392.80395.50405.00388.002709272-0.61%
15 Dec 2011395.20384.00396.75382.5528481532.80%
14 Dec 2011384.45385.05392.45382.401268518-0.41%
13 Dec 2011386.05385.00388.00381.759446940.72%
12 Dec 2011383.30386.15386.50381.001926515-0.62%
09 Dec 2011385.70390.40390.95384.651789135-1.85%
08 Dec 2011392.95394.55397.50388.251886638-0.96%
07 Dec 2011396.75395.00400.05393.4018840180.44%
05 Dec 2011395.00395.35398.40392.2011162450.03%
02 Dec 2011394.90393.40397.40391.3526967791.10%
01 Dec 2011390.60403.00403.00389.703180616-1.65%
30 Nov 2011397.15387.80401.00387.1049648042.31%
29 Nov 2011388.20382.95389.95382.0524140541.65%
28 Nov 2011381.90376.75383.85376.7520041481.62%
25 Nov 2011375.80384.55384.55373.251709121-2.39%
24 Nov 2011385.00383.70387.00379.0019113400.35%
23 Nov 2011383.65383.75387.75378.502879124-0.32%
22 Nov 2011384.90390.95392.00383.753609814-1.36%
21 Nov 2011390.20389.00393.00387.6521977740.09%
18 Nov 2011389.85388.95393.45384.353435409-0.22%
17 Nov 2011390.70392.75394.70389.101500384-0.31%
16 Nov 2011391.90391.30394.50387.3522978700.14%
15 Nov 2011391.35399.00399.45389.701724676-2.05%
14 Nov 2011399.55396.50403.35395.3032329280.99%
11 Nov 2011395.65390.25398.20387.9571701020.70%
09 Nov 2011392.90381.50397.40381.5065745963.20%
08 Nov 2011380.70377.60386.40377.6042989360.28%
04 Nov 2011379.65382.00383.45376.556162861-0.68%
03 Nov 2011382.25387.55387.55379.907187338-2.00%
02 Nov 2011390.05384.50391.90383.4048727090.50%
01 Nov 2011388.10371.40393.25371.2091740393.27%
31 Oct 2011375.80351.00378.15348.3580164327.05%
28 Oct 2011351.05347.00360.00346.2034801752.35%
26 Oct 2011343.00342.90345.00342.002046840.57%
25 Oct 2011341.05339.35345.00334.8034665001.23%
24 Oct 2011336.90330.00338.50328.0020056543.31%
21 Oct 2011326.10331.90332.25325.201987414-1.32%
20 Oct 2011330.45331.00333.80327.702261741-0.30%
19 Oct 2011331.45330.15334.00327.8523122300.61%
18 Oct 2011329.45331.15335.65327.651184035-1.33%
17 Oct 2011333.90333.80335.00330.0513105370.74%
14 Oct 2011331.45326.75334.00326.7528419781.44%
13 Oct 2011326.75329.10332.50324.151558110-0.79%
12 Oct 2011329.35326.35331.00326.1015120051.09%
11 Oct 2011325.80334.00334.00324.551817839-1.62%
10 Oct 2011331.15329.35334.00325.2529807880.55%
07 Oct 2011329.35328.00331.65325.0525002892.31%
05 Oct 2011321.90325.10328.45319.252867335-1.33%
04 Oct 2011326.25333.00337.00322.802333503-2.36%
03 Oct 2011334.15338.00339.65332.551403507-1.89%
30 Sep 2011340.60339.55343.50336.002909985-0.93%
29 Sep 2011343.80334.00347.00332.1030286742.70%
28 Sep 2011334.75339.90339.90332.802396557-1.20%
27 Sep 2011338.80330.55340.00328.9025481633.01%
26 Sep 2011328.90331.90331.90324.651384504-0.68%
23 Sep 2011331.15330.10335.75328.002142263-0.23%
22 Sep 2011331.90336.00337.75331.052452724-2.02%
21 Sep 2011338.75342.25345.45335.002413225-1.24%
20 Sep 2011343.00338.80345.95337.2520153341.52%
19 Sep 2011337.85339.50340.00335.201509561-0.44%
16 Sep 2011339.35347.25351.35336.854985062-2.83%
15 Sep 2011349.25354.50354.80346.103540391-0.95%
14 Sep 2011352.60342.85353.95337.5535753823.30%
13 Sep 2011341.35346.75347.85340.153890429-1.34%
12 Sep 2011346.00329.60348.50329.6048586293.86%
09 Sep 2011333.15325.15338.00325.0055859282.59%
08 Sep 2011324.75320.35327.40318.8036102421.33%
07 Sep 2011320.50320.00322.50318.3526097470.16%
06 Sep 2011320.00319.85320.45314.9521567020.05%
05 Sep 2011319.85321.40321.40316.701668142-0.05%
02 Sep 2011320.00330.00331.00315.354706588-0.12%
30 Aug 2011320.40320.60321.55319.1542911580.12%
29 Aug 2011320.00320.00321.85318.3035582430.11%
26 Aug 2011319.65320.00321.15317.301486824-0.20%
25 Aug 2011320.30320.55324.45319.0071321730.19%
24 Aug 2011319.70318.30321.60315.6029930470.49%
23 Aug 2011318.15314.00319.30313.5027828921.60%
22 Aug 2011313.15315.95316.15312.551601337-0.81%
19 Aug 2011315.70313.55319.40312.701724375-0.35%
18 Aug 2011316.80317.85320.50315.5014250280.13%
17 Aug 2011316.40311.00319.00310.5519507631.92%
16 Aug 2011310.45316.00316.00309.602309861-1.46%
12 Aug 2011315.05319.00319.00313.201844873-0.16%
11 Aug 2011315.55317.40317.40314.601896062-0.24%
10 Aug 2011316.30318.00320.00314.502655553-0.99%
09 Aug 2011319.45314.00322.80310.652979527-0.08%
08 Aug 2011319.70311.25321.30308.5550224980.27%
05 Aug 2011318.85315.00320.50312.102715088-0.11%
04 Aug 2011319.20322.65325.45317.852150710-0.87%
03 Aug 2011322.00320.50323.45317.002568934-0.54%
02 Aug 2011323.75323.85326.80320.2523646440.25%
01 Aug 2011322.95325.50327.30321.601349396-0.32%
29 Jul 2011324.00325.70327.00319.4538243660.36%
28 Jul 2011322.85325.85329.20320.059159189-0.97%
27 Jul 2011326.00329.30329.30322.101853575-0.44%
26 Jul 2011327.45331.70333.00324.201420497-1.13%
25 Jul 2011331.20333.25334.00329.752848687-0.75%
22 Jul 2011333.70335.20337.40332.252064576-0.01%
21 Jul 2011333.75332.75336.30331.4015308790.57%
20 Jul 2011331.85331.65333.50330.0019744870.30%
19 Jul 2011330.85331.75332.80329.501774965-0.68%
18 Jul 2011333.10330.00334.00328.0011804701.02%
15 Jul 2011329.75331.20333.80328.351076030-0.77%
14 Jul 2011332.30331.00336.05328.5510622440.29%
13 Jul 2011331.35332.45334.45330.151144824-0.48%
12 Jul 2011332.95331.55335.30329.0011268650.29%
11 Jul 2011332.00332.00335.50330.95865852-0.43%
08 Jul 2011333.45334.00338.40331.651714115-0.69%
07 Jul 2011335.75330.95339.90330.2028775791.82%
06 Jul 2011329.75330.65334.90328.702436300-0.92%
05 Jul 2011332.80336.05336.50331.452503942-1.08%
04 Jul 2011336.45341.00341.00335.551767312-0.09%
01 Jul 2011336.75342.40343.50335.701912354-2.01%
30 Jun 2011343.65334.00348.00333.5044762313.26%
29 Jun 2011332.80324.70334.65324.1024555932.84%
28 Jun 2011323.60322.40325.45321.3514012190.05%
27 Jun 2011323.45321.00327.00321.001145129-0.28%
24 Jun 2011324.35318.05325.00318.0515059372.13%
23 Jun 2011317.60310.00318.90309.9011606402.20%
22 Jun 2011310.75323.00323.95310.002409893-3.60%
21 Jun 2011322.35322.00327.00320.902289179-0.06%
20 Jun 2011322.55320.00324.70313.8043126870.51%
17 Jun 2011320.90317.25326.50317.2525032090.00%
16 Jun 2011320.90318.00323.00315.2533711491.31%
15 Jun 2011316.75314.95318.80313.009999830.44%
14 Jun 2011315.35313.60318.20313.6018058070.45%
13 Jun 2011313.95308.40315.80308.4012901410.80%
10 Jun 2011311.45313.00313.20309.35650374-0.35%
09 Jun 2011312.55315.70316.30312.00966979-0.27%
08 Jun 2011313.40306.80315.80305.6513861221.51%
07 Jun 2011308.75311.95314.90306.652256698-1.97%
06 Jun 2011314.95318.65319.50314.151227592-1.13%
03 Jun 2011318.55320.90321.00315.202109606-0.69%
02 Jun 2011320.75311.40323.80310.1039566343.32%
01 Jun 2011310.45304.85313.00303.2012769051.94%
31 May 2011304.55302.10309.45302.1019708510.58%
30 May 2011302.80302.10304.90300.0010514390.28%
27 May 2011301.95306.10307.00301.15873315-2.15%
26 May 2011308.60300.05310.00298.7526056742.87%
25 May 2011300.00301.55307.90296.552356167-0.74%
24 May 2011302.25304.05305.30298.553335267-0.58%
23 May 2011304.00309.95309.95302.552599483-2.00%
20 May 2011310.20309.00312.75308.0519301760.19%
19 May 2011309.60308.95311.00307.1012773410.18%
18 May 2011309.05309.00311.65308.0015583630.03%
17 May 2011308.95304.00310.40302.3517556571.51%
16 May 2011304.35306.00310.45301.251968360-0.75%
13 May 2011306.65299.30311.90297.5531593001.74%
12 May 2011301.40298.00303.70297.4532470180.40%
11 May 2011300.20297.00301.90294.0533059660.99%
10 May 2011297.25286.70299.80286.7067359704.39%
09 May 2011284.75275.15288.70269.9047974713.21%
06 May 2011275.90269.90277.65268.5017216843.12%
05 May 2011267.55275.00275.25265.90983472-2.74%
04 May 2011275.10272.55277.20270.6012809170.90%
03 May 2011272.65281.60282.20271.501559712-2.99%
02 May 2011281.05286.80288.00280.201305466-1.46%
29 Apr 2011285.20280.75287.00279.6520623842.11%
28 Apr 2011279.30284.00284.50278.352628098-1.48%
27 Apr 2011283.50284.00287.75282.15603760-0.04%
26 Apr 2011283.60288.95288.95279.351236592-1.75%
25 Apr 2011288.65289.80293.40287.60718013-0.03%
21 Apr 2011288.75285.85289.95283.5517312201.64%
20 Apr 2011284.10278.95284.60278.0014433442.54%
19 Apr 2011277.05280.55281.95276.30993470-1.46%
18 Apr 2011281.15276.00284.00274.7521374242.22%
15 Apr 2011275.05281.65283.30272.852410719-2.33%
13 Apr 2011281.60273.35285.95273.0041291662.91%
11 Apr 2011273.65275.90278.80272.402103172-1.23%
08 Apr 2011277.05276.50278.90275.757798290.38%
07 Apr 2011276.00277.60279.25275.001185709-0.43%
06 Apr 2011277.20276.00278.20274.1013559910.67%
05 Apr 2011275.35279.00282.75274.001201569-1.54%
04 Apr 2011279.65283.10284.90277.15970446-1.51%
01 Apr 2011283.95286.00290.05282.001301124-1.10%
31 Mar 2011287.10278.50290.00276.5044101193.25%
30 Mar 2011278.05275.00280.45275.0017396090.13%
29 Mar 2011277.70276.80280.55276.0027880700.36%
28 Mar 2011276.70271.75279.90271.3530889521.99%
25 Mar 2011271.30270.00272.65268.1025000900.82%
24 Mar 2011269.10269.90270.70268.00908105-0.20%
23 Mar 2011269.65267.40271.70267.108107250.73%
22 Mar 2011267.70268.00270.40264.4523124470.58%
21 Mar 2011266.15269.50270.75264.701640861-1.06%
18 Mar 2011269.00272.10272.10267.602237160-0.63%
17 Mar 2011270.70270.35272.85269.301326157-0.24%
16 Mar 2011271.35276.10276.35269.004895626-1.24%
15 Mar 2011274.75275.55279.85270.751739445-1.20%
14 Mar 2011278.10277.35279.20275.506029920.27%
11 Mar 2011277.35275.15279.20275.158673540.25%
10 Mar 2011276.65278.90279.80275.501008740-1.09%
09 Mar 2011279.70283.40283.90278.501441408-0.73%
08 Mar 2011281.75281.00285.05280.709587680.14%
07 Mar 2011281.35286.00287.85279.20900565-2.28%
04 Mar 2011287.90290.00291.90286.001801007-1.00%
03 Mar 2011290.80287.00292.00285.7028932541.17%
01 Mar 2011287.45283.50288.55282.7015595361.93%
28 Feb 2011282.00279.85289.40278.0022547110.61%
25 Feb 2011280.30277.75281.90272.0022487500.07%
24 Feb 2011280.10277.10284.00277.1037324530.00%
23 Feb 2011280.10278.50282.00278.001318836-0.07%
22 Feb 2011280.30279.35281.80276.6520897690.00%
21 Feb 2011280.30280.00283.65278.0010376340.32%
18 Feb 2011279.40273.10282.50273.1022964241.99%
17 Feb 2011273.95275.50276.50273.35965275-0.71%
16 Feb 2011275.90272.15276.90272.005551041.01%
15 Feb 2011273.15273.90276.50271.8012098130.00%
14 Feb 2011273.15272.00273.85268.5014388281.49%
11 Feb 2011269.15272.70274.35268.502245311-1.28%
10 Feb 2011272.65272.50277.85268.352010110-1.36%
09 Feb 2011276.40271.65278.70269.4520326941.12%
08 Feb 2011273.35276.70276.70270.851422707-0.36%
07 Feb 2011274.35277.00277.00271.5011606640.51%
04 Feb 2011272.95279.00279.40271.502293389-2.15%
03 Feb 2011278.95272.50282.20272.5029137521.58%
02 Feb 2011274.60271.25276.55269.1015885351.84%
01 Feb 2011269.65271.15274.00267.003627159-0.55%
31 Jan 2011271.15270.00276.95266.402852476-0.29%
28 Jan 2011271.95270.00275.00267.0040898510.46%
27 Jan 2011270.70282.00283.00270.006960343-3.97%
25 Jan 2011281.90299.90303.00280.554655704-5.39%
24 Jan 2011297.95297.80302.00296.001753836-0.08%
21 Jan 2011298.20300.00300.95297.00783110-0.57%
20 Jan 2011299.90296.35301.00296.3511091100.08%
19 Jan 2011299.65303.75303.75298.451937115-0.73%
18 Jan 2011301.85302.00304.80300.5018084530.07%
17 Jan 2011301.65302.80305.50300.001474297-0.30%
14 Jan 2011302.55303.50313.20301.5524929470.12%
13 Jan 2011302.20306.00307.15300.251881351-0.89%
12 Jan 2011304.90309.60310.50301.602307451-0.99%
11 Jan 2011307.95309.50312.50303.302119800-0.34%
10 Jan 2011309.00312.00317.65306.502015882-1.29%
07 Jan 2011313.05321.90322.90310.601724192-2.40%
06 Jan 2011320.75327.55328.80312.403041466-1.52%
05 Jan 2011325.70320.70327.35317.2527281701.50%
04 Jan 2011320.90314.00329.90313.5053977992.47%
03 Jan 2011313.15310.05315.90310.007999170.08%
31 Dec 2010312.90310.00315.80307.6017555101.16%
30 Dec 2010309.30304.00310.55304.0032400831.51%
29 Dec 2010304.70295.70305.40294.2023009153.50%
28 Dec 2010294.40297.00297.30293.70865940-0.62%
27 Dec 2010296.25294.30297.00294.306624210.42%
24 Dec 2010295.00291.05295.95290.5013352071.34%
23 Dec 2010291.10294.75295.60290.551560930-0.82%
22 Dec 2010293.50293.00295.55292.601930756-0.09%
21 Dec 2010293.75295.15296.85292.101492762-0.47%
20 Dec 2010295.15294.10296.70290.4014267500.39%
16 Dec 2010294.00299.95300.45292.801588180-1.59%
15 Dec 2010298.75298.30300.90296.1016599880.17%
14 Dec 2010298.25300.00301.35297.201436627-0.91%
13 Dec 2010301.00297.40302.00295.0033737091.69%
10 Dec 2010296.00290.00297.80288.3514454642.39%
09 Dec 2010289.10297.80298.20282.352342551-2.46%
08 Dec 2010296.40296.20297.45293.3510316060.22%
07 Dec 2010295.75300.30301.75294.901082204-1.52%
06 Dec 2010300.30302.40304.20299.1011863260.35%
03 Dec 2010299.25299.00305.50297.2526297100.77%
02 Dec 2010296.95299.15300.40295.501999299-0.22%
01 Dec 2010297.60297.00299.90296.051425789-0.22%
30 Nov 2010298.25295.15300.35294.4527556540.15%
29 Nov 2010297.80296.00300.00294.5518810231.60%
26 Nov 2010293.10299.70300.00290.002362814-1.38%
25 Nov 2010297.20299.00302.00294.004133258-0.87%
24 Nov 2010299.80300.05302.50298.102857548-0.17%
23 Nov 2010300.30299.00302.00295.6045599500.22%
22 Nov 2010299.65300.25303.00297.0019268220.22%
19 Nov 2010299.00299.00304.90297.351868801-0.18%
18 Nov 2010299.55304.00304.00295.4018639720.37%
16 Nov 2010298.45304.00305.45296.102708676-1.73%
15 Nov 2010303.70303.00305.00299.0018322150.63%
12 Nov 2010301.80310.00310.00300.352991462-2.39%
11 Nov 2010309.20314.60316.85307.001301797-1.76%
10 Nov 2010314.75318.90320.85313.052158099-1.33%
09 Nov 2010319.00308.00320.55307.1047306654.03%
08 Nov 2010306.65305.00308.95302.0034093321.25%
05 Nov 2010302.85300.00303.90300.002905831.22%
04 Nov 2010299.20297.00302.00295.1515726881.08%
03 Nov 2010296.00294.75297.60294.5013017870.48%
02 Nov 2010294.60294.85297.40293.1011925290.02%
01 Nov 2010294.55296.00299.00293.251758922-0.05%
29 Oct 2010294.70294.85295.55290.0012822161.17%
28 Oct 2010291.30294.75301.45289.105822602-0.58%
27 Oct 2010293.00299.90300.00291.251768797-1.76%
26 Oct 2010298.25307.20307.50297.651896233-2.63%
25 Oct 2010306.30303.20308.40302.5027020901.68%
22 Oct 2010301.25307.00308.40299.451095117-1.70%
21 Oct 2010306.45295.70307.20294.0025860694.45%
20 Oct 2010293.40293.50299.90291.50646829-1.21%
19 Oct 2010297.00298.00301.95293.0032654750.02%
18 Oct 2010296.95305.00305.00291.102557873-0.55%
15 Oct 2010298.60299.85307.00297.001126220-0.18%
14 Oct 2010299.15304.60305.50296.851550344-1.38%
13 Oct 2010303.35294.00304.80291.3024692993.96%
12 Oct 2010291.80295.90295.90290.101096446-1.03%
11 Oct 2010294.85296.40299.50294.051788969-0.32%
08 Oct 2010295.80298.60300.00293.251884586-0.19%
07 Oct 2010296.35301.90307.90294.503504863-1.59%
06 Oct 2010301.15306.65306.65300.101825848-0.94%
05 Oct 2010304.00308.55309.00303.152544656-1.47%
04 Oct 2010308.55311.70313.10306.051726502-0.37%
01 Oct 2010309.70309.00313.50307.1048311480.21%
30 Sep 2010309.05306.00311.85304.5542751601.00%
29 Sep 2010306.00307.80309.50303.602061130-0.07%
28 Sep 2010306.20309.00309.80304.552201520-0.86%
27 Sep 2010308.85318.00319.55308.103426497-1.94%
24 Sep 2010314.95304.00317.75303.7093142473.84%
23 Sep 2010303.30298.00304.00295.0026496971.78%
22 Sep 2010298.00295.00299.00289.3530430811.03%
21 Sep 2010294.95294.00300.00289.1030259790.60%
20 Sep 2010293.20282.75295.00282.7536695994.05%
17 Sep 2010281.80278.10284.00277.6027937471.33%
16 Sep 2010278.10281.00281.90276.8018715080.02%
15 Sep 2010278.05278.35280.85276.601790301-0.04%
14 Sep 2010278.15279.00283.35275.702084980-0.36%
13 Sep 2010279.15280.00282.15278.1024652470.04%
09 Sep 2010279.05275.25284.00275.0031872221.75%
08 Sep 2010274.25269.50275.40269.0021448131.33%
07 Sep 2010270.65272.50272.50269.301591280-0.37%
06 Sep 2010271.65274.20274.30270.551221034-0.46%
03 Sep 2010272.90270.00274.00269.0025256931.11%
02 Sep 2010269.90267.85272.20266.3013709491.26%
01 Sep 2010266.55264.50267.35264.0030974280.78%
31 Aug 2010264.50263.20265.00262.6514742620.32%
30 Aug 2010263.65265.00265.00261.501358795-0.11%
27 Aug 2010263.95265.00265.85263.051440447-0.64%
26 Aug 2010265.65268.15269.15264.001932725-0.88%
25 Aug 2010268.00270.00272.50267.101593133-0.61%
24 Aug 2010269.65267.25271.95267.1013783290.30%
23 Aug 2010268.85268.00270.85266.80956531-0.02%
20 Aug 2010268.90275.00275.00268.05974087-1.88%
19 Aug 2010274.05270.85274.45269.1015253841.78%
18 Aug 2010269.25265.65270.40263.3515437871.36%
17 Aug 2010265.65270.00271.00264.351059553-1.57%
16 Aug 2010269.90266.90271.95266.3518166541.54%
13 Aug 2010265.80266.00267.80265.101392182-0.08%
12 Aug 2010266.00261.50267.40259.0029074301.82%
11 Aug 2010261.25260.20265.20260.2019392620.40%
10 Aug 2010260.20256.50261.00254.1513423581.62%
09 Aug 2010256.05255.40257.90254.155782680.39%
06 Aug 2010255.05257.00257.00254.70693299-0.10%
05 Aug 2010255.30256.65259.40254.40995609-0.53%
04 Aug 2010256.65253.35258.50251.2019575291.30%
03 Aug 2010253.35253.45255.40252.55911243-0.04%
02 Aug 2010253.45250.00254.90250.0011314190.80%
30 Jul 2010251.45257.00258.25249.601941787-1.97%
29 Jul 2010256.50253.20259.80250.0036827101.64%
28 Jul 2010252.35260.75262.00251.101542725-3.09%
27 Jul 2010260.40263.20266.00259.401910751-0.59%
26 Jul 2010261.95262.95263.90260.6012555360.00%
23 Jul 2010261.95262.40264.15260.301082091-0.13%
22 Jul 2010262.30261.90263.45259.5510460910.21%
21 Jul 2010261.75262.65267.00260.901312784-0.34%
20 Jul 2010262.65264.60265.00261.00731859-0.74%
19 Jul 2010264.60265.20269.10263.701103384-0.58%
16 Jul 2010266.15263.10266.90261.8027346721.06%
15 Jul 2010263.35258.75264.00257.6011345582.23%
14 Jul 2010257.60260.00261.40255.501281275-0.85%
13 Jul 2010259.80262.15262.50258.351313668-0.90%
12 Jul 2010262.15264.75265.20261.151133170-0.10%
09 Jul 2010262.40267.00267.85261.201159054-1.52%
08 Jul 2010266.45266.60268.55264.101340864-0.43%
07 Jul 2010267.60268.80268.80264.6510013670.09%
06 Jul 2010267.35267.70268.25265.5010540520.45%
05 Jul 2010266.15269.20269.35265.35844054-0.84%
02 Jul 2010268.40272.50273.50267.201734300-1.50%
01 Jul 2010272.50267.00273.15264.3525519491.85%
30 Jun 2010267.55263.75269.00261.3014342861.87%
29 Jun 2010262.65266.75269.70261.101065270-1.54%
28 Jun 2010266.75266.25269.70265.3511980300.19%
25 Jun 2010266.25267.20270.55264.25920634-1.72%
24 Jun 2010270.90266.60274.35266.1053560661.77%
23 Jun 2010266.20260.00269.20260.0038545341.70%
22 Jun 2010261.75258.15265.45258.1543069171.16%
21 Jun 2010258.75259.85260.00256.1020560260.39%
18 Jun 2010257.75255.00258.65250.3022335511.88%
17 Jun 2010253.00255.00256.70248.552499448-1.13%
16 Jun 2010255.90260.00261.00255.301387595-1.63%
15 Jun 2010260.15256.40261.30254.4528644161.84%
14 Jun 2010255.45255.00259.40251.6019718081.07%
11 Jun 2010252.75255.00255.00252.1016358660.30%
10 Jun 2010252.00247.00252.50247.0017285210.98%
09 Jun 2010249.55245.00253.00245.001604824-0.74%
08 Jun 2010251.40245.00256.55245.0024828090.14%
07 Jun 2010251.05234.00253.40234.001864062-0.26%
04 Jun 2010251.70252.75257.20249.1050722791.88%
03 Jun 2010247.05238.10250.50238.1027129323.91%
02 Jun 2010237.75233.90239.00232.407581611.69%
01 Jun 2010233.80237.95238.20232.351042836-1.43%
31 May 2010237.20237.00239.70235.2518132710.36%
28 May 2010236.35239.80239.80232.358884601.44%
27 May 2010233.00232.00234.85230.5017097360.63%
26 May 2010231.55232.00232.60227.9027306550.43%
25 May 2010230.55230.90231.60226.251202978-0.50%
24 May 2010231.70236.90236.90228.7514142020.43%
21 May 2010230.70238.10238.10229.152123795-2.64%
20 May 2010236.95233.50238.20232.5018264301.54%
19 May 2010233.35246.00246.00232.201398580-2.79%
18 May 2010240.05239.25243.20236.9014309370.00%
17 May 2010240.05237.10241.35230.8013671582.63%
14 May 2010233.90242.75242.75233.351605986-1.81%
13 May 2010238.20243.35243.35237.503055333-0.13%
12 May 2010238.50239.00239.50236.1014397990.70%
11 May 2010236.85237.35237.35233.35940517-0.04%
10 May 2010236.95257.00257.00234.0011038081.00%
07 May 2010234.60236.70238.00230.0028993461.06%
06 May 2010232.15227.00235.50227.0024262651.49%
05 May 2010228.75242.00242.00227.601614615-1.55%
04 May 2010232.35236.80236.80231.001444286-0.60%
03 May 2010233.75240.90240.90232.801013619-2.52%
30 Apr 2010239.80240.85241.00236.0019410141.78%
29 Apr 2010235.60242.20243.05231.356704079-2.62%
28 Apr 2010241.95240.85244.00239.002948610-0.29%
27 Apr 2010242.65242.60243.90239.5028146250.48%
26 Apr 2010241.50239.50242.00239.0018220701.00%
23 Apr 2010239.10236.90241.20235.0519598450.74%
22 Apr 2010237.35231.90239.95231.5560377371.93%
21 Apr 2010232.85228.20234.75228.2041821392.22%
20 Apr 2010227.80226.50228.60224.0021939261.36%
19 Apr 2010224.75226.00226.50223.801595067-0.99%
16 Apr 2010227.00225.45227.70223.3535249000.69%
15 Apr 2010225.45224.70227.65223.7043420860.85%
13 Apr 2010223.55225.00225.10222.751993094-0.42%
12 Apr 2010224.50221.50225.45221.5034229281.42%
09 Apr 2010221.35222.75224.80220.702420707-0.61%
08 Apr 2010222.70224.35226.85222.002270759-1.02%
07 Apr 2010225.00230.00231.45224.503120048-2.13%
06 Apr 2010229.90229.70231.65228.7020685250.35%
05 Apr 2010229.10231.10232.35226.653860534-0.56%
01 Apr 2010230.40240.40240.45230.003320590-3.82%
31 Mar 2010239.55241.10242.00238.052407315-0.95%
30 Mar 2010241.85240.00242.30239.1534222000.90%
29 Mar 2010239.70238.80240.40238.0027124610.50%
26 Mar 2010238.50233.80239.40232.1059218142.80%
25 Mar 2010232.00226.00234.00226.0057224111.53%
23 Mar 2010228.50228.75230.30227.6025915440.11%
22 Mar 2010228.25228.00229.50226.001821015-0.31%
19 Mar 2010228.95224.85229.90224.5023911531.82%
18 Mar 2010224.85224.00226.95223.6022605510.42%
17 Mar 2010223.90227.50228.75222.805445508-1.24%
16 Mar 2010226.70226.15227.70225.0518015380.51%
15 Mar 2010225.55221.40227.00218.0063290712.80%
12 Mar 2010219.40228.80228.80218.4010125660-4.11%
11 Mar 2010228.80236.35239.45228.155414907-4.57%
10 Mar 2010239.75235.40240.00235.4016003361.57%
09 Mar 2010236.05238.00239.95235.001719797-1.13%
08 Mar 2010238.75243.00244.70237.552970886-1.75%
05 Mar 2010243.00242.10244.40241.15588200-0.18%
04 Mar 2010243.45239.10244.35235.8025853031.82%
03 Mar 2010239.10235.00240.00235.0025697491.98%
02 Mar 2010234.45234.00238.00232.901784738-0.74%
26 Feb 2010236.20239.85241.45235.0015199880.43%
25 Feb 2010235.20241.15242.95232.652791186-2.87%
24 Feb 2010242.15244.00245.20241.001102320-1.12%
23 Feb 2010244.90244.00245.90242.75908983-0.51%
22 Feb 2010246.15244.00247.35242.0022807872.14%
19 Feb 2010241.00242.00245.45237.154582596-0.62%
18 Feb 2010242.50240.60243.90238.309556350.81%
17 Feb 2010240.55238.50244.65238.5034289571.43%
16 Feb 2010237.15230.00238.55229.3022534973.22%
15 Feb 2010229.75233.40234.85229.001594781-1.56%
11 Feb 2010233.40230.50234.45230.5022998261.43%
10 Feb 2010230.10233.50233.95229.152864300-1.07%
09 Feb 2010232.60238.00238.00232.302435031-1.65%
08 Feb 2010236.50231.00238.20229.7531398562.38%
06 Feb 2010231.00230.05231.85230.051309090.85%
05 Feb 2010229.05229.50234.40227.004345866-0.87%
04 Feb 2010231.05237.10239.35230.503017883-2.28%
03 Feb 2010236.45237.75238.50235.301595241-0.02%
02 Feb 2010236.50238.50240.00235.006004275-0.32%
01 Feb 2010237.25243.80243.80234.754987343-2.08%
29 Jan 2010242.30251.55252.20241.056496604-5.09%
28 Jan 2010255.30258.20261.75253.355049389-1.56%
27 Jan 2010259.35263.00263.00254.709203979-1.74%
25 Jan 2010263.95258.70264.55255.5043551232.33%
22 Jan 2010257.95253.00259.15251.9551170850.47%
21 Jan 2010256.75258.00261.10255.653093875-0.41%
20 Jan 2010257.80256.00258.60253.5021988740.92%
19 Jan 2010255.45257.75257.75254.601122943-0.72%
18 Jan 2010257.30256.50258.35254.5510883480.35%
15 Jan 2010256.40257.75258.75255.9043612710.14%
14 Jan 2010256.05262.60263.60255.303583983-2.46%
13 Jan 2010262.50262.00263.75260.7519175710.13%
12 Jan 2010262.15266.00266.75260.553826930-1.48%
11 Jan 2010266.10266.60268.35265.6022514710.06%
08 Jan 2010265.95265.10267.00264.1540009860.43%
07 Jan 2010264.80265.10267.25264.152723548-0.21%
06 Jan 2010265.35264.75266.00262.6016821070.57%
05 Jan 2010263.85265.75266.40262.501392726-0.32%
04 Jan 2010264.70264.80266.20264.10668858-0.04%
31 Dec 2009264.80267.50269.00264.151580864-0.49%
30 Dec 2009266.10266.95267.90263.609668710.42%
29 Dec 2009265.00269.75269.75264.001908639-0.24%
24 Dec 2009265.65269.80269.80263.0015329290.51%
23 Dec 2009264.30261.85265.50259.6534145141.15%
22 Dec 2009261.30263.75263.75260.653167505-0.31%
21 Dec 2009262.10263.10264.75261.252421681-0.47%
18 Dec 2009263.35268.00269.00262.651331848-2.03%
17 Dec 2009268.80263.50269.75263.1017245121.90%
16 Dec 2009263.80267.10267.80262.004742165-0.96%
15 Dec 2009266.35268.75270.90263.353283267-0.45%
14 Dec 2009267.55273.90274.00266.302033309-1.98%
11 Dec 2009272.95274.75274.75271.202436101-0.04%
10 Dec 2009273.05277.00277.00272.451935702-1.32%
09 Dec 2009276.70276.50277.95274.101229066-0.11%
08 Dec 2009277.00271.00277.45270.0511408051.93%
07 Dec 2009271.75273.30273.85270.151009339-0.07%
04 Dec 2009271.95270.80275.20268.7513734260.48%
03 Dec 2009270.65275.00278.00270.152233330-1.51%
02 Dec 2009274.80280.00280.00274.002713850-1.38%
01 Dec 2009278.65286.00286.50277.704084853-2.30%
30 Nov 2009285.20286.00286.40282.5013356040.32%
27 Nov 2009284.30282.35289.80279.001785500-0.84%
26 Nov 2009286.70284.50288.85283.0540445470.86%
25 Nov 2009284.25278.00285.55278.0022944671.55%
24 Nov 2009279.90280.85282.75278.401242996-0.34%
23 Nov 2009280.85278.65281.95275.9013599841.54%
20 Nov 2009276.60276.50280.50275.0012011080.40%
19 Nov 2009275.50275.50278.00272.60770124-0.45%
18 Nov 2009276.75277.00278.00274.4515977210.05%
17 Nov 2009276.60274.60277.90272.3516514000.84%
16 Nov 2009274.30271.45275.80270.0026419731.67%
13 Nov 2009269.80265.00270.75265.0022035902.04%
12 Nov 2009264.40267.10268.90262.802344698-0.51%
11 Nov 2009265.75266.90268.00263.8034762920.72%
10 Nov 2009263.85272.20275.00262.503566472-2.78%
09 Nov 2009271.40273.25274.50268.553278866-0.44%
06 Nov 2009272.60279.95279.95271.601374480-2.54%
05 Nov 2009279.70275.60280.35270.0518476550.63%
04 Nov 2009277.95273.85279.50268.5530772731.78%
03 Nov 2009273.10279.00281.70268.554102423-3.67%
30 Oct 2009283.50285.05287.65279.1524765790.14%
29 Oct 2009283.10277.60285.50277.3539696701.18%
28 Oct 2009279.80281.00283.00277.201950506-0.21%
27 Oct 2009280.40276.50283.20274.3035815240.92%
26 Oct 2009277.85282.00283.50276.501616035-1.00%
23 Oct 2009280.65282.25283.85279.5522981820.84%
22 Oct 2009278.30272.00280.00270.0013644681.70%
21 Oct 2009273.65282.00282.00272.651263718-2.36%
20 Oct 2009280.25286.30292.10278.903292107-1.75%
17 Oct 2009285.25286.00289.90283.50159045-0.45%
16 Oct 2009286.55289.25291.20284.30811712-0.92%
15 Oct 2009289.20295.90295.90285.801095270-1.58%
14 Oct 2009293.85291.00295.80291.0017146061.12%
12 Oct 2009290.60285.00292.00282.2517752641.29%
09 Oct 2009286.90285.00289.50283.802215360-0.19%
08 Oct 2009287.45280.20292.00280.2037699542.59%
07 Oct 2009280.20280.00284.00275.352269323-0.55%
06 Oct 2009281.75268.00285.00267.0061977935.50%
05 Oct 2009267.05264.95269.00262.6529431240.62%
01 Oct 2009265.40262.00266.75260.3526968421.07%
30 Sep 2009262.60265.00266.00261.004379270-0.25%
29 Sep 2009263.25256.20265.70256.2062036391.45%
25 Sep 2009259.50259.50261.90257.503707514-0.17%
24 Sep 2009259.95258.00262.85255.40116228970.58%
23 Sep 2009258.45264.65265.65256.353346598-2.34%
22 Sep 2009264.65264.30266.35259.3039004101.15%
18 Sep 2009261.65261.50263.70260.2525713700.17%
17 Sep 2009261.20259.00262.40258.1026738861.63%
16 Sep 2009257.00261.00263.40256.002503092-1.00%
15 Sep 2009259.60260.60261.35257.651667758-0.12%
14 Sep 2009259.90256.45261.50255.1526916191.48%
11 Sep 2009256.10263.00264.35253.704918021-2.29%
10 Sep 2009262.10267.90267.90261.202613070-1.26%
09 Sep 2009265.45266.30267.60263.603479951-0.30%
08 Sep 2009266.25275.45275.45265.301924271-2.83%
07 Sep 2009274.00274.15277.70269.6531191640.35%
04 Sep 2009273.05267.00277.15264.8026346152.02%
03 Sep 2009267.65269.00271.85265.1519517810.19%
02 Sep 2009267.15261.00269.85259.9023452201.79%
01 Sep 2009262.45260.00264.95258.7027499280.96%
31 Aug 2009259.95259.95263.00255.803519029-0.15%
28 Aug 2009260.35257.50261.75255.6539632971.54%
27 Aug 2009256.40261.00264.40255.204622241-2.55%
26 Aug 2009263.10271.00271.00262.354000751-2.37%
25 Aug 2009269.50267.65272.70266.5020853920.20%
24 Aug 2009268.95262.00269.90261.2524779153.14%
21 Aug 2009260.75256.50261.95253.2521872801.62%
20 Aug 2009256.60259.95262.95255.002060145-0.12%
19 Aug 2009256.90259.00261.00252.203407931-0.66%
18 Aug 2009258.60247.60259.85247.1526268054.11%
17 Aug 2009248.40256.90256.90246.604322659-3.31%
14 Aug 2009256.90264.90265.00254.156193766-2.47%
13 Aug 2009263.40259.85265.00258.1045948732.59%
12 Aug 2009256.75263.00266.10250.655658935-2.43%
11 Aug 2009263.15260.20267.00258.5571518180.96%
10 Aug 2009260.65272.00274.00254.606221422-3.32%
07 Aug 2009269.60276.90279.00268.403817872-3.25%
06 Aug 2009278.65289.00290.85276.152319807-4.05%
05 Aug 2009290.40298.00298.00286.452634234-1.22%
04 Aug 2009294.00285.30298.90280.1547428443.12%
03 Aug 2009285.10291.00292.70282.601528499-2.20%
31 Jul 2009291.50283.00296.00281.1553474243.59%
30 Jul 2009281.40270.00284.90267.6558502214.86%
29 Jul 2009268.35278.00283.65266.008478647-3.00%
28 Jul 2009276.65302.00305.95273.2514579109-7.68%
27 Jul 2009299.65284.00306.70284.00113470356.01%
24 Jul 2009282.65278.50288.65273.4025904222.13%
23 Jul 2009276.75269.50279.00268.3564678012.77%
22 Jul 2009269.30271.10273.80267.653009609-0.15%
21 Jul 2009269.70266.80270.70266.0022229291.01%
20 Jul 2009267.00267.30269.90264.1027164350.09%
17 Jul 2009266.75268.45269.35264.6534970170.21%
16 Jul 2009266.20269.85273.50265.151723654-1.61%
15 Jul 2009270.55269.55273.00263.8019744760.41%
14 Jul 2009269.45266.00270.50261.5515809022.12%
13 Jul 2009263.85266.50266.50260.301540168-1.31%
10 Jul 2009267.35266.30273.20265.2029390470.60%
09 Jul 2009265.75268.80274.60265.051763876-1.68%
08 Jul 2009270.30273.00276.45268.202902425-1.15%
07 Jul 2009273.45277.00292.50272.156110518-0.53%
06 Jul 2009274.90273.50282.80268.1052568130.64%
03 Jul 2009273.15271.90274.45267.5015582541.13%
02 Jul 2009270.10273.05274.10266.903758731-1.01%
01 Jul 2009272.85266.15275.95266.1526196342.00%
30 Jun 2009267.50265.00271.45264.6542249810.34%
29 Jun 2009266.60266.00269.70262.2528788390.21%
26 Jun 2009266.05259.65268.00257.6033109262.74%
25 Jun 2009258.95262.05265.40257.006800388-1.52%
24 Jun 2009262.95261.00264.35258.0020053371.12%
23 Jun 2009260.05259.25262.00255.7038854510.31%
22 Jun 2009259.25260.55263.50252.405785095-0.58%
19 Jun 2009260.75260.50263.00259.0519068310.38%
18 Jun 2009259.75261.25265.50257.602837816-0.71%
17 Jun 2009261.60267.00267.00256.402993196-0.70%
16 Jun 2009263.45258.00265.75257.7021979231.66%
15 Jun 2009259.15257.90262.85252.1549007201.33%
12 Jun 2009255.75257.00258.50252.004793781-1.62%
11 Jun 2009259.95264.00264.90258.503587460-1.66%
10 Jun 2009264.35257.00269.90256.0062778032.96%
09 Jun 2009256.75252.00259.00248.2529327751.78%
08 Jun 2009252.25252.00253.50245.3528479800.10%
05 Jun 2009252.00250.25257.70246.2044991291.00%
04 Jun 2009249.50236.50251.00236.5046363444.09%
03 Jun 2009239.70235.00241.00233.4549866672.55%
02 Jun 2009233.75233.10235.15232.5534177240.47%
01 Jun 2009232.65228.55233.45228.5527018910.80%
29 May 2009230.80232.00233.90229.554633440-0.09%
28 May 2009231.00232.00233.50228.5053756540.37%
27 May 2009230.15233.30233.30228.103314721-0.37%
26 May 2009231.00238.70238.70229.503475193-0.88%
25 May 2009233.05231.00235.50229.9034188010.45%
22 May 2009232.00231.00234.30228.1023911220.69%
21 May 2009230.40233.20235.00226.552715676-1.31%
20 May 2009233.45234.90235.85225.00101400451.72%
19 May 2009229.50245.00251.00224.0013669545-4.22%
18 May 2009239.60244.95264.40228.00515156.82%
15 May 2009224.30226.00227.40223.652449088-0.24%
14 May 2009224.85222.00225.65218.1074934341.31%
13 May 2009221.95225.10227.20221.103149690-1.40%
12 May 2009225.10227.60227.85221.808210288-0.90%
11 May 2009227.15235.25236.50226.007025750-2.53%
08 May 2009233.05230.75234.15230.0054431761.04%
07 May 2009230.65234.50238.00229.355075534-1.68%
06 May 2009234.60239.90240.85232.205167053-1.57%
05 May 2009238.35240.00241.50235.502813418-0.65%
04 May 2009239.90236.00242.00233.1048960162.19%
29 Apr 2009234.75226.00236.00222.2571896154.19%
28 Apr 2009225.30230.55232.00224.654412540-2.38%
27 Apr 2009230.80239.00239.00230.204466849-3.15%
24 Apr 2009238.30241.00241.50237.351638666-0.81%
23 Apr 2009240.25240.60245.45239.753219224-0.15%
22 Apr 2009240.60243.10244.80238.603774437-0.95%
21 Apr 2009242.90237.65244.90236.1545864482.06%
20 Apr 2009238.00240.00240.15234.604070911-0.46%
17 Apr 2009239.10241.00242.10236.352437839-0.02%
16 Apr 2009239.15235.45241.00234.0078741881.57%
15 Apr 2009235.45230.00236.90229.3060059352.37%
13 Apr 2009230.00235.05235.95226.604589893-1.29%
09 Apr 2009233.00242.90242.90230.855915343-3.44%
08 Apr 2009241.30225.20243.75224.0080514606.11%
06 Apr 2009227.40234.90235.00224.7512114483-1.56%
02 Apr 2009231.00235.10242.70230.106272514-2.30%
01 Apr 2009236.45235.00240.85228.358073338-0.44%
31 Mar 2009237.50235.25241.40235.255324502-0.94%
30 Mar 2009239.75238.00244.85237.002576617-0.10%
27 Mar 2009240.00239.95240.50235.6043621550.10%
26 Mar 2009239.75235.25241.00235.0541555552.17%
25 Mar 2009234.65235.00241.75233.453763047-1.92%
24 Mar 2009239.25240.00240.50235.1049595650.27%
23 Mar 2009238.60233.05240.00233.0515457782.27%
20 Mar 2009233.30229.00234.05227.7015405051.30%
19 Mar 2009230.30232.90232.90225.503002859-0.86%
18 Mar 2009232.30234.00236.00230.501667937-0.47%
17 Mar 2009233.40235.00239.70229.552732506-0.87%
16 Mar 2009235.45230.00238.00229.2515958262.64%
13 Mar 2009229.40227.00230.95225.7054585371.66%
12 Mar 2009225.65218.00231.45218.0068916434.35%
09 Mar 2009216.25222.00225.00210.858065466-3.44%
06 Mar 2009223.95230.00230.15220.755538425-2.69%
05 Mar 2009230.15242.25242.50217.008560577-4.44%
04 Mar 2009240.85242.25244.95239.502114028-0.33%
03 Mar 2009241.65243.00245.90240.252503407-1.29%
02 Mar 2009244.80248.10253.10243.603874520-3.43%
27 Feb 2009253.50255.00255.00248.353441212-0.08%
26 Feb 2009253.70251.00255.85248.6039680180.85%
25 Feb 2009251.55253.10254.50250.351330960-0.53%
24 Feb 2009252.90248.75254.10247.4517118511.46%
20 Feb 2009249.25249.00251.25245.901109630-0.02%
19 Feb 2009249.30253.45254.50247.103540202-1.64%
18 Feb 2009253.45251.95254.70245.7035412860.40%
17 Feb 2009252.45255.75255.75251.101654507-1.48%
16 Feb 2009256.25252.25260.00252.25923665-1.16%
13 Feb 2009259.25260.40261.45258.2011288990.21%
12 Feb 2009258.70259.00260.00256.55953167-0.19%
11 Feb 2009259.20258.50260.00255.5518914150.10%
10 Feb 2009258.95260.50261.95255.352126933-0.46%
09 Feb 2009260.15260.00263.30258.354805572-0.17%
06 Feb 2009260.60268.00269.85260.003827622-1.06%
05 Feb 2009263.40260.00271.90260.003604333-1.68%
04 Feb 2009267.90266.55268.50263.7029946220.68%
03 Feb 2009266.10260.05268.50259.0036564061.60%
02 Feb 2009261.90259.00263.70255.2532445700.10%
30 Jan 2009261.65256.25263.00254.0016960941.79%
29 Jan 2009257.05259.95262.35254.504729499-0.77%
28 Jan 2009259.05254.00260.50253.0022855242.25%
27 Jan 2009253.35250.00257.50243.5038796932.65%
23 Jan 2009246.80254.00254.00244.702678647-2.55%
22 Jan 2009253.25254.90257.50251.102602861-0.73%
21 Jan 2009255.10240.00257.85240.0028703463.68%
20 Jan 2009246.05247.25253.50245.102851991-3.21%
19 Jan 2009254.20245.80254.95245.8014089261.36%
16 Jan 2009250.80246.35252.50246.3510480811.54%
15 Jan 2009247.00252.20252.20244.151959175-2.76%
14 Jan 2009254.00255.50257.00252.601936251-0.22%
13 Jan 2009254.55261.50263.85254.004562118-3.52%
12 Jan 2009263.85262.60267.75257.0048878770.17%
09 Jan 2009263.40249.00270.00247.0048722024.88%
07 Jan 2009251.15250.00253.00240.7027276681.72%
06 Jan 2009246.90244.00248.60241.0024358691.60%
05 Jan 2009243.00248.00249.65238.504583358-1.82%
02 Jan 2009247.50251.00252.75246.551415794-1.30%
01 Jan 2009250.75251.00251.85249.155944270.18%
31 Dec 2008250.30251.20253.50248.701520750-0.79%
30 Dec 2008252.30253.55256.00249.601397119-0.22%
29 Dec 2008252.85252.60254.45247.8517191930.30%
26 Dec 2008252.10255.10258.50251.10832138-2.08%
24 Dec 2008257.45257.05259.45255.202858195-0.12%
23 Dec 2008257.75262.30263.90256.001602714-1.73%
22 Dec 2008262.30256.60267.00256.601798195-1.26%
19 Dec 2008265.65256.00267.80254.2038023283.97%
18 Dec 2008255.50252.00257.50250.6534808761.39%
17 Dec 2008252.00246.80255.85246.2053315421.49%
16 Dec 2008248.30244.25249.80243.0026700271.78%
15 Dec 2008243.95240.00245.50237.7023650991.48%
12 Dec 2008240.40241.00241.85236.153525884-0.50%
11 Dec 2008241.60242.70245.00238.253313596-1.27%
10 Dec 2008244.70242.65245.85236.8041179021.79%
08 Dec 2008240.40239.45245.00238.0052540572.41%
05 Dec 2008234.75236.50237.00230.902478090-0.74%
04 Dec 2008236.50239.75239.75230.1020686311.87%
03 Dec 2008232.15235.85235.85229.053628057-0.43%
02 Dec 2008233.15240.00240.00229.2043404470.28%
01 Dec 2008232.50236.50243.00230.003185960-1.65%
28 Nov 2008236.40236.00238.00233.155304522-0.08%
26 Nov 2008236.60236.25239.45233.5067770360.15%
25 Nov 2008236.25237.05237.40234.0027396500.11%
24 Nov 2008236.00235.05236.00234.1083110580.40%
21 Nov 2008235.05225.10236.00225.1041360620.23%
20 Nov 2008234.50232.50235.95226.6036881840.11%
19 Nov 2008234.25235.90237.50231.154216229-0.36%
18 Nov 2008235.10235.40236.00231.153050261-0.19%
17 Nov 2008235.55235.00236.40230.0059526080.38%
14 Nov 2008234.65237.60237.60230.6542642580.04%
12 Nov 2008234.55246.50248.50230.603491172-5.00%
11 Nov 2008246.90250.00255.95243.502508046-1.83%
10 Nov 2008251.50251.75254.00249.5028361700.72%
07 Nov 2008249.70240.00252.50240.0033194471.94%
06 Nov 2008244.95230.15248.35230.1542461872.55%
05 Nov 2008238.85250.00251.65233.555994909-3.40%
04 Nov 2008247.25240.00249.00237.0035284814.17%
03 Nov 2008237.35225.40241.50225.1031591837.03%
31 Oct 2008221.75209.40227.00209.4075958196.92%
29 Oct 2008207.40220.00224.90200.7012965835-4.95%
28 Oct 2008218.20210.00220.95210.005333493.09%
27 Oct 2008211.65223.00226.00185.1011233021-6.54%
24 Oct 2008226.45245.80247.50220.557727325-6.33%
23 Oct 2008241.75246.00252.75240.005683624-4.07%
22 Oct 2008252.00251.00256.70247.5052399080.68%
21 Oct 2008250.30241.00254.90239.50114287284.60%
20 Oct 2008239.30241.50251.00237.304062920-0.93%
17 Oct 2008241.55247.50250.65239.053883445-2.42%
16 Oct 2008247.55225.00251.10223.05104034307.00%
15 Oct 2008231.35239.95240.90228.755185186-3.12%
14 Oct 2008238.80239.00243.65233.3548593953.38%
13 Oct 2008231.00222.00236.75216.5065122114.12%
10 Oct 2008221.85235.00235.00217.5011154702-6.84%
08 Oct 2008238.15250.25250.25232.806977076-4.47%
07 Oct 2008249.30251.00254.90241.804940607-0.10%
06 Oct 2008249.55255.00258.95247.603810948-2.79%
03 Oct 2008256.70251.50259.75249.5038365020.92%
01 Oct 2008254.35255.00259.75251.0039508090.83%
30 Sep 2008252.25250.00254.95247.707316002-0.94%
29 Sep 2008254.65252.50265.50249.1072058050.85%
26 Sep 2008252.50248.90255.50248.0066088071.34%
25 Sep 2008249.15247.80252.10247.206813357-0.22%
24 Sep 2008249.70247.00250.50246.3524770861.03%
23 Sep 2008247.15248.00250.00245.502410720-1.02%
22 Sep 2008249.70246.00250.10244.0022993131.84%
19 Sep 2008245.20242.00247.85242.0032171531.87%
18 Sep 2008240.70221.15244.40221.1533904751.07%
17 Sep 2008238.15240.50242.00235.002624939-0.98%
16 Sep 2008240.50240.50243.00237.502859771-1.05%
15 Sep 2008243.05245.80246.85233.103141998-2.31%
12 Sep 2008248.80247.40250.00244.2043620170.79%
11 Sep 2008246.85252.00252.00243.501966004-1.52%
10 Sep 2008250.65250.05253.95248.002324297-0.34%
09 Sep 2008251.50253.00253.95249.05982718-0.57%
08 Sep 2008252.95249.00254.90247.1527742073.20%
05 Sep 2008245.10240.65245.80237.3514413781.85%
04 Sep 2008240.65247.20248.00239.405085106-2.57%
02 Sep 2008247.00242.40248.40242.0031627082.09%
01 Sep 2008241.95245.40245.85238.601309666-1.41%
29 Aug 2008245.40241.00247.70241.0020873792.46%
28 Aug 2008239.50246.95247.40237.202576546-2.84%
27 Aug 2008246.50248.00248.45245.001395650-0.34%
26 Aug 2008247.35241.70249.00241.5024494941.62%
25 Aug 2008243.40245.00246.95240.152646145-0.61%
22 Aug 2008244.90234.15245.50233.1023154583.86%
21 Aug 2008235.80243.10243.10235.001008674-3.00%
20 Aug 2008243.10244.00245.00242.20931930-0.12%
19 Aug 2008243.40241.00244.70238.6015460460.79%
18 Aug 2008241.50239.95245.00236.5510966430.77%
14 Aug 2008239.65243.20243.20238.10705109-1.66%
13 Aug 2008243.70239.00244.85239.0021484740.31%
12 Aug 2008242.95244.25246.00242.5023042590.41%
11 Aug 2008241.95244.85246.80238.703572133-0.02%
08 Aug 2008242.00244.60245.00239.501248413-0.10%
07 Aug 2008242.25244.25247.85240.003011098-1.40%
06 Aug 2008245.70242.15250.95242.0557988192.40%
05 Aug 2008239.95232.00241.90232.0034520272.48%
04 Aug 2008234.15233.85235.30230.101943391-0.34%
01 Aug 2008234.95238.00240.00232.554425574-1.96%
31 Jul 2008239.65237.60241.40236.1059549850.42%
30 Jul 2008238.65240.55240.55234.0045541340.36%
29 Jul 2008237.80228.00239.00227.0516763363.01%
28 Jul 2008230.85234.50238.00229.604369198-1.01%
25 Jul 2008233.20223.85234.50221.6540754592.42%
24 Jul 2008227.70231.00232.90223.653958996-1.36%
23 Jul 2008230.85235.00242.00227.206700195-0.80%
22 Jul 2008232.70229.30235.80226.1526889442.06%
21 Jul 2008228.00210.10228.75200.0021335803.73%
18 Jul 2008219.80218.20221.90217.1026588900.02%
17 Jul 2008219.75218.00221.80216.6029814582.14%
16 Jul 2008215.15212.50217.50208.0025827931.63%
15 Jul 2008211.70217.00217.40209.002289259-3.82%
14 Jul 2008220.10214.70223.20213.0023645232.80%
11 Jul 2008214.10217.00220.70209.451865906-2.01%
10 Jul 2008218.50216.85219.95214.0018798450.95%
09 Jul 2008216.45210.00218.40210.0019688233.15%
08 Jul 2008209.85209.00212.40201.1017438000.05%
07 Jul 2008209.75201.80211.40201.8013238034.09%
04 Jul 2008201.50199.80202.70194.258817972.62%
03 Jul 2008196.35200.00200.00190.652255283-1.92%
02 Jul 2008200.20198.10202.00194.2036414261.29%
01 Jul 2008197.65207.55208.90196.101369234-4.59%
30 Jun 2008207.15208.00211.00198.651754242-0.67%
27 Jun 2008208.55208.00210.85204.352566406-2.04%
26 Jun 2008212.90216.50217.90208.704080060-1.48%
25 Jun 2008216.10211.00221.85205.0025539220.58%
24 Jun 2008214.85219.25228.90207.503148554-5.37%
23 Jun 2008227.05223.00228.50221.006327410.58%
20 Jun 2008225.75231.05233.40225.00479832-2.65%
19 Jun 2008231.90231.35233.50229.55455680-0.98%
18 Jun 2008234.20237.00237.10231.551202728-0.91%
17 Jun 2008236.35232.90237.90230.358999792.25%
16 Jun 2008231.15228.20231.80227.0024107251.94%
13 Jun 2008226.75232.20232.20225.002797782-2.31%
12 Jun 2008232.10230.40233.70228.252417443-0.39%
11 Jun 2008233.00234.90234.90229.601853153-0.58%
10 Jun 2008234.35230.50234.90227.5012907521.12%
09 Jun 2008231.75233.00236.20229.501821838-2.32%
06 Jun 2008237.25239.90240.00234.101468635-0.25%
05 Jun 2008237.85231.90239.45228.0024256873.28%
04 Jun 2008230.30234.75234.85229.751349187-2.12%
03 Jun 2008235.30234.50236.50230.1015701670.15%
02 Jun 2008234.95238.00238.00231.503358733-0.91%
30 May 2008237.10238.95241.00235.3524781650.11%
29 May 2008236.85239.00241.95233.355693523-0.63%
28 May 2008238.35233.00241.60231.1536410742.58%
27 May 2008232.35231.90233.40225.5023093540.48%
26 May 2008231.25235.00239.80228.901528296-1.68%
23 May 2008235.20234.40237.00233.155519470.21%
22 May 2008234.70235.00236.70231.501571106-0.42%
21 May 2008235.70241.00241.90234.056304106-2.34%
20 May 2008241.35244.00244.00241.001993299-1.07%
16 May 2008243.95241.20244.90238.7016786102.61%
15 May 2008237.75242.90245.70235.752459009-2.12%
14 May 2008242.90247.50247.50240.451553093-1.28%
13 May 2008246.05248.00249.40244.702443714-0.40%
12 May 2008247.05250.00252.30246.151690328-1.94%
09 May 2008251.95248.10253.25247.6011756170.46%
08 May 2008250.80250.90253.90248.551151389-0.48%
07 May 2008252.00248.00254.70246.3013882231.39%
06 May 2008248.55248.10254.00246.4036547310.14%
05 May 2008248.20250.95250.95247.051084685-0.90%
02 May 2008250.45252.00252.00248.7510341540.08%
30 Apr 2008250.25254.35254.35247.502105273-0.62%
29 Apr 2008251.80248.10254.40243.1024509591.84%
28 Apr 2008247.25251.15254.90246.20775142-1.22%
25 Apr 2008250.30247.75252.00241.1015470990.52%
24 Apr 2008249.00243.95252.00240.0053475562.07%
23 Apr 2008243.95239.95247.00236.1517448871.99%
22 Apr 2008239.20231.25240.50231.2511767971.33%
21 Apr 2008236.05236.00237.90232.3515669191.79%
17 Apr 2008231.90242.00244.00231.001745170-3.78%
16 Apr 2008241.00246.50247.55240.151315071-1.99%
15 Apr 2008245.90235.50248.00233.1524607694.42%
11 Apr 2008235.50240.10243.10235.002234389-1.96%
10 Apr 2008240.20241.00246.00238.901811377-1.88%
09 Apr 2008244.80248.80248.80239.351426254-1.63%
08 Apr 2008248.85254.30254.30244.252205559-1.72%
07 Apr 2008253.20240.90255.85240.0039793364.69%
04 Apr 2008241.85243.20248.90237.602510654-0.56%
03 Apr 2008243.20237.00244.55235.1512302123.25%
02 Apr 2008235.55242.00246.20235.001587718-1.20%
01 Apr 2008238.40232.00240.25228.5014290644.20%
31 Mar 2008228.80238.00244.00225.103988602-5.53%
28 Mar 2008242.20246.50246.90236.102962011-1.02%
27 Mar 2008244.70239.75247.95232.4046973154.08%
26 Mar 2008235.10240.00247.90231.353149194-4.06%
25 Mar 2008245.05237.25247.85236.4535843874.34%
24 Mar 2008234.85227.50236.60226.2526055864.10%
19 Mar 2008225.60235.10241.15224.005678406-2.57%
18 Mar 2008231.55222.70236.55219.2545105863.93%
17 Mar 2008222.80221.10228.90219.052488327-1.52%
14 Mar 2008226.25222.00227.45220.0020100151.94%
13 Mar 2008221.95219.25224.85215.001778611-0.13%
12 Mar 2008222.25228.75228.75219.351755694-1.11%
11 Mar 2008224.75225.00226.95221.7529063190.42%
10 Mar 2008223.80224.00229.00222.352976481-0.89%
07 Mar 2008225.80221.60229.90219.0047480530.04%
05 Mar 2008225.70227.75234.00221.102007136-1.44%
04 Mar 2008229.00228.10235.00225.153371801-1.23%
03 Mar 2008231.85223.00237.30221.0560883151.91%
29 Feb 2008227.50219.70229.25219.0030596752.96%
28 Feb 2008220.95222.00225.00219.8526626340.32%
27 Feb 2008220.25221.05224.85218.3512133410.18%
26 Feb 2008219.85217.45221.20214.2521841511.92%
25 Feb 2008215.70219.00219.00213.351451417-0.28%
22 Feb 2008216.30217.90220.00213.35722104-1.77%
21 Feb 2008220.20224.00224.00215.6020811632.83%
20 Feb 2008214.15219.15219.80211.101153338-3.30%
19 Feb 2008221.45220.00224.80217.5528476872.00%
18 Feb 2008217.10213.00218.00207.8519947352.82%
15 Feb 2008211.15203.00212.50199.6021488023.96%
14 Feb 2008203.10195.25207.00195.2541415555.51%
13 Feb 2008192.50195.10199.00190.002774384-0.75%
12 Feb 2008193.95198.00200.90192.00964174-0.08%
11 Feb 2008194.10213.00213.00192.151967393-8.12%
08 Feb 2008211.25199.00213.55195.6524122995.63%
07 Feb 2008200.00206.00206.00196.501012553-2.03%
06 Feb 2008204.15201.60208.85201.001468704-2.32%
05 Feb 2008209.00207.00213.20205.50753304-1.99%
04 Feb 2008213.25202.15216.50202.1510426932.57%
01 Feb 2008207.90208.00210.80203.501629838-0.41%
31 Jan 2008208.75194.05212.00194.0533509726.59%
30 Jan 2008195.85209.10217.00194.051232694-6.22%
29 Jan 2008208.85201.00211.50199.0014110334.48%
28 Jan 2008199.90196.60203.40184.40982732-0.12%
25 Jan 2008200.15188.50202.00186.009888167.52%
24 Jan 2008186.15192.00202.80180.052334318-2.33%
23 Jan 2008190.60198.00201.90185.0024134603.56%
22 Jan 2008184.05194.90215.00169.003751328-7.81%
21 Jan 2008199.65214.50214.50190.001652698-6.66%
18 Jan 2008213.90216.00221.90210.652349974-1.68%
17 Jan 2008217.55216.00222.00215.0011646721.33%
16 Jan 2008214.70217.00219.20213.001174696-0.97%
15 Jan 2008216.80221.00222.00216.001030023-1.03%
14 Jan 2008219.05222.95225.00217.60763653-2.08%
11 Jan 2008223.70229.00230.00218.101141767-2.12%
10 Jan 2008228.55234.40236.00226.501342183-2.33%
09 Jan 2008234.00235.00238.90229.501195033-1.10%
08 Jan 2008236.60235.15244.00233.002124570-0.25%
07 Jan 2008237.20228.90240.50227.1032300862.22%
04 Jan 2008232.05217.10235.50217.1044653424.13%
03 Jan 2008222.85215.00225.00214.5027173763.27%
02 Jan 2008215.80220.00220.45212.601660873-1.21%
01 Jan 2008218.45213.25222.00212.6511749042.22%
31 Dec 2007213.70217.50217.85212.101693557-1.22%
28 Dec 2007216.35215.00217.50215.001713386-0.25%
27 Dec 2007216.90215.30220.00214.6019152690.74%
26 Dec 2007215.30215.00218.80213.00893900-0.53%
24 Dec 2007216.45213.00219.00212.1530256521.67%
20 Dec 2007212.90210.50214.85210.507445810.19%
19 Dec 2007212.50212.00217.95207.558327840.12%
18 Dec 2007212.25210.90222.90208.953282388-3.06%
17 Dec 2007218.95217.00220.45214.5023958070.11%
14 Dec 2007218.70212.00220.00211.0018401543.16%
13 Dec 2007212.00210.25215.90210.0015372400.83%
12 Dec 2007210.25206.55211.80206.551773167-0.21%
11 Dec 2007210.70207.95211.90204.0015923612.33%
10 Dec 2007205.90209.10209.10201.604638523-1.29%
07 Dec 2007208.60209.95212.40207.1013998340.46%
06 Dec 2007207.65206.00208.95206.0028813670.80%
05 Dec 2007206.00206.25207.85205.352142666-0.27%
04 Dec 2007206.55206.90207.75205.3517070810.24%
03 Dec 2007206.05207.00208.45204.552440773-0.34%
30 Nov 2007206.75210.05212.15206.001692610-1.57%
29 Nov 2007210.05209.20213.25208.1018593070.41%
28 Nov 2007209.20210.45212.90207.601860215-0.59%
27 Nov 2007210.45210.30211.60207.707644900.07%
26 Nov 2007210.30207.90211.45207.1519838581.69%
23 Nov 2007206.80202.30207.50200.1511419722.43%
22 Nov 2007201.90200.00202.90198.351721755-0.02%
21 Nov 2007201.95204.25207.50200.602404135-1.70%
20 Nov 2007205.45207.00208.25202.2018438810.20%
19 Nov 2007205.05212.10212.10202.0023682331.84%
16 Nov 2007201.35199.00203.00196.6527502951.13%
15 Nov 2007199.10200.30201.00196.352619091-0.92%
14 Nov 2007200.95200.85201.80198.9020587790.50%
13 Nov 2007199.95195.00201.50195.0012919870.48%
12 Nov 2007199.00193.25199.85191.0012988013.00%
09 Nov 2007193.20195.00197.20192.6566938-1.05%
08 Nov 2007195.25190.00196.25190.0012926681.22%
07 Nov 2007192.90194.85194.85191.051695363-1.46%
06 Nov 2007195.75195.50196.40193.3016789581.27%
05 Nov 2007193.30196.00197.00192.252315334-1.28%
02 Nov 2007195.80190.00196.65190.0026423321.08%
01 Nov 2007193.70208.00209.10192.703931331-6.45%
31 Oct 2007207.05220.00220.85202.056448781-5.65%
30 Oct 2007219.45220.00221.00216.101796186-0.07%
29 Oct 2007219.60217.80222.50217.5037728950.83%
26 Oct 2007217.80218.55220.85214.7010196527-1.34%
25 Oct 2007220.75214.10225.90212.0045436302.22%
24 Oct 2007215.95216.20218.50212.5030954280.09%
23 Oct 2007215.75208.10216.90208.1018000243.98%
22 Oct 2007207.50200.30208.40195.0019373730.85%
19 Oct 2007205.75206.35210.25204.805163054-2.21%
18 Oct 2007210.40207.00214.20207.0033005580.48%
17 Oct 2007209.40212.50214.00199.001693130-1.67%
16 Oct 2007212.95220.00221.40211.003949233-2.90%
15 Oct 2007219.30221.25221.25217.753378000-0.88%
12 Oct 2007221.25224.10225.75220.053121938-2.04%
11 Oct 2007225.85221.80226.95221.8076609940.80%
10 Oct 2007224.05225.20226.70220.504642478-0.11%
09 Oct 2007224.30221.00226.00220.5028262481.61%
08 Oct 2007220.75221.55223.40219.553324405-0.52%
05 Oct 2007221.90222.00224.70221.052453751-0.89%
04 Oct 2007223.90220.00225.00218.2519275301.54%
03 Oct 2007220.50225.00225.90219.354682668-1.61%
01 Oct 2007224.10219.65226.10214.0034711051.59%
28 Sep 2007220.60222.20222.20215.6035102320.78%
27 Sep 2007218.90226.00228.00216.209602414-2.91%
26 Sep 2007225.45228.50229.90224.052884558-0.84%
25 Sep 2007227.35223.00228.00218.6031766711.72%
24 Sep 2007223.50221.55224.90219.4035666991.87%
21 Sep 2007219.40213.00221.80213.0029609312.43%
20 Sep 2007214.20213.25219.80213.001760987-1.29%
19 Sep 2007217.00216.00218.90215.6029541261.14%
18 Sep 2007214.55214.80215.75212.401623725-0.63%
17 Sep 2007215.90214.00216.90212.0051353971.82%
14 Sep 2007212.05216.40217.05211.10835576-1.37%
13 Sep 2007215.00217.50217.50214.001313402-1.17%
12 Sep 2007217.55217.10219.90215.5024459800.21%
11 Sep 2007217.10214.50218.45212.859304051.76%
10 Sep 2007213.35211.15215.00210.45756512-0.28%
07 Sep 2007213.95217.25218.90213.351000657-1.11%
06 Sep 2007216.35210.75218.40210.0022540831.88%
05 Sep 2007212.35211.00214.90208.6521068560.64%
04 Sep 2007211.00209.05211.90207.1510475960.57%
03 Sep 2007209.80207.00210.50206.6515612950.72%
31 Aug 2007208.30203.80210.40203.7019507102.51%
30 Aug 2007203.20201.20205.50200.3032725810.62%
29 Aug 2007201.95198.45203.50198.001390972-0.07%
28 Aug 2007202.10200.00203.00200.0011036580.67%
27 Aug 2007200.75201.00202.80199.6010023660.68%
24 Aug 2007199.40198.00200.75196.607199030.76%
23 Aug 2007197.90196.00199.80196.0020086770.89%
22 Aug 2007196.15193.00198.20192.0011591721.50%
21 Aug 2007193.25199.00199.00192.001303292-2.55%
20 Aug 2007198.30196.70200.50195.7515979933.01%
17 Aug 2007192.50194.00195.75190.101912253-1.96%
16 Aug 2007196.35195.00198.20191.505135861-2.12%
14 Aug 2007200.60204.70204.70200.10731298-1.69%
13 Aug 2007204.05196.60204.50196.6012765254.05%
10 Aug 2007196.10194.00198.95192.802587792-2.44%
09 Aug 2007201.00204.70205.40200.201188491-1.11%
08 Aug 2007203.25210.00210.00200.2016746511.57%
07 Aug 2007200.10199.85200.70198.0521416040.00%
06 Aug 2007200.10202.00203.00198.801815789-2.58%
03 Aug 2007205.40204.00206.00202.2510672151.88%
02 Aug 2007201.60203.80205.95200.151126039-0.12%
01 Aug 2007201.85220.00220.00199.003485059-2.37%
31 Jul 2007206.75211.90211.90204.552423496-1.05%
30 Jul 2007208.95205.00212.30202.0062972386.66%
27 Jul 2007195.90205.00205.00194.605105904-4.76%
26 Jul 2007205.70204.00208.00198.1031518211.86%
25 Jul 2007201.95202.80204.00198.7525311491.10%
24 Jul 2007199.75205.90205.90197.851938559-2.49%
23 Jul 2007204.85199.50205.80198.0068922515.51%
20 Jul 2007194.15198.00199.90192.552678230-1.85%
19 Jul 2007197.80199.00199.75194.652066807-0.50%
18 Jul 2007198.80197.70199.75195.3514638900.99%
17 Jul 2007196.85198.10200.20195.554713516-0.76%
16 Jul 2007198.35203.00204.50197.252784933-2.03%
13 Jul 2007202.45205.90208.50201.002550933-1.68%
12 Jul 2007205.90203.80210.25203.5034438891.68%
11 Jul 2007202.50196.00203.40196.0031436051.89%
10 Jul 2007198.75195.80200.10194.0029989871.56%
09 Jul 2007195.70201.80201.80193.502912226-2.71%
06 Jul 2007201.15198.40202.00198.4034874251.06%
05 Jul 2007199.05197.60202.90197.1527815760.78%
04 Jul 2007197.50196.00199.50194.6520585741.39%
03 Jul 2007194.80189.90196.00189.0022953693.26%
02 Jul 2007188.65190.00190.00188.0014583410.03%
29 Jun 2007188.60189.20192.75185.251776059-0.34%
28 Jun 2007189.25192.50192.50187.602675076-0.84%
27 Jun 2007190.85192.10194.00188.2518085740.32%
26 Jun 2007190.25190.00190.90188.0017793750.55%
25 Jun 2007189.20195.00195.00188.051252976-1.64%
22 Jun 2007192.35190.00193.20189.6053309141.48%
21 Jun 2007189.55188.00192.30188.0046269780.50%
20 Jun 2007188.60189.00190.50187.302048038-0.19%
19 Jun 2007188.95188.50189.80188.0028188130.64%
18 Jun 2007187.75189.00189.00186.8013188500.32%
15 Jun 2007187.15188.50189.45186.5016651310.19%
14 Jun 2007186.80187.00189.75186.2014738550.00%
13 Jun 2007186.80191.00191.00186.002004085-1.71%
12 Jun 2007190.05191.00192.00188.1028614431.41%
11 Jun 2007187.40190.00192.40186.102393261-0.82%
08 Jun 2007188.95191.55192.45188.002662580-1.36%
07 Jun 2007191.55195.00196.00190.002632555-2.07%
06 Jun 2007195.60195.80198.20193.352989165-0.10%
05 Jun 2007195.80197.00199.00193.503270792-0.20%
04 Jun 2007196.20202.80203.80195.153105871-2.65%
01 Jun 2007201.55205.00206.00201.002201296-0.91%
31 May 2007203.40198.50205.40198.1033742422.42%
30 May 2007198.60203.00203.00197.352116037-2.50%
29 May 2007203.70201.50205.00199.7519249171.60%
28 May 2007200.50204.50205.70199.601648096-1.30%
25 May 2007203.15199.95205.65196.1025875800.97%
24 May 2007201.20198.50203.70197.1025536401.33%
23 May 2007198.55195.10200.00192.5032329151.98%
22 May 2007194.70194.60196.10192.2015350960.57%
21 May 2007193.60195.00196.00193.109094720.00%
18 May 2007193.60196.00196.00192.402248781-0.79%
17 May 2007195.15198.55200.40194.303159139-1.26%
16 May 2007197.65193.70198.50193.2531260442.36%
15 May 2007193.10193.00194.40191.6017603270.49%
14 May 2007192.15190.30192.90188.2024249353.47%
11 May 2007185.70187.40188.90180.153327465-2.26%
10 May 2007190.00191.25193.80189.552319047-0.58%
09 May 2007191.10193.15195.40190.601726910-1.77%
08 May 2007194.55196.00196.95193.50895230-0.69%
07 May 2007195.90196.00198.00194.6017730560.38%
04 May 2007195.15196.50199.80194.553109705-0.36%
03 May 2007195.85203.80204.90194.505489214-1.73%
30 Apr 2007199.30211.35212.00197.406343341-5.48%
27 Apr 2007210.85215.00218.75208.451791697-2.09%
26 Apr 2007215.35212.15217.00211.7035089801.94%
25 Apr 2007211.25208.10215.40204.5533442241.49%
24 Apr 2007208.15201.75209.25201.7520331002.89%
23 Apr 2007202.30206.20207.95201.202401381-1.49%
20 Apr 2007205.35206.85209.30204.501964981-0.82%
19 Apr 2007207.05207.00207.95204.002600964-0.53%
18 Apr 2007208.15212.35214.50207.151095823-1.68%
17 Apr 2007211.70215.00215.80211.052218055-0.89%
16 Apr 2007213.60208.70214.10207.2022984483.34%
13 Apr 2007206.70208.00210.00205.101724842-0.55%
12 Apr 2007207.85205.65209.00202.5017391861.07%
11 Apr 2007205.65208.50209.00202.701863843-1.49%
10 Apr 2007208.75205.10209.70204.0518003902.00%
09 Apr 2007204.65200.10206.20199.9039164052.33%
05 Apr 2007200.00197.00203.35196.5044373111.11%
04 Apr 2007197.80200.00202.90195.553460603-1.20%
03 Apr 2007200.20195.70201.65194.1531574652.30%
02 Apr 2007195.70202.00204.00193.602708851-4.63%
30 Mar 2007205.20205.00206.50199.0064199810.10%
29 Mar 2007205.00198.90208.25197.0055617163.72%
28 Mar 2007197.65198.00200.35194.655051269-0.23%
26 Mar 2007198.10203.90203.90196.253679937-0.23%
23 Mar 2007198.55195.00200.00194.2036116780.94%
22 Mar 2007196.70194.00199.95194.0052544232.98%
21 Mar 2007191.00185.00192.75183.1025010053.75%
20 Mar 2007184.10181.95185.00180.3029261712.16%
19 Mar 2007180.20176.00180.90176.0011608141.84%
16 Mar 2007176.95179.90179.90173.251493753-0.06%
15 Mar 2007177.05178.00180.70175.0033806970.11%
14 Mar 2007176.85179.00179.00170.153839949-2.37%
13 Mar 2007181.15186.00186.00179.504305782-2.08%
12 Mar 2007185.00183.75191.55183.0030722890.68%
09 Mar 2007183.75185.15187.80180.502447269-0.03%
08 Mar 2007183.80169.90184.90168.1023206749.86%
07 Mar 2007167.30176.00176.00165.601841821-2.45%
06 Mar 2007171.50173.00177.65170.551976817-1.47%
05 Mar 2007174.05176.00178.40171.652845238-2.79%
02 Mar 2007179.05177.00181.85175.3533899521.70%
01 Mar 2007176.05177.90177.90173.004539270-0.17%
28 Feb 2007176.35181.00182.60165.053696108-4.91%
27 Feb 2007185.45190.00190.85184.753554365-2.16%
26 Feb 2007189.55189.00191.00186.5016349410.74%
23 Feb 2007188.15191.00194.90186.503379036-1.72%
22 Feb 2007191.45196.00197.90185.007082444-2.25%
21 Feb 2007195.85200.00202.00193.657375310-1.88%
20 Feb 2007199.60209.90209.90197.605957956-2.73%
19 Feb 2007205.20207.00208.90204.551977013-0.36%
15 Feb 2007205.95204.90207.05202.4538526312.74%
14 Feb 2007200.45201.20202.00196.102694417-0.27%
13 Feb 2007201.00203.00203.35199.504913396-1.16%
12 Feb 2007203.35202.50206.45199.7040832690.32%
09 Feb 2007202.70206.75208.00202.052512569-1.41%
08 Feb 2007205.60210.00210.00204.501987168-0.84%
07 Feb 2007207.35209.00210.95206.103195680-0.84%
06 Feb 2007209.10215.00215.00207.6528218020.60%
05 Feb 2007207.85210.00211.25206.501655028-0.57%
02 Feb 2007209.05209.00210.00207.0023157430.84%
01 Feb 2007207.30208.10210.85203.003322091-0.46%
31 Jan 2007208.25215.00216.35207.154857234-3.12%
29 Jan 2007214.95216.25216.60213.602786709-0.60%
25 Jan 2007216.25211.10218.00211.1035543890.86%
24 Jan 2007214.40222.25223.80213.056151522-3.51%
23 Jan 2007222.20224.90224.90219.451979280-1.07%
22 Jan 2007224.60223.00225.45221.4018913981.29%
19 Jan 2007221.75225.50225.80220.053008711-1.00%
18 Jan 2007224.00220.00225.00219.0034261351.54%
17 Jan 2007220.60220.00222.50218.9012894750.27%
16 Jan 2007220.00222.00223.30218.603063350-0.74%
15 Jan 2007221.65221.80223.40218.6025933600.89%
12 Jan 2007219.70218.00221.75216.5028567230.85%
11 Jan 2007217.85210.00218.90209.0054073604.48%
10 Jan 2007208.50209.00213.00207.653054968-0.64%
09 Jan 2007209.85210.10214.20208.705474633-0.12%
08 Jan 2007210.10213.35213.35207.103760443-1.52%
05 Jan 2007213.35211.40214.25209.5557060661.31%
04 Jan 2007210.60213.00214.25209.655486460-0.66%
03 Jan 2007212.00217.00217.65211.054603921-2.03%
02 Jan 2007216.40217.80219.00215.4526268980.00%
29 Dec 2006216.40220.75221.00215.704701874-1.81%
28 Dec 2006220.40221.00221.50218.6533547790.39%
27 Dec 2006219.55222.00224.35218.603122931-0.59%
26 Dec 2006220.85220.00221.90219.0524633230.68%
22 Dec 2006219.35220.55221.75218.551907219-0.16%
21 Dec 2006219.70218.50221.90216.5529454500.71%
20 Dec 2006218.15226.00227.00217.253913578-3.07%
19 Dec 2006225.05231.00231.00221.101686821-2.41%
18 Dec 2006230.60230.75232.05223.201988275-0.07%
15 Dec 2006230.75228.00232.65226.6046528911.43%
14 Dec 2006227.50220.55231.35215.2574331923.86%
13 Dec 2006219.05224.90225.00217.153585172-1.90%
12 Dec 2006223.30229.70229.70218.004901229-2.57%
11 Dec 2006229.20234.05236.00223.253079285-2.01%
08 Dec 2006233.90242.00242.90233.151958596-2.70%
07 Dec 2006240.40240.00242.50237.0518437680.69%
06 Dec 2006238.75239.00241.10237.0024973100.08%
05 Dec 2006238.55244.00244.00237.651978327-0.29%
04 Dec 2006239.25241.40242.10238.452218759-0.52%
01 Dec 2006240.50236.70243.20235.5040595222.25%
30 Nov 2006235.20236.05239.50234.004839955-0.36%
29 Nov 2006236.05239.40240.00235.201856708-0.21%
28 Nov 2006236.55231.05239.85231.051808445-1.21%
27 Nov 2006239.45243.00246.15238.201885973-1.38%
24 Nov 2006242.80240.00245.90240.0033223460.89%
23 Nov 2006240.65245.00246.80240.051915806-1.78%
22 Nov 2006245.00248.50250.00244.153076568-1.33%
21 Nov 2006248.30244.00249.75241.5528144272.10%
20 Nov 2006243.20239.90244.20234.8039494541.48%
17 Nov 2006239.65243.00244.20237.154022754-1.46%
16 Nov 2006243.20247.00248.90241.654198183-0.33%
15 Nov 2006244.00249.70250.00242.504219373-1.95%
14 Nov 2006248.85253.80253.80245.403679355-1.50%
13 Nov 2006252.65253.00254.95251.502037822-0.26%
10 Nov 2006253.30249.50255.30248.5539948521.14%
09 Nov 2006250.45246.00255.00246.0079149601.38%
08 Nov 2006247.05249.00249.50240.803571491-0.38%
07 Nov 2006248.00247.40250.35244.3557311240.43%
06 Nov 2006246.95236.50248.00235.2560295004.57%
03 Nov 2006236.15238.00238.60234.602509129-0.57%
02 Nov 2006237.50238.15240.90236.002568677-0.02%
01 Nov 2006237.55237.00238.85233.4062172501.67%
31 Oct 2006233.65230.00236.45226.2071731112.10%
30 Oct 2006228.85227.10230.00226.1019249271.22%
27 Oct 2006226.10228.00228.00222.7069585850.49%
26 Oct 2006225.00230.80230.80224.009101504-1.88%
23 Oct 2006229.30232.50232.80228.152459266-1.12%
21 Oct 2006231.90235.00236.00231.602353090.06%
20 Oct 2006231.75233.05234.00230.6512354620.00%
19 Oct 2006231.75234.85235.50230.002223073-0.54%
18 Oct 2006233.00232.15236.20231.0541115810.37%
17 Oct 2006232.15237.50238.15229.654095931-2.11%
16 Oct 2006237.15237.00239.90236.2541236930.42%
13 Oct 2006236.15234.10239.25234.1044795901.66%
12 Oct 2006232.30235.20235.20230.607043930-1.13%
11 Oct 2006234.95239.00241.45234.003006261-1.59%
10 Oct 2006238.75244.00244.90238.105366666-1.89%
09 Oct 2006243.35245.10247.20242.102292568-0.84%
06 Oct 2006245.40250.00251.45245.002581804-1.82%
05 Oct 2006249.95250.00251.95248.3516149441.07%
04 Oct 2006247.30250.10252.80245.002193048-0.86%
03 Oct 2006249.45258.00258.00248.503713503-2.99%
29 Sep 2006257.15254.70258.85254.709557920.94%
28 Sep 2006254.75258.00261.90253.252652533-1.14%
27 Sep 2006257.70258.25262.95256.353389895-0.33%
26 Sep 2006258.55249.15259.75249.1529304392.05%
25 Sep 2006253.35258.10258.10252.25587774-1.84%
22 Sep 2006258.10258.00259.95254.001413931-0.39%
21 Sep 2006259.10251.50259.50251.5030807893.58%
20 Sep 2006250.15245.00250.80243.2517095731.25%
19 Sep 2006247.05251.00253.90244.103496946-1.32%
18 Sep 2006250.35243.90251.00243.9051759262.69%
15 Sep 2006243.80240.00244.45236.5035549542.03%
14 Sep 2006238.95237.00240.80234.0521620571.40%
13 Sep 2006235.65231.25237.20231.2521664612.79%
12 Sep 2006229.25229.90232.25225.101653969-0.43%
11 Sep 2006230.25241.70241.80228.102261191-4.42%
08 Sep 2006240.90239.00242.00235.5521524780.82%
07 Sep 2006238.95238.00241.50236.9017302670.00%
06 Sep 2006238.95242.00244.40238.102429878-1.48%
05 Sep 2006242.55243.70244.00241.501051648-0.39%
04 Sep 2006243.50239.00244.35239.0024000991.95%
01 Sep 2006238.85235.00239.60233.7016819421.88%
31 Aug 2006234.45238.90239.25233.402351345-0.87%
30 Aug 2006236.50239.90239.90235.0011813200.68%
29 Aug 2006234.90242.35242.85234.203015565-2.25%
28 Aug 2006240.30238.35241.00234.1519695321.56%
25 Aug 2006236.60232.00237.85231.1036303202.07%
24 Aug 2006231.80229.00233.00226.7530872780.85%
23 Aug 2006229.85232.00233.50228.752040338-1.18%
22 Aug 2006232.60238.05238.65231.152082130-1.59%
21 Aug 2006236.35238.75238.75234.551471057-0.67%
18 Aug 2006237.95235.50239.40234.0036904031.30%
17 Aug 2006234.90230.50236.00230.5076110251.91%
16 Aug 2006230.50228.00232.00227.2542292311.47%
14 Aug 2006227.15224.50228.45222.7543522081.77%
11 Aug 2006223.20225.10226.60221.102798537-0.11%
10 Aug 2006223.45224.40227.70222.052596178-0.27%
09 Aug 2006224.05223.45227.85221.1038465840.45%
08 Aug 2006223.05218.95223.95217.9040364521.64%
07 Aug 2006219.45221.25223.50218.152795761-0.48%
04 Aug 2006220.50225.00227.90219.105298788-1.87%
03 Aug 2006224.70231.00232.75223.004151094-1.51%
02 Aug 2006228.15229.85232.00225.353168861-0.28%
01 Aug 2006228.80230.80236.40226.153565829-1.68%
31 Jul 2006232.70246.00249.50230.203441611-4.12%
28 Jul 2006242.70247.50249.30240.002072121-1.46%
27 Jul 2006246.30241.00247.50239.8043935162.28%
26 Jul 2006240.80233.35242.80231.5525162752.75%
25 Jul 2006234.35230.00236.75230.0022272622.72%
24 Jul 2006228.15221.30229.80216.3517316942.06%
21 Jul 2006223.55230.30230.30222.051049948-3.35%
20 Jul 2006231.30228.00233.40225.1516176943.40%
19 Jul 2006223.70233.10233.95222.151389211-3.06%
18 Jul 2006230.75230.00234.45226.1027326620.11%
17 Jul 2006230.50241.00241.00228.301863581-4.48%
14 Jul 2006241.30241.00243.40238.002107593-1.03%
13 Jul 2006243.80235.00244.80235.0045936142.46%
12 Jul 2006237.95234.10240.00225.5028480371.08%
11 Jul 2006235.40240.00245.00234.102247841-1.94%
10 Jul 2006240.05235.60241.85232.1021575310.99%
07 Jul 2006237.70243.00244.95235.602656781-2.06%
06 Jul 2006242.70243.00246.20234.2045475270.19%
05 Jul 2006242.25233.00244.45231.0064597863.97%
04 Jul 2006233.00238.90239.00231.551847743-1.50%