NIIT Ltd

NSE :NIITLTD BSE :500304 Sector : Computer Education

Buy, Sell or Hold NIITLTD ?

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

NIITLTD Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
04 Jul 2022	409.20	413.00	417.20	407.00	132298	-0.55%
01 Jul 2022	411.45	413.60	417.15	406.55	211376	-0.52%
30 Jun 2022	413.60	423.30	428.00	410.10	215399	-2.29%
29 Jun 2022	423.30	420.00	434.00	418.00	388868	-1.09%
28 Jun 2022	427.95	421.00	437.70	408.00	581550	1.49%
27 Jun 2022	421.65	411.50	427.95	410.00	533936	5.92%
24 Jun 2022	398.10	395.00	409.95	395.00	221531	2.37%
23 Jun 2022	388.90	387.00	395.00	380.25	214420	0.52%
22 Jun 2022	386.90	401.80	403.00	384.05	157709	-3.30%
21 Jun 2022	400.10	381.00	407.95	381.00	321389	4.78%
20 Jun 2022	381.85	387.90	396.95	372.65	277055	-1.53%
17 Jun 2022	387.80	382.00	389.90	368.00	353242	1.25%
16 Jun 2022	383.00	432.70	432.70	380.00	627886	-5.54%
15 Jun 2022	405.45	408.15	414.95	402.00	176320	-0.21%
14 Jun 2022	406.30	408.10	418.45	405.05	192199	-1.13%
13 Jun 2022	410.95	412.50	420.00	400.05	216830	-2.84%
10 Jun 2022	422.95	430.00	430.00	418.15	166909	-2.41%
09 Jun 2022	433.40	424.00	435.00	421.80	164367	0.84%
08 Jun 2022	429.80	447.35	450.20	426.55	343833	-2.94%
07 Jun 2022	442.80	448.00	453.15	439.80	176048	-1.24%
06 Jun 2022	448.35	474.80	476.95	445.50	359699	-5.24%
03 Jun 2022	473.15	470.45	489.40	466.00	571752	1.26%
02 Jun 2022	467.25	479.85	479.85	464.30	279026	-1.59%
01 Jun 2022	474.80	462.75	484.00	462.65	662884	3.15%
31 May 2022	460.30	431.00	470.00	428.00	1045970	5.88%
30 May 2022	434.75	435.00	440.10	427.20	309014	2.49%
27 May 2022	424.20	414.70	444.00	413.75	745145	4.82%
26 May 2022	404.70	411.50	422.00	330.40	704484	-2.00%
25 May 2022	412.95	450.00	451.65	402.65	986217	-8.57%
24 May 2022	451.65	474.90	498.00	438.00	863621	-3.95%
23 May 2022	470.20	479.00	486.90	465.00	214857	-0.10%
20 May 2022	470.65	475.00	480.95	465.20	129720	1.63%
19 May 2022	463.10	465.00	473.95	457.30	131134	-3.51%
18 May 2022	479.95	484.00	498.20	470.00	372032	1.24%
17 May 2022	474.05	472.80	484.90	456.00	419803	0.27%
16 May 2022	472.75	453.90	479.00	441.40	330402	7.87%
13 May 2022	438.25	440.25	462.40	431.20	416507	0.72%
12 May 2022	435.10	455.15	465.00	406.00	559548	-8.02%
11 May 2022	473.05	522.00	529.45	457.60	518067	-8.51%
10 May 2022	517.05	543.00	554.00	512.50	236843	-3.38%
09 May 2022	535.15	532.00	548.35	511.25	336950	-0.38%
06 May 2022	537.20	568.00	568.00	533.30	521676	-7.34%
05 May 2022	579.75	595.00	595.00	575.00	286841	-0.59%
04 May 2022	583.20	578.00	609.90	570.90	1086633	1.60%
02 May 2022	574.00	558.00	589.85	558.00	344306	-0.07%
29 Apr 2022	574.40	577.00	587.80	571.00	207217	0.09%
28 Apr 2022	573.90	572.00	589.70	566.00	186409	1.67%
27 Apr 2022	564.50	573.00	594.00	561.00	479193	-1.13%
26 Apr 2022	570.95	593.95	593.95	567.25	248120	-0.89%
25 Apr 2022	576.05	597.10	598.50	570.55	192764	-3.41%
22 Apr 2022	596.40	582.00	610.00	576.95	344972	1.92%
21 Apr 2022	585.15	590.00	604.90	581.50	338795	0.18%
20 Apr 2022	584.10	602.00	607.00	578.00	266090	-1.74%
19 Apr 2022	594.45	640.95	646.75	570.00	388416	-6.18%
18 Apr 2022	633.60	649.70	651.45	629.60	343655	-3.14%
13 Apr 2022	654.15	634.15	658.65	634.10	565592	3.75%
12 Apr 2022	630.50	639.00	639.00	618.00	422681	-1.37%
11 Apr 2022	639.25	654.00	654.00	623.55	447951	-1.97%
08 Apr 2022	652.10	634.65	658.20	634.00	791231	3.68%
07 Apr 2022	628.95	621.00	641.95	618.35	609188	1.81%
06 Apr 2022	617.75	617.75	628.95	611.30	364821	-0.31%
05 Apr 2022	619.70	609.50	640.90	608.05	1100046	2.40%
04 Apr 2022	605.20	613.00	618.35	602.50	362711	-0.73%
01 Apr 2022	609.65	619.00	620.60	603.10	644478	-1.94%
31 Mar 2022	621.70	594.30	627.90	592.20	1844931	5.36%
30 Mar 2022	590.10	558.00	606.00	557.70	2033793	6.68%
29 Mar 2022	553.15	567.75	567.75	551.00	451893	-1.64%
28 Mar 2022	562.35	564.25	574.90	551.30	663523	0.36%
25 Mar 2022	560.35	573.85	589.00	551.05	999463	-0.96%
24 Mar 2022	565.80	591.00	598.65	561.15	1380090	-5.83%
23 Mar 2022	600.80	574.00	615.35	570.00	4554643	2.80%
22 Mar 2022	584.45	526.00	598.20	526.00	13906607	13.28%
21 Mar 2022	515.95	473.00	521.75	470.95	4207623	9.02%
17 Mar 2022	473.25	482.00	488.00	465.20	2447621	-0.57%
16 Mar 2022	475.95	476.30	489.70	472.50	607644	0.64%
15 Mar 2022	472.90	481.00	488.90	465.00	804367	-1.70%
14 Mar 2022	481.10	465.00	484.95	462.00	812863	4.09%
11 Mar 2022	462.20	450.00	481.95	445.80	1805902	2.39%
10 Mar 2022	451.40	458.00	461.90	446.20	791101	1.80%
09 Mar 2022	443.40	440.00	456.80	435.45	942300	2.44%
08 Mar 2022	432.85	437.25	441.65	422.00	538016	0.34%
07 Mar 2022	431.40	405.00	440.95	405.00	545848	-0.39%
04 Mar 2022	433.10	438.50	449.00	423.70	860499	-1.74%
03 Mar 2022	440.75	435.00	447.00	432.05	908653	3.28%
02 Mar 2022	426.75	419.95	434.50	417.75	374988	0.96%
28 Feb 2022	422.70	405.20	424.95	404.00	431981	1.61%
25 Feb 2022	416.00	413.80	450.00	413.30	621907	4.12%
24 Feb 2022	399.55	429.95	429.95	390.05	1135301	-8.65%
23 Feb 2022	437.40	440.00	448.00	435.00	453406	0.29%
22 Feb 2022	436.15	416.65	438.15	410.00	1084914	0.13%
21 Feb 2022	435.60	430.50	441.25	425.10	671458	-0.64%
18 Feb 2022	438.40	432.40	445.75	431.10	513641	-0.22%
17 Feb 2022	439.35	438.90	448.00	436.00	571533	0.47%
16 Feb 2022	437.30	428.45	443.00	423.80	1105723	2.15%
15 Feb 2022	428.10	395.00	431.50	395.00	1466312	7.15%
14 Feb 2022	399.55	430.00	430.00	396.50	1125013	-8.42%
11 Feb 2022	436.30	435.00	459.00	430.00	978539	-0.73%
10 Feb 2022	439.50	440.00	444.50	435.00	390883	0.16%
09 Feb 2022	438.80	437.65	444.50	431.00	657070	0.41%
08 Feb 2022	437.00	435.80	442.00	422.95	1192655	0.87%
07 Feb 2022	433.25	430.00	446.45	430.00	775879	-1.24%
04 Feb 2022	438.70	445.40	445.40	433.30	607402	-1.02%
03 Feb 2022	443.20	453.10	454.00	441.10	593529	-2.18%
02 Feb 2022	453.10	455.00	460.00	446.90	976869	0.09%
01 Feb 2022	452.70	433.05	462.00	432.00	3159740	5.33%
31 Jan 2022	429.80	408.00	453.90	408.00	8052181	8.76%
28 Jan 2022	395.20	380.85	405.80	362.15	5730954	5.54%
27 Jan 2022	374.45	380.00	380.55	369.00	1785513	-3.39%
25 Jan 2022	387.60	403.90	403.90	379.00	2622188	-4.60%
24 Jan 2022	406.30	463.20	463.30	402.85	2272190	-11.84%
21 Jan 2022	460.85	488.05	489.50	457.00	1547338	-7.02%
20 Jan 2022	495.65	472.40	501.00	471.25	1312777	5.35%
19 Jan 2022	470.50	473.05	476.90	464.00	666773	-0.61%
18 Jan 2022	473.40	492.10	495.05	468.30	850499	-3.32%
17 Jan 2022	489.65	480.00	507.00	477.50	2026561	2.04%
14 Jan 2022	479.85	475.90	484.60	472.05	631565	0.90%
13 Jan 2022	475.55	479.95	489.55	472.10	726158	-0.42%
12 Jan 2022	477.55	470.40	481.90	470.00	934868	2.41%
11 Jan 2022	466.30	466.50	492.65	463.30	2228659	0.43%
10 Jan 2022	464.30	474.80	477.95	462.95	726907	-1.31%
07 Jan 2022	470.45	472.30	478.80	463.10	855394	0.59%
06 Jan 2022	467.70	470.00	476.70	461.55	787998	-1.66%
05 Jan 2022	475.60	489.00	489.00	463.20	896170	-3.18%
04 Jan 2022	491.20	485.00	496.40	468.20	2242016	1.75%
03 Jan 2022	482.75	453.65	486.90	452.20	3501944	6.97%
31 Dec 2021	451.30	475.80	478.70	447.40	2022752	-4.95%
30 Dec 2021	474.80	484.90	487.60	471.10	2122562	-2.68%
29 Dec 2021	487.90	485.95	493.00	468.60	6340199	1.41%
28 Dec 2021	481.10	427.00	486.80	427.00	7959586	14.00%
27 Dec 2021	422.00	401.00	426.30	398.00	549711	3.56%
24 Dec 2021	407.50	414.90	418.15	402.35	419878	-1.09%
23 Dec 2021	412.00	407.90	424.95	407.50	764470	1.48%
22 Dec 2021	406.00	402.70	411.90	401.25	240558	1.74%
21 Dec 2021	399.05	404.95	407.75	395.85	398820	0.26%
20 Dec 2021	398.00	394.00	403.45	387.00	576996	-0.80%
17 Dec 2021	401.20	415.40	420.00	397.20	772656	-2.93%
16 Dec 2021	413.30	422.40	422.75	407.25	584500	-1.30%
15 Dec 2021	418.75	434.90	437.00	415.15	638304	-3.39%
14 Dec 2021	433.45	434.00	443.90	429.05	1608415	0.00%
13 Dec 2021	433.45	412.50	436.80	408.30	1960683	6.17%
10 Dec 2021	408.25	391.80	416.75	391.80	1715434	4.81%
09 Dec 2021	389.50	389.95	394.90	388.20	386295	0.57%
08 Dec 2021	387.30	391.00	399.60	386.00	475767	-0.54%
07 Dec 2021	389.40	390.00	396.65	385.00	435594	0.71%
06 Dec 2021	386.65	403.75	403.75	384.20	435560	-3.71%
03 Dec 2021	401.55	407.00	411.10	399.00	516307	-1.25%
02 Dec 2021	406.65	409.90	412.50	402.55	631251	-0.33%
01 Dec 2021	408.00	406.90	419.00	403.80	776412	1.40%
30 Nov 2021	402.35	415.00	439.70	397.20	2985405	-4.94%
29 Nov 2021	423.25	422.50	431.40	386.20	1270918	-0.27%
26 Nov 2021	424.40	420.00	433.75	414.05	1381897	0.20%
25 Nov 2021	423.55	404.60	426.00	403.00	1027353	5.74%
24 Nov 2021	400.55	393.60	420.00	388.00	929653	2.29%
23 Nov 2021	391.60	375.75	393.90	365.00	815918	3.75%
22 Nov 2021	377.45	398.40	407.70	371.10	805586	-7.88%
18 Nov 2021	409.75	431.10	435.00	406.20	1028032	-4.96%
17 Nov 2021	431.15	418.00	436.00	405.00	2120407	1.94%
16 Nov 2021	422.95	394.55	432.80	389.05	5224259	7.27%
15 Nov 2021	394.30	361.00	398.80	353.25	4677086	8.92%
12 Nov 2021	362.00	351.00	367.20	349.65	2033089	2.87%
11 Nov 2021	351.90	329.90	359.00	325.05	4733098	5.49%
10 Nov 2021	333.60	307.00	337.70	304.00	4546076	8.88%
09 Nov 2021	306.40	304.75	310.90	304.05	562084	1.16%
08 Nov 2021	302.90	301.00	309.95	300.85	562629	0.93%
04 Nov 2021	300.10	297.40	302.00	296.35	94293	1.66%
03 Nov 2021	295.20	299.80	303.60	292.20	447917	-0.67%
02 Nov 2021	297.20	301.90	307.55	296.00	537002	-0.73%
01 Nov 2021	299.40	298.05	309.00	296.10	479991	0.45%
29 Oct 2021	298.05	304.05	310.00	295.60	538425	-3.01%
28 Oct 2021	307.30	310.00	316.00	304.00	668163	-1.43%
27 Oct 2021	311.75	313.50	326.70	306.35	1348112	-0.83%
26 Oct 2021	314.35	285.85	322.00	285.55	2317223	9.97%
25 Oct 2021	285.85	348.00	348.00	280.15	2057028	-8.28%
22 Oct 2021	311.65	329.05	334.75	308.70	488960	-4.21%
21 Oct 2021	325.35	349.40	349.60	320.00	1267090	-6.55%
20 Oct 2021	348.15	359.00	359.00	344.65	403549	-2.31%
19 Oct 2021	356.40	366.15	370.50	352.20	696138	-1.33%
18 Oct 2021	361.20	350.90	363.00	347.05	859090	4.11%
14 Oct 2021	346.95	350.00	353.75	344.00	365879	0.16%
13 Oct 2021	346.40	353.00	357.20	344.65	448707	-1.42%
12 Oct 2021	351.40	354.90	357.70	349.65	214748	-1.01%
11 Oct 2021	355.00	361.50	361.50	352.65	267274	-1.53%
08 Oct 2021	360.50	358.80	368.25	358.05	674721	0.83%
07 Oct 2021	357.55	354.95	363.00	354.05	643217	2.70%
06 Oct 2021	348.15	356.00	362.25	345.55	475681	-1.40%
05 Oct 2021	353.10	359.50	360.40	351.80	568373	-2.28%
04 Oct 2021	361.35	354.90	363.80	352.20	860212	3.35%
01 Oct 2021	349.65	370.50	370.50	346.55	1448218	-6.08%
30 Sep 2021	372.30	363.00	378.00	363.00	913784	3.06%
29 Sep 2021	361.25	355.00	377.80	355.00	1218919	0.08%
28 Sep 2021	360.95	371.30	372.50	355.00	632232	-2.18%
27 Sep 2021	369.00	371.40	381.00	360.30	2056639	-0.43%
24 Sep 2021	370.60	327.00	387.40	326.95	6406990	13.25%
23 Sep 2021	327.25	331.45	335.00	321.55	497738	-0.77%
22 Sep 2021	329.80	324.00	339.85	324.00	1427900	1.54%
21 Sep 2021	324.80	316.50	327.85	311.80	587329	3.29%
20 Sep 2021	314.45	319.80	329.00	311.50	541391	-2.24%
17 Sep 2021	321.65	325.45	332.90	316.20	837189	-0.95%
16 Sep 2021	324.75	336.00	339.00	322.00	1027766	-2.48%
15 Sep 2021	333.00	315.85	335.00	315.85	1776172	5.63%
14 Sep 2021	315.25	317.80	323.80	311.10	688638	-0.57%
13 Sep 2021	317.05	305.90	322.00	305.00	1630090	3.11%
09 Sep 2021	307.50	296.90	310.75	295.60	712716	3.57%
08 Sep 2021	296.90	303.00	305.00	292.25	522853	-1.54%
07 Sep 2021	301.55	312.80	313.95	299.00	537977	-2.94%
06 Sep 2021	310.70	310.80	315.75	307.10	604873	0.70%
03 Sep 2021	308.55	313.90	318.45	283.40	792271	-0.93%
02 Sep 2021	311.45	317.20	318.40	309.95	423676	-1.03%
01 Sep 2021	314.70	318.90	322.50	311.85	573423	-0.44%
31 Aug 2021	316.10	316.00	326.50	314.00	898556	0.57%
30 Aug 2021	314.30	313.30	318.40	312.55	485654	1.00%
27 Aug 2021	311.20	307.90	319.50	306.30	830028	1.17%
26 Aug 2021	307.60	309.00	315.60	305.15	425200	-0.36%
25 Aug 2021	308.70	317.60	317.60	305.55	694764	-2.19%
24 Aug 2021	315.60	311.00	319.55	309.30	619419	1.61%
23 Aug 2021	310.60	315.60	320.30	300.20	986297	0.13%
20 Aug 2021	310.20	324.00	327.85	307.05	1090481	-5.48%
18 Aug 2021	328.20	341.00	343.45	325.00	1088689	-4.13%
17 Aug 2021	342.35	324.05	351.45	323.95	4296517	4.11%
16 Aug 2021	328.85	323.80	335.00	321.65	925389	1.28%
13 Aug 2021	324.70	323.55	341.00	320.10	2239352	-0.98%
12 Aug 2021	327.90	312.00	330.00	311.00	1415479	4.61%
11 Aug 2021	313.45	307.00	316.65	286.80	1428287	2.28%
10 Aug 2021	306.45	321.50	322.10	293.55	791974	-4.67%
09 Aug 2021	321.45	326.25	326.80	317.00	521749	-0.74%
06 Aug 2021	323.85	325.00	332.00	320.00	1631276	1.49%
05 Aug 2021	319.10	305.95	323.90	298.10	1702053	4.55%
04 Aug 2021	305.20	330.40	331.70	302.60	1268482	-7.26%
03 Aug 2021	329.10	324.40	332.50	323.50	1088927	1.89%
02 Aug 2021	323.00	326.50	337.25	321.15	945585	-0.28%
30 Jul 2021	323.90	331.50	348.00	319.25	5412042	-2.98%
29 Jul 2021	333.85	313.00	339.00	309.70	4562034	7.26%
28 Jul 2021	311.25	309.55	318.25	304.30	3199613	1.09%
27 Jul 2021	307.90	295.30	311.00	290.10	2212817	4.96%
26 Jul 2021	293.35	289.65	296.40	289.65	446888	0.69%
23 Jul 2021	291.35	298.00	299.40	290.25	714213	-1.49%
22 Jul 2021	295.75	283.80	299.00	283.75	757909	5.06%
20 Jul 2021	281.50	286.70	286.90	276.10	483905	-0.86%
19 Jul 2021	283.95	287.95	293.70	281.35	472843	-2.42%
16 Jul 2021	291.00	295.75	296.20	289.05	710100	-0.87%
15 Jul 2021	293.55	292.50	301.35	290.75	1055701	0.74%
14 Jul 2021	291.40	290.00	295.60	288.60	575845	1.02%
13 Jul 2021	288.45	293.10	293.35	287.25	408687	-0.79%
12 Jul 2021	290.75	289.40	296.00	288.75	615325	1.20%
09 Jul 2021	287.30	289.00	293.45	285.55	408354	-1.29%
08 Jul 2021	291.05	289.00	297.65	286.30	1275820	0.19%
07 Jul 2021	290.50	289.00	297.00	286.35	891790	0.52%
06 Jul 2021	289.00	307.00	312.65	286.00	2393073	-5.68%
05 Jul 2021	306.40	314.00	319.40	304.25	2535532	-2.33%
02 Jul 2021	313.70	293.00	316.60	290.00	6120219	8.12%
01 Jul 2021	290.15	289.00	291.70	284.10	973660	1.06%
30 Jun 2021	287.10	281.45	293.80	278.00	2984726	3.01%
29 Jun 2021	278.70	270.30	285.40	267.85	2735866	2.90%
28 Jun 2021	270.85	267.80	276.40	265.35	1622470	1.84%
25 Jun 2021	265.95	273.20	273.45	264.60	486204	-2.13%
24 Jun 2021	271.75	273.00	278.85	270.25	1005382	-0.37%
23 Jun 2021	272.75	266.90	278.85	264.05	1764040	3.10%
22 Jun 2021	264.55	264.50	271.70	262.20	781065	0.95%
21 Jun 2021	262.05	264.00	266.60	257.55	601857	-0.76%
18 Jun 2021	264.05	269.30	274.65	256.60	825300	-0.08%
17 Jun 2021	264.25	263.90	271.55	262.60	626178	-2.09%
16 Jun 2021	269.90	275.50	278.00	268.10	729477	-1.98%
15 Jun 2021	275.35	271.50	282.80	271.50	1376804	-0.24%
14 Jun 2021	276.00	273.00	283.90	262.50	2089997	0.24%
11 Jun 2021	275.35	278.00	286.60	272.55	1790563	-1.11%
10 Jun 2021	278.45	270.00	283.75	270.00	3800671	4.05%
09 Jun 2021	267.60	286.75	307.40	262.80	12206228	-6.95%
08 Jun 2021	287.60	253.90	301.00	243.00	16610818	13.65%
07 Jun 2021	253.05	224.75	259.70	224.75	10951613	14.32%
04 Jun 2021	221.35	199.70	231.40	198.95	16120936	11.85%
03 Jun 2021	197.90	187.60	199.00	187.60	1393311	5.35%
02 Jun 2021	187.85	190.00	191.70	187.05	336515	-0.79%
01 Jun 2021	189.35	188.05	190.45	183.60	378483	0.85%
31 May 2021	187.75	191.00	192.05	187.00	243355	-1.78%
28 May 2021	191.15	192.00	193.70	187.00	602749	0.58%
27 May 2021	190.05	183.75	190.75	182.00	1009250	3.43%
26 May 2021	183.75	185.50	186.70	182.05	226931	-0.94%
25 May 2021	185.50	187.00	187.25	183.15	344378	1.37%
24 May 2021	183.00	179.80	184.30	179.15	358169	2.35%
21 May 2021	178.80	180.00	183.50	178.00	237838	0.59%
20 May 2021	177.75	184.40	185.65	176.30	249644	-3.08%
19 May 2021	183.40	185.00	190.60	182.50	813659	-0.33%
18 May 2021	184.00	183.05	185.00	179.40	701925	2.05%
17 May 2021	180.30	173.95	183.00	173.95	1216013	3.92%
14 May 2021	173.50	170.95	176.90	168.20	711211	2.91%
12 May 2021	168.60	169.00	170.95	167.50	253292	-0.68%
11 May 2021	169.75	165.70	171.70	164.80	516461	2.14%
10 May 2021	166.20	169.90	169.90	165.15	464393	-1.80%
07 May 2021	169.25	173.70	175.15	167.75	427889	-2.45%
06 May 2021	173.50	166.95	175.40	163.30	1093539	4.49%
05 May 2021	166.05	165.30	169.15	165.05	139914	0.73%
04 May 2021	164.85	166.45	169.90	164.05	159545	-0.78%
03 May 2021	166.15	163.40	169.00	163.30	164004	0.15%
30 Apr 2021	165.90	167.65	171.30	162.50	183080	-1.60%
29 Apr 2021	168.60	173.65	174.50	167.20	201495	-2.01%
28 Apr 2021	172.05	174.70	175.60	171.00	153404	-0.41%
27 Apr 2021	172.75	168.85	177.30	168.10	333096	2.25%
26 Apr 2021	168.95	168.90	170.00	166.80	118188	1.08%
23 Apr 2021	167.15	170.60	172.20	166.25	295477	-1.04%
22 Apr 2021	168.90	170.50	171.60	168.10	284036	-1.57%
20 Apr 2021	171.60	176.90	177.75	170.50	360536	-1.63%
19 Apr 2021	174.45	165.00	177.15	161.50	524898	1.42%
16 Apr 2021	172.00	169.15	174.40	168.00	265754	2.17%
15 Apr 2021	168.35	173.40	173.45	164.00	235286	-2.94%
13 Apr 2021	173.45	169.25	179.50	168.90	356346	2.69%
12 Apr 2021	168.90	176.00	176.00	165.10	564886	-5.01%
09 Apr 2021	177.80	179.00	183.40	176.00	396364	-0.28%
08 Apr 2021	178.30	176.10	185.00	176.10	485060	0.73%
07 Apr 2021	177.00	180.90	180.90	174.20	574249	-2.80%
06 Apr 2021	182.10	190.00	191.65	179.25	1351700	-3.34%
05 Apr 2021	188.40	179.00	194.40	177.35	5684144	13.87%
01 Apr 2021	165.45	141.65	165.45	141.65	2516885	19.98%
31 Mar 2021	137.90	140.05	142.20	136.00	482180	-0.86%
30 Mar 2021	139.10	148.00	149.05	138.00	728452	-5.15%
26 Mar 2021	146.65	151.50	151.50	145.10	504996	-0.31%
25 Mar 2021	147.10	154.45	155.90	144.40	406818	-4.85%
24 Mar 2021	154.60	155.75	157.00	152.50	413068	-0.74%
23 Mar 2021	155.75	150.60	158.90	150.60	893049	3.97%
22 Mar 2021	149.80	148.00	153.00	148.00	594983	-2.47%
19 Mar 2021	153.60	156.00	160.00	150.05	644535	-5.21%
18 Mar 2021	162.05	172.90	173.50	157.40	446097	-5.10%
17 Mar 2021	170.75	180.00	180.80	167.85	653851	-5.53%
16 Mar 2021	180.75	189.80	189.90	180.10	505256	-2.90%
15 Mar 2021	186.15	188.00	188.35	185.10	122366	-0.85%
12 Mar 2021	187.75	187.70	189.95	187.15	93479	0.00%
10 Mar 2021	187.75	189.65	192.80	187.15	109784	-0.90%
09 Mar 2021	189.45	189.15	191.85	188.10	128956	0.29%
08 Mar 2021	188.90	192.85	193.45	186.80	247402	-1.90%
05 Mar 2021	192.55	194.80	195.80	190.50	212162	-1.28%
04 Mar 2021	195.05	194.60	196.95	194.50	136969	-0.03%
03 Mar 2021	195.10	197.50	197.50	194.80	128588	-0.54%
02 Mar 2021	196.15	196.85	198.00	195.10	213200	0.62%
01 Mar 2021	194.95	195.00	196.25	193.00	140324	0.00%
26 Feb 2021	194.95	196.00	197.70	194.00	216243	-1.59%
25 Feb 2021	198.10	197.75	198.85	196.00	283703	-0.35%
24 Feb 2021	198.80	196.00	199.90	195.00	191203	1.22%
23 Feb 2021	196.40	191.10	197.70	191.00	346475	-1.92%
22 Feb 2021	200.25	201.80	203.70	199.10	703692	-0.40%
19 Feb 2021	201.05	199.55	204.90	197.20	803285	0.75%
18 Feb 2021	199.55	201.05	201.95	197.10	277815	-0.25%
17 Feb 2021	200.05	197.95	201.20	194.85	446875	2.04%
16 Feb 2021	196.05	201.45	202.15	195.20	388128	-2.41%
15 Feb 2021	200.90	197.50	202.00	196.75	811081	4.20%
12 Feb 2021	192.80	193.70	194.45	191.90	435106	-0.46%
11 Feb 2021	193.70	192.10	195.40	192.10	162115	0.13%
10 Feb 2021	193.45	192.35	195.35	192.00	246174	0.65%
09 Feb 2021	192.20	192.50	194.55	190.10	259788	-0.03%
08 Feb 2021	192.25	196.00	197.75	192.00	330967	-1.79%
05 Feb 2021	195.75	198.60	202.00	193.60	733500	-1.39%
04 Feb 2021	198.50	194.45	199.25	193.40	371159	2.08%
03 Feb 2021	194.45	189.10	197.80	188.00	616707	2.94%
02 Feb 2021	188.90	189.70	192.50	188.00	402129	-0.03%
01 Feb 2021	188.95	188.15	191.95	186.00	468636	0.72%
29 Jan 2021	187.60	190.30	192.45	186.75	334722	-1.26%
28 Jan 2021	190.00	187.00	191.40	185.65	253090	0.58%
27 Jan 2021	188.90	193.30	193.90	188.20	490437	-2.15%
25 Jan 2021	193.05	189.00	199.50	183.15	1638440	2.28%
22 Jan 2021	188.75	192.65	193.50	187.00	517795	-2.48%
21 Jan 2021	193.55	197.00	197.95	192.65	336976	-1.38%
20 Jan 2021	196.25	197.35	198.80	194.55	366559	-0.36%
19 Jan 2021	196.95	198.80	200.75	196.50	419250	-0.40%
18 Jan 2021	197.75	200.15	203.60	197.10	776054	-0.98%
15 Jan 2021	199.70	203.00	203.45	198.55	484239	-1.29%
14 Jan 2021	202.30	203.55	205.45	202.10	560983	-0.57%
13 Jan 2021	203.45	206.25	206.25	202.00	540142	-0.46%
12 Jan 2021	204.40	204.85	206.50	203.70	416933	-0.22%
11 Jan 2021	204.85	207.40	208.35	204.15	536341	-0.63%
08 Jan 2021	206.15	204.00	208.50	203.25	923318	1.45%
07 Jan 2021	203.20	207.00	208.35	202.70	665573	-1.00%
06 Jan 2021	205.25	203.25	210.70	202.50	1316219	1.06%
05 Jan 2021	203.10	203.00	205.00	202.00	582952	-0.81%
04 Jan 2021	204.75	202.95	205.90	200.25	850697	1.36%
01 Jan 2021	202.00	202.30	204.75	201.00	504500	-0.12%
31 Dec 2020	202.25	199.90	204.40	198.90	667181	0.80%
30 Dec 2020	200.65	204.90	205.00	198.70	856262	-1.38%
29 Dec 2020	203.45	208.00	208.85	202.05	1149519	-1.86%
28 Dec 2020	207.30	209.10	210.00	204.20	4510233	3.42%
24 Dec 2020	200.45	195.15	205.00	195.10	4151045	3.43%
23 Dec 2020	193.80	194.10	196.80	190.10	5914765	5.47%
22 Dec 2020	183.75	184.00	185.00	175.70	3368936	5.88%
21 Dec 2020	173.55	178.10	182.55	165.70	1259458	-3.96%
18 Dec 2020	180.70	180.00	186.65	176.25	2603974	2.61%
17 Dec 2020	176.10	176.95	178.90	175.00	383004	0.23%
16 Dec 2020	175.70	178.95	180.50	174.10	1201556	-1.32%
15 Dec 2020	178.05	181.40	181.80	177.20	538893	-1.11%
14 Dec 2020	180.05	181.00	184.45	179.50	830222	-0.99%
11 Dec 2020	181.85	182.95	184.90	180.00	795498	-0.19%
10 Dec 2020	182.20	175.60	185.80	172.65	1902043	1.96%
09 Dec 2020	178.70	170.95	181.00	170.70	2032375	5.18%
08 Dec 2020	169.90	174.30	175.30	169.10	549920	-2.47%
07 Dec 2020	174.20	170.00	182.25	169.95	1644606	2.32%
04 Dec 2020	170.25	170.00	175.85	168.15	801978	0.83%
03 Dec 2020	168.85	173.00	175.60	167.15	495760	-1.92%
02 Dec 2020	172.15	172.70	176.40	170.50	434757	0.44%
01 Dec 2020	171.40	177.90	178.20	170.50	565208	-2.94%
27 Nov 2020	176.60	176.95	181.40	175.25	425636	0.28%
26 Nov 2020	176.10	176.45	181.90	170.25	676334	0.51%
25 Nov 2020	175.20	183.45	183.90	173.00	771524	-3.79%
24 Nov 2020	182.10	189.10	192.30	181.05	1389200	-4.41%
23 Nov 2020	190.50	175.20	197.55	168.10	4609525	8.92%
20 Nov 2020	174.90	166.70	177.95	165.65	2570861	3.89%
19 Nov 2020	168.35	159.45	172.00	155.00	2380298	4.92%
18 Nov 2020	160.45	161.80	164.90	155.65	2465102	0.34%
17 Nov 2020	159.90	151.05	161.80	145.35	1962215	6.28%
14 Nov 2020	150.45	152.00	153.40	149.25	230731	0.00%
13 Nov 2020	150.45	138.60	157.80	137.80	4471075	9.22%
12 Nov 2020	137.75	131.50	139.00	131.50	870534	4.75%
11 Nov 2020	131.50	131.30	134.25	130.25	320331	-0.60%
10 Nov 2020	132.30	133.75	135.45	130.75	518930	-0.60%
09 Nov 2020	133.10	135.00	135.35	132.10	341812	0.15%
06 Nov 2020	132.90	134.20	135.25	132.50	283833	-0.04%
05 Nov 2020	132.95	135.45	135.45	132.75	287274	0.08%
04 Nov 2020	132.85	133.20	134.90	131.85	328202	0.38%
03 Nov 2020	132.35	138.00	138.75	131.10	289812	-3.99%
02 Nov 2020	137.85	137.15	141.70	136.30	591290	-1.47%
30 Oct 2020	139.90	135.40	143.95	130.60	1917117	4.13%
29 Oct 2020	134.35	139.00	139.00	132.25	439015	-4.28%
28 Oct 2020	140.35	143.45	143.50	137.65	535441	-1.40%
27 Oct 2020	142.35	137.10	145.65	136.00	1657673	3.38%
26 Oct 2020	137.70	138.30	139.90	133.40	563581	0.22%
23 Oct 2020	137.40	139.40	139.65	135.55	508701	0.07%
22 Oct 2020	137.30	131.85	138.95	130.90	1085730	4.85%
21 Oct 2020	130.95	134.50	135.30	129.25	357846	-1.98%
20 Oct 2020	133.60	132.50	134.00	131.20	358908	0.07%
19 Oct 2020	133.50	134.20	134.80	129.90	362510	0.30%
16 Oct 2020	133.10	130.15	133.50	129.05	452607	2.62%
15 Oct 2020	129.70	134.25	135.00	129.50	655151	-3.89%
14 Oct 2020	134.95	134.20	136.70	130.25	737314	1.31%
13 Oct 2020	133.20	130.00	135.75	129.70	900323	2.66%
12 Oct 2020	129.75	131.50	131.50	127.00	647363	-1.48%
09 Oct 2020	131.70	137.40	137.40	131.15	558545	-2.95%
08 Oct 2020	135.70	135.20	142.00	134.35	1448370	1.46%
07 Oct 2020	133.75	137.10	139.00	133.10	477809	-1.65%
06 Oct 2020	136.00	138.00	138.60	135.00	490589	-0.84%
05 Oct 2020	137.15	132.95	142.40	132.95	1921718	4.10%
01 Oct 2020	131.75	134.85	135.50	131.05	321208	-1.05%
30 Sep 2020	133.15	133.45	136.50	131.40	855057	0.72%
29 Sep 2020	132.20	130.90	134.45	129.65	1053216	1.42%
28 Sep 2020	130.35	129.00	133.00	127.35	1528807	2.12%
25 Sep 2020	127.65	132.00	133.00	125.10	1196710	-1.31%
24 Sep 2020	129.35	134.90	135.70	128.30	1014305	-5.82%
23 Sep 2020	137.35	136.00	139.50	132.95	929287	1.97%
22 Sep 2020	134.70	132.60	136.85	121.80	1323556	3.14%
21 Sep 2020	130.60	138.30	142.75	128.00	1189906	-4.71%
18 Sep 2020	137.05	140.00	144.30	136.05	1731194	-0.83%
17 Sep 2020	138.20	135.30	143.90	135.00	825968	-0.18%
16 Sep 2020	138.45	142.30	142.30	135.60	560823	-1.84%
15 Sep 2020	141.05	144.80	145.65	140.00	732500	-2.08%
14 Sep 2020	144.05	136.10	147.90	136.00	2955445	9.54%
11 Sep 2020	131.50	124.95	133.85	122.20	1260267	7.22%
10 Sep 2020	122.65	123.60	125.20	121.50	273594	0.78%
09 Sep 2020	121.70	123.70	124.45	117.25	425758	-2.99%
08 Sep 2020	125.45	121.00	129.40	119.75	1006071	3.63%
07 Sep 2020	121.05	124.40	125.70	119.85	381234	-1.30%
04 Sep 2020	122.65	123.55	126.20	120.55	466105	-3.99%
03 Sep 2020	127.75	123.00	131.50	122.70	994169	4.37%
02 Sep 2020	122.40	119.40	125.00	117.55	550136	3.07%
01 Sep 2020	118.75	122.25	123.00	115.05	391892	-0.04%
31 Aug 2020	118.80	128.90	129.65	115.15	1086629	-6.97%
28 Aug 2020	127.70	134.20	135.60	126.60	1052499	-4.56%
27 Aug 2020	133.80	136.50	137.70	132.70	853368	-1.69%
26 Aug 2020	136.10	137.50	141.40	132.00	4241519	-0.11%
25 Aug 2020	136.25	130.80	137.40	124.30	5974500	4.93%
24 Aug 2020	129.85	127.00	140.00	123.35	10010929	3.06%
21 Aug 2020	126.00	109.90	128.40	108.00	9893763	16.13%
20 Aug 2020	108.50	100.05	111.90	100.05	5055640	8.88%
19 Aug 2020	99.65	101.65	102.40	99.05	836005	0.00%
18 Aug 2020	99.65	98.45	100.50	98.45	485065	1.32%
17 Aug 2020	98.35	103.50	104.60	97.75	948438	-3.44%
14 Aug 2020	101.85	97.95	103.40	96.00	2925665	4.09%
13 Aug 2020	97.85	96.85	100.75	96.60	2946583	1.29%
12 Aug 2020	96.60	94.90	97.50	94.50	379991	1.20%
11 Aug 2020	95.45	97.50	98.40	95.00	600055	-1.65%
10 Aug 2020	97.05	99.00	99.80	96.65	666278	-2.07%
07 Aug 2020	99.10	99.80	101.30	98.25	1119099	-0.40%
06 Aug 2020	99.50	99.90	102.00	97.00	2862309	3.11%
05 Aug 2020	96.50	94.10	97.85	93.15	2380359	3.32%
04 Aug 2020	93.40	94.85	94.85	93.10	260856	-0.05%
03 Aug 2020	93.45	96.75	97.35	93.20	371891	-3.41%
31 Jul 2020	96.75	94.85	99.35	93.15	1971123	2.33%
30 Jul 2020	94.55	95.80	95.80	93.60	557855	-0.63%
29 Jul 2020	95.15	93.00	102.00	92.00	6775478	2.15%
28 Jul 2020	93.15	93.10	95.25	92.10	479374	-0.69%
27 Jul 2020	93.80	94.30	95.00	93.10	223987	-1.16%
24 Jul 2020	94.90	94.50	96.50	93.25	400825	0.26%
23 Jul 2020	94.65	93.70	95.40	93.20	607110	1.61%
22 Jul 2020	93.15	95.00	95.00	92.80	418369	-1.38%
21 Jul 2020	94.45	93.95	95.15	93.00	344432	0.91%
20 Jul 2020	93.60	94.35	95.65	93.00	326955	-1.21%
17 Jul 2020	94.75	97.10	97.20	94.40	428170	-2.42%
16 Jul 2020	97.10	99.50	101.00	96.05	599520	-0.21%
15 Jul 2020	97.30	97.10	102.40	95.50	3012967	1.35%
14 Jul 2020	96.00	94.50	97.00	93.00	570381	1.64%
13 Jul 2020	94.45	94.20	95.35	94.00	217883	0.21%
10 Jul 2020	94.25	94.25	94.75	92.75	329927	-0.16%
09 Jul 2020	94.40	94.00	95.60	93.20	280376	0.16%
08 Jul 2020	94.25	94.85	94.85	92.00	608509	-0.53%
07 Jul 2020	94.75	91.75	96.10	91.25	958714	3.27%
06 Jul 2020	91.75	91.55	92.70	90.70	483338	0.33%
03 Jul 2020	91.45	91.10	92.50	91.00	204079	0.55%
02 Jul 2020	90.95	93.40	93.40	90.65	441717	-1.52%
01 Jul 2020	92.35	94.70	95.15	92.00	371381	-2.28%
30 Jun 2020	94.50	94.50	95.45	94.05	463051	0.27%
29 Jun 2020	94.25	94.65	95.85	93.50	531151	-0.26%
26 Jun 2020	94.50	95.00	97.10	94.10	689451	0.00%
25 Jun 2020	94.50	94.50	94.85	93.60	255422	-0.16%
24 Jun 2020	94.65	94.95	96.60	93.80	662645	0.58%
23 Jun 2020	94.10	93.00	96.30	92.60	957174	1.18%
22 Jun 2020	93.00	92.70	93.60	91.15	598557	0.32%
19 Jun 2020	92.70	91.50	93.50	91.50	585566	0.76%
18 Jun 2020	92.00	91.40	93.45	90.65	797503	1.10%
17 Jun 2020	91.00	90.65	92.10	90.60	581170	0.33%
16 Jun 2020	90.70	91.55	91.70	90.15	364286	0.22%
15 Jun 2020	90.50	91.00	91.75	89.60	338290	-0.06%
12 Jun 2020	90.55	88.00	91.20	88.00	504697	-0.17%
11 Jun 2020	90.70	90.65	91.80	89.00	847106	0.06%
10 Jun 2020	90.65	90.50	92.60	89.70	552561	0.22%
09 Jun 2020	90.45	91.00	94.40	89.55	1720402	-0.22%
08 Jun 2020	90.65	91.65	91.90	89.60	559226	0.28%
05 Jun 2020	90.40	87.05	91.90	86.70	1299871	2.03%
04 Jun 2020	88.60	92.80	94.00	86.60	2237656	-3.64%
03 Jun 2020	91.95	92.70	93.90	90.60	744488	0.16%
02 Jun 2020	91.80	92.90	94.70	90.65	2425833	-0.76%
01 Jun 2020	92.50	90.25	95.50	89.50	2658805	3.58%
29 May 2020	89.30	88.80	90.55	87.30	1114502	0.51%
28 May 2020	88.85	89.50	91.95	88.00	1437339	-0.11%
27 May 2020	88.95	85.60	89.45	85.05	1299108	4.28%
26 May 2020	85.30	86.50	86.70	84.75	446072	-0.93%
22 May 2020	86.10	85.70	88.40	85.20	492470	0.82%
21 May 2020	85.40	85.70	86.40	85.15	234532	0.23%
20 May 2020	85.20	86.90	87.45	84.60	265513	-1.33%
19 May 2020	86.35	86.60	90.80	85.50	1320104	-0.29%
18 May 2020	86.60	85.00	87.90	82.00	772557	2.67%
15 May 2020	84.35	85.60	86.60	83.85	268998	-1.06%
14 May 2020	85.25	86.20	87.20	85.00	152887	-1.79%
13 May 2020	86.80	88.90	88.95	85.95	545294	0.35%
12 May 2020	86.50	83.95	87.85	83.05	2292647	2.91%
11 May 2020	84.05	84.35	85.40	83.40	232773	0.42%
08 May 2020	83.70	86.30	87.00	83.40	426362	-2.96%
07 May 2020	86.25	86.55	88.65	85.70	801639	0.64%
06 May 2020	85.70	84.40	87.35	84.20	955226	1.78%
05 May 2020	84.20	87.00	87.60	82.75	715590	2.12%
04 May 2020	82.45	83.80	84.50	81.65	443315	-3.28%
30 Apr 2020	85.25	88.90	92.00	84.50	1337030	-3.56%
29 Apr 2020	88.40	85.40	91.75	84.10	2796275	3.76%
28 Apr 2020	85.20	85.00	86.50	82.35	880417	0.95%
27 Apr 2020	84.40	82.15	86.50	82.10	1354338	3.12%
24 Apr 2020	81.85	84.70	85.20	81.30	397742	-5.10%
23 Apr 2020	86.25	86.30	88.45	84.35	740893	-0.17%
22 Apr 2020	86.40	80.20	89.65	80.20	3685563	7.20%
21 Apr 2020	80.60	81.10	81.90	80.15	157381	-3.30%
20 Apr 2020	83.35	82.65	86.25	81.75	568661	0.97%
17 Apr 2020	82.55	84.05	84.55	82.10	231586	0.12%
16 Apr 2020	82.45	84.00	86.00	82.00	477343	1.85%
15 Apr 2020	80.95	80.10	84.30	80.10	241568	1.50%
13 Apr 2020	79.75	83.50	83.50	77.05	82084	-3.16%
09 Apr 2020	82.35	84.85	84.85	81.50	148277	1.23%
08 Apr 2020	81.35	79.00	86.50	78.25	913430	0.18%
07 Apr 2020	81.20	76.20	83.00	76.00	607344	8.12%
03 Apr 2020	75.10	79.00	79.90	73.00	141096	-4.39%
01 Apr 2020	78.55	81.40	81.55	77.60	283950	-4.44%
31 Mar 2020	82.20	84.90	88.75	81.15	2008293	2.69%
30 Mar 2020	80.05	77.55	93.30	72.50	2017539	0.69%
27 Mar 2020	79.50	72.00	83.65	71.70	1499282	11.66%
26 Mar 2020	71.20	69.90	74.00	68.25	244247	3.94%
25 Mar 2020	68.50	65.70	71.75	54.80	494806	4.34%
24 Mar 2020	65.65	60.70	70.00	60.70	734242	12.41%
23 Mar 2020	58.40	61.90	63.90	54.00	392956	-13.35%
20 Mar 2020	67.40	67.05	70.80	65.50	739049	-1.17%
19 Mar 2020	68.20	68.00	70.05	62.00	981462	-3.47%
18 Mar 2020	70.65	78.70	78.80	69.50	539744	-7.71%
17 Mar 2020	76.55	76.15	83.75	75.00	803126	-1.23%
16 Mar 2020	77.50	78.70	79.60	74.00	287869	-2.39%
13 Mar 2020	79.40	78.80	81.00	66.35	650667	-4.22%
12 Mar 2020	82.90	85.00	88.00	80.80	465313	-6.96%
11 Mar 2020	89.10	87.20	90.70	87.20	725942	2.18%
09 Mar 2020	87.20	88.05	90.00	85.20	599666	-3.06%
06 Mar 2020	89.95	87.50	92.90	87.00	1197458	-1.15%
05 Mar 2020	91.00	88.85	91.75	87.25	348652	4.84%
04 Mar 2020	86.80	91.10	91.85	85.75	981750	-5.40%
03 Mar 2020	91.75	91.00	92.35	89.70	296071	1.05%
02 Mar 2020	90.80	91.90	94.00	89.00	830778	-8.61%
28 Feb 2020	99.35	103.85	103.85	98.10	985479	-6.14%
27 Feb 2020	105.85	106.30	107.70	104.05	381752	0.95%
26 Feb 2020	104.85	107.10	108.75	104.20	461752	-2.60%
25 Feb 2020	107.65	109.20	110.15	107.10	374793	-1.60%
24 Feb 2020	109.40	110.00	111.65	108.15	1107120	-1.35%
20 Feb 2020	110.90	113.50	114.80	110.40	1425895	-2.03%
19 Feb 2020	113.20	106.30	113.80	106.30	2028419	6.04%
18 Feb 2020	106.75	106.20	108.70	104.40	897414	-0.47%
17 Feb 2020	107.25	103.60	108.20	100.80	1239823	3.92%
14 Feb 2020	103.20	98.00	104.80	98.00	2571433	5.74%
13 Feb 2020	97.60	97.00	98.75	96.65	323839	1.09%
12 Feb 2020	96.55	96.35	97.95	95.90	238455	0.73%
11 Feb 2020	95.85	97.30	98.15	95.25	345124	-1.13%
10 Feb 2020	96.95	97.50	98.75	96.55	171523	-0.87%
07 Feb 2020	97.80	97.70	99.00	96.80	233754	0.51%
06 Feb 2020	97.30	101.95	103.25	96.50	888530	-4.04%
05 Feb 2020	101.40	99.95	105.20	97.75	1566442	1.76%
04 Feb 2020	99.65	98.80	101.90	98.40	325519	0.61%
03 Feb 2020	99.05	94.30	101.85	93.05	561891	3.77%
01 Feb 2020	95.45	97.75	102.90	94.70	1233974	-2.80%
31 Jan 2020	98.20	98.15	99.60	97.05	218231	-0.41%
30 Jan 2020	98.60	100.55	100.55	98.15	175781	-1.89%
29 Jan 2020	100.50	100.60	101.50	100.15	193734	0.40%
28 Jan 2020	100.10	101.05	102.25	99.90	207468	-0.94%
27 Jan 2020	101.05	101.05	103.05	100.20	202538	-1.56%
24 Jan 2020	102.65	103.10	104.40	102.10	279856	-0.73%
23 Jan 2020	103.40	99.20	104.70	99.15	720938	4.39%
22 Jan 2020	99.05	99.70	101.70	98.65	417347	-0.05%
21 Jan 2020	99.10	101.00	102.65	98.30	345633	-1.98%
20 Jan 2020	101.10	104.45	104.60	100.50	289380	-2.55%
17 Jan 2020	103.75	103.00	108.50	102.45	1177817	0.58%
16 Jan 2020	103.15	102.80	104.50	102.40	308332	0.24%
15 Jan 2020	102.90	103.00	104.30	101.80	342656	0.10%
14 Jan 2020	102.80	102.10	103.50	100.65	320436	0.59%
13 Jan 2020	102.20	103.90	103.90	101.85	350458	-0.29%
10 Jan 2020	102.50	103.50	104.70	101.50	608930	0.34%
09 Jan 2020	102.15	104.30	112.50	101.35	5270823	4.61%
08 Jan 2020	97.65	91.80	98.80	91.80	1575879	4.61%
07 Jan 2020	93.35	92.95	93.75	92.80	109344	0.97%
06 Jan 2020	92.45	93.60	93.75	91.10	224656	-1.49%
03 Jan 2020	93.85	94.00	94.85	93.60	413697	-0.11%
02 Jan 2020	93.95	93.90	95.50	93.60	393351	0.11%
01 Jan 2020	93.85	93.75	94.45	93.40	118407	0.11%
31 Dec 2019	93.75	93.10	95.25	92.50	286550	0.70%
30 Dec 2019	93.10	95.00	95.00	92.50	188583	-0.53%
27 Dec 2019	93.60	94.35	94.65	93.10	211291	-0.11%
26 Dec 2019	93.70	94.90	95.00	93.40	162548	-0.90%
24 Dec 2019	94.55	93.10	95.40	93.10	444107	0.80%
23 Dec 2019	93.80	96.05	96.85	93.15	378322	-2.34%
20 Dec 2019	96.05	96.10	97.15	95.40	234609	-0.16%
19 Dec 2019	96.20	98.05	98.85	95.85	991244	-2.68%
18 Dec 2019	98.85	99.90	100.00	98.55	522252	-1.93%
17 Dec 2019	100.80	99.40	103.80	97.50	1987081	2.34%
16 Dec 2019	98.50	103.95	104.20	93.00	1710197	-6.72%
13 Dec 2019	105.60	105.50	106.00	104.50	203012	-0.05%
12 Dec 2019	105.65	104.00	105.95	103.10	250847	1.10%
11 Dec 2019	104.50	101.30	105.15	100.25	336126	2.96%
10 Dec 2019	101.50	101.75	102.80	99.10	179733	-0.73%
09 Dec 2019	102.25	104.90	104.90	101.60	134412	-1.92%
06 Dec 2019	104.25	104.70	105.30	103.40	152036	-0.62%
05 Dec 2019	104.90	104.35	106.30	103.65	224094	-0.99%
04 Dec 2019	105.95	106.50	107.65	104.50	338494	-0.89%
03 Dec 2019	106.90	107.00	107.95	106.30	310649	0.05%
02 Dec 2019	106.85	106.00	108.45	106.00	418455	0.85%
29 Nov 2019	105.95	106.00	106.65	105.00	287096	0.28%
28 Nov 2019	105.65	106.05	108.00	105.25	365018	-0.75%
27 Nov 2019	106.45	108.80	109.20	105.10	444804	-2.16%
26 Nov 2019	108.80	104.95	109.80	104.35	1864317	4.21%
25 Nov 2019	104.40	103.45	104.95	103.00	436887	1.41%
22 Nov 2019	102.95	103.15	103.50	102.35	246914	0.24%
21 Nov 2019	102.70	101.50	103.20	100.50	458726	1.83%
20 Nov 2019	100.85	102.10	102.45	100.25	261036	-1.22%
19 Nov 2019	102.10	103.10	104.40	101.30	274394	-1.83%
18 Nov 2019	104.00	103.00	104.50	102.10	662497	1.46%
15 Nov 2019	102.50	102.30	103.25	101.35	305380	-0.05%
14 Nov 2019	102.55	103.00	103.75	100.60	282370	-0.58%
13 Nov 2019	103.15	101.70	103.90	101.70	554786	2.13%
11 Nov 2019	101.00	100.00	101.80	99.00	250620	0.60%
08 Nov 2019	100.40	100.00	102.00	100.00	436371	-0.05%
07 Nov 2019	100.45	97.05	101.35	97.00	675201	2.60%
06 Nov 2019	97.90	97.20	98.45	97.00	236210	0.46%
05 Nov 2019	97.45	97.95	98.50	96.75	224532	-0.20%
04 Nov 2019	97.65	96.40	98.85	96.05	399170	1.30%
01 Nov 2019	96.40	98.00	98.95	95.55	382070	-1.88%
31 Oct 2019	98.25	96.50	99.80	96.10	766321	1.81%
30 Oct 2019	96.50	94.05	97.90	94.05	833288	1.95%
29 Oct 2019	94.65	92.00	95.00	91.95	441938	2.32%
27 Oct 2019	92.50	93.45	94.15	92.00	87651	-0.96%
25 Oct 2019	93.40	90.80	94.40	90.25	1216610	3.84%
24 Oct 2019	89.95	86.90	93.00	85.50	2480032	4.47%
23 Oct 2019	86.10	85.10	87.75	84.70	591598	1.65%
22 Oct 2019	84.70	82.05	85.50	81.50	618753	1.44%
18 Oct 2019	83.50	78.70	84.80	76.65	1043273	6.98%
17 Oct 2019	78.05	76.00	81.80	74.00	1589409	-10.29%
16 Oct 2019	87.00	85.95	87.80	84.20	1733852	2.35%
15 Oct 2019	85.00	87.80	88.70	83.20	2921454	-2.24%
14 Oct 2019	86.95	90.70	91.00	86.00	1500510	-3.17%
11 Oct 2019	89.80	90.85	91.10	89.10	1657984	-0.88%
10 Oct 2019	90.60	90.45	91.00	90.30	481211	0.22%
09 Oct 2019	90.40	91.25	92.55	90.05	572172	0.28%
07 Oct 2019	90.15	92.20	92.55	90.00	381137	-0.61%
04 Oct 2019	90.70	90.00	91.25	89.60	124978	1.00%
03 Oct 2019	89.80	90.05	91.45	89.55	227415	-0.72%
01 Oct 2019	90.45	91.10	91.45	89.75	347999	-0.99%
30 Sep 2019	91.35	90.95	91.60	89.50	201527	0.83%
27 Sep 2019	90.60	89.50	90.95	89.50	193830	1.63%
26 Sep 2019	89.15	89.50	90.95	88.90	223842	-0.45%
25 Sep 2019	89.55	90.30	91.40	89.10	229373	-1.00%
24 Sep 2019	90.45	91.75	92.95	89.00	232239	-1.36%
23 Sep 2019	91.70	95.95	96.45	91.50	234049	-2.96%
20 Sep 2019	94.50	88.45	95.50	88.45	847497	7.33%
19 Sep 2019	88.05	88.90	88.90	87.10	124142	-0.17%
18 Sep 2019	88.20	90.65	91.05	83.45	2303834	-2.70%
17 Sep 2019	90.65	91.95	92.40	90.35	236133	-1.41%
16 Sep 2019	91.95	92.25	93.95	91.60	424263	-0.81%
13 Sep 2019	92.70	93.95	94.60	92.40	183128	-1.12%
12 Sep 2019	93.75	95.60	97.00	93.55	562585	-1.78%
11 Sep 2019	95.45	93.35	95.95	93.35	625556	1.92%
09 Sep 2019	93.65	93.90	94.75	91.65	234701	-0.53%
06 Sep 2019	94.15	93.80	94.50	92.90	94045	0.11%
05 Sep 2019	94.05	93.90	94.50	93.30	276767	1.62%
04 Sep 2019	92.55	91.40	92.80	90.65	177952	1.76%
03 Sep 2019	90.95	90.75	91.80	90.20	68312	-0.82%
30 Aug 2019	91.70	91.25	92.00	89.70	170647	0.66%
29 Aug 2019	91.10	92.70	92.70	90.90	199647	-1.09%
28 Aug 2019	92.10	91.75	92.90	91.00	157672	0.55%
27 Aug 2019	91.60	90.40	92.00	89.70	164743	1.78%
26 Aug 2019	90.00	90.10	90.70	88.40	171026	2.04%
23 Aug 2019	88.20	87.45	89.00	84.40	183603	0.68%
22 Aug 2019	87.60	90.60	90.95	86.90	262157	-4.11%
21 Aug 2019	91.35	93.00	93.00	91.00	241116	-1.62%
20 Aug 2019	92.85	94.25	94.25	92.35	155204	-1.07%
19 Aug 2019	93.85	93.60	95.00	93.00	268434	0.54%
16 Aug 2019	93.35	95.90	96.75	90.00	777715	-2.66%
14 Aug 2019	95.90	97.20	97.30	95.60	540354	-0.83%
13 Aug 2019	96.70	100.00	100.80	95.60	1302517	-1.28%
09 Aug 2019	97.95	95.50	98.70	95.50	657174	2.14%
08 Aug 2019	95.90	96.90	97.30	95.10	146602	-0.83%
07 Aug 2019	96.70	98.00	99.30	96.25	311013	-2.18%
06 Aug 2019	98.85	93.00	99.45	93.00	411319	4.99%
05 Aug 2019	94.15	94.90	94.90	91.00	596857	5.31%
02 Aug 2019	89.40	89.60	90.65	86.20	233210	-1.27%
01 Aug 2019	90.55	89.55	90.75	88.00	137383	0.06%
31 Jul 2019	90.50	91.25	91.30	87.65	220103	-1.25%
30 Jul 2019	91.65	95.00	95.00	91.25	336355	-8.58%
29 Jul 2019	100.25	101.90	103.00	99.00	485375	-1.04%
26 Jul 2019	101.30	98.45	102.00	97.40	348044	2.89%
25 Jul 2019	98.45	97.05	98.95	96.50	127271	1.18%
24 Jul 2019	97.30	97.85	97.95	96.75	154397	-0.56%
23 Jul 2019	97.85	95.15	99.00	95.10	228040	2.68%
22 Jul 2019	95.30	96.25	97.55	94.40	382322	-2.36%
19 Jul 2019	97.60	99.30	99.50	97.35	186328	-1.81%
18 Jul 2019	99.40	99.20	100.35	98.75	141456	-0.65%
17 Jul 2019	100.05	100.40	100.55	99.15	111079	0.20%
16 Jul 2019	99.85	99.40	100.50	98.25	180935	0.86%
15 Jul 2019	99.00	99.60	100.35	98.00	121672	-0.75%
12 Jul 2019	99.75	98.25	101.40	98.05	208006	1.53%
11 Jul 2019	98.25	97.00	98.80	96.15	185529	1.50%
10 Jul 2019	96.80	99.40	100.00	96.20	373840	-3.10%
09 Jul 2019	99.90	100.40	101.80	99.40	176342	-0.55%
08 Jul 2019	100.45	101.00	102.80	100.20	210666	-1.28%
05 Jul 2019	101.75	104.30	105.00	99.00	318630	-2.54%
04 Jul 2019	104.40	104.90	105.50	104.10	110323	-0.05%
03 Jul 2019	104.45	104.65	106.60	103.90	559794	-0.19%
02 Jul 2019	104.65	103.20	105.20	102.40	313486	1.36%
01 Jul 2019	103.25	102.80	104.10	102.30	200584	0.19%
28 Jun 2019	103.05	104.25	104.35	102.45	133143	-1.25%
27 Jun 2019	104.35	103.65	106.20	103.10	312064	1.51%
26 Jun 2019	102.80	103.40	104.25	102.50	213655	-0.58%
25 Jun 2019	103.40	103.40	104.35	102.40	164969	0.00%
24 Jun 2019	103.40	104.10	105.50	103.20	267692	-0.67%
21 Jun 2019	104.10	103.50	104.65	103.10	140666	0.63%
20 Jun 2019	103.45	104.90	106.00	102.55	441521	-1.10%
19 Jun 2019	104.60	105.00	107.70	103.10	668834	0.10%
18 Jun 2019	104.50	105.00	106.00	103.75	395248	-0.38%
17 Jun 2019	104.90	103.65	106.25	103.65	324565	0.05%
14 Jun 2019	104.85	105.05	106.00	104.00	298094	-0.94%
13 Jun 2019	105.85	104.50	106.75	104.05	369120	0.86%
12 Jun 2019	104.95	105.80	107.40	104.65	287580	-1.36%
11 Jun 2019	106.40	104.40	107.00	103.40	789548	2.55%
10 Jun 2019	103.75	107.10	107.80	103.55	229342	-2.81%
07 Jun 2019	106.75	104.20	107.85	103.95	830276	2.06%
06 Jun 2019	104.60	103.95	105.35	103.10	488776	0.63%
04 Jun 2019	103.95	104.75	106.85	103.55	543731	-0.67%
03 Jun 2019	104.65	104.70	106.65	103.50	723621	-0.85%
31 May 2019	105.55	107.30	108.95	104.10	841347	-1.31%
30 May 2019	106.95	108.30	109.85	106.40	808899	-1.56%
29 May 2019	108.65	107.90	110.35	107.00	1767629	1.26%
28 May 2019	107.30	101.20	108.00	101.20	1928506	6.45%
27 May 2019	100.80	103.50	103.80	97.50	1221231	-1.37%
24 May 2019	102.20	100.20	103.40	99.50	726167	2.25%
23 May 2019	99.95	100.60	102.85	99.00	585312	-0.55%
22 May 2019	100.50	101.50	102.20	100.25	300247	-1.08%
21 May 2019	101.60	102.55	103.80	100.95	532884	-1.26%
20 May 2019	102.90	105.00	105.00	102.20	727184	2.03%
17 May 2019	100.85	102.85	104.20	100.40	529269	-1.94%
16 May 2019	102.85	103.70	106.90	102.00	1895473	-1.06%
15 May 2019	103.95	103.40	105.00	102.50	1007169	1.32%
14 May 2019	102.60	99.60	103.70	98.65	575979	2.60%
13 May 2019	100.00	100.20	101.15	99.50	450453	-0.40%
10 May 2019	100.40	101.00	102.40	100.05	335319	0.05%
09 May 2019	100.35	100.85	103.65	100.00	639940	-0.05%
08 May 2019	100.40	99.50	102.70	98.85	695404	0.30%
07 May 2019	100.10	103.75	104.70	99.30	617254	-3.38%
06 May 2019	103.60	105.70	105.70	103.25	251572	-1.19%
03 May 2019	104.85	105.00	106.20	104.10	437404	-0.05%
02 May 2019	104.90	105.55	107.40	103.45	544658	-0.62%
30 Apr 2019	105.55	110.65	110.65	105.10	490089	-4.48%
26 Apr 2019	110.50	112.00	112.50	108.10	873073	0.23%
25 Apr 2019	110.25	112.30	112.55	109.30	1022460	-1.30%
24 Apr 2019	111.70	106.05	112.50	104.35	2428482	5.28%
23 Apr 2019	106.10	106.05	107.30	104.10	748549	0.86%
22 Apr 2019	105.20	104.60	108.00	102.50	1780115	0.57%
18 Apr 2019	104.60	108.95	108.95	103.00	2368953	-3.99%
16 Apr 2019	108.95	112.00	112.90	108.60	1677634	-2.68%
15 Apr 2019	111.95	115.80	116.70	111.20	2266943	-2.40%
12 Apr 2019	114.70	113.10	116.85	112.95	3744351	1.96%
11 Apr 2019	112.50	111.90	114.70	110.55	2325828	0.45%
10 Apr 2019	112.00	111.00	116.00	110.40	3551380	-0.58%
09 Apr 2019	112.65	113.85	116.50	106.80	12297612	-1.10%
08 Apr 2019	113.90	106.00	114.15	102.30	34248781	19.71%
05 Apr 2019	95.15	89.05	96.30	88.85	7284890	7.51%
04 Apr 2019	88.50	90.10	90.35	87.20	933805	-1.28%
03 Apr 2019	89.65	91.25	91.55	89.20	868981	-0.72%
02 Apr 2019	90.30	89.85	91.50	89.20	891187	1.06%
01 Apr 2019	89.35	90.60	91.95	89.00	1089721	-1.16%
29 Mar 2019	90.40	90.45	91.60	89.90	660976	0.78%
28 Mar 2019	89.70	92.20	92.40	89.00	659195	-1.97%
27 Mar 2019	91.50	90.30	92.45	89.30	1224083	2.01%
26 Mar 2019	89.70	89.60	90.30	88.90	1032092	0.34%
25 Mar 2019	89.40	88.50	90.80	88.25	699666	-0.72%
22 Mar 2019	90.05	91.15	91.40	89.35	572384	-1.10%
20 Mar 2019	91.05	91.00	92.00	90.25	1234541	0.66%
19 Mar 2019	90.45	90.00	91.40	89.10	1127077	1.17%
18 Mar 2019	89.40	90.10	90.90	88.35	679807	0.51%
15 Mar 2019	88.95	92.10	92.75	87.45	1582921	-3.32%
14 Mar 2019	92.00	93.35	94.20	91.70	1187906	-0.86%
13 Mar 2019	92.80	92.00	94.80	90.50	2959005	0.92%
12 Mar 2019	91.95	93.00	95.25	91.75	2670653	0.38%
11 Mar 2019	91.60	92.25	94.40	91.25	2089297	1.83%
08 Mar 2019	89.95	92.95	92.95	89.20	1388895	-1.05%
07 Mar 2019	90.90	90.00	94.25	89.20	4458189	1.79%
06 Mar 2019	89.30	84.60	90.40	83.95	2220742	5.87%
05 Mar 2019	84.35	80.50	85.90	80.45	1940051	4.85%
01 Mar 2019	80.45	80.95	82.40	80.00	1282770	0.25%
28 Feb 2019	80.25	81.95	81.95	80.05	290527	-1.35%
27 Feb 2019	81.35	81.55	82.80	80.00	849864	0.31%
26 Feb 2019	81.10	80.70	81.95	79.30	824577	-1.04%
25 Feb 2019	81.95	82.00	82.80	81.40	557030	0.49%
22 Feb 2019	81.55	82.20	83.10	81.25	765297	-1.03%
21 Feb 2019	82.40	79.10	84.65	78.65	1591125	4.11%
20 Feb 2019	79.15	81.15	81.25	78.30	527180	-1.86%
19 Feb 2019	80.65	81.60	82.20	80.30	404142	-0.98%
18 Feb 2019	81.45	82.15	84.25	80.45	513758	-0.49%
15 Feb 2019	81.85	82.35	83.50	81.15	332158	-0.18%
14 Feb 2019	82.00	83.80	83.80	81.70	327370	-1.26%
13 Feb 2019	83.05	83.95	85.00	80.15	488066	0.24%
12 Feb 2019	82.85	85.50	86.20	82.25	447569	-2.59%
11 Feb 2019	85.05	87.50	87.70	84.55	355267	-3.02%
08 Feb 2019	87.70	91.45	91.45	87.10	453257	-4.57%
07 Feb 2019	91.90	88.85	92.60	88.00	660728	2.91%
06 Feb 2019	89.30	87.85	91.00	85.60	543780	1.53%
05 Feb 2019	87.95	90.00	90.40	87.50	540562	-2.76%
04 Feb 2019	90.45	86.45	91.70	84.65	1111427	5.36%
01 Feb 2019	85.85	83.10	87.75	83.10	1108230	3.25%
31 Jan 2019	83.15	83.90	84.40	82.55	320526	-0.89%
30 Jan 2019	83.90	83.35	84.70	83.00	498676	1.51%
29 Jan 2019	82.65	82.25	84.60	80.70	500738	0.49%
28 Jan 2019	82.25	84.00	84.00	79.70	649169	-2.32%
25 Jan 2019	84.20	86.50	88.65	82.60	1155714	-2.43%
24 Jan 2019	86.30	93.35	93.80	85.90	2923428	-7.50%
23 Jan 2019	93.30	94.00	94.85	92.80	889676	-0.37%
22 Jan 2019	93.65	93.40	94.70	91.50	1532501	0.64%
21 Jan 2019	93.05	91.90	96.00	90.10	3419404	2.14%
18 Jan 2019	91.10	89.00	91.50	87.60	1541191	2.47%
17 Jan 2019	88.90	92.00	92.65	88.25	3514287	1.43%
16 Jan 2019	87.65	84.20	89.30	84.20	3044504	3.91%
15 Jan 2019	84.35	83.80	84.70	82.60	1318380	0.96%
14 Jan 2019	83.55	83.55	84.80	82.00	1263618	0.24%
11 Jan 2019	83.35	83.55	84.00	82.45	523443	0.30%
10 Jan 2019	83.10	85.05	86.20	82.65	772839	-1.95%
09 Jan 2019	84.75	85.00	88.40	84.50	1006396	0.71%
08 Jan 2019	84.15	85.20	85.20	83.20	209237	-0.82%
07 Jan 2019	84.85	85.00	85.70	84.40	261195	0.65%
04 Jan 2019	84.30	83.90	85.30	82.90	269607	0.42%
03 Jan 2019	83.95	84.90	85.25	83.65	247617	-1.06%
02 Jan 2019	84.85	85.80	86.70	84.50	464683	-1.34%
01 Jan 2019	86.00	87.00	87.30	85.65	477909	-1.15%
31 Dec 2018	87.00	85.00	87.45	84.65	594426	2.84%
28 Dec 2018	84.60	85.00	85.65	84.25	272654	0.30%
27 Dec 2018	84.35	85.70	86.40	84.00	469621	-0.35%
26 Dec 2018	84.65	87.50	87.70	84.40	569637	-3.42%
24 Dec 2018	87.65	88.50	89.15	87.40	209224	-1.07%
21 Dec 2018	88.60	90.00	90.90	88.00	669018	0.00%
20 Dec 2018	88.60	88.90	89.60	87.10	482461	-0.95%
19 Dec 2018	89.45	90.45	91.00	89.10	423369	-0.33%
18 Dec 2018	89.75	91.70	92.40	89.00	608572	-1.75%
17 Dec 2018	91.35	90.95	91.80	89.75	546952	1.22%
14 Dec 2018	90.25	89.00	93.00	87.60	834090	1.52%
13 Dec 2018	88.90	90.00	90.80	88.10	573587	0.62%
12 Dec 2018	88.35	87.45	91.25	87.00	1084856	2.55%
11 Dec 2018	86.15	81.55	87.60	81.55	663950	2.44%
10 Dec 2018	84.10	85.00	85.85	83.15	468403	-4.27%
07 Dec 2018	87.85	90.05	91.80	87.20	599400	-1.62%
06 Dec 2018	89.30	92.35	92.60	88.10	614466	-3.67%
05 Dec 2018	92.70	92.00	95.00	90.80	1910742	-0.11%
04 Dec 2018	92.80	87.00	93.65	86.45	3692645	7.78%
03 Dec 2018	86.10	81.90	86.95	81.90	1479801	8.37%
30 Nov 2018	79.45	81.40	82.25	79.20	390774	-2.34%
29 Nov 2018	81.35	83.20	83.20	81.00	268628	-1.75%
28 Nov 2018	82.80	83.80	84.40	82.45	393259	-1.08%
27 Nov 2018	83.70	85.00	85.45	82.20	2332188	1.89%
26 Nov 2018	82.15	83.50	83.50	80.55	400767	-1.20%
22 Nov 2018	83.15	84.65	87.25	82.60	624409	-1.48%
21 Nov 2018	84.40	83.55	85.00	82.55	573573	-0.06%
20 Nov 2018	84.45	83.50	87.40	81.60	1640705	1.14%
19 Nov 2018	83.50	80.55	85.00	79.50	919477	3.28%
16 Nov 2018	80.85	81.60	83.00	80.00	379145	-1.10%
15 Nov 2018	81.75	83.15	83.45	81.15	380886	-2.33%
14 Nov 2018	83.70	85.70	86.20	83.00	1808466	-1.06%
13 Nov 2018	84.60	78.00	85.60	77.60	2832452	7.91%
12 Nov 2018	78.40	73.90	79.30	73.85	1519184	6.59%
09 Nov 2018	73.55	73.90	74.15	72.60	235499	-0.07%
07 Nov 2018	73.60	73.90	73.90	73.20	39852	0.48%
06 Nov 2018	73.25	74.75	75.60	72.50	242386	-2.07%
05 Nov 2018	74.80	74.40	75.90	73.05	446778	1.29%
02 Nov 2018	73.85	74.50	75.90	73.50	507546	-0.20%
01 Nov 2018	74.00	72.05	75.00	72.00	547394	3.28%
31 Oct 2018	71.65	71.60	73.25	70.25	767458	0.28%
30 Oct 2018	71.45	72.35	75.00	71.00	839930	-0.63%
29 Oct 2018	71.90	71.75	72.45	70.95	550296	0.77%
26 Oct 2018	71.35	72.70	73.55	70.60	548964	-1.45%
25 Oct 2018	72.40	70.80	76.40	70.05	1692655	1.61%
24 Oct 2018	71.25	72.10	72.65	70.50	350393	-0.56%
23 Oct 2018	71.65	73.15	73.15	71.00	294587	-1.71%
22 Oct 2018	72.90	75.00	75.75	71.10	443664	-1.82%
19 Oct 2018	74.25	72.60	74.75	70.15	626877	1.78%
17 Oct 2018	72.95	76.40	77.00	72.45	1045886	-3.63%
16 Oct 2018	75.70	73.00	76.40	72.15	1877956	3.42%
15 Oct 2018	73.20	69.70	73.70	68.20	920423	6.01%
12 Oct 2018	69.05	67.10	69.70	66.90	644273	3.76%
11 Oct 2018	66.55	63.85	67.40	62.40	659178	0.08%
10 Oct 2018	66.50	62.95	67.05	62.35	606552	7.34%
09 Oct 2018	61.95	62.15	63.25	61.10	582588	0.41%
08 Oct 2018	61.70	66.75	67.95	60.60	1014553	-7.57%
05 Oct 2018	66.75	69.80	70.55	65.80	912474	-3.54%
04 Oct 2018	69.20	71.80	72.70	68.10	953761	-5.34%
03 Oct 2018	73.10	75.00	76.35	72.55	628179	-2.53%
01 Oct 2018	75.00	73.50	75.65	70.00	788155	2.25%
28 Sep 2018	73.35	76.40	78.70	71.30	1103964	-2.59%
27 Sep 2018	75.30	79.00	81.90	74.50	1154855	-4.26%
26 Sep 2018	78.65	81.90	81.90	78.10	510652	-2.78%
25 Sep 2018	80.90	82.00	83.80	76.50	957380	-1.10%
24 Sep 2018	81.80	87.10	87.40	81.10	656519	-5.10%
21 Sep 2018	86.20	90.45	90.85	77.10	1683868	-3.90%
19 Sep 2018	89.70	91.90	92.45	88.50	728792	-1.48%
18 Sep 2018	91.05	92.70	93.30	90.65	640262	-1.67%
17 Sep 2018	92.60	94.00	94.00	91.80	704640	-1.96%
14 Sep 2018	94.45	94.00	95.40	93.40	808196	1.18%
12 Sep 2018	93.35	95.70	95.70	91.50	1112842	-2.51%
11 Sep 2018	95.75	98.70	99.00	95.25	1000189	-2.79%
10 Sep 2018	98.50	100.70	101.00	97.80	2035646	-2.72%
07 Sep 2018	101.25	97.00	102.45	95.75	3746789	4.11%
06 Sep 2018	97.25	99.00	99.20	96.20	604093	-1.27%
05 Sep 2018	98.50	97.05	99.60	95.05	1478380	1.65%
04 Sep 2018	96.90	95.35	101.40	95.35	4403346	1.57%
03 Sep 2018	95.40	96.60	99.10	94.15	1042533	-0.52%
31 Aug 2018	95.90	93.95	98.00	93.90	1305876	2.73%
30 Aug 2018	93.35	93.60	94.50	92.70	484849	0.43%
29 Aug 2018	92.95	93.85	95.00	92.50	537455	-0.85%
28 Aug 2018	93.75	94.95	96.65	93.30	876744	-0.79%
27 Aug 2018	94.50	97.10	97.10	94.20	529617	-1.97%
24 Aug 2018	96.40	97.40	99.20	96.00	1049607	-1.13%
23 Aug 2018	97.50	98.75	98.85	95.65	1163501	-1.02%
21 Aug 2018	98.50	92.65	101.00	92.65	6083278	6.49%
20 Aug 2018	92.50	92.70	94.00	92.30	718415	0.27%
17 Aug 2018	92.25	91.75	92.70	91.30	516197	1.21%
16 Aug 2018	91.15	90.95	93.70	90.45	676757	0.22%
14 Aug 2018	90.95	91.60	92.45	90.75	425755	-0.05%
13 Aug 2018	91.00	90.25	91.70	89.75	465010	0.05%
10 Aug 2018	90.95	90.85	92.45	90.50	385010	-0.27%
09 Aug 2018	91.20	92.20	92.40	91.00	383274	-0.71%
08 Aug 2018	91.85	92.20	94.30	91.40	721620	-0.22%
07 Aug 2018	92.05	93.40	93.75	91.75	594572	-1.13%
06 Aug 2018	93.10	94.00	94.75	92.85	412516	-0.21%
03 Aug 2018	93.30	92.30	94.55	92.30	841358	1.19%
02 Aug 2018	92.20	93.15	93.65	91.65	564339	-1.39%
01 Aug 2018	93.50	95.60	96.70	92.90	952541	-2.30%
31 Jul 2018	95.70	97.15	98.85	94.85	3619963	0.10%
30 Jul 2018	95.60	95.00	96.50	93.60	1478231	0.74%
27 Jul 2018	94.90	97.05	97.85	93.75	1032570	-1.81%
26 Jul 2018	96.65	98.65	101.00	95.80	3069192	-1.38%
25 Jul 2018	98.00	97.60	101.90	95.60	1389376	0.98%
24 Jul 2018	97.05	91.65	97.45	91.50	994122	6.65%
23 Jul 2018	91.00	91.30	93.00	90.05	413162	0.00%
20 Jul 2018	91.00	90.70	91.75	89.20	248974	0.94%
19 Jul 2018	90.15	90.30	91.35	88.00	476025	0.56%
18 Jul 2018	89.65	94.95	95.60	88.30	1237183	-4.88%
17 Jul 2018	94.25	93.30	95.90	92.70	430701	-0.26%
16 Jul 2018	94.50	97.55	98.35	93.30	377391	-3.96%
13 Jul 2018	98.40	100.85	100.85	96.60	441557	-1.45%
12 Jul 2018	99.85	102.00	102.50	98.65	1272902	-1.53%
11 Jul 2018	101.40	101.00	103.60	100.40	812587	-0.20%
10 Jul 2018	101.60	97.70	102.80	96.00	1885866	5.72%
09 Jul 2018	96.10	93.45	96.90	91.60	949659	4.74%
06 Jul 2018	91.75	88.70	92.40	88.00	635411	3.44%
05 Jul 2018	88.70	92.65	92.65	88.25	1101031	-3.59%
04 Jul 2018	92.00	95.25	95.25	91.00	1243817	-2.90%
03 Jul 2018	94.75	94.40	95.35	92.70	332331	1.12%
02 Jul 2018	93.70	96.95	97.50	92.25	678984	-2.65%
29 Jun 2018	96.25	97.00	98.45	95.10	572675	0.47%
28 Jun 2018	95.80	95.10	97.30	94.10	765309	0.58%
27 Jun 2018	95.25	98.50	98.50	93.75	767047	-2.81%
26 Jun 2018	98.00	96.80	98.70	95.50	678929	1.19%
25 Jun 2018	96.85	95.80	98.35	95.35	478014	0.73%
22 Jun 2018	96.15	95.85	98.70	95.35	904116	0.84%
21 Jun 2018	95.35	98.75	99.40	95.00	952857	-3.44%
20 Jun 2018	98.75	95.00	99.10	95.00	557363	3.03%
19 Jun 2018	95.85	98.30	99.40	95.35	535093	-3.67%
18 Jun 2018	99.50	101.00	101.30	99.00	436649	-1.39%
15 Jun 2018	100.90	102.00	103.05	99.80	653271	-1.75%
14 Jun 2018	102.70	103.75	103.75	101.65	465834	-0.53%
13 Jun 2018	103.25	107.50	107.50	102.10	1150350	-3.28%
12 Jun 2018	106.75	105.15	110.50	104.70	3253475	2.01%
11 Jun 2018	104.65	105.70	107.80	104.20	815409	-0.99%
08 Jun 2018	105.70	101.70	107.25	100.60	1299450	2.77%
07 Jun 2018	102.85	99.80	103.65	99.80	931520	2.59%
06 Jun 2018	100.25	93.50	101.40	92.55	1800164	7.28%
05 Jun 2018	93.45	96.80	97.75	92.20	973540	-2.45%
04 Jun 2018	95.80	101.00	101.90	95.10	655078	-4.34%
01 Jun 2018	100.15	101.10	102.60	99.05	544700	-0.74%
31 May 2018	100.90	101.50	102.40	99.45	413841	-0.10%
30 May 2018	101.00	99.60	102.60	99.00	546583	1.05%
29 May 2018	99.95	99.00	105.90	98.20	1725103	1.16%
28 May 2018	98.80	99.25	99.45	98.00	449014	0.20%
25 May 2018	98.60	98.80	100.50	97.75	1031546	0.10%
24 May 2018	98.50	99.65	100.95	97.25	809827	0.05%
23 May 2018	98.45	94.25	103.35	93.20	2557172	4.12%
22 May 2018	94.55	94.85	95.75	91.10	511084	-0.42%
21 May 2018	94.95	100.05	103.00	94.10	736750	-5.52%
18 May 2018	100.50	103.40	105.00	99.00	725034	-3.37%
17 May 2018	104.00	106.45	106.70	103.10	726244	-1.47%
16 May 2018	105.55	101.10	110.50	99.00	4434383	4.20%
15 May 2018	101.30	102.90	105.50	99.10	657353	-0.88%
14 May 2018	102.20	108.65	109.05	101.25	817793	-6.07%
11 May 2018	108.80	107.20	109.70	105.30	447455	2.35%
10 May 2018	106.30	109.00	109.20	105.70	440630	-2.07%
09 May 2018	108.55	109.50	109.95	108.10	457075	-1.00%
08 May 2018	109.65	108.85	110.80	108.00	676903	1.01%
07 May 2018	108.55	111.75	112.95	107.25	840035	-2.47%
04 May 2018	111.30	112.00	115.40	110.25	1577580	0.13%
03 May 2018	111.15	113.40	113.70	109.50	818371	-2.29%
02 May 2018	113.75	115.85	116.50	113.10	1237919	-1.09%
30 Apr 2018	115.00	114.00	117.55	112.60	2114793	1.68%
27 Apr 2018	113.10	113.55	115.35	112.40	1278483	0.04%
26 Apr 2018	113.05	113.30	116.40	111.30	1603516	-0.22%
25 Apr 2018	113.30	113.70	118.15	112.60	3376082	-0.96%
24 Apr 2018	114.40	117.50	118.05	113.50	2670510	-2.47%
23 Apr 2018	117.30	109.00	124.80	108.70	17436655	7.91%
20 Apr 2018	108.70	105.25	112.00	104.30	3247569	3.67%
19 Apr 2018	104.85	103.40	106.80	102.30	909818	1.90%
18 Apr 2018	102.90	106.35	106.65	102.10	539019	-2.79%
17 Apr 2018	105.85	106.00	107.65	102.75	794320	0.00%
16 Apr 2018	105.85	106.00	106.80	104.50	1038209	-2.71%
13 Apr 2018	108.80	106.75	111.75	104.70	1380070	2.64%
12 Apr 2018	106.00	106.85	108.55	105.75	447109	-0.89%
11 Apr 2018	106.95	108.80	108.80	106.40	337526	-0.97%
10 Apr 2018	108.00	111.70	111.75	107.10	528311	-2.92%
09 Apr 2018	111.25	112.75	113.75	110.45	1012940	-1.81%
06 Apr 2018	113.30	111.65	114.50	109.35	1022437	1.39%
05 Apr 2018	111.75	111.00	112.50	110.70	886002	1.92%
04 Apr 2018	109.65	111.50	113.00	107.60	1795969	-1.70%
03 Apr 2018	111.55	103.60	112.25	102.90	3527931	7.41%
02 Apr 2018	103.85	100.00	104.25	99.90	1976844	4.11%
28 Mar 2018	99.75	97.00	101.20	95.15	2802822	3.42%
27 Mar 2018	96.45	91.40	98.50	90.25	2087340	7.41%
26 Mar 2018	89.80	86.10	92.40	84.20	1343125	4.66%
23 Mar 2018	85.80	86.70	87.55	85.40	607195	-3.49%
22 Mar 2018	88.90	91.00	92.90	88.00	529468	-1.93%
21 Mar 2018	90.65	89.15	91.95	89.10	675723	2.49%
20 Mar 2018	88.45	90.50	90.55	87.85	733200	-1.61%
19 Mar 2018	89.90	93.30	94.00	85.40	945182	-3.64%
16 Mar 2018	93.30	94.30	96.75	92.20	2086595	-0.80%
15 Mar 2018	94.05	89.90	97.40	89.00	2124540	4.91%
14 Mar 2018	89.65	88.50	90.30	88.30	271937	0.34%
13 Mar 2018	89.35	91.00	91.25	88.40	541459	-0.78%
12 Mar 2018	90.05	88.95	90.60	88.05	310468	2.16%
09 Mar 2018	88.15	90.05	90.50	87.75	178064	-2.00%
08 Mar 2018	89.95	90.00	90.95	87.15	372772	1.01%
07 Mar 2018	89.05	89.25	91.70	88.40	931991	-1.17%
06 Mar 2018	90.10	93.30	93.65	89.50	431089	-2.91%
05 Mar 2018	92.80	92.40	93.45	91.80	509086	1.09%
01 Mar 2018	91.80	93.05	94.20	91.30	468325	-1.66%
28 Feb 2018	93.35	94.40	95.75	92.70	584643	-1.11%
27 Feb 2018	94.40	93.25	95.00	93.25	728873	1.61%
26 Feb 2018	92.90	94.70	96.20	92.40	610786	-1.75%
23 Feb 2018	94.55	95.55	97.20	93.80	637007	-1.05%
22 Feb 2018	95.55	92.00	96.30	91.65	591807	3.13%
21 Feb 2018	92.65	94.50	95.45	92.00	328022	-1.23%
20 Feb 2018	93.80	92.45	95.90	90.45	828883	2.18%
19 Feb 2018	91.80	93.05	93.20	91.00	284483	-1.34%
16 Feb 2018	93.05	96.80	97.40	92.50	357846	-3.22%
15 Feb 2018	96.15	98.50	99.50	94.85	352643	-1.94%
14 Feb 2018	98.05	100.00	101.70	97.20	507432	-1.51%
12 Feb 2018	99.55	99.00	102.60	97.25	1023591	2.89%
09 Feb 2018	96.75	95.90	97.45	94.20	266246	-1.68%
08 Feb 2018	98.40	96.10	99.65	96.10	426899	2.61%
07 Feb 2018	95.90	97.00	98.95	95.15	341853	0.84%
06 Feb 2018	95.10	90.70	99.00	88.90	805443	0.63%
05 Feb 2018	94.50	93.80	96.40	90.70	456329	-2.12%
02 Feb 2018	96.55	100.85	100.85	93.10	621927	-5.80%
01 Feb 2018	102.50	103.00	105.85	101.50	1407443	0.15%
31 Jan 2018	102.35	105.50	106.40	101.00	688924	-3.12%
30 Jan 2018	105.65	113.90	113.90	105.15	1829589	-3.95%
29 Jan 2018	110.00	108.50	112.60	108.10	1851463	1.48%
25 Jan 2018	108.40	109.40	110.80	107.40	1078582	-0.46%
24 Jan 2018	108.90	107.90	112.10	107.20	2276684	1.02%
23 Jan 2018	107.80	110.40	117.85	106.80	6561072	-1.64%
22 Jan 2018	109.60	107.00	111.30	105.70	1170257	2.86%
19 Jan 2018	106.55	105.15	107.85	104.50	744325	0.38%
18 Jan 2018	106.15	110.95	112.40	104.40	728959	-3.50%
17 Jan 2018	110.00	112.00	112.65	108.50	727711	-1.65%
16 Jan 2018	111.85	115.50	118.50	111.00	2126786	-1.58%
15 Jan 2018	113.65	115.00	116.50	113.00	620097	-0.18%
12 Jan 2018	113.85	115.50	119.25	112.50	2191231	-1.09%
11 Jan 2018	115.10	115.90	118.00	113.30	2331352	0.44%
10 Jan 2018	114.60	110.35	116.40	107.05	2627175	4.23%
09 Jan 2018	109.95	114.95	115.35	109.30	904194	-4.14%
08 Jan 2018	114.70	112.75	116.50	110.20	2318474	2.55%
05 Jan 2018	111.85	105.45	113.15	105.20	4157579	6.93%
04 Jan 2018	104.60	109.00	109.50	104.10	1423750	-3.73%
03 Jan 2018	108.65	100.00	110.00	99.75	3576131	8.49%
02 Jan 2018	100.15	102.15	102.95	99.35	317902	-1.67%
01 Jan 2018	101.85	103.95	105.20	101.35	637152	-1.12%
29 Dec 2017	103.00	99.90	104.20	99.00	1602172	3.78%
28 Dec 2017	99.25	99.40	100.20	98.25	337894	0.51%
27 Dec 2017	98.75	99.70	101.80	98.20	596552	-0.55%
26 Dec 2017	99.30	99.30	100.65	97.55	783788	0.51%
22 Dec 2017	98.80	96.00	100.40	94.50	998582	3.56%
21 Dec 2017	95.40	95.70	96.90	95.00	327562	0.37%
20 Dec 2017	95.05	94.90	96.50	93.95	472750	0.80%
19 Dec 2017	94.30	93.00	94.95	92.55	456430	1.89%
18 Dec 2017	92.55	92.00	94.00	88.95	255706	-0.05%
15 Dec 2017	92.60	94.00	94.50	92.10	340923	-0.43%
14 Dec 2017	93.00	94.00	95.90	92.55	315335	-0.16%
13 Dec 2017	93.15	94.10	95.00	92.45	282639	-1.01%
12 Dec 2017	94.10	95.05	96.20	94.00	357080	-1.36%
11 Dec 2017	95.40	95.90	97.50	94.10	415572	0.53%
08 Dec 2017	94.90	95.05	97.40	94.35	443567	-0.05%
07 Dec 2017	94.95	94.90	96.05	94.25	405383	0.53%
06 Dec 2017	94.45	94.00	96.80	93.40	639475	0.37%
05 Dec 2017	94.10	92.95	94.90	91.85	680605	1.35%
04 Dec 2017	92.85	98.00	99.85	92.50	578026	-4.33%
01 Dec 2017	97.05	99.95	101.30	96.45	392588	-1.97%
30 Nov 2017	99.00	99.00	101.65	98.50	514657	-0.85%
29 Nov 2017	99.85	101.00	103.65	99.55	805431	-0.50%
28 Nov 2017	100.35	99.20	103.40	98.40	1453244	1.16%
27 Nov 2017	99.20	100.00	101.15	98.55	480864	-2.31%
24 Nov 2017	101.55	101.95	102.50	99.20	1408213	-1.12%
23 Nov 2017	102.70	95.00	103.80	91.40	4918003	8.56%
22 Nov 2017	94.60	93.70	96.65	92.40	927993	0.96%
21 Nov 2017	93.70	95.00	95.50	93.25	576118	-1.26%
20 Nov 2017	94.90	94.25	95.70	93.70	540710	0.85%
17 Nov 2017	94.10	96.40	98.30	93.55	612394	-1.41%
16 Nov 2017	95.45	95.25	96.25	94.70	261809	0.37%
15 Nov 2017	95.10	97.75	97.75	94.10	415946	-2.31%
14 Nov 2017	97.35	97.45	101.90	96.50	1397599	1.20%
13 Nov 2017	96.20	96.00	97.20	94.00	522929	0.37%
10 Nov 2017	95.85	97.30	97.30	95.30	329967	-1.13%
09 Nov 2017	96.95	97.35	98.65	95.50	391445	0.41%
08 Nov 2017	96.55	98.50	100.75	96.00	405116	-3.50%
07 Nov 2017	100.05	101.90	102.35	98.05	601251	-1.19%
06 Nov 2017	101.25	101.90	102.90	100.85	584394	-1.32%
03 Nov 2017	102.60	103.45	104.00	102.10	465713	-0.10%
02 Nov 2017	102.70	105.45	105.70	102.20	560532	-2.05%
01 Nov 2017	104.85	106.00	107.35	104.25	1048394	-0.10%
31 Oct 2017	104.95	102.55	106.50	101.65	1732187	2.54%
30 Oct 2017	102.35	103.95	103.95	101.50	538249	-0.20%
27 Oct 2017	102.55	103.70	105.10	102.10	735985	-0.92%
26 Oct 2017	103.50	102.90	104.65	102.65	796896	0.83%
25 Oct 2017	102.65	113.80	113.90	101.50	3048960	-8.92%
24 Oct 2017	112.70	110.05	113.70	109.20	4225086	4.26%
23 Oct 2017	108.10	104.95	108.80	103.00	1167592	3.79%
19 Oct 2017	104.15	106.10	107.15	103.00	321140	-1.84%
18 Oct 2017	106.10	106.25	108.90	104.20	1052349	-0.56%
17 Oct 2017	106.70	104.00	107.50	102.75	1674246	2.89%
16 Oct 2017	103.70	103.70	104.90	101.05	842872	0.63%
13 Oct 2017	103.05	102.50	105.45	102.50	680394	0.10%
12 Oct 2017	102.95	102.40	104.15	100.95	788514	1.28%
11 Oct 2017	101.65	105.75	107.30	100.00	1250734	-3.60%
10 Oct 2017	105.45	102.25	106.50	101.25	1773845	2.68%
09 Oct 2017	102.70	105.00	106.95	102.00	1764389	-2.24%
06 Oct 2017	105.05	97.50	110.50	97.10	5001593	8.58%
05 Oct 2017	96.75	94.60	98.30	94.15	1096485	2.65%
04 Oct 2017	94.25	95.50	97.00	93.40	987454	-0.79%
03 Oct 2017	95.00	100.00	100.35	94.25	1408123	-3.99%
29 Sep 2017	98.95	100.40	102.55	98.20	1101577	-0.95%
28 Sep 2017	99.90	96.85	102.30	95.35	1028058	3.63%
27 Sep 2017	96.40	101.85	103.00	95.55	902665	-4.65%
26 Sep 2017	101.10	97.40	103.60	96.50	1303485	2.95%
25 Sep 2017	98.20	101.90	103.25	96.00	1147445	-3.54%
22 Sep 2017	101.80	109.50	111.55	100.70	1753178	-6.30%
21 Sep 2017	108.65	110.95	111.20	106.10	1484179	-1.50%
20 Sep 2017	110.30	114.00	114.65	109.20	1933605	-2.73%
19 Sep 2017	113.40	113.55	118.15	111.85	1955882	0.13%
18 Sep 2017	113.25	112.40	119.00	110.80	3529193	1.80%
15 Sep 2017	111.25	112.00	115.30	110.65	1687670	-1.94%
14 Sep 2017	113.45	107.70	116.80	107.10	6630793	6.18%
13 Sep 2017	106.85	108.50	109.20	105.90	1130779	-0.93%
12 Sep 2017	107.85	109.30	110.40	107.00	780654	-0.28%
11 Sep 2017	108.15	109.40	111.50	107.40	1258532	-0.23%
08 Sep 2017	108.40	107.40	110.80	105.65	1711442	1.07%
07 Sep 2017	107.25	112.25	112.80	106.15	1425820	-3.81%
06 Sep 2017	111.50	109.40	114.60	108.70	2628122	0.63%
05 Sep 2017	110.80	106.25	113.30	105.95	6010412	4.73%
04 Sep 2017	105.80	103.75	107.10	98.50	3955560	2.03%
01 Sep 2017	103.70	96.90	105.20	95.55	4255083	8.93%
31 Aug 2017	95.20	93.70	96.45	92.00	1402545	1.55%
30 Aug 2017	93.75	92.50	94.80	91.10	521771	3.08%
29 Aug 2017	90.95	94.00	94.00	90.60	380389	-3.45%
28 Aug 2017	94.20	95.60	96.00	93.60	943083	-0.26%
24 Aug 2017	94.45	93.30	96.25	91.70	1971845	1.29%
23 Aug 2017	93.25	93.40	94.70	92.60	785029	1.58%
22 Aug 2017	91.80	89.05	93.80	88.10	911439	3.15%
21 Aug 2017	89.00	90.90	91.60	88.45	285366	-1.60%
18 Aug 2017	90.45	90.70	92.40	89.40	306751	-2.11%
17 Aug 2017	92.40	95.00	95.30	92.00	1508483	1.15%
16 Aug 2017	91.35	87.05	91.90	86.65	762141	5.30%
14 Aug 2017	86.75	87.00	88.00	85.50	270177	0.87%
11 Aug 2017	86.00	85.25	87.90	83.45	747725	0.23%
10 Aug 2017	85.80	86.85	87.80	84.00	563182	-1.21%
09 Aug 2017	86.85	87.90	90.20	86.20	670483	-1.53%
08 Aug 2017	88.20	91.40	91.70	87.80	454482	-3.34%
07 Aug 2017	91.25	91.85	93.50	90.90	401632	-0.38%
04 Aug 2017	91.60	90.00	92.40	89.35	778655	1.72%
03 Aug 2017	90.05	93.95	95.00	89.10	855893	-4.86%
02 Aug 2017	94.65	95.00	96.35	93.55	1435123	0.16%
01 Aug 2017	94.50	98.50	99.15	93.70	1516752	-3.72%
31 Jul 2017	98.15	100.70	102.70	97.00	3780242	-3.77%
28 Jul 2017	102.00	89.50	104.35	89.10	19398794	14.35%
27 Jul 2017	89.20	88.85	89.80	88.30	298068	0.39%
26 Jul 2017	88.85	89.00	90.70	88.30	464162	-0.22%
25 Jul 2017	89.05	89.10	90.50	87.45	542415	-0.06%
24 Jul 2017	89.10	87.70	89.50	87.20	449344	2.35%
21 Jul 2017	87.05	87.65	89.20	86.60	407395	-0.97%
20 Jul 2017	87.90	88.50	90.85	87.25	638791	-0.28%
19 Jul 2017	88.15	88.20	88.85	87.50	312713	-0.06%
18 Jul 2017	88.20	87.40	89.00	87.00	424700	0.51%
17 Jul 2017	87.75	88.60	89.35	87.50	135426	-0.85%
14 Jul 2017	88.50	88.90	89.40	87.25	354836	-0.23%
13 Jul 2017	88.70	88.90	90.10	86.80	550926	0.06%
12 Jul 2017	88.65	90.00	90.70	88.30	474757	-2.15%
11 Jul 2017	90.60	90.65	91.60	89.45	935082	2.32%
10 Jul 2017	88.55	87.70	89.50	87.50	86011	1.26%
07 Jul 2017	87.45	89.20	89.75	87.10	280074	-2.02%
06 Jul 2017	89.25	87.90	91.40	87.25	1632503	2.35%
05 Jul 2017	87.20	86.75	89.90	86.10	439395	1.22%
04 Jul 2017	86.15	88.35	88.45	85.70	305557	-1.77%
03 Jul 2017	87.70	89.35	90.70	87.25	363186	-0.57%
30 Jun 2017	88.20	90.45	90.45	87.90	451056	-2.49%
29 Jun 2017	90.45	89.10	91.20	88.50	363959	2.32%
28 Jun 2017	88.40	87.00	90.90	87.00	324957	0.57%
27 Jun 2017	87.90	91.00	91.60	87.50	485177	-2.71%
23 Jun 2017	90.35	92.55	93.50	89.65	768715	-2.38%
22 Jun 2017	92.55	92.25	94.50	92.25	739879	-0.48%
21 Jun 2017	93.00	92.85	93.70	89.00	1553350	0.22%
20 Jun 2017	92.80	87.15	93.60	87.15	1906111	5.88%
19 Jun 2017	87.65	89.80	89.80	87.20	344234	-0.74%
16 Jun 2017	88.30	87.00	88.80	86.65	524899	1.73%
15 Jun 2017	86.80	85.50	87.45	85.20	329142	1.88%
14 Jun 2017	85.20	86.50	86.90	85.10	190149	-1.33%
13 Jun 2017	86.35	87.90	89.25	86.00	259619	-2.10%
12 Jun 2017	88.20	88.45	88.80	87.05	352895	-0.73%
09 Jun 2017	88.85	87.30	89.45	87.30	699652	1.78%
08 Jun 2017	87.30	86.75	87.80	86.25	407405	1.63%
07 Jun 2017	85.90	86.95	87.60	85.50	306630	-0.29%
06 Jun 2017	86.15	86.00	88.00	85.50	579937	0.06%
05 Jun 2017	86.10	85.70	87.00	85.00	534504	0.53%
02 Jun 2017	85.65	86.20	87.45	85.10	334496	-0.64%
01 Jun 2017	86.20	85.15	86.85	85.00	344484	1.35%
31 May 2017	85.05	85.60	86.50	85.00	160778	0.00%
30 May 2017	85.05	85.80	86.30	84.95	237102	-0.64%
29 May 2017	85.60	87.70	87.90	85.00	338905	-2.39%
26 May 2017	87.70	85.35	88.35	85.25	653735	1.92%
25 May 2017	86.05	84.60	87.00	84.60	431252	1.71%
24 May 2017	84.60	85.10	87.15	84.15	688388	-0.53%
23 May 2017	85.05	84.90	87.35	82.10	782185	0.24%
22 May 2017	84.85	88.00	88.00	84.55	392513	-2.75%
19 May 2017	87.25	88.25	89.75	85.15	812465	-0.06%
18 May 2017	87.30	87.25	91.25	86.80	2032547	-1.69%
17 May 2017	88.80	85.00	94.30	84.30	8654904	5.15%
16 May 2017	84.45	86.00	86.75	84.00	389448	-1.80%
15 May 2017	86.00	86.60	87.50	85.05	989212	-0.69%
12 May 2017	86.60	82.70	87.15	82.70	1307696	3.10%
11 May 2017	84.00	84.50	85.90	82.50	1164360	-0.59%
10 May 2017	84.50	83.35	84.95	81.80	821653	2.18%
09 May 2017	82.70	80.40	83.90	80.40	909575	2.86%
08 May 2017	80.40	80.60	81.50	80.05	389569	1.26%
05 May 2017	79.40	79.50	81.25	78.50	483649	-0.06%
04 May 2017	79.45	80.25	80.50	78.65	711302	-0.69%
03 May 2017	80.00	80.20	81.10	79.50	375167	-0.37%
02 May 2017	80.30	80.15	81.30	79.70	357620	0.00%
28 Apr 2017	80.30	80.10	81.30	78.30	345830	0.31%
27 Apr 2017	80.05	81.00	81.40	79.90	423682	-0.56%
26 Apr 2017	80.50	79.20	81.40	79.20	963518	1.00%
25 Apr 2017	79.70	78.55	80.70	77.90	608789	1.72%
24 Apr 2017	78.35	78.65	79.05	78.00	204958	-0.38%
21 Apr 2017	78.65	79.20	79.85	78.30	354613	-0.06%
20 Apr 2017	78.70	80.00	80.00	78.25	356486	-1.63%
19 Apr 2017	80.00	79.10	80.15	78.50	340177	1.14%
18 Apr 2017	79.10	80.00	80.25	78.25	518598	-0.88%
17 Apr 2017	79.80	78.90	80.25	77.50	837037	1.53%
13 Apr 2017	78.60	78.20	79.80	77.00	838895	0.83%
12 Apr 2017	77.95	79.75	80.40	77.15	750405	-2.13%
11 Apr 2017	79.65	78.90	81.55	78.75	2263486	2.05%
10 Apr 2017	78.05	77.20	79.15	74.15	7842700	-5.96%
07 Apr 2017	83.00	83.00	83.90	82.35	390375	-0.24%
06 Apr 2017	83.20	85.10	86.05	82.95	521513	-2.18%
05 Apr 2017	85.05	83.90	86.10	83.10	869516	2.22%
03 Apr 2017	83.20	84.95	85.05	82.30	397176	-1.19%
31 Mar 2017	84.20	85.35	85.50	82.80	598464	-1.06%
30 Mar 2017	85.10	84.00	85.50	84.00	805067	1.61%
29 Mar 2017	83.75	83.00	84.40	82.30	1183825	1.82%
28 Mar 2017	82.25	83.75	84.75	81.20	1953511	-0.48%
27 Mar 2017	82.65	77.35	83.40	77.05	5112571	8.54%
24 Mar 2017	76.15	74.00	76.75	73.55	1550120	3.32%
23 Mar 2017	73.70	72.60	74.00	72.20	533006	2.01%
22 Mar 2017	72.25	72.70	73.00	72.00	390256	-1.03%
21 Mar 2017	73.00	73.85	74.00	72.75	326255	-0.95%
20 Mar 2017	73.70	74.00	74.30	73.50	414570	0.27%
17 Mar 2017	73.50	73.95	74.60	73.15	935384	0.07%
16 Mar 2017	73.45	73.40	74.40	73.35	689184	0.82%
15 Mar 2017	72.85	74.40	74.70	72.60	1002867	-1.69%
14 Mar 2017	74.10	76.00	76.00	73.85	357306	-0.34%
10 Mar 2017	74.35	76.00	76.45	74.10	395204	-1.72%
09 Mar 2017	75.65	73.80	76.50	73.50	1073634	2.09%
08 Mar 2017	74.10	73.80	74.60	72.50	538317	1.02%
07 Mar 2017	73.35	74.25	74.75	73.10	472506	-1.21%
06 Mar 2017	74.25	74.60	74.95	73.90	375358	-0.13%
03 Mar 2017	74.35	73.80	74.70	73.50	302793	-0.07%
02 Mar 2017	74.40	76.65	77.35	73.50	840556	-2.11%
01 Mar 2017	76.00	75.20	76.80	74.50	922346	1.67%
28 Feb 2017	74.75	75.95	76.70	74.20	627219	-1.52%
27 Feb 2017	75.90	78.50	78.50	75.30	662530	-2.57%
23 Feb 2017	77.90	77.50	78.95	77.20	1036259	0.52%
22 Feb 2017	77.50	78.70	79.70	77.00	1759620	-0.39%
21 Feb 2017	77.80	74.75	78.40	74.30	4216909	4.85%
20 Feb 2017	74.20	73.90	75.25	73.20	1049213	1.02%
17 Feb 2017	73.45	73.30	74.50	73.30	293783	0.20%
16 Feb 2017	73.30	73.35	73.90	72.70	1591184	-0.88%
15 Feb 2017	73.95	73.95	74.80	73.45	628690	0.68%
14 Feb 2017	73.45	74.25	74.40	73.25	280920	-1.01%
13 Feb 2017	74.20	75.65	75.65	73.60	422939	-1.00%
10 Feb 2017	74.95	76.25	76.40	74.70	814605	-1.45%
09 Feb 2017	76.05	74.65	78.20	74.65	3537750	2.42%
08 Feb 2017	74.25	74.65	75.35	74.00	399916	-0.54%
07 Feb 2017	74.65	76.00	76.40	74.10	676248	-1.65%
06 Feb 2017	75.90	74.50	77.05	73.90	908313	3.13%
03 Feb 2017	73.60	74.20	75.35	73.20	656037	-0.81%
02 Feb 2017	74.20	74.45	75.95	74.00	572061	0.47%
01 Feb 2017	73.85	75.00	75.05	71.80	1407878	-0.67%
31 Jan 2017	74.35	77.50	77.90	74.10	506263	-3.69%
30 Jan 2017	77.20	78.35	79.25	77.00	439245	-1.40%
27 Jan 2017	78.30	79.00	80.00	77.90	629507	0.45%
25 Jan 2017	77.95	78.15	78.90	77.65	410989	0.00%
24 Jan 2017	77.95	79.70	79.85	77.60	468587	-1.64%
23 Jan 2017	79.25	78.10	80.00	76.90	742768	1.15%
20 Jan 2017	78.35	83.35	84.90	77.25	1982117	-6.67%
19 Jan 2017	83.95	83.95	84.80	83.40	269393	0.12%
18 Jan 2017	83.85	85.00	85.70	83.20	1078928	-1.29%
17 Jan 2017	84.95	84.30	86.60	84.30	312740	0.77%
16 Jan 2017	84.30	84.65	85.90	83.80	268874	-0.71%
13 Jan 2017	84.90	86.40	86.80	84.65	258001	-1.22%
12 Jan 2017	85.95	86.60	87.60	85.75	228829	-0.46%
11 Jan 2017	86.35	87.80	88.60	85.85	341132	-1.20%
10 Jan 2017	87.40	89.40	89.70	87.15	390613	-1.69%
09 Jan 2017	88.90	88.75	89.70	87.20	669217	0.17%
06 Jan 2017	88.75	86.95	89.80	85.80	804697	1.49%
05 Jan 2017	87.45	83.30	87.75	83.25	1278556	5.36%
04 Jan 2017	83.00	82.45	83.90	81.90	515445	1.34%
03 Jan 2017	81.90	80.55	82.50	80.30	451951	1.93%
02 Jan 2017	80.35	80.95	81.15	79.75	199772	0.19%
30 Dec 2016	80.20	80.80	81.40	80.00	386046	0.63%
29 Dec 2016	79.70	81.80	81.80	79.50	307413	-1.06%
28 Dec 2016	80.55	78.55	81.60	78.10	749352	2.61%
27 Dec 2016	78.50	79.00	79.80	78.15	240775	0.19%
26 Dec 2016	78.35	76.15	79.35	75.50	559156	2.28%
23 Dec 2016	76.60	77.40	78.70	76.20	325184	-1.03%
22 Dec 2016	77.40	79.80	79.80	76.70	295237	-3.13%
21 Dec 2016	79.90	81.45	81.50	79.55	171973	-0.62%
20 Dec 2016	80.40	82.40	82.90	80.10	277861	-1.89%
19 Dec 2016	81.95	80.00	83.60	79.00	789942	3.28%
16 Dec 2016	79.35	82.25	83.95	79.15	789935	-3.11%
15 Dec 2016	81.90	81.15	83.05	81.00	515926	0.24%
14 Dec 2016	81.70	79.80	83.35	79.10	1496442	3.55%
13 Dec 2016	78.90	79.75	79.90	77.50	482726	-0.32%
12 Dec 2016	79.15	77.60	80.75	77.30	708812	1.34%
09 Dec 2016	78.10	76.60	79.80	76.35	753259	2.76%
08 Dec 2016	76.00	76.25	77.20	75.70	250853	0.07%
07 Dec 2016	75.95	77.45	77.80	75.50	265638	-0.85%
06 Dec 2016	76.60	76.60	77.80	76.10	183563	0.33%
05 Dec 2016	76.35	77.85	77.85	76.05	188997	-1.04%
02 Dec 2016	77.15	76.60	78.00	75.30	377599	0.19%
01 Dec 2016	77.00	75.95	78.50	75.20	544882	1.45%
30 Nov 2016	75.90	74.00	76.40	73.95	506272	3.55%
29 Nov 2016	73.30	76.45	77.65	72.40	578195	-3.04%
28 Nov 2016	75.60	74.25	76.40	73.40	461337	2.23%
25 Nov 2016	73.95	72.50	74.40	72.20	938215	2.21%
24 Nov 2016	72.35	72.60	72.85	71.50	321488	-0.75%
23 Nov 2016	72.90	72.50	73.85	70.95	391712	2.24%
22 Nov 2016	71.30	71.35	73.00	70.55	423127	0.56%
21 Nov 2016	70.90	76.00	76.60	70.00	905795	-3.41%
18 Nov 2016	73.40	72.50	74.55	72.50	177920	0.20%
17 Nov 2016	73.25	72.10	74.20	71.90	344090	1.74%
16 Nov 2016	72.00	76.00	76.00	71.45	353280	-2.64%
15 Nov 2016	73.95	78.50	78.60	73.00	488814	-5.74%
11 Nov 2016	78.45	80.10	81.50	77.85	484042	-4.21%
10 Nov 2016	81.90	82.40	83.00	81.45	485042	0.92%
09 Nov 2016	81.15	77.10	81.50	69.10	826733	-2.35%
08 Nov 2016	83.10	83.50	83.95	82.80	222658	-0.24%
07 Nov 2016	83.30	82.80	83.90	82.70	301248	1.40%
04 Nov 2016	82.15	84.55	86.05	81.40	522350	-2.03%
03 Nov 2016	83.85	85.75	86.90	83.40	354715	-2.22%
02 Nov 2016	85.75	83.90	87.80	83.50	1581762	-0.58%
01 Nov 2016	86.25	86.00	87.10	85.00	557433	0.47%
30 Oct 2016	85.85	85.50	86.20	85.30	102166	1.24%
28 Oct 2016	84.80	84.30	85.40	84.00	501625	0.83%
27 Oct 2016	84.10	84.90	86.50	83.65	670571	-0.94%
26 Oct 2016	84.90	87.65	88.20	84.65	1091961	-3.19%
25 Oct 2016	87.70	88.80	89.50	87.50	600692	-0.90%
24 Oct 2016	88.50	89.50	90.00	88.15	982374	-0.56%
21 Oct 2016	89.00	90.20	91.00	88.60	1011778	-0.73%
20 Oct 2016	89.65	91.95	92.45	89.45	924644	-1.91%
19 Oct 2016	91.40	95.55	96.40	90.80	3591270	-3.89%
18 Oct 2016	95.10	95.45	96.50	94.40	707269	0.48%
17 Oct 2016	94.65	96.50	97.15	94.10	604696	-2.07%
14 Oct 2016	96.65	92.90	97.75	92.90	1214454	4.49%
13 Oct 2016	92.50	93.50	94.40	91.20	577336	-2.32%
10 Oct 2016	94.70	96.35	96.75	94.35	347461	-0.89%
07 Oct 2016	95.55	97.40	97.85	95.20	315755	-1.75%
06 Oct 2016	97.25	98.35	100.15	96.85	841350	-0.31%
05 Oct 2016	97.55	97.35	99.30	96.70	628387	0.26%
04 Oct 2016	97.30	97.80	98.60	96.60	422891	0.00%
03 Oct 2016	97.30	95.55	98.90	95.55	754086	2.15%
30 Sep 2016	95.25	93.90	95.75	92.85	765676	1.33%
29 Sep 2016	94.00	99.90	101.70	90.00	1892881	-5.15%
28 Sep 2016	99.10	100.00	100.35	98.40	1015515	-0.30%
27 Sep 2016	99.40	98.45	102.35	97.85	2436494	1.90%
26 Sep 2016	97.55	98.80	99.45	97.10	601958	-1.17%
23 Sep 2016	98.70	100.70	101.85	98.25	1017132	-1.25%
22 Sep 2016	99.95	102.25	104.45	99.50	1219259	-1.38%
21 Sep 2016	101.35	102.20	104.50	100.60	1775467	0.00%
20 Sep 2016	101.35	101.80	107.95	100.85	4517120	2.06%
19 Sep 2016	99.30	100.50	100.50	97.60	1258573	-0.25%
16 Sep 2016	99.55	105.00	105.75	99.05	1322687	-4.60%
15 Sep 2016	104.35	103.00	107.70	102.60	2575911	1.07%
14 Sep 2016	103.25	99.55	105.70	99.55	4528531	3.61%
12 Sep 2016	99.65	93.50	105.00	92.40	7038394	4.73%
09 Sep 2016	95.15	95.70	96.70	94.50	1025646	-0.57%
08 Sep 2016	95.70	96.45	97.80	95.15	770424	-0.21%
07 Sep 2016	95.90	97.90	98.80	95.20	1637038	-1.74%
06 Sep 2016	97.60	97.40	99.85	95.75	3003036	0.98%
02 Sep 2016	96.65	94.35	97.70	93.70	2222951	3.65%
01 Sep 2016	93.25	93.00	94.60	92.05	545156	0.48%
31 Aug 2016	92.80	94.50	95.20	92.30	848029	-1.85%
30 Aug 2016	94.55	94.10	95.30	94.00	490207	0.53%
29 Aug 2016	94.05	94.90	94.90	93.35	649715	-0.53%
26 Aug 2016	94.55	95.40	95.85	93.40	1751439	0.27%
25 Aug 2016	94.30	96.85	96.85	93.30	1255526	-3.08%
24 Aug 2016	97.30	96.90	98.25	95.10	1797743	0.67%
23 Aug 2016	96.65	95.30	97.50	93.70	2676240	1.74%
22 Aug 2016	95.00	90.80	97.70	90.55	5435072	4.91%
19 Aug 2016	90.55	89.00	92.70	87.60	3363566	1.80%
18 Aug 2016	88.95	85.70	89.50	84.75	2277173	4.59%
17 Aug 2016	85.05	85.00	86.70	84.45	929349	0.35%
16 Aug 2016	84.75	84.90	85.50	83.30	628164	-0.18%
12 Aug 2016	84.90	84.00	85.60	83.10	1552508	1.37%
11 Aug 2016	83.75	83.50	84.40	81.80	924425	0.24%
10 Aug 2016	83.55	82.45	84.35	81.30	2012617	1.52%
09 Aug 2016	82.30	77.50	83.30	77.50	3833754	5.18%
08 Aug 2016	78.25	80.25	80.25	77.95	345084	-1.51%
05 Aug 2016	79.45	78.45	80.00	77.25	1490106	1.73%
04 Aug 2016	78.10	77.40	79.00	72.50	1517060	2.09%
03 Aug 2016	76.50	78.95	79.50	75.50	716052	-3.04%
02 Aug 2016	78.90	81.90	82.60	78.50	581262	-3.55%
01 Aug 2016	81.80	83.55	84.25	81.15	529186	-2.09%
29 Jul 2016	83.55	83.70	84.40	82.50	503152	0.12%
28 Jul 2016	83.45	86.70	86.70	83.00	1002163	-3.86%
27 Jul 2016	86.80	86.05	88.00	83.80	1826435	0.99%
26 Jul 2016	85.95	84.50	88.50	82.30	7416995	2.44%
25 Jul 2016	83.90	83.80	84.80	83.30	496148	0.36%
22 Jul 2016	83.60	83.30	84.80	83.10	392034	0.12%
21 Jul 2016	83.50	85.50	85.70	83.15	319468	-1.76%
20 Jul 2016	85.00	84.15	86.25	84.00	695028	1.31%
19 Jul 2016	83.90	84.80	84.80	83.45	323840	-0.18%
18 Jul 2016	84.05	84.30	85.60	83.50	579154	-0.06%
15 Jul 2016	84.10	89.85	90.85	82.80	2533043	-5.45%
14 Jul 2016	88.95	84.15	89.55	84.15	2551823	4.83%
13 Jul 2016	84.85	84.70	85.80	83.30	1132632	0.83%
12 Jul 2016	84.15	85.30	85.60	84.00	361560	-0.77%
11 Jul 2016	84.80	84.30	86.15	84.25	598748	1.31%
08 Jul 2016	83.70	84.60	84.70	83.40	728938	-1.12%
07 Jul 2016	84.65	86.00	86.80	84.45	625584	-0.65%
05 Jul 2016	85.20	87.15	87.15	84.65	528439	-1.73%
04 Jul 2016	86.70	86.90	88.15	86.00	1020081	0.46%
01 Jul 2016	86.30	86.50	87.40	85.35	1212748	0.23%
30 Jun 2016	86.10	83.60	86.70	82.95	2535263	3.80%
29 Jun 2016	82.95	82.85	83.65	82.40	1210652	1.04%
28 Jun 2016	82.10	83.65	83.90	81.75	849576	-1.20%
27 Jun 2016	83.10	80.90	83.70	80.40	1365514	3.49%
24 Jun 2016	80.30	80.75	82.00	77.60	1151590	-4.52%
23 Jun 2016	84.10	83.70	84.80	83.25	753083	1.20%
22 Jun 2016	83.10	85.90	85.90	82.55	703310	-2.64%
21 Jun 2016	85.35	87.65	87.70	85.05	719329	-2.23%
20 Jun 2016	87.30	86.75	89.70	86.10	1917955	-0.96%
17 Jun 2016	88.15	86.35	88.80	85.60	3906914	3.34%
16 Jun 2016	85.30	83.35	86.90	81.40	2327256	2.40%
15 Jun 2016	83.30	85.00	85.25	83.00	1221643	-1.36%
14 Jun 2016	84.45	82.65	84.85	81.30	2600079	2.18%
13 Jun 2016	82.65	79.00	84.45	78.20	2387925	3.31%
10 Jun 2016	80.00	79.95	82.00	79.50	1338171	-0.62%
09 Jun 2016	80.50	79.30	81.20	78.95	2760792	1.96%
08 Jun 2016	78.95	79.10	80.35	78.50	910159	0.38%
07 Jun 2016	78.65	79.60	80.15	78.35	884388	-0.32%
06 Jun 2016	78.90	80.10	80.55	78.55	626339	-1.13%
03 Jun 2016	79.80	80.30	82.50	79.55	1640236	-0.44%
02 Jun 2016	80.15	79.65	81.10	78.70	926825	0.38%
01 Jun 2016	79.85	78.70	82.00	78.70	2060464	2.63%
31 May 2016	77.80	79.50	79.55	77.50	513603	-1.27%
30 May 2016	78.80	79.45	80.20	78.55	463373	-0.19%
27 May 2016	78.95	79.85	80.80	78.70	628278	-0.75%
26 May 2016	79.55	79.70	80.80	79.00	1094978	0.76%
25 May 2016	78.95	78.65	80.00	78.45	749006	1.48%
24 May 2016	77.80	79.40	79.40	77.20	607210	-0.95%
23 May 2016	78.55	80.85	81.65	78.15	1616123	-2.00%
20 May 2016	80.15	79.55	80.60	77.55	1072351	1.71%
19 May 2016	78.80	80.60	81.40	78.50	726595	-2.48%
18 May 2016	80.80	81.00	82.20	80.20	601117	-0.92%
17 May 2016	81.55	81.50	83.65	81.15	1793644	1.05%
16 May 2016	80.70	82.10	82.35	80.25	575657	-1.28%
13 May 2016	81.75	82.80	83.30	81.20	715652	-2.45%
12 May 2016	83.80	81.90	84.20	81.10	2188869	3.20%
11 May 2016	81.20	82.00	83.00	80.20	1663440	-3.51%
10 May 2016	84.15	83.40	87.35	83.10	6377562	1.63%
09 May 2016	82.80	80.95	83.20	80.80	977260	3.37%
06 May 2016	80.10	79.50	81.30	78.50	692663	1.14%
05 May 2016	79.20	79.85	80.30	78.60	496390	-0.25%
04 May 2016	79.40	80.95	81.50	79.10	594889	-2.10%
03 May 2016	81.10	82.00	83.50	80.70	588410	-1.93%
02 May 2016	82.70	82.65	83.50	81.55	744604	-0.96%
29 Apr 2016	83.50	80.25	84.35	80.10	1469214	3.79%
28 Apr 2016	80.45	82.70	84.20	80.10	1426518	-2.31%
27 Apr 2016	82.35	82.90	83.65	82.05	379367	-0.42%
26 Apr 2016	82.70	81.50	83.60	81.10	640101	1.22%
25 Apr 2016	81.70	83.50	83.75	81.15	387134	-2.27%
22 Apr 2016	83.60	83.10	85.20	83.00	565305	0.72%
21 Apr 2016	83.00	86.00	86.10	82.70	762804	-3.26%
20 Apr 2016	85.80	86.45	88.20	84.70	1928453	0.12%
18 Apr 2016	85.70	82.80	86.60	81.80	1920515	4.00%
13 Apr 2016	82.40	79.75	83.60	79.35	2320728	4.30%
12 Apr 2016	79.00	79.65	80.70	78.50	987037	0.19%
11 Apr 2016	78.85	79.00	79.55	78.00	445743	0.00%
08 Apr 2016	78.85	78.95	79.40	78.35	586718	0.38%
07 Apr 2016	78.55	79.80	80.90	78.20	960556	-1.07%
06 Apr 2016	79.40	80.05	80.50	78.85	584924	-0.25%
05 Apr 2016	79.60	82.30	82.60	78.65	853942	-3.69%
04 Apr 2016	82.65	83.95	84.60	82.10	898981	-0.72%
01 Apr 2016	83.25	79.75	83.80	78.90	2351896	5.45%
31 Mar 2016	78.95	79.90	80.60	78.60	450921	-0.63%
30 Mar 2016	79.45	79.00	80.80	78.90	608226	1.73%
29 Mar 2016	78.10	77.85	79.30	77.10	712732	0.51%
28 Mar 2016	77.70	81.20	82.25	77.40	582400	-3.90%
23 Mar 2016	80.85	80.90	82.15	80.25	624070	-0.12%
22 Mar 2016	80.95	82.45	83.50	80.35	1010638	-1.64%
21 Mar 2016	82.30	84.30	84.30	81.55	965436	-2.37%
18 Mar 2016	84.30	79.15	85.70	78.30	3917061	7.25%
17 Mar 2016	78.60	78.95	82.00	78.00	871196	0.77%
16 Mar 2016	78.00	79.00	79.50	76.50	820242	-1.58%
15 Mar 2016	79.25	80.50	80.90	78.70	637264	-0.44%
14 Mar 2016	79.60	79.70	81.35	79.10	611980	0.63%
11 Mar 2016	79.10	80.10	80.50	78.30	553826	-1.68%
10 Mar 2016	80.45	81.35	82.40	80.10	1601391	0.88%
09 Mar 2016	79.75	76.80	81.00	75.70	1272465	3.64%
08 Mar 2016	76.95	77.80	78.20	76.50	421524	-1.16%
04 Mar 2016	77.85	78.00	79.40	76.40	741727	-0.26%
03 Mar 2016	78.05	77.45	78.75	76.25	1173939	1.83%
02 Mar 2016	76.65	76.85	78.10	75.70	2117718	2.06%
01 Mar 2016	75.10	70.50	75.75	70.50	2032285	6.83%
29 Feb 2016	70.30	69.25	72.20	68.90	1386744	1.52%
26 Feb 2016	69.25	70.80	70.95	68.75	642507	-0.14%
25 Feb 2016	69.35	70.40	70.80	69.00	384578	-0.22%
24 Feb 2016	69.50	71.50	71.50	69.25	705284	-2.87%
23 Feb 2016	71.55	73.00	74.10	71.00	659864	-1.85%
22 Feb 2016	72.90	73.00	73.90	71.80	442328	0.48%
19 Feb 2016	72.55	73.40	75.60	71.70	1103383	-0.82%
18 Feb 2016	73.15	73.45	75.10	72.15	1106497	1.11%
17 Feb 2016	72.35	72.00	73.30	69.35	814639	0.28%
16 Feb 2016	72.15	76.90	78.70	71.60	849155	-4.94%
15 Feb 2016	75.90	72.70	76.50	72.70	861006	6.60%
12 Feb 2016	71.20	74.00	74.15	67.40	1419862	-1.93%
11 Feb 2016	72.60	78.95	79.45	71.15	1095657	-8.79%
10 Feb 2016	79.60	78.00	82.40	76.20	1199460	1.21%
09 Feb 2016	78.65	78.00	79.90	76.70	550395	-0.25%
08 Feb 2016	78.85	81.35	82.50	78.50	822102	-2.71%
05 Feb 2016	81.05	76.00	81.90	74.70	2092182	6.30%
04 Feb 2016	76.25	79.10	80.35	75.30	736305	-3.05%
03 Feb 2016	78.65	79.45	80.40	78.15	773998	-2.24%
02 Feb 2016	80.45	85.10	85.85	79.85	946992	-5.52%
01 Feb 2016	85.15	86.40	87.40	84.70	775439	-0.47%
29 Jan 2016	85.55	87.95	88.40	85.20	1010139	-2.12%
28 Jan 2016	87.40	89.55	90.40	86.80	876871	-2.02%
27 Jan 2016	89.20	85.90	92.90	84.65	3279516	4.82%
25 Jan 2016	85.10	84.80	86.55	83.50	926566	1.25%
22 Jan 2016	84.05	84.80	85.55	83.30	1387185	0.30%
21 Jan 2016	83.80	80.50	86.75	80.50	3980808	6.28%
20 Jan 2016	78.85	75.00	81.70	72.25	6923815	4.09%
19 Jan 2016	75.75	76.45	78.75	73.80	1843224	0.13%
18 Jan 2016	75.65	79.10	83.70	75.00	1637647	-7.97%
15 Jan 2016	82.20	87.10	88.85	80.50	1147691	-4.42%
14 Jan 2016	86.00	86.85	88.90	84.00	1526051	-3.10%
13 Jan 2016	88.75	96.00	96.70	84.85	5654537	-5.94%
12 Jan 2016	94.35	92.45	94.80	91.30	2268541	2.78%
11 Jan 2016	91.80	89.80	92.20	87.10	2455079	0.49%
08 Jan 2016	91.35	91.20	93.40	91.00	1063992	1.05%
07 Jan 2016	90.40	92.75	92.90	90.00	1185454	-3.83%
06 Jan 2016	94.00	96.10	98.40	93.50	1317932	-2.08%
05 Jan 2016	96.00	96.65	97.55	95.00	1058000	-0.10%
04 Jan 2016	96.10	98.65	100.30	93.25	1701296	-2.98%
01 Jan 2016	99.05	99.05	100.90	98.65	1013438	0.00%
31 Dec 2015	99.05	100.30	100.70	98.30	1237477	-1.10%
30 Dec 2015	100.15	103.25	103.45	99.80	2415103	-2.63%
29 Dec 2015	102.85	106.40	107.40	102.30	3588551	-2.83%
28 Dec 2015	105.85	98.40	106.90	97.70	7813760	7.96%
24 Dec 2015	98.05	98.80	100.30	97.00	1618206	0.00%
23 Dec 2015	98.05	98.40	99.30	97.40	879220	0.20%
22 Dec 2015	97.85	100.80	101.25	96.50	1503594	-2.25%
21 Dec 2015	100.10	100.45	101.75	98.60	1833468	-0.40%
18 Dec 2015	100.50	97.65	102.40	97.20	4624667	2.39%
17 Dec 2015	98.15	93.25	99.50	93.10	3475735	5.88%
16 Dec 2015	92.70	94.40	95.50	92.45	864935	-1.12%
15 Dec 2015	93.75	92.00	94.70	91.80	1040021	2.35%
14 Dec 2015	91.60	90.00	93.40	89.40	807192	-0.05%
11 Dec 2015	91.65	93.25	93.70	90.60	820930	-1.19%
10 Dec 2015	92.75	91.00	93.30	90.05	1058039	2.49%
09 Dec 2015	90.50	92.90	94.30	88.10	3368963	-2.16%
08 Dec 2015	92.50	94.90	96.00	91.95	802012	-2.68%
07 Dec 2015	95.05	95.75	97.75	93.75	2019933	0.32%
04 Dec 2015	94.75	95.50	98.50	94.20	1843744	-1.81%
03 Dec 2015	96.50	95.55	98.75	94.00	2128960	0.94%
02 Dec 2015	95.60	97.80	97.90	94.20	1016119	-1.65%
01 Dec 2015	97.20	99.40	99.65	96.10	1575514	-1.92%
30 Nov 2015	99.10	97.80	100.45	97.50	3687018	1.38%
27 Nov 2015	97.75	92.35	98.80	91.50	5266852	5.85%
26 Nov 2015	92.35	94.50	94.75	91.80	1098523	-1.65%
24 Nov 2015	93.90	92.65	95.00	91.70	2472609	0.91%
23 Nov 2015	93.05	91.90	94.40	91.05	1557083	1.53%
20 Nov 2015	91.65	92.00	93.25	91.30	984271	-1.03%
19 Nov 2015	92.60	92.75	94.50	92.00	1528037	1.04%
18 Nov 2015	91.65	91.75	93.80	90.60	2836870	0.55%
17 Nov 2015	91.15	87.90	92.40	86.30	4253356	4.47%
16 Nov 2015	87.25	86.00	88.40	84.65	1061997	0.69%
13 Nov 2015	86.65	88.00	88.55	85.80	863336	-2.48%
11 Nov 2015	88.85	86.65	89.25	86.45	755836	3.62%
10 Nov 2015	85.75	87.75	89.60	85.20	1302079	-2.28%
09 Nov 2015	87.75	85.70	90.35	85.70	1821376	-1.85%
06 Nov 2015	89.40	88.65	90.20	87.20	1405753	1.19%
05 Nov 2015	88.35	91.60	91.95	87.75	1056351	-3.28%
04 Nov 2015	91.35	91.60	93.15	91.05	1282627	0.61%
03 Nov 2015	90.80	94.75	95.00	89.80	2321370	-3.92%
02 Nov 2015	94.50	94.15	95.00	93.00	1427679	0.80%
30 Oct 2015	93.75	95.50	97.25	92.00	2205207	-2.45%
29 Oct 2015	96.10	94.60	98.65	94.20	3138777	1.32%
28 Oct 2015	94.85	94.60	95.40	91.00	1932439	0.11%
27 Oct 2015	94.75	94.95	95.90	93.50	2675272	0.32%
26 Oct 2015	94.45	94.10	95.55	91.10	3556340	1.29%
23 Oct 2015	93.25	99.00	99.95	93.00	3909260	-4.75%
21 Oct 2015	97.90	100.75	102.90	96.95	10354323	-2.44%
20 Oct 2015	100.35	103.10	104.90	98.70	5173394	-2.19%
19 Oct 2015	102.60	96.75	103.70	96.70	10967824	6.65%
16 Oct 2015	96.20	95.15	97.40	94.55	4092838	1.75%
15 Oct 2015	94.55	92.40	99.60	92.05	12008838	2.88%
14 Oct 2015	91.90	92.45	94.70	91.35	2381392	-0.92%
13 Oct 2015	92.75	91.65	94.65	90.70	3461531	1.53%
12 Oct 2015	91.35	96.40	96.55	90.70	3451638	-5.09%
09 Oct 2015	96.25	97.65	100.40	95.10	5203700	-1.03%
08 Oct 2015	97.25	94.35	100.60	91.00	13167167	3.51%
07 Oct 2015	93.95	97.20	98.40	93.20	11630177	1.51%
06 Oct 2015	92.55	83.30	97.90	81.55	17191858	13.14%
05 Oct 2015	81.80	75.00	82.55	74.60	5627280	10.62%
01 Oct 2015	73.95	74.70	75.40	73.20	2069887	0.61%
30 Sep 2015	73.50	73.25	74.75	72.25	993382	1.03%
29 Sep 2015	72.75	69.90	73.35	68.80	1372140	3.05%
28 Sep 2015	70.60	71.50	73.25	70.35	1004671	-1.05%
24 Sep 2015	71.35	69.70	74.40	68.40	2643097	2.74%
23 Sep 2015	69.45	68.10	69.90	67.65	483298	0.87%
22 Sep 2015	68.85	70.70	72.15	68.50	1355026	-2.34%
21 Sep 2015	70.50	66.90	71.50	66.40	1658482	4.52%
18 Sep 2015	67.45	68.00	68.80	67.15	529665	0.67%
16 Sep 2015	67.00	69.05	69.40	66.40	488251	-1.47%
15 Sep 2015	68.00	69.45	70.40	67.55	846711	-1.02%
14 Sep 2015	68.70	71.30	71.30	68.35	822017	-2.62%
11 Sep 2015	70.55	69.75	73.40	69.70	1507858	2.10%
10 Sep 2015	69.10	67.40	69.50	65.95	820321	0.95%
09 Sep 2015	68.45	69.35	70.70	68.00	909378	1.41%
08 Sep 2015	67.50	66.25	69.15	64.85	1072286	2.43%
07 Sep 2015	65.90	68.70	69.60	65.10	1224958	-3.44%
04 Sep 2015	68.25	71.05	71.05	65.40	2114318	-4.34%
03 Sep 2015	71.35	70.60	73.10	70.60	2061336	2.44%
02 Sep 2015	69.65	70.80	71.70	67.50	1074794	0.94%
01 Sep 2015	69.00	70.70	75.00	68.35	1256053	-4.03%
31 Aug 2015	71.90	74.70	74.80	71.50	817186	-3.49%
28 Aug 2015	74.50	72.95	74.70	71.80	2532325	4.71%
27 Aug 2015	71.15	71.90	72.00	70.20	1244123	2.15%
26 Aug 2015	69.65	71.20	74.00	69.35	1846087	-4.52%
25 Aug 2015	72.95	73.75	74.75	72.95	1479498	-4.95%
24 Aug 2015	76.75	76.75	78.40	76.75	685849	-4.95%
21 Aug 2015	80.75	75.05	81.55	73.85	2252373	3.93%
20 Aug 2015	77.70	81.90	83.60	77.30	1744358	-4.07%
19 Aug 2015	81.00	77.35	81.10	76.30	3132255	4.85%
18 Aug 2015	77.25	77.80	79.20	75.60	1223211	0.39%
17 Aug 2015	76.95	73.60	76.95	72.70	2090177	4.98%
14 Aug 2015	73.30	70.80	73.30	67.60	1618831	4.94%
13 Aug 2015	69.85	73.25	75.20	69.65	2091418	-4.71%
12 Aug 2015	73.30	76.50	77.70	73.30	2611380	-4.99%
11 Aug 2015	77.15	74.60	77.95	72.40	3112997	3.91%
10 Aug 2015	74.25	75.05	79.25	73.30	1697190	-2.04%
07 Aug 2015	75.80	77.60	78.65	75.00	1929511	-1.69%
06 Aug 2015	77.10	79.50	80.45	76.40	1384821	-3.69%
05 Aug 2015	80.05	78.50	81.70	78.30	2582477	2.37%
04 Aug 2015	78.20	81.65	82.30	77.35	2311102	-3.64%
03 Aug 2015	81.15	81.85	83.20	79.40	2640435	-0.43%
31 Jul 2015	81.50	82.65	86.40	80.25	6671573	0.62%
30 Jul 2015	81.00	74.20	81.00	72.10	11764480	9.98%
29 Jul 2015	73.65	71.10	74.80	70.30	6633505	4.77%
28 Jul 2015	70.30	67.90	71.15	66.20	5381819	4.46%
27 Jul 2015	67.30	65.10	70.30	65.10	7165864	4.10%
24 Jul 2015	64.65	66.55	67.20	64.15	1760029	-2.78%
23 Jul 2015	66.50	65.70	68.75	64.10	5330986	1.29%
22 Jul 2015	65.65	63.30	66.35	63.30	3513659	3.39%
21 Jul 2015	63.50	66.60	67.60	62.75	5761305	-5.22%
20 Jul 2015	67.00	58.75	68.00	58.40	25278396	15.22%
17 Jul 2015	58.15	52.50	60.70	51.75	21300794	11.51%
16 Jul 2015	52.15	53.00	53.90	52.00	1284739	-2.25%
15 Jul 2015	53.35	54.95	55.65	53.05	6571970	4.51%
14 Jul 2015	51.05	49.80	52.40	47.85	2830374	3.97%
13 Jul 2015	49.10	48.05	49.70	47.85	803736	2.51%
10 Jul 2015	47.90	49.80	49.80	47.60	387045	-2.74%
09 Jul 2015	49.25	48.20	50.95	48.15	805337	2.50%
08 Jul 2015	48.05	47.70	49.85	46.25	856623	0.10%
07 Jul 2015	48.00	50.40	50.50	46.55	989042	-3.90%
06 Jul 2015	49.95	45.45	51.25	44.10	1581263	8.71%
03 Jul 2015	45.95	46.75	47.80	45.40	1506951	1.66%
02 Jul 2015	45.20	43.45	45.70	43.15	1639290	5.61%
01 Jul 2015	42.80	41.50	43.45	41.40	691493	3.63%
30 Jun 2015	41.30	40.10	41.70	40.00	366449	2.99%
29 Jun 2015	40.10	40.20	40.90	39.60	252368	-3.95%
26 Jun 2015	41.75	41.95	42.45	41.15	418653	-1.18%
25 Jun 2015	42.25	42.30	42.75	41.35	376889	0.12%
24 Jun 2015	42.20	41.85	43.75	41.20	818384	1.44%
23 Jun 2015	41.60	41.00	41.75	40.15	390941	1.59%
22 Jun 2015	40.95	40.15	41.90	40.15	497645	1.87%
19 Jun 2015	40.20	40.00	41.40	39.35	700600	0.25%
18 Jun 2015	40.10	39.45	40.45	39.30	208793	1.65%
17 Jun 2015	39.45	38.30	39.60	38.20	249796	3.27%
16 Jun 2015	38.20	37.60	38.55	37.15	290223	0.92%
15 Jun 2015	37.85	37.85	38.30	37.35	150026	0.66%
12 Jun 2015	37.60	38.70	38.70	37.25	127086	-0.92%
11 Jun 2015	37.95	38.95	39.35	37.70	182484	-2.19%
10 Jun 2015	38.80	38.45	39.00	38.05	157775	1.31%
09 Jun 2015	38.30	39.40	39.40	38.00	251897	-1.54%
08 Jun 2015	38.90	38.30	40.35	37.95	587729	1.04%
05 Jun 2015	38.50	39.15	39.20	38.25	156658	-1.66%
04 Jun 2015	39.15	38.90	39.85	37.65	264285	1.69%
03 Jun 2015	38.50	39.50	39.65	36.35	453632	-3.39%
02 Jun 2015	39.85	39.85	40.90	39.05	754106	0.63%
01 Jun 2015	39.60	39.15	39.90	38.50	436710	1.67%
29 May 2015	38.95	38.45	39.20	37.90	264277	1.30%
28 May 2015	38.45	37.75	38.60	37.55	449579	1.99%
27 May 2015	37.70	40.80	40.95	37.10	2614019	-6.57%
26 May 2015	40.35	40.95	41.35	39.90	205736	-0.25%
25 May 2015	40.45	41.20	41.60	40.20	262623	-3.11%
22 May 2015	41.75	42.75	43.15	41.30	677401	-0.95%
21 May 2015	42.15	41.55	42.50	40.30	1088305	1.93%
20 May 2015	41.35	39.30	42.00	39.30	1791776	5.22%
19 May 2015	39.30	38.40	39.80	37.80	529485	3.15%
18 May 2015	38.10	38.10	38.65	37.55	370289	0.40%
15 May 2015	37.95	38.60	39.00	37.10	573335	1.61%
14 May 2015	37.35	38.50	38.50	36.95	433456	-2.48%
13 May 2015	38.30	37.55	38.80	37.05	292694	0.66%
12 May 2015	38.05	39.00	39.65	37.80	283297	-3.55%
11 May 2015	39.45	37.90	42.00	37.90	1112084	4.50%
08 May 2015	37.75	36.75	37.85	36.50	328441	3.99%
07 May 2015	36.30	36.50	36.95	35.90	253366	-1.09%
06 May 2015	36.70	37.70	37.70	36.15	385143	-2.91%
05 May 2015	37.80	36.45	38.25	36.25	898582	4.85%
04 May 2015	36.05	36.35	37.05	36.00	664709	0.14%
30 Apr 2015	36.00	36.10	37.10	35.80	735709	-0.41%
29 Apr 2015	36.15	36.25	36.40	36.00	456105	-0.28%
28 Apr 2015	36.25	36.60	36.75	36.05	368914	-0.96%
27 Apr 2015	36.60	38.75	38.75	36.40	734127	-3.56%
24 Apr 2015	37.95	39.10	39.20	37.55	368738	-2.32%
23 Apr 2015	38.85	39.70	39.70	38.50	242313	-0.77%
22 Apr 2015	39.15	39.25	39.75	38.35	479888	-0.38%
21 Apr 2015	39.30	39.15	39.70	39.00	335320	0.51%
20 Apr 2015	39.10	39.40	40.20	38.90	851310	0.13%
17 Apr 2015	39.05	39.10	39.90	38.80	459333	0.77%
16 Apr 2015	38.75	40.30	40.50	38.25	866185	-3.49%
15 Apr 2015	40.15	41.10	42.50	39.55	782151	-1.35%
13 Apr 2015	40.70	40.60	41.60	40.30	690689	1.50%
10 Apr 2015	40.10	40.15	40.95	39.55	697157	-0.62%
09 Apr 2015	40.35	39.95	41.20	39.05	1002843	1.77%
08 Apr 2015	39.65	39.15	40.50	38.70	377077	2.72%
07 Apr 2015	38.60	38.95	39.45	38.10	273741	0.00%
06 Apr 2015	38.60	39.15	40.00	38.20	303807	-0.64%
01 Apr 2015	38.85	36.00	39.40	36.00	833654	8.07%
31 Mar 2015	35.95	37.00	37.30	35.50	400139	-2.31%
30 Mar 2015	36.80	36.50	37.00	36.00	283040	3.37%
27 Mar 2015	35.60	35.80	37.10	34.80	695593	-0.14%
26 Mar 2015	35.65	36.80	36.95	35.30	534585	-4.17%
25 Mar 2015	37.20	37.50	37.80	36.90	310118	-0.13%
24 Mar 2015	37.25	38.15	38.75	37.10	320309	-3.25%
23 Mar 2015	38.50	37.35	38.90	36.80	495009	4.48%
20 Mar 2015	36.85	38.95	39.00	36.40	582371	-5.15%
19 Mar 2015	38.85	39.70	40.70	38.50	394146	0.00%
18 Mar 2015	38.85	39.70	39.90	38.60	581441	-1.65%
17 Mar 2015	39.50	40.25	40.65	38.80	401296	-1.13%
16 Mar 2015	39.95	40.20	40.85	39.65	501905	-2.20%
13 Mar 2015	40.85	42.10	42.35	40.50	346093	-3.08%
12 Mar 2015	42.15	42.40	42.45	41.95	382212	0.60%
11 Mar 2015	41.90	41.45	42.40	41.25	418411	1.09%
10 Mar 2015	41.45	42.45	42.45	41.20	292156	-0.96%
09 Mar 2015	41.85	42.10	43.15	41.45	392403	-1.41%
05 Mar 2015	42.45	43.25	43.50	41.90	391350	-1.39%
04 Mar 2015	43.05	44.95	45.00	42.80	470779	-3.37%
03 Mar 2015	44.55	44.00	45.75	43.95	620581	1.02%
02 Mar 2015	44.10	45.40	45.50	43.55	430652	-1.78%
28 Feb 2015	44.90	46.10	46.95	44.45	1334711	-0.55%
27 Feb 2015	45.15	44.10	45.70	43.40	826369	3.20%
26 Feb 2015	43.75	44.90	45.35	43.40	418232	-2.56%
25 Feb 2015	44.90	45.15	45.90	44.55	397672	0.56%
24 Feb 2015	44.65	45.50	46.25	44.15	430662	-2.08%
23 Feb 2015	45.60	47.40	47.80	45.30	511915	-3.90%
20 Feb 2015	47.45	45.75	48.15	45.15	2044265	6.15%
19 Feb 2015	44.70	45.10	46.75	44.20	933096	-0.56%
18 Feb 2015	44.95	41.50	45.80	41.50	1817123	7.15%
16 Feb 2015	41.95	43.00	43.10	41.80	347494	-1.41%
13 Feb 2015	42.55	43.95	43.95	42.30	309455	-2.30%
12 Feb 2015	43.55	42.40	44.05	41.80	777857	4.06%
11 Feb 2015	41.85	40.80	42.70	40.50	245354	2.95%
10 Feb 2015	40.65	39.50	41.20	39.00	356279	0.74%
09 Feb 2015	40.35	41.60	41.60	40.10	600918	-2.06%
06 Feb 2015	41.20	42.00	42.45	41.00	429491	-2.37%
05 Feb 2015	42.20	43.50	43.75	42.00	530947	-2.54%
04 Feb 2015	43.30	43.50	44.10	42.65	495125	0.12%
03 Feb 2015	43.25	44.00	44.00	42.80	385429	0.12%
02 Feb 2015	43.20	44.35	44.65	42.30	734491	-2.37%
30 Jan 2015	44.25	44.95	45.70	43.85	399063	0.45%
29 Jan 2015	44.05	44.50	44.85	43.75	613193	-1.12%
28 Jan 2015	44.55	45.10	45.50	44.35	453652	-1.11%
27 Jan 2015	45.05	45.50	47.10	44.60	1047230	-0.99%
23 Jan 2015	45.50	46.25	47.00	44.90	420827	-1.41%
22 Jan 2015	46.15	45.50	47.45	45.00	1061739	1.54%
21 Jan 2015	45.45	46.80	47.20	44.60	834106	-2.99%
20 Jan 2015	46.85	47.50	47.75	46.60	492694	-0.11%
19 Jan 2015	46.90	46.60	47.40	46.45	492877	0.64%
16 Jan 2015	46.60	48.00	49.20	45.70	2636284	-3.32%
15 Jan 2015	48.20	49.30	49.30	47.60	652610	-0.31%
14 Jan 2015	48.35	50.50	50.85	47.90	881387	-3.40%
13 Jan 2015	50.05	51.90	51.90	49.55	762516	-3.00%
12 Jan 2015	51.60	48.70	52.90	48.25	3144558	6.61%
09 Jan 2015	48.40	48.50	49.75	48.10	820654	0.41%
08 Jan 2015	48.20	48.00	48.80	47.75	516273	1.15%
07 Jan 2015	47.65	48.00	48.00	47.00	428785	0.53%
06 Jan 2015	47.40	48.95	49.60	47.00	644291	-4.05%
05 Jan 2015	49.40	49.95	51.10	48.35	1128750	-0.40%
02 Jan 2015	49.60	48.75	50.45	48.75	827093	1.43%
01 Jan 2015	48.90	48.35	49.40	48.10	439549	1.14%
31 Dec 2014	48.35	47.50	48.75	47.50	432260	1.15%
30 Dec 2014	47.80	48.15	48.35	46.95	273955	-0.10%
29 Dec 2014	47.85	47.40	48.85	47.40	414804	0.53%
26 Dec 2014	47.60	46.80	48.40	46.80	391220	0.74%
24 Dec 2014	47.25	46.70	47.75	46.30	602017	1.07%
23 Dec 2014	46.75	48.50	48.90	46.20	404113	-3.11%
22 Dec 2014	48.25	48.90	49.35	47.85	429400	-0.52%
19 Dec 2014	48.50	49.20	49.85	48.25	566509	-0.51%
18 Dec 2014	48.75	47.25	49.40	47.10	1177435	5.52%
17 Dec 2014	46.20	48.10	49.75	45.60	1060664	-4.74%
16 Dec 2014	48.50	51.70	51.85	46.15	1276815	-6.28%
15 Dec 2014	51.75	52.15	53.45	50.80	998117	-1.99%
12 Dec 2014	52.80	53.90	54.45	52.40	789977	-1.40%
11 Dec 2014	53.55	54.50	54.50	52.50	1140233	-1.38%
10 Dec 2014	54.30	52.00	54.50	51.50	1156171	3.72%
09 Dec 2014	52.35	54.20	54.80	51.50	711254	-4.38%
08 Dec 2014	54.75	54.50	56.90	53.60	948973	-0.54%
05 Dec 2014	55.05	56.60	57.80	54.50	1256042	-2.74%
04 Dec 2014	56.60	54.00	58.85	53.25	5105651	4.91%
03 Dec 2014	53.95	52.20	55.00	52.15	1875312	3.65%
02 Dec 2014	52.05	51.35	52.50	49.70	922150	1.46%
01 Dec 2014	51.30	52.30	53.40	50.50	692487	-2.01%
28 Nov 2014	52.35	53.75	54.40	52.05	978385	-1.69%
27 Nov 2014	53.25	52.95	54.40	52.30	751066	1.14%
26 Nov 2014	52.65	53.65	54.70	52.35	1267058	-2.14%
25 Nov 2014	53.80	55.75	55.80	52.05	2306854	-2.80%
24 Nov 2014	55.35	53.00	56.85	51.85	4641616	6.14%
21 Nov 2014	52.15	54.00	54.10	51.75	843992	-2.80%
20 Nov 2014	53.65	53.10	54.15	52.25	1675209	1.42%
19 Nov 2014	52.90	55.10	56.25	51.95	4100060	-2.40%
18 Nov 2014	54.20	51.00	54.80	50.25	4203734	6.27%
17 Nov 2014	51.00	51.05	51.75	50.10	646066	0.10%
14 Nov 2014	50.95	51.80	52.30	50.60	462873	-1.07%
13 Nov 2014	51.50	51.65	53.45	51.05	836982	-1.72%
12 Nov 2014	52.40	50.50	53.60	49.90	1272571	3.15%
11 Nov 2014	50.80	50.50	52.40	50.45	566665	1.70%
10 Nov 2014	49.95	51.00	51.80	49.50	357462	-2.15%
07 Nov 2014	51.05	50.55	53.80	50.55	593859	-2.67%
05 Nov 2014	52.45	51.20	53.80	50.40	1518047	2.84%
03 Nov 2014	51.00	46.45	51.15	45.85	1938248	9.68%
31 Oct 2014	46.50	45.80	47.65	45.35	601901	2.20%
30 Oct 2014	45.50	45.50	45.90	44.90	345039	0.66%
29 Oct 2014	45.20	44.80	45.75	44.75	425965	1.57%
28 Oct 2014	44.50	45.85	46.00	44.10	392950	-2.84%
27 Oct 2014	45.80	46.05	46.85	45.50	256642	-2.24%
23 Oct 2014	46.85	46.50	47.25	45.65	188798	2.40%
22 Oct 2014	45.75	47.00	47.00	45.60	280813	-1.29%
21 Oct 2014	46.35	47.70	47.70	45.90	261693	-0.96%
20 Oct 2014	46.80	47.00	47.75	45.85	432046	1.30%
17 Oct 2014	46.20	49.00	49.70	45.80	1304018	-4.74%
16 Oct 2014	48.50	49.80	51.20	48.05	511014	-4.15%
14 Oct 2014	50.60	52.90	53.00	50.05	427655	-3.16%
13 Oct 2014	52.25	52.45	52.95	50.05	270304	-0.76%
10 Oct 2014	52.65	52.50	53.90	52.10	466934	-1.68%
09 Oct 2014	53.55	52.10	54.20	52.10	828491	2.68%
08 Oct 2014	52.15	51.50	52.45	50.80	575034	1.46%
07 Oct 2014	51.40	53.10	54.50	50.75	1047477	-1.72%
01 Oct 2014	52.30	50.00	53.40	50.00	756271	2.25%
30 Sep 2014	51.15	50.40	51.80	50.40	400331	-0.10%
29 Sep 2014	51.20	49.00	51.75	49.00	694212	3.85%
26 Sep 2014	49.30	47.00	49.90	46.50	676012	2.60%
25 Sep 2014	48.05	50.50	51.25	47.90	725348	-4.66%
24 Sep 2014	50.40	53.90	53.90	50.35	781247	-4.91%
23 Sep 2014	53.00	56.40	57.30	53.00	916620	-4.93%
22 Sep 2014	55.75	54.35	57.20	53.50	1296180	1.64%
19 Sep 2014	54.85	53.25	54.85	52.20	1992312	4.98%
18 Sep 2014	52.25	50.00	52.25	49.40	447388	4.92%
17 Sep 2014	49.80	50.50	50.95	47.60	421094	0.20%
16 Sep 2014	49.70	51.60	53.90	49.50	1351663	-4.61%
15 Sep 2014	52.10	52.75	53.20	51.55	598342	-2.34%
12 Sep 2014	53.35	53.45	54.90	52.15	1348521	0.76%
11 Sep 2014	52.95	53.85	54.20	52.30	1100642	0.19%
10 Sep 2014	52.85	50.35	52.85	49.30	1340936	4.97%
09 Sep 2014	50.35	51.50	51.80	48.80	669284	-1.37%
08 Sep 2014	51.05	50.65	52.00	50.40	512426	0.79%
05 Sep 2014	50.65	50.15	51.30	48.70	715949	0.00%
04 Sep 2014	50.65	51.25	52.45	50.00	783460	-3.71%
03 Sep 2014	52.60	54.00	54.35	52.15	890680	-3.31%
02 Sep 2014	54.40	53.40	54.90	51.30	2349262	4.02%
01 Sep 2014	52.30	49.55	52.30	49.25	1175070	4.91%
28 Aug 2014	49.85	50.40	51.10	49.00	1208241	0.20%
27 Aug 2014	49.75	48.00	49.75	47.75	2131109	4.96%
26 Aug 2014	47.40	47.05	49.45	46.30	714887	-0.52%
25 Aug 2014	47.65	48.35	50.50	47.00	1849505	-1.45%
22 Aug 2014	48.35	48.35	48.35	46.40	3491490	4.99%
21 Aug 2014	46.05	46.05	46.05	46.05	94232	4.90%
20 Aug 2014	43.90	42.45	43.90	42.35	797862	4.90%
19 Aug 2014	41.85	42.00	43.95	40.10	4010339	-0.12%
18 Aug 2014	41.90	41.85	42.80	41.55	1017236	0.12%
14 Aug 2014	41.85	42.30	43.50	40.70	668129	-1.99%
13 Aug 2014	42.70	44.50	45.70	42.70	1129612	-4.90%
12 Aug 2014	44.90	42.95	44.90	42.90	2274647	4.91%
11 Aug 2014	42.80	41.95	43.75	41.05	499264	2.03%
08 Aug 2014	41.95	42.35	42.90	41.75	354283	-3.78%
07 Aug 2014	43.60	43.05	44.25	41.70	424470	1.28%
06 Aug 2014	43.05	44.45	45.20	42.35	882133	-2.27%
05 Aug 2014	44.05	45.00	45.00	43.00	415205	-1.67%
04 Aug 2014	44.80	43.65	45.05	43.15	391631	4.31%
01 Aug 2014	42.95	42.30	43.75	41.75	255124	-0.23%
31 Jul 2014	43.05	42.55	44.20	41.40	318449	0.00%
30 Jul 2014	43.05	41.95	44.00	41.05	718277	-0.35%
28 Jul 2014	43.20	45.00	45.25	42.95	376838	-4.42%
25 Jul 2014	45.20	48.40	48.40	45.20	199783	-4.94%
24 Jul 2014	47.55	48.95	49.05	47.15	177409	-0.31%
23 Jul 2014	47.70	48.40	49.85	45.65	496344	-0.73%
22 Jul 2014	48.05	47.90	49.25	47.15	161427	0.31%
21 Jul 2014	47.90	47.00	49.25	47.00	203456	-1.34%
18 Jul 2014	48.55	49.00	50.00	48.00	158049	-3.09%
17 Jul 2014	50.10	49.25	51.70	49.00	378852	1.11%
16 Jul 2014	49.55	48.00	50.20	47.65	227438	3.01%
15 Jul 2014	48.10	46.00	48.15	46.00	672625	4.79%
14 Jul 2014	45.90	45.05	47.50	44.80	311183	-2.34%
11 Jul 2014	47.00	48.80	50.70	47.00	589916	-4.95%
10 Jul 2014	49.45	48.00	51.90	47.25	695702	0.00%
09 Jul 2014	49.45	51.10	51.30	49.45	406819	-5.00%
08 Jul 2014	52.05	55.35	55.35	52.05	247476	-4.93%
07 Jul 2014	54.75	55.90	56.00	54.40	233214	-0.36%
04 Jul 2014	54.95	54.00	55.50	53.20	515034	1.38%
03 Jul 2014	54.20	55.10	55.90	53.90	285674	-2.34%
02 Jul 2014	55.50	55.20	57.05	55.10	359825	0.82%
01 Jul 2014	55.05	56.25	56.45	54.00	292727	-0.99%
30 Jun 2014	55.60	56.00	56.30	54.00	352106	0.63%
27 Jun 2014	55.25	55.60	57.00	55.10	1126526	-1.60%
26 Jun 2014	56.15	58.70	58.70	55.40	2082273	-5.79%
25 Jun 2014	59.60	57.40	60.30	56.70	2981771	4.10%
24 Jun 2014	57.25	55.25	57.90	55.25	2663319	4.09%
23 Jun 2014	55.00	56.80	57.25	54.60	1361628	-2.57%
20 Jun 2014	56.45	57.05	58.25	56.15	1219976	-0.70%
19 Jun 2014	56.85	58.65	59.40	55.80	1765705	-1.73%
18 Jun 2014	57.85	60.15	61.65	57.30	2324811	-3.34%
17 Jun 2014	59.85	58.55	60.70	58.55	2688639	2.40%
16 Jun 2014	58.45	60.25	60.25	57.20	2009314	-2.26%
13 Jun 2014	59.80	63.10	65.70	58.20	6088713	-3.94%
12 Jun 2014	62.25	58.70	62.90	56.40	6243578	6.78%
11 Jun 2014	58.30	58.50	61.40	57.00	4232606	0.69%
10 Jun 2014	57.90	59.00	59.30	56.50	2132753	-2.20%
09 Jun 2014	59.20	58.90	60.60	56.05	4786059	1.11%
06 Jun 2014	58.55	57.00	59.25	56.05	4742027	3.81%
05 Jun 2014	56.40	52.25	59.00	51.20	8540294	9.20%
04 Jun 2014	51.65	48.45	52.15	48.10	5318841	7.38%
03 Jun 2014	48.10	47.70	51.00	46.80	4211064	1.80%
02 Jun 2014	47.25	48.45	48.85	46.90	2045422	-1.15%
30 May 2014	47.80	44.95	49.90	44.85	4747441	6.58%
29 May 2014	44.85	46.25	46.30	44.55	1493203	-2.18%
28 May 2014	45.85	45.35	47.80	45.05	4781658	2.57%
27 May 2014	44.70	41.30	46.90	39.50	4673792	8.50%
26 May 2014	41.20	44.25	46.85	38.60	3772593	-5.61%
23 May 2014	43.65	41.50	45.90	40.20	6334752	6.72%
22 May 2014	40.90	42.40	43.40	40.05	4895742	-0.24%
21 May 2014	41.00	36.00	41.60	34.10	13232375	15.82%
20 May 2014	35.40	34.40	36.40	34.40	2012173	2.91%
19 May 2014	34.40	32.65	34.75	32.65	1025836	5.52%
16 May 2014	32.60	33.30	33.30	32.00	815641	0.31%
15 May 2014	32.50	34.05	34.30	32.25	617807	-3.99%
14 May 2014	33.85	32.60	34.30	32.55	636824	3.20%
13 May 2014	32.80	32.90	33.35	32.40	455059	1.23%
12 May 2014	32.40	32.90	33.60	32.00	774834	-0.46%
09 May 2014	32.55	31.55	32.90	31.55	564673	3.17%
08 May 2014	31.55	32.30	32.60	31.30	377912	-1.56%
07 May 2014	32.05	31.30	32.45	31.30	546166	1.26%
06 May 2014	31.65	32.55	32.90	31.05	305469	-2.16%
05 May 2014	32.35	32.10	32.90	31.00	521802	-0.31%
02 May 2014	32.45	33.00	33.40	32.30	791763	-0.76%
30 Apr 2014	32.70	33.00	33.90	32.30	1220912	-0.61%
29 Apr 2014	32.90	32.55	33.50	32.35	847300	0.77%
28 Apr 2014	32.65	32.70	33.40	32.15	530259	0.15%
25 Apr 2014	32.60	34.80	34.80	32.25	1540671	-3.98%
23 Apr 2014	33.95	32.75	34.30	32.15	1771330	4.62%
22 Apr 2014	32.45	32.80	35.40	32.10	3975433	-0.61%
21 Apr 2014	32.65	31.15	33.30	30.75	1501322	4.82%
17 Apr 2014	31.15	31.00	31.90	30.70	325353	1.63%
16 Apr 2014	30.65	31.95	32.70	30.25	549907	-4.07%
15 Apr 2014	31.95	33.00	33.80	31.70	718870	-3.18%
11 Apr 2014	33.00	31.70	34.80	31.10	3135261	5.26%
10 Apr 2014	31.35	31.25	32.65	30.65	981958	1.46%
09 Apr 2014	30.90	31.30	31.80	30.75	620368	-0.64%
07 Apr 2014	31.10	31.75	32.10	30.35	685156	-2.20%
04 Apr 2014	31.80	32.70	33.40	31.55	871346	-3.64%
03 Apr 2014	33.00	31.50	33.50	27.70	4284184	5.10%
02 Apr 2014	31.40	27.30	31.80	27.15	4935583	16.30%
01 Apr 2014	27.00	27.35	27.65	26.80	392091	0.56%
31 Mar 2014	26.85	26.65	27.25	26.55	227916	0.75%
28 Mar 2014	26.65	27.35	27.50	26.55	279583	-1.84%
27 Mar 2014	27.15	25.95	27.40	25.95	519223	3.23%
26 Mar 2014	26.30	26.00	26.60	25.95	413692	1.15%
25 Mar 2014	26.00	26.05	26.40	25.95	249440	-1.52%
24 Mar 2014	26.40	26.45	27.35	26.30	415793	-0.19%
22 Mar 2014	26.45	26.55	26.75	26.35	69231	-0.38%
21 Mar 2014	26.55	26.50	27.15	26.45	275756	-0.19%
20 Mar 2014	26.60	26.80	27.50	26.35	328506	-1.85%
19 Mar 2014	27.10	27.80	27.80	26.50	297498	-0.55%
18 Mar 2014	27.25	27.10	27.60	27.10	317937	-0.18%
14 Mar 2014	27.30	26.75	27.70	26.55	700487	1.49%
13 Mar 2014	26.90	28.50	28.65	26.60	1639068	-3.93%
12 Mar 2014	28.00	27.95	28.75	27.65	1585563	0.72%
11 Mar 2014	27.80	28.70	29.80	27.70	1091558	-3.97%
10 Mar 2014	28.95	27.20	30.10	27.20	1506483	4.14%
07 Mar 2014	27.80	26.10	27.95	26.10	423527	-0.18%
06 Mar 2014	27.85	27.80	28.70	27.45	320441	-0.18%
05 Mar 2014	27.90	28.25	28.70	27.45	355911	-2.11%
04 Mar 2014	28.50	27.55	29.55	27.50	1050234	2.89%
03 Mar 2014	27.70	28.20	28.20	27.20	312928	-0.54%
28 Feb 2014	27.85	27.75	28.30	27.15	317384	3.53%
26 Feb 2014	26.90	27.80	27.95	26.60	411458	-2.89%
25 Feb 2014	27.70	29.15	29.80	27.50	1001100	-5.14%
24 Feb 2014	29.20	26.70	29.50	26.60	1812956	7.75%
21 Feb 2014	27.10	24.65	27.45	24.65	1374147	9.94%
20 Feb 2014	24.65	24.20	25.70	24.00	586004	1.23%
19 Feb 2014	24.35	24.10	24.70	24.10	162734	0.21%
18 Feb 2014	24.30	23.20	24.50	23.20	270432	3.62%
17 Feb 2014	23.45	23.80	24.05	23.25	118276	-2.09%
14 Feb 2014	23.95	23.85	24.30	23.50	266009	2.79%
13 Feb 2014	23.30	24.60	24.90	23.15	399576	-5.48%
12 Feb 2014	24.65	24.95	25.30	24.50	138572	-0.40%
11 Feb 2014	24.75	24.70	25.15	24.60	188543	-0.60%
10 Feb 2014	24.90	25.35	25.50	24.80	180967	-1.58%
07 Feb 2014	25.30	25.05	25.70	24.90	201216	2.02%
06 Feb 2014	24.80	25.30	25.90	24.55	171913	-1.39%
05 Feb 2014	25.15	25.20	25.70	25.05	177611	-1.18%
04 Feb 2014	25.45	25.55	25.90	25.15	179985	-1.74%
03 Feb 2014	25.90	26.25	27.10	25.80	219605	-0.96%
31 Jan 2014	26.15	24.70	26.40	24.70	330930	5.87%
30 Jan 2014	24.70	25.45	25.45	24.40	228018	-3.14%
29 Jan 2014	25.50	26.30	26.60	25.20	212036	-2.86%
28 Jan 2014	26.25	26.00	26.80	25.95	248538	1.35%
27 Jan 2014	25.90	27.00	27.00	25.10	384611	-5.13%
24 Jan 2014	27.30	27.60	27.60	27.10	339398	-0.73%
23 Jan 2014	27.50	27.90	28.10	27.45	286399	-1.43%
22 Jan 2014	27.90	28.05	28.60	27.55	321155	-0.89%
21 Jan 2014	28.15	28.35	28.65	28.10	602950	0.36%
20 Jan 2014	28.05	27.90	28.40	27.50	616207	1.81%
17 Jan 2014	27.55	28.45	29.05	27.40	3000143	-2.99%
16 Jan 2014	28.40	27.10	28.65	27.10	1523850	4.60%
15 Jan 2014	27.15	26.80	27.80	26.80	408976	-0.18%
14 Jan 2014	27.20	27.35	27.90	26.85	733988	-0.73%
13 Jan 2014	27.40	28.00	28.35	27.05	335507	-1.44%
10 Jan 2014	27.80	28.00	29.10	27.65	710058	-0.18%
09 Jan 2014	27.85	28.75	28.95	27.55	601952	-3.80%
08 Jan 2014	28.95	29.25	29.90	28.25	1311248	0.00%
07 Jan 2014	28.95	28.90	30.20	28.55	3825917	3.21%
06 Jan 2014	28.05	27.15	28.25	26.90	1253465	3.70%
03 Jan 2014	27.05	26.40	27.40	26.30	336739	0.56%
02 Jan 2014	26.90	27.30	28.05	26.35	991407	-2.00%
01 Jan 2014	27.45	27.70	27.85	27.25	403561	-0.54%
31 Dec 2013	27.60	26.95	28.40	26.65	1268416	3.76%
30 Dec 2013	26.60	27.10	27.65	26.30	413165	-1.85%
27 Dec 2013	27.10	27.50	27.95	27.00	486371	-0.37%
26 Dec 2013	27.20	27.50	27.95	27.05	448058	0.00%
24 Dec 2013	27.20	27.30	28.40	26.75	1278246	0.18%
23 Dec 2013	27.15	27.30	27.45	26.35	795608	0.18%
20 Dec 2013	27.10	25.75	27.80	25.35	3699512	6.90%
19 Dec 2013	25.35	24.90	25.75	24.15	1170015	2.84%
18 Dec 2013	24.65	24.60	25.35	24.30	444300	0.41%
17 Dec 2013	24.55	24.30	25.45	24.30	663769	1.24%
16 Dec 2013	24.25	24.10	24.50	23.75	386096	1.04%
13 Dec 2013	24.00	25.05	25.05	23.90	414143	-4.57%
12 Dec 2013	25.15	25.75	26.20	24.65	622664	-2.52%
11 Dec 2013	25.80	25.75	26.45	25.30	1164460	0.78%
10 Dec 2013	25.60	24.75	26.00	24.15	1460978	5.57%
09 Dec 2013	24.25	25.00	25.10	23.80	427569	-1.62%
06 Dec 2013	24.65	23.95	25.20	23.45	1328344	3.35%
05 Dec 2013	23.85	25.10	25.40	23.70	1459583	-2.05%
04 Dec 2013	24.35	23.00	24.75	22.70	4897106	9.44%
03 Dec 2013	22.25	21.90	22.70	21.80	3833451	1.60%
02 Dec 2013	21.90	22.45	22.90	21.75	550168	-2.45%
29 Nov 2013	22.45	22.10	23.30	21.65	2011482	0.45%
28 Nov 2013	22.35	21.85	22.75	21.65	373129	2.52%
27 Nov 2013	21.80	22.90	22.90	21.65	121985	-2.68%
26 Nov 2013	22.40	23.40	23.40	22.10	450087	0.90%
25 Nov 2013	22.20	22.15	22.50	22.00	98290	0.68%
22 Nov 2013	22.05	22.00	23.50	21.65	161401	0.68%
21 Nov 2013	21.90	22.40	22.95	21.70	267812	-3.74%
20 Nov 2013	22.75	22.50	23.55	21.95	1973793	3.41%
19 Nov 2013	22.00	20.95	22.20	20.80	450811	4.76%
18 Nov 2013	21.00	21.40	21.75	20.95	139723	0.24%
14 Nov 2013	20.95	21.00	21.55	20.80	85263	0.96%
13 Nov 2013	20.75	20.90	21.20	20.75	155267	-1.66%
12 Nov 2013	21.10	20.95	21.45	20.65	112401	1.44%
11 Nov 2013	20.80	20.60	21.20	20.60	65774	-0.48%
08 Nov 2013	20.90	21.20	21.25	20.55	196786	-1.18%
07 Nov 2013	21.15	22.00	22.40	21.05	421384	-2.76%
06 Nov 2013	21.75	21.80	22.60	21.50	515879	0.46%
05 Nov 2013	21.65	20.75	22.25	20.50	1194455	4.34%
03 Nov 2013	20.75	20.55	20.90	20.30	138042	1.72%
01 Nov 2013	20.40	19.95	20.65	19.65	916254	3.03%
31 Oct 2013	19.80	20.00	20.10	19.75	59584	-1.25%
30 Oct 2013	20.05	20.00	20.15	19.90	249933	0.25%
29 Oct 2013	20.00	20.00	20.20	19.75	221980	0.50%
28 Oct 2013	19.90	19.70	20.25	19.65	82610	0.00%
25 Oct 2013	19.90	20.20	20.40	19.70	154080	-1.24%
24 Oct 2013	20.15	20.20	20.40	19.90	285330	0.00%
23 Oct 2013	20.15	20.35	20.45	19.80	405036	-0.74%
22 Oct 2013	20.30	20.15	20.60	20.10	498522	0.74%
21 Oct 2013	20.15	19.80	20.40	19.60	364268	1.77%
18 Oct 2013	19.80	19.95	20.70	19.10	975771	-0.25%
17 Oct 2013	19.85	19.55	20.20	19.55	258163	-0.25%
15 Oct 2013	19.90	20.00	20.35	19.70	141848	-0.50%
14 Oct 2013	20.00	20.10	20.65	19.80	228787	0.00%
11 Oct 2013	20.00	20.50	20.80	19.80	331105	-1.23%
10 Oct 2013	20.25	19.95	20.40	19.50	721050	2.79%
09 Oct 2013	19.70	20.00	20.15	19.55	217187	-1.25%
08 Oct 2013	19.95	20.20	21.15	19.65	1677067	4.45%
07 Oct 2013	19.10	19.00	19.55	18.50	254228	1.60%
04 Oct 2013	18.80	19.05	19.10	18.40	67403	-1.05%
03 Oct 2013	19.00	19.15	19.30	18.80	80518	1.33%
01 Oct 2013	18.75	19.00	19.00	18.70	42079	0.00%
30 Sep 2013	18.75	19.45	19.45	18.65	54232	-1.06%
27 Sep 2013	18.95	18.95	19.60	18.65	135259	0.53%
26 Sep 2013	18.85	18.80	19.45	18.80	99116	-1.31%
25 Sep 2013	19.10	18.55	19.65	18.55	134949	1.60%
24 Sep 2013	18.80	18.65	19.30	18.50	97333	1.08%
23 Sep 2013	18.60	19.10	19.60	18.50	115046	-3.38%
20 Sep 2013	19.25	19.40	19.70	19.10	79480	-0.26%
19 Sep 2013	19.30	19.95	20.25	19.05	198293	-0.26%
18 Sep 2013	19.35	20.30	20.30	19.15	103488	-4.21%
17 Sep 2013	20.20	20.80	20.95	20.15	48511	-2.18%
16 Sep 2013	20.65	20.65	21.70	20.55	42724	-2.13%
13 Sep 2013	21.10	21.50	21.70	20.80	53220	-0.94%
12 Sep 2013	21.30	21.90	21.90	21.20	62482	-0.23%
11 Sep 2013	21.35	21.50	22.05	21.25	173914	-0.47%
10 Sep 2013	21.45	20.80	22.50	20.55	572409	4.63%
06 Sep 2013	20.50	19.00	20.80	19.00	249149	6.77%
05 Sep 2013	19.20	19.00	19.50	19.00	67785	1.32%
04 Sep 2013	18.95	18.35	19.75	18.35	100721	-0.79%
03 Sep 2013	19.10	19.00	19.60	18.80	96519	0.26%
02 Sep 2013	19.05	18.65	19.30	18.65	141985	2.14%
30 Aug 2013	18.65	19.95	19.95	18.55	133752	-4.85%
29 Aug 2013	19.60	20.00	20.30	19.30	90870	-2.00%
28 Aug 2013	20.00	20.20	20.20	19.35	874878	0.25%
27 Aug 2013	19.95	20.00	21.40	19.75	382431	-0.25%
26 Aug 2013	20.00	20.00	20.40	19.80	119948	-0.25%
23 Aug 2013	20.05	19.65	20.25	19.45	196621	4.16%
22 Aug 2013	19.25	18.00	19.55	18.00	194081	5.19%
21 Aug 2013	18.30	17.80	19.15	17.55	259010	1.95%
20 Aug 2013	17.95	18.00	18.40	17.70	137196	-0.83%
19 Aug 2013	18.10	18.75	19.05	17.90	127004	-3.47%
16 Aug 2013	18.75	18.80	19.15	18.00	210899	0.81%
14 Aug 2013	18.60	18.00	18.90	17.80	172659	3.33%
13 Aug 2013	18.00	18.25	18.45	17.85	106433	-1.37%
12 Aug 2013	18.25	18.10	18.40	17.40	129923	5.19%
08 Aug 2013	17.35	15.95	17.60	15.95	193984	8.10%
07 Aug 2013	16.05	15.50	16.50	15.50	140203	2.88%
06 Aug 2013	15.60	15.70	15.80	15.20	261312	2.63%
05 Aug 2013	15.20	15.60	15.95	15.10	85693	-1.62%
02 Aug 2013	15.45	15.00	15.75	15.00	154394	2.66%
01 Aug 2013	15.05	15.85	15.95	15.00	148570	-0.33%
31 Jul 2013	15.10	15.50	16.30	14.90	361657	-2.27%
30 Jul 2013	15.45	16.20	19.40	15.00	220760	-4.63%
29 Jul 2013	16.20	16.70	16.70	16.15	82688	-2.99%
26 Jul 2013	16.70	17.00	17.15	16.60	83989	-1.18%
25 Jul 2013	16.90	17.00	17.20	16.80	113741	-0.88%
24 Jul 2013	17.05	17.00	17.25	17.00	886924	-0.29%
23 Jul 2013	17.10	17.40	17.40	16.70	217999	0.29%
22 Jul 2013	17.05	17.05	17.95	16.90	441002	-5.01%
19 Jul 2013	17.95	18.50	19.70	17.70	1558056	-4.52%
18 Jul 2013	18.80	19.10	19.10	18.50	50199	1.08%
17 Jul 2013	18.60	19.05	19.15	18.50	53941	-1.59%
16 Jul 2013	18.90	18.85	19.20	18.85	97180	-1.05%
15 Jul 2013	19.10	19.75	19.75	18.70	53372	0.79%
12 Jul 2013	18.95	19.05	19.85	18.80	53451	-1.04%
11 Jul 2013	19.15	19.90	19.90	19.05	103128	-0.26%
10 Jul 2013	19.20	18.60	19.65	18.60	149806	1.59%
09 Jul 2013	18.90	18.55	19.30	18.40	250682	3.56%
08 Jul 2013	18.25	18.50	18.50	18.05	93081	-1.35%
05 Jul 2013	18.50	18.70	19.00	18.35	55264	0.82%
04 Jul 2013	18.35	18.35	19.05	18.20	118375	-1.34%
03 Jul 2013	18.60	19.05	19.10	18.40	97883	-3.63%
02 Jul 2013	19.30	19.70	19.70	18.85	118650	0.78%
01 Jul 2013	19.15	19.45	19.50	18.90	87968	2.41%
28 Jun 2013	18.70	19.05	19.15	18.50	176021	-0.53%
27 Jun 2013	18.80	19.50	19.75	18.60	130473	-3.09%
26 Jun 2013	19.40	19.50	19.80	19.30	52841	-0.77%
25 Jun 2013	19.55	19.70	19.85	19.40	102694	-1.01%
24 Jun 2013	19.75	20.00	20.35	19.35	153744	-1.25%
21 Jun 2013	20.00	20.50	20.70	19.90	205222	-3.15%
20 Jun 2013	20.65	20.85	20.85	20.30	336535	-6.14%
19 Jun 2013	22.00	22.40	22.60	21.90	292706	-1.35%
18 Jun 2013	22.30	21.90	22.40	21.75	367724	2.76%
17 Jun 2013	21.70	21.20	22.00	21.20	236402	0.93%
14 Jun 2013	21.50	21.05	22.20	21.05	366644	2.38%
13 Jun 2013	21.00	20.80	21.15	20.30	299411	0.00%
12 Jun 2013	21.00	21.05	21.15	20.80	206654	0.72%
11 Jun 2013	20.85	20.70	21.10	20.60	369718	0.72%
10 Jun 2013	20.70	21.00	21.55	20.60	217501	-0.72%
07 Jun 2013	20.85	20.75	21.60	20.50	132126	0.72%
06 Jun 2013	20.70	20.90	21.00	20.50	422215	-1.19%
05 Jun 2013	20.95	21.15	21.50	20.90	256734	-2.78%
04 Jun 2013	21.55	21.80	21.95	21.50	90702	-0.69%
03 Jun 2013	21.70	21.20	21.85	21.20	78205	0.70%
31 May 2013	21.55	21.85	21.85	21.45	106094	-1.37%
30 May 2013	21.85	22.75	22.75	21.60	52054	-0.68%
29 May 2013	22.00	22.80	22.80	21.80	464427	-0.68%
28 May 2013	22.15	23.00	23.05	22.00	118180	-2.85%
27 May 2013	22.80	21.50	23.20	21.05	317905	7.55%
24 May 2013	21.20	21.00	21.50	20.75	272651	0.71%
23 May 2013	21.05	21.50	21.80	20.45	717016	-2.55%
22 May 2013	21.60	22.30	22.60	21.40	176871	-2.92%
21 May 2013	22.25	22.50	22.50	22.20	85213	-0.45%
20 May 2013	22.35	22.60	22.70	22.30	128337	0.00%
17 May 2013	22.35	22.50	22.85	22.25	160135	-0.67%
16 May 2013	22.50	22.95	23.10	22.40	186737	-1.32%
15 May 2013	22.80	23.25	23.25	22.75	158503	-0.22%
14 May 2013	22.85	23.20	23.20	22.80	114373	-1.72%
13 May 2013	23.25	23.50	23.75	23.05	162009	0.22%
11 May 2013	23.20	23.05	23.25	23.05	12936	0.65%
10 May 2013	23.05	23.50	23.50	22.80	127421	-0.22%
09 May 2013	23.10	23.55	23.90	23.00	274004	-1.91%
08 May 2013	23.55	24.05	24.30	23.40	437488	-1.46%
07 May 2013	23.90	23.75	24.10	23.60	225267	2.58%
06 May 2013	23.30	23.55	23.95	23.25	82086	-1.27%
03 May 2013	23.60	24.20	24.20	23.50	87216	-1.26%
02 May 2013	23.90	23.90	24.30	23.75	104310	0.21%
30 Apr 2013	23.85	23.85	24.45	23.65	74693	-0.83%
29 Apr 2013	24.05	24.15	25.00	23.75	144513	1.26%
26 Apr 2013	23.75	24.25	24.45	23.60	131188	-0.84%
25 Apr 2013	23.95	23.20	24.95	23.20	435902	3.23%
23 Apr 2013	23.20	23.20	23.75	23.05	74518	-1.07%
22 Apr 2013	23.45	23.00	23.95	23.00	197783	1.52%
18 Apr 2013	23.10	22.90	23.50	22.90	48715	0.22%
17 Apr 2013	23.05	23.00	23.50	23.00	74793	0.00%
16 Apr 2013	23.05	22.60	23.35	22.60	183555	-1.91%
15 Apr 2013	23.50	23.10	23.65	22.85	208987	1.95%
12 Apr 2013	23.05	24.00	24.00	23.00	147500	-3.96%
11 Apr 2013	24.00	23.60	24.40	23.60	112824	-0.21%
10 Apr 2013	24.05	24.50	24.50	23.80	242804	0.21%
09 Apr 2013	24.00	23.55	25.45	23.35	461742	1.91%
08 Apr 2013	23.55	23.30	24.00	23.25	115684	0.00%
05 Apr 2013	23.55	23.15	23.90	23.15	71086	-0.21%
04 Apr 2013	23.60	23.95	24.10	23.20	160554	-1.87%
03 Apr 2013	24.05	23.50	24.90	23.10	941777	2.56%
02 Apr 2013	23.45	22.50	23.80	22.50	158736	3.53%
01 Apr 2013	22.65	20.70	23.10	20.60	234432	9.69%
28 Mar 2013	20.65	21.00	21.00	20.05	135265	0.73%
26 Mar 2013	20.50	20.30	20.90	20.30	115636	-0.24%
25 Mar 2013	20.55	20.70	21.15	20.20	227244	1.99%
22 Mar 2013	20.15	20.50	20.70	19.50	350564	-1.23%
21 Mar 2013	20.40	21.20	21.60	20.20	181830	-3.55%
20 Mar 2013	21.15	21.90	22.15	20.95	322467	-2.53%
19 Mar 2013	21.70	21.85	22.60	21.50	224502	-1.14%
18 Mar 2013	21.95	21.50	22.40	21.05	217561	2.09%
15 Mar 2013	21.50	23.25	23.30	21.30	541492	-5.91%
14 Mar 2013	22.85	23.00	23.30	22.70	206144	-1.08%
13 Mar 2013	23.10	23.40	23.65	22.90	453942	-1.49%
12 Mar 2013	23.45	24.40	24.40	23.25	158039	-2.09%
11 Mar 2013	23.95	24.20	24.70	23.50	138711	-1.44%
08 Mar 2013	24.30	24.10	24.90	23.80	270868	1.89%
07 Mar 2013	23.85	22.65	24.20	22.50	223302	3.92%
06 Mar 2013	22.95	23.00	23.40	22.75	178466	0.00%
05 Mar 2013	22.95	22.85	23.15	22.50	97389	1.32%
04 Mar 2013	22.65	23.35	23.45	22.50	114435	-2.58%
01 Mar 2013	23.25	23.25	23.90	23.10	117173	0.87%
28 Feb 2013	23.05	24.20	25.40	22.90	519872	-2.12%
27 Feb 2013	23.55	24.00	24.25	23.10	309820	-1.88%
26 Feb 2013	24.00	24.20	24.45	23.80	156444	-2.04%
25 Feb 2013	24.50	25.15	25.40	24.25	122593	-2.39%
22 Feb 2013	25.10	25.05	25.30	24.45	156691	1.01%
21 Feb 2013	24.85	25.00	25.80	24.75	149278	-3.31%
20 Feb 2013	25.70	25.25	26.10	25.15	201740	2.80%
19 Feb 2013	25.00	25.95	26.20	24.80	124091	0.20%
18 Feb 2013	24.95	24.85	26.25	24.10	368409	0.60%
15 Feb 2013	24.80	24.75	25.00	24.50	97589	0.00%
14 Feb 2013	24.80	25.25	25.40	24.75	143385	-2.17%
13 Feb 2013	25.35	25.55	26.00	25.15	94647	0.40%
12 Feb 2013	25.25	25.20	25.95	25.00	149377	-2.32%
11 Feb 2013	25.85	25.90	26.35	25.75	87569	-0.58%
08 Feb 2013	26.00	26.50	26.50	25.85	99570	-0.95%
07 Feb 2013	26.25	26.35	26.70	26.20	92281	0.19%
06 Feb 2013	26.20	26.40	26.70	26.10	89274	-0.38%
05 Feb 2013	26.30	26.30	26.50	26.15	111144	-0.75%
04 Feb 2013	26.50	26.20	27.25	26.20	117454	-1.12%
01 Feb 2013	26.80	27.05	27.45	26.60	164008	-0.74%
31 Jan 2013	27.00	27.40	27.45	26.65	179676	-1.46%
30 Jan 2013	27.40	27.05	27.55	26.90	139811	1.29%
29 Jan 2013	27.05	27.15	27.75	22.40	183618	-2.35%
28 Jan 2013	27.70	27.00	28.35	27.00	304641	2.03%
25 Jan 2013	27.15	26.65	27.30	26.50	240643	1.50%
24 Jan 2013	26.75	26.95	27.50	26.60	438190	-0.74%
23 Jan 2013	26.95	28.00	28.00	26.60	507612	-3.41%
22 Jan 2013	27.90	27.80	28.20	27.70	424650	0.36%
21 Jan 2013	27.80	26.60	28.00	26.55	613443	4.51%
18 Jan 2013	26.60	29.25	29.45	26.15	2280539	-8.12%
17 Jan 2013	28.95	29.00	29.30	28.80	322207	0.52%
16 Jan 2013	28.80	29.35	29.70	28.70	434865	-1.71%
15 Jan 2013	29.30	30.10	30.85	29.00	1405893	-1.68%
14 Jan 2013	29.80	29.60	30.00	29.50	226222	2.41%
11 Jan 2013	29.10	31.15	31.15	28.90	627799	-2.84%
10 Jan 2013	29.95	30.60	30.70	29.80	342131	-1.16%
09 Jan 2013	30.30	31.00	31.20	30.10	392474	-1.94%
08 Jan 2013	30.90	31.35	31.50	30.75	499343	-1.44%
07 Jan 2013	31.35	30.60	32.30	30.60	1446839	2.28%
04 Jan 2013	30.65	30.50	30.95	30.25	609691	0.82%
03 Jan 2013	30.40	30.15	30.60	30.00	627838	1.67%
02 Jan 2013	29.90	29.15	30.20	28.90	1372317	4.00%
01 Jan 2013	28.75	28.55	29.05	28.55	516929	1.05%
31 Dec 2012	28.45	28.50	28.95	28.20	258644	-0.35%
28 Dec 2012	28.55	28.95	29.25	28.50	381976	-0.87%
27 Dec 2012	28.80	29.35	29.70	28.60	480093	-0.86%
26 Dec 2012	29.05	29.65	29.65	28.90	450342	-1.19%
24 Dec 2012	29.40	29.60	29.80	29.15	229011	0.86%
21 Dec 2012	29.15	30.95	30.95	28.85	718277	-5.20%
20 Dec 2012	30.75	31.25	31.25	30.60	307862	-0.49%
19 Dec 2012	30.90	30.95	31.25	30.75	288074	0.32%
18 Dec 2012	30.80	30.55	31.30	30.50	232410	-0.16%
17 Dec 2012	30.85	31.10	31.40	30.65	260814	-0.64%
14 Dec 2012	31.05	31.40	31.50	30.90	236673	-0.64%
13 Dec 2012	31.25	32.10	32.15	31.10	401357	-2.19%
12 Dec 2012	31.95	32.25	32.35	31.75	415141	0.16%
11 Dec 2012	31.90	33.55	33.55	31.80	946400	-3.77%
10 Dec 2012	33.15	33.00	34.20	32.75	2466316	0.76%
07 Dec 2012	32.90	31.75	33.45	31.40	2235841	4.44%
06 Dec 2012	31.50	32.00	32.20	31.40	231767	-1.25%
05 Dec 2012	31.90	31.55	32.15	31.45	356529	1.43%
04 Dec 2012	31.45	31.90	32.30	31.25	381372	-0.94%
03 Dec 2012	31.75	31.50	32.40	31.25	431659	1.93%
30 Nov 2012	31.15	32.25	32.35	31.00	481907	-2.35%
29 Nov 2012	31.90	32.70	33.20	31.80	499253	-2.45%
27 Nov 2012	32.70	32.80	33.25	32.25	173618	2.19%
26 Nov 2012	32.00	32.15	32.70	31.85	163456	0.16%
23 Nov 2012	31.95	32.10	32.45	31.80	118053	-0.47%
22 Nov 2012	32.10	32.20	32.80	32.00	64923	-0.31%
21 Nov 2012	32.20	32.50	32.65	32.05	82255	-0.62%
20 Nov 2012	32.40	32.95	33.10	32.20	110865	-0.77%
19 Nov 2012	32.65	33.05	33.30	32.50	89086	-1.51%
16 Nov 2012	33.15	32.90	34.60	32.80	276198	1.22%
15 Nov 2012	32.75	33.20	33.20	32.60	66306	-1.21%
13 Nov 2012	33.15	33.05	33.30	32.60	47775	0.76%
12 Nov 2012	32.90	32.85	33.30	32.50	118415	0.00%
09 Nov 2012	32.90	33.50	33.80	32.75	137236	-1.79%
08 Nov 2012	33.50	33.25	33.70	33.25	91204	-0.15%
07 Nov 2012	33.55	33.50	33.75	33.10	97702	0.15%
06 Nov 2012	33.50	33.80	33.90	33.35	105617	-0.89%
05 Nov 2012	33.80	33.95	34.20	33.50	110298	-0.29%
02 Nov 2012	33.90	34.40	34.70	33.65	199052	0.15%
01 Nov 2012	33.85	33.35	34.60	33.15	198685	1.65%
31 Oct 2012	33.30	33.70	33.75	33.15	143733	-0.30%
30 Oct 2012	33.40	33.70	33.90	33.15	169015	0.00%
29 Oct 2012	33.40	34.50	34.60	33.35	393883	-2.62%
26 Oct 2012	34.30	34.70	35.20	34.10	503036	0.15%
25 Oct 2012	34.25	32.90	34.65	32.90	1148109	5.38%
23 Oct 2012	32.50	33.35	33.65	32.20	216999	-2.69%
22 Oct 2012	33.40	34.50	34.50	33.25	327014	-4.02%
19 Oct 2012	34.80	34.65	35.75	34.55	592026	1.46%
18 Oct 2012	34.30	34.70	34.95	33.65	181902	-0.15%
17 Oct 2012	34.35	35.45	35.45	34.15	176017	0.00%
16 Oct 2012	34.35	34.55	35.55	34.10	447210	0.15%
15 Oct 2012	34.30	34.00	34.80	34.00	171794	-0.72%
12 Oct 2012	34.55	34.75	35.50	34.20	306353	-0.86%
11 Oct 2012	34.85	35.05	35.05	34.25	197894	1.31%
10 Oct 2012	34.40	35.40	35.55	34.05	412871	-1.29%
09 Oct 2012	34.85	35.60	36.35	34.65	517727	-1.83%
08 Oct 2012	35.50	35.65	36.50	35.25	953853	1.00%
05 Oct 2012	35.15	33.65	36.70	33.65	2045789	4.30%
04 Oct 2012	33.70	34.40	34.60	33.50	678524	-0.88%
03 Oct 2012	34.00	33.25	35.10	33.10	2294999	2.72%
01 Oct 2012	33.10	32.60	33.60	31.70	829418	3.28%
28 Sep 2012	32.05	32.00	32.40	31.85	328361	0.79%
27 Sep 2012	31.80	32.35	32.35	31.70	663840	0.16%
26 Sep 2012	31.75	32.80	32.90	31.50	200383	-0.31%
25 Sep 2012	31.85	32.70	32.70	31.50	217152	-0.78%
24 Sep 2012	32.10	32.05	33.10	31.65	501821	1.10%
21 Sep 2012	31.75	30.80	31.95	30.25	687935	4.44%
20 Sep 2012	30.40	30.50	31.00	30.30	209101	-1.78%
18 Sep 2012	30.95	31.00	31.90	30.55	390613	-1.12%
17 Sep 2012	31.30	32.05	32.30	31.05	253453	-1.88%
14 Sep 2012	31.90	32.30	32.70	31.80	223142	0.31%
13 Sep 2012	31.80	32.70	33.50	31.70	1035946	-0.47%
12 Sep 2012	31.95	32.40	32.50	31.50	761347	0.31%
11 Sep 2012	31.85	32.40	33.10	31.65	700480	-0.16%
10 Sep 2012	31.90	30.25	34.50	29.90	954554	6.16%
08 Sep 2012	30.05	30.20	30.40	29.95	34442	0.33%
07 Sep 2012	29.95	30.55	30.60	29.80	116193	0.34%
06 Sep 2012	29.85	30.20	30.45	29.75	108902	-1.32%
05 Sep 2012	30.25	30.00	30.90	30.00	72336	-0.17%
04 Sep 2012	30.30	29.90	31.00	29.90	136654	-0.33%
03 Sep 2012	30.40	30.50	31.00	30.20	90463	0.83%
31 Aug 2012	30.15	31.00	31.25	29.90	180007	-1.95%
30 Aug 2012	30.75	31.05	31.10	30.10	83660	-0.81%
29 Aug 2012	31.00	31.95	32.30	30.55	146636	-2.97%
28 Aug 2012	31.95	32.80	33.00	31.70	267943	-1.69%
27 Aug 2012	32.50	33.50	33.75	32.10	220621	-1.81%
24 Aug 2012	33.10	34.25	34.25	33.05	157088	-2.79%
23 Aug 2012	34.05	34.00	35.00	33.75	101693	-0.87%
22 Aug 2012	34.35	34.50	34.70	34.25	118869	-1.01%
21 Aug 2012	34.70	34.60	35.20	34.45	131923	0.43%
17 Aug 2012	34.55	35.00	35.50	34.45	200656	0.44%
16 Aug 2012	34.40	34.65	35.90	34.25	173063	-1.29%
14 Aug 2012	34.85	35.25	35.45	34.60	221767	-0.85%
13 Aug 2012	35.15	35.50	35.70	35.00	97803	-1.26%
10 Aug 2012	35.60	35.50	36.30	35.15	135092	0.00%
09 Aug 2012	35.60	35.50	36.25	35.00	80142	0.00%
08 Aug 2012	35.60	36.40	36.75	35.40	149313	-1.39%
07 Aug 2012	36.10	38.90	38.90	35.85	443687	0.98%
06 Aug 2012	35.75	35.60	36.00	35.40	272374	0.42%
03 Aug 2012	35.60	36.15	36.20	35.45	369734	-1.39%
02 Aug 2012	36.10	36.35	36.50	36.00	222138	-0.69%
01 Aug 2012	36.35	37.70	37.70	35.95	382687	-1.49%
31 Jul 2012	36.90	38.25	38.45	36.80	147396	-0.81%
30 Jul 2012	37.20	38.90	38.90	36.80	137786	-1.46%
27 Jul 2012	37.75	39.10	40.50	37.20	230676	-2.83%
26 Jul 2012	38.85	41.10	41.10	38.40	199795	-4.19%
25 Jul 2012	40.55	42.00	43.70	39.80	1028841	-2.76%
24 Jul 2012	41.70	41.50	42.00	41.20	49814	0.48%
23 Jul 2012	41.50	42.70	42.85	40.75	93763	-0.84%
20 Jul 2012	41.85	42.25	43.35	41.65	116813	-0.95%
19 Jul 2012	42.25	41.90	43.40	41.55	164030	2.18%
18 Jul 2012	41.35	41.50	41.50	40.85	38936	0.49%
17 Jul 2012	41.15	41.55	42.35	41.00	60520	-1.67%
16 Jul 2012	41.85	42.20	42.50	41.50	35068	-0.59%
13 Jul 2012	42.10	42.10	43.30	42.00	92752	-0.47%
12 Jul 2012	42.30	43.00	43.25	42.10	86598	-3.09%
11 Jul 2012	43.65	43.30	44.25	42.65	101938	1.04%
10 Jul 2012	43.20	43.25	43.70	42.80	76793	-0.35%
09 Jul 2012	43.35	43.80	43.80	42.90	62494	-0.91%
06 Jul 2012	43.75	44.30	45.45	43.40	204424	-0.57%
05 Jul 2012	44.00	43.00	45.30	43.00	311388	0.34%
04 Jul 2012	43.85	43.00	44.55	43.00	915531	1.86%
03 Jul 2012	43.05	42.40	43.25	42.40	107154	0.94%
02 Jul 2012	42.65	42.20	43.30	42.05	101237	2.03%
29 Jun 2012	41.80	41.80	42.50	41.55	78549	1.33%
28 Jun 2012	41.25	41.15	42.50	37.80	129244	-1.55%
27 Jun 2012	41.90	42.50	42.55	41.50	27409	-0.71%
26 Jun 2012	42.20	42.15	42.65	42.10	30007	0.12%
25 Jun 2012	42.15	42.90	43.20	42.00	153929	0.36%
22 Jun 2012	42.00	41.80	42.90	41.40	861649	-0.83%
21 Jun 2012	42.35	42.40	43.50	41.90	105947	0.83%
20 Jun 2012	42.00	42.40	43.30	40.50	181560	-2.44%
19 Jun 2012	43.05	43.10	43.30	42.20	71463	-0.23%
18 Jun 2012	43.15	43.90	44.00	41.75	125071	-0.12%
15 Jun 2012	43.20	43.40	43.95	42.60	81880	1.41%
14 Jun 2012	42.60	43.50	44.15	42.30	86888	-1.84%
13 Jun 2012	43.40	42.40	44.90	42.20	516990	3.09%
12 Jun 2012	42.10	41.10	42.55	41.10	128144	0.96%
11 Jun 2012	41.70	42.00	42.00	41.00	81443	0.12%
08 Jun 2012	41.65	41.40	41.90	40.65	78033	-0.60%
07 Jun 2012	41.90	41.70	42.30	41.55	72574	0.48%
06 Jun 2012	41.70	41.00	41.90	41.00	85361	1.58%
05 Jun 2012	41.05	40.60	41.90	40.60	59996	1.61%
04 Jun 2012	40.40	41.00	41.45	39.90	89944	-2.06%
01 Jun 2012	41.25	42.90	43.75	41.00	235094	-2.94%
31 May 2012	42.50	39.00	42.95	39.00	563475	6.52%
30 May 2012	39.90	39.90	40.80	39.60	226832	-0.37%
29 May 2012	40.05	38.60	43.25	38.60	640252	3.35%
28 May 2012	38.75	38.95	39.30	38.45	237501	0.78%
25 May 2012	38.45	38.85	39.75	38.25	105908	-1.28%
24 May 2012	38.95	39.00	39.40	38.50	71702	0.26%
23 May 2012	38.85	40.00	40.00	38.55	148224	-1.89%
22 May 2012	39.60	39.85	40.50	39.30	141914	-0.13%
21 May 2012	39.65	40.45	40.80	39.15	158957	-1.12%
18 May 2012	40.10	40.00	40.40	39.25	73582	-0.74%
17 May 2012	40.40	40.45	40.95	40.00	53717	1.13%
16 May 2012	39.95	40.00	40.80	39.00	82066	-1.96%
15 May 2012	40.75	41.30	41.50	40.50	66387	-0.12%
14 May 2012	40.80	41.75	41.95	40.60	48867	-0.73%
11 May 2012	41.10	42.85	42.85	40.70	79788	-2.72%
10 May 2012	42.25	43.40	44.10	42.00	235334	-0.82%
09 May 2012	42.60	44.60	45.40	42.00	665922	-5.44%
08 May 2012	45.05	46.50	48.00	44.10	599482	-0.99%
07 May 2012	45.50	43.25	45.75	42.15	165163	5.08%
04 May 2012	43.30	43.40	44.35	42.65	98304	-0.57%
03 May 2012	43.55	43.80	44.15	43.40	36167	-0.46%
02 May 2012	43.75	44.00	45.60	43.60	92647	-0.57%
30 Apr 2012	44.00	44.10	44.55	43.50	53142	-0.11%
28 Apr 2012	44.05	43.15	44.40	43.15	6393	1.73%
27 Apr 2012	43.30	44.00	44.70	43.15	47150	-2.37%
26 Apr 2012	44.35	44.65	45.35	44.05	56634	-0.34%
25 Apr 2012	44.50	45.00	46.95	44.05	65891	-2.09%
24 Apr 2012	45.45	45.20	45.90	45.10	43151	-0.33%
23 Apr 2012	45.60	45.30	46.70	45.30	26782	-1.62%
20 Apr 2012	46.35	47.75	47.75	46.20	51125	-2.63%
19 Apr 2012	47.60	48.00	48.30	47.25	46344	-0.21%
18 Apr 2012	47.70	48.30	48.45	47.55	32409	0.10%
17 Apr 2012	47.65	47.55	48.40	47.10	35492	-0.10%
16 Apr 2012	47.70	48.40	48.75	47.00	47054	-2.05%
13 Apr 2012	48.70	49.45	50.50	48.40	52007	-2.01%
12 Apr 2012	49.70	51.50	52.45	49.50	60589	-0.70%
11 Apr 2012	50.05	50.00	50.30	49.00	546254	0.10%
10 Apr 2012	50.00	49.60	50.95	49.50	94250	0.00%
09 Apr 2012	50.00	51.95	52.00	49.85	151451	-1.57%
04 Apr 2012	50.80	50.70	51.90	50.00	42975	-0.20%
03 Apr 2012	50.90	51.70	54.00	50.70	127839	-3.60%
02 Apr 2012	52.80	54.15	54.50	52.50	105630	-3.12%
30 Mar 2012	54.50	52.40	56.40	50.85	648697	4.81%
29 Mar 2012	52.00	50.20	52.40	49.25	321624	1.96%
28 Mar 2012	51.00	48.50	51.40	47.90	236111	3.76%
27 Mar 2012	49.15	49.85	49.85	47.60	111236	1.87%
26 Mar 2012	48.25	48.50	49.70	48.05	61804	-2.03%
23 Mar 2012	49.25	49.00	49.70	48.10	198566	-0.40%
22 Mar 2012	49.45	48.80	49.65	48.60	183361	-0.40%
21 Mar 2012	49.65	48.90	49.90	48.40	142255	1.12%
20 Mar 2012	49.10	48.00	49.50	47.50	61966	0.41%
19 Mar 2012	48.90	49.20	49.30	47.10	154895	-0.81%
16 Mar 2012	49.30	49.00	50.70	48.65	1447486	1.96%
15 Mar 2012	48.35	46.80	49.20	46.00	620022	3.53%
14 Mar 2012	46.70	48.00	48.40	46.20	75874	-2.10%
13 Mar 2012	47.70	47.90	48.50	47.30	187973	2.03%
12 Mar 2012	46.75	46.40	47.25	45.70	124667	2.07%
09 Mar 2012	45.80	45.50	47.00	45.50	80163	2.12%
07 Mar 2012	44.85	44.80	45.50	44.10	72749	-0.55%
06 Mar 2012	45.10	46.00	48.00	44.40	67351	-2.17%
05 Mar 2012	46.10	45.60	46.75	45.60	79360	0.33%
03 Mar 2012	45.95	46.50	46.50	45.60	26112	-0.76%
02 Mar 2012	46.30	48.00	48.00	46.10	86940	-1.38%
01 Mar 2012	46.95	47.95	48.70	46.75	238158	-1.68%
29 Feb 2012	47.75	47.25	49.40	46.65	233041	1.38%
28 Feb 2012	47.10	44.60	47.70	44.60	227873	6.32%
27 Feb 2012	44.30	48.00	49.05	44.00	221257	-7.90%
24 Feb 2012	48.10	52.40	54.40	47.10	680830	-0.41%
23 Feb 2012	48.30	48.00	49.00	46.80	209727	1.15%
22 Feb 2012	47.75	52.40	52.80	47.10	674691	-4.79%
21 Feb 2012	50.15	48.25	51.00	48.25	2134918	3.51%
17 Feb 2012	48.45	48.50	49.10	46.50	1460011	-0.10%
16 Feb 2012	48.50	45.00	49.95	44.35	1529374	8.62%
15 Feb 2012	44.65	44.10	46.00	44.10	383526	1.82%
14 Feb 2012	43.85	43.80	44.65	43.50	61841	-0.45%
13 Feb 2012	44.05	44.20	44.95	43.55	89093	-0.34%
10 Feb 2012	44.20	44.75	45.35	43.90	123309	-1.12%
09 Feb 2012	44.70	44.60	45.85	44.00	259090	1.48%
08 Feb 2012	44.05	43.80	44.70	43.65	120803	1.03%
07 Feb 2012	43.60	43.60	44.90	43.25	244814	0.46%
06 Feb 2012	43.40	42.50	44.00	42.40	149644	2.84%
03 Feb 2012	42.20	42.90	42.90	41.55	84633	-0.82%
02 Feb 2012	42.55	42.80	43.30	42.00	113958	1.31%
01 Feb 2012	42.00	42.30	42.70	41.40	125230	-0.24%
31 Jan 2012	42.10	41.20	42.45	40.30	87543	2.81%
30 Jan 2012	40.95	42.50	42.50	40.60	88043	-2.62%
27 Jan 2012	42.05	42.35	43.30	41.90	139477	-0.71%
25 Jan 2012	42.35	42.70	42.70	42.00	80754	1.19%
24 Jan 2012	41.85	42.65	43.00	41.75	143001	-1.88%
23 Jan 2012	42.65	43.60	44.85	42.30	171766	-1.84%
20 Jan 2012	43.45	42.85	46.70	42.85	1177785	1.40%
19 Jan 2012	42.85	42.70	43.15	42.50	85007	0.59%
18 Jan 2012	42.60	42.10	43.20	41.20	210788	0.71%
17 Jan 2012	42.30	42.50	43.15	41.80	100764	0.00%
16 Jan 2012	42.30	41.00	43.05	41.00	149787	2.42%
13 Jan 2012	41.30	41.60	42.30	40.55	103851	0.49%
12 Jan 2012	41.10	42.50	42.50	40.40	104601	-2.38%
11 Jan 2012	42.10	42.00	43.00	41.25	317339	1.57%
10 Jan 2012	41.45	40.05	43.45	40.05	693107	3.63%
09 Jan 2012	40.00	39.00	40.80	38.10	155641	3.49%
07 Jan 2012	38.65	37.70	38.90	37.70	6334	1.44%
06 Jan 2012	38.10	38.15	38.65	37.60	50045	-0.91%
05 Jan 2012	38.45	38.40	38.80	38.05	21805	1.05%
04 Jan 2012	38.05	38.00	38.65	37.50	25905	-0.52%
03 Jan 2012	38.25	37.60	38.50	37.50	60598	2.27%
02 Jan 2012	37.40	39.00	39.00	37.20	121451	2.05%
30 Dec 2011	36.65	35.00	37.15	35.00	80778	5.16%
29 Dec 2011	34.85	35.75	35.90	34.45	117009	-3.33%
28 Dec 2011	36.05	36.75	36.95	35.85	39882	-1.77%
27 Dec 2011	36.70	37.40	37.85	36.60	68850	-1.61%
26 Dec 2011	37.30	37.30	38.45	36.70	108545	-0.67%
23 Dec 2011	37.55	37.30	38.50	37.00	53824	0.13%
22 Dec 2011	37.50	37.00	37.90	36.50	39908	0.54%
21 Dec 2011	37.30	37.05	38.30	36.50	52702	2.05%
20 Dec 2011	36.55	38.00	38.00	36.15	64476	-2.01%
19 Dec 2011	37.30	40.35	40.40	36.40	118183	-7.56%
16 Dec 2011	40.35	42.55	43.85	39.15	90368	-6.05%
15 Dec 2011	42.95	44.30	44.90	42.50	70908	-2.05%
14 Dec 2011	43.85	43.00	44.00	42.25	39209	1.50%
13 Dec 2011	43.20	43.00	43.60	42.10	27825	-1.26%
12 Dec 2011	43.75	45.95	46.10	43.20	45224	-2.34%
09 Dec 2011	44.80	45.20	45.50	44.00	29655	-1.65%
08 Dec 2011	45.55	46.50	46.85	45.10	28212	-2.36%
07 Dec 2011	46.65	47.00	47.95	46.45	120588	1.30%
05 Dec 2011	46.05	44.70	46.85	43.80	237644	4.78%
02 Dec 2011	43.95	43.50	44.20	43.15	29518	-0.11%
01 Dec 2011	44.00	45.45	45.75	43.50	48498	-0.34%
30 Nov 2011	44.15	43.50	44.75	43.10	49626	1.61%
29 Nov 2011	43.45	44.90	44.95	43.00	30635	-0.91%
28 Nov 2011	43.85	43.30	44.95	43.20	66699	1.86%
25 Nov 2011	43.05	43.25	43.70	42.50	49385	0.23%
24 Nov 2011	42.95	43.80	44.40	42.50	82842	-3.37%
23 Nov 2011	44.45	44.90	45.00	43.55	339452	-1.22%
22 Nov 2011	45.00	45.25	45.90	44.40	271070	-1.75%
21 Nov 2011	45.80	46.50	47.00	44.25	47199	-1.40%
18 Nov 2011	46.45	47.20	47.50	45.10	118138	-1.38%
17 Nov 2011	47.10	46.75	47.40	46.05	86974	0.64%
16 Nov 2011	46.80	46.95	47.45	46.10	85185	-1.27%
15 Nov 2011	47.40	48.20	48.20	46.55	59186	-1.76%
14 Nov 2011	48.25	48.40	48.95	47.00	185456	-0.92%
11 Nov 2011	48.70	48.05	49.30	47.55	285725	-0.41%
09 Nov 2011	48.90	47.55	49.40	47.30	277816	1.88%
08 Nov 2011	48.00	48.50	48.50	47.70	52599	-0.10%
04 Nov 2011	48.05	48.10	48.85	47.60	68266	0.00%
03 Nov 2011	48.05	48.00	48.95	47.55	109665	0.10%
02 Nov 2011	48.00	48.10	48.50	47.55	114254	-0.31%
01 Nov 2011	48.15	47.70	48.50	47.50	165450	0.21%
31 Oct 2011	48.05	48.70	48.70	46.50	151271	0.10%
28 Oct 2011	48.00	48.20	48.30	47.05	302525	0.95%
26 Oct 2011	47.55	47.10	47.85	47.00	119952	1.71%
25 Oct 2011	46.75	47.00	47.60	46.50	124333	0.11%
24 Oct 2011	46.70	47.30	47.30	46.50	119663	0.65%
21 Oct 2011	46.40	47.70	49.20	45.60	1575558	-1.90%
20 Oct 2011	47.30	47.00	48.45	46.65	151086	-1.46%
19 Oct 2011	48.00	48.45	48.45	47.50	364535	-0.21%
18 Oct 2011	48.10	49.50	49.50	47.30	883677	-3.41%
17 Oct 2011	49.80	45.50	52.50	45.50	2927096	13.83%
14 Oct 2011	43.75	43.50	43.90	43.50	39719	0.11%
13 Oct 2011	43.70	43.90	44.55	43.60	68697	-0.11%
12 Oct 2011	43.75	44.60	44.80	43.60	82859	-0.34%
11 Oct 2011	43.90	44.40	44.70	43.50	57185	-0.45%
10 Oct 2011	44.10	43.20	44.60	43.20	33823	0.80%
07 Oct 2011	43.75	43.50	44.00	43.00	57059	2.58%
05 Oct 2011	42.65	43.75	44.60	42.10	56290	-2.74%
04 Oct 2011	43.85	45.30	45.30	43.40	77244	-3.20%
03 Oct 2011	45.30	44.00	46.40	43.30	386892	2.95%
30 Sep 2011	44.00	43.30	46.50	43.30	44571	-0.79%
29 Sep 2011	44.35	44.10	44.95	44.05	25779	-1.00%
28 Sep 2011	44.80	45.20	45.70	44.50	41278	-0.44%
27 Sep 2011	45.00	43.60	45.50	43.60	55542	3.21%
26 Sep 2011	43.60	44.60	44.60	43.15	49813	-1.58%
23 Sep 2011	44.30	44.80	44.95	43.55	47119	-1.12%
22 Sep 2011	44.80	45.50	46.60	44.35	53873	-3.55%
21 Sep 2011	46.45	46.90	47.40	46.25	63053	-0.11%
20 Sep 2011	46.50	45.15	46.75	45.15	85296	1.42%
19 Sep 2011	45.85	46.00	46.50	45.10	23118	-0.65%
16 Sep 2011	46.15	47.25	47.25	45.60	74414	0.11%
15 Sep 2011	46.10	46.40	46.75	45.75	91976	-0.97%
14 Sep 2011	46.55	45.35	47.30	44.50	107032	2.65%
13 Sep 2011	45.35	45.00	46.20	45.00	42748	0.22%
12 Sep 2011	45.25	45.00	45.95	45.00	27124	-1.84%
09 Sep 2011	46.10	47.60	47.60	45.85	118780	-1.60%
08 Sep 2011	46.85	47.10	47.30	46.20	87998	0.86%
07 Sep 2011	46.45	47.00	47.15	46.05	125611	-0.11%
06 Sep 2011	46.50	47.50	48.60	46.25	175499	-1.27%
05 Sep 2011	47.10	46.10	47.40	46.00	66080	0.86%
02 Sep 2011	46.70	46.80	47.00	46.00	31912	0.32%
30 Aug 2011	46.55	47.00	47.40	46.10	53195	0.00%
29 Aug 2011	46.55	45.70	47.00	45.65	46480	2.31%
26 Aug 2011	45.50	45.80	46.60	44.10	68017	-1.94%
25 Aug 2011	46.40	46.00	46.80	44.80	43825	1.20%
24 Aug 2011	45.85	47.00	47.00	45.50	38147	-1.19%
23 Aug 2011	46.40	46.90	47.00	45.90	46271	1.20%
22 Aug 2011	45.85	45.40	47.30	44.00	97146	1.78%
19 Aug 2011	45.05	45.15	46.20	44.00	207390	-4.35%
18 Aug 2011	47.10	47.40	47.75	45.50	119396	-0.84%
17 Aug 2011	47.50	46.95	48.10	45.60	112980	2.15%
16 Aug 2011	46.50	47.00	47.25	46.00	100467	0.43%
12 Aug 2011	46.30	47.15	47.55	46.00	54703	-0.86%
11 Aug 2011	46.70	47.00	47.35	46.50	45960	-1.27%
10 Aug 2011	47.30	45.65	48.00	45.65	105580	1.39%
09 Aug 2011	46.65	47.00	48.00	45.00	296258	-4.89%
08 Aug 2011	49.05	48.00	50.00	47.30	236453	-2.58%
05 Aug 2011	50.35	50.00	51.00	49.00	137171	-2.52%
04 Aug 2011	51.65	51.95	53.15	51.50	143490	-0.58%
03 Aug 2011	51.95	52.50	52.50	51.30	98418	-1.33%
02 Aug 2011	52.65	54.70	54.90	52.15	200924	-3.66%
01 Aug 2011	54.65	55.50	55.90	54.50	81098	-1.09%
29 Jul 2011	55.25	56.30	57.35	55.05	144552	-1.87%
28 Jul 2011	56.30	56.20	56.95	54.80	254747	1.35%
27 Jul 2011	55.55	57.25	57.25	55.25	203908	-1.86%
26 Jul 2011	56.60	56.60	57.45	55.85	440517	0.71%
25 Jul 2011	56.20	56.50	56.95	55.10	211436	0.54%
22 Jul 2011	55.90	58.80	59.45	55.20	3725383	-3.87%
21 Jul 2011	58.15	56.60	58.60	55.80	1046939	3.01%
20 Jul 2011	56.45	55.90	57.55	55.40	623045	1.26%
19 Jul 2011	55.75	54.95	56.80	54.75	521081	1.83%
18 Jul 2011	54.75	54.70	55.65	54.60	146269	-0.09%
15 Jul 2011	54.80	54.80	55.45	54.55	176706	-0.36%
14 Jul 2011	55.00	55.75	56.25	54.70	194983	-1.79%
13 Jul 2011	56.00	54.40	56.65	54.20	380139	3.80%
12 Jul 2011	53.95	54.20	55.40	53.60	158407	-2.71%
11 Jul 2011	55.45	55.15	57.40	54.50	831612	0.73%
08 Jul 2011	55.05	55.90	56.45	54.75	70456	-1.70%
07 Jul 2011	56.00	55.45	56.65	55.25	130422	0.99%
06 Jul 2011	55.45	56.45	56.70	55.00	145689	-1.16%
05 Jul 2011	56.10	55.00	57.95	54.45	1001423	2.00%
04 Jul 2011	55.00	55.15	55.55	54.75	86472	-0.72%
01 Jul 2011	55.40	55.95	55.95	54.20	112033	0.00%
30 Jun 2011	55.40	55.65	56.00	54.70	236015	1.09%
29 Jun 2011	54.80	54.25	55.85	53.65	191401	1.39%
28 Jun 2011	54.05	54.10	54.75	53.60	371602	-1.19%
27 Jun 2011	54.70	53.20	55.80	53.20	96253	0.55%
24 Jun 2011	54.40	52.50	55.25	52.20	261517	2.54%
23 Jun 2011	53.05	55.00	55.00	52.25	108419	-2.03%
22 Jun 2011	54.15	54.85	55.00	53.60	121128	-2.17%
21 Jun 2011	55.35	56.00	56.40	54.80	127212	-1.86%
20 Jun 2011	56.40	57.00	57.60	54.10	210229	-1.05%
17 Jun 2011	57.00	55.00	57.75	54.65	352609	2.06%
16 Jun 2011	55.85	55.00	56.70	54.50	128173	1.27%
15 Jun 2011	55.15	55.50	56.00	54.60	223418	0.18%
14 Jun 2011	55.05	55.90	55.90	54.80	134942	0.18%
13 Jun 2011	54.95	55.40	55.40	54.45	106401	-0.09%
10 Jun 2011	55.00	55.60	56.00	54.80	183906	0.09%
09 Jun 2011	54.95	55.10	56.00	54.60	129153	-0.45%
08 Jun 2011	55.20	55.25	55.70	55.10	56994	-0.54%
07 Jun 2011	55.50	55.20	56.00	54.60	49262	0.63%
06 Jun 2011	55.15	56.80	57.15	54.65	129912	-1.52%
03 Jun 2011	56.00	54.40	56.45	54.20	139901	2.47%
02 Jun 2011	54.65	55.20	55.25	54.40	65399	-1.89%
01 Jun 2011	55.70	55.90	56.20	55.40	64066	-0.54%
31 May 2011	56.00	55.50	57.00	54.55	108720	0.90%
30 May 2011	55.50	55.95	56.40	54.50	57157	0.00%
27 May 2011	55.50	54.35	56.30	53.20	155249	1.65%
26 May 2011	54.60	53.05	55.20	52.50	214880	5.30%
25 May 2011	51.85	52.15	52.90	50.25	253725	-0.19%
24 May 2011	51.95	53.90	53.90	51.80	248743	-2.81%
23 May 2011	53.45	56.00	56.00	53.15	112684	-4.38%
20 May 2011	55.90	57.50	58.00	55.55	138028	-3.70%
19 May 2011	58.05	57.35	58.50	55.25	344165	1.22%
18 May 2011	57.35	56.65	57.55	55.45	361013	2.50%
17 May 2011	55.95	54.95	56.55	54.70	313427	2.47%
16 May 2011	54.60	53.80	55.20	53.10	76799	-0.18%
13 May 2011	54.70	53.50	55.00	53.00	141003	1.67%
12 May 2011	53.80	54.75	54.80	53.60	355160	-2.18%
11 May 2011	55.00	56.00	56.70	54.70	146503	-0.54%
10 May 2011	55.30	54.35	57.85	54.10	1775281	2.12%
09 May 2011	54.15	52.45	55.95	52.45	258080	1.31%
06 May 2011	53.45	53.00	54.00	52.80	134366	1.42%
05 May 2011	52.70	53.10	54.00	52.00	80079	-1.31%
04 May 2011	53.40	54.00	54.45	53.10	82804	-1.84%
03 May 2011	54.40	55.85	56.00	53.80	198550	-1.72%
02 May 2011	55.35	56.10	57.05	55.10	83733	-1.25%
29 Apr 2011	56.05	55.30	57.20	54.40	165728	1.82%
28 Apr 2011	55.05	57.00	57.75	54.65	184419	-3.59%
27 Apr 2011	57.10	59.70	59.80	56.60	308042	-3.06%
26 Apr 2011	58.90	56.80	59.35	55.10	1038307	4.34%
25 Apr 2011	56.45	56.70	56.80	55.10	164413	-0.35%
21 Apr 2011	56.65	54.40	58.65	54.40	958229	5.00%
20 Apr 2011	53.95	54.40	54.70	53.50	117054	0.75%
19 Apr 2011	53.55	54.50	54.90	53.00	78294	-2.01%
18 Apr 2011	54.65	55.10	56.45	54.50	94915	-1.00%
15 Apr 2011	55.20	55.65	56.00	55.00	61680	-0.90%
13 Apr 2011	55.70	55.00	55.95	54.65	81420	0.91%
11 Apr 2011	55.20	55.80	55.95	55.05	54555	-1.08%
08 Apr 2011	55.80	56.55	57.45	55.55	134331	-1.15%
07 Apr 2011	56.45	56.15	57.00	56.15	143968	-0.27%
06 Apr 2011	56.60	57.20	57.50	56.45	112678	-0.44%
05 Apr 2011	56.85	57.00	57.80	56.40	146313	0.18%
04 Apr 2011	56.75	57.75	57.90	56.50	179553	-1.48%
01 Apr 2011	57.60	58.20	58.50	57.05	145304	-1.96%
31 Mar 2011	58.75	56.30	60.60	55.20	813463	4.17%
30 Mar 2011	56.40	55.25	57.50	55.05	260194	0.62%
29 Mar 2011	56.05	56.45	57.00	54.10	234071	0.72%
28 Mar 2011	55.65	52.45	56.65	52.45	326465	2.68%
25 Mar 2011	54.20	54.20	55.00	52.20	181399	2.26%
24 Mar 2011	53.00	52.45	53.50	51.45	219529	1.53%
23 Mar 2011	52.20	51.10	53.15	49.70	321914	2.65%
22 Mar 2011	50.85	46.50	52.30	46.50	477988	5.72%
21 Mar 2011	48.10	48.00	49.30	47.55	230466	1.16%
18 Mar 2011	47.55	48.40	48.40	46.20	353948	-0.42%
17 Mar 2011	47.75	47.65	48.50	46.65	254209	-0.42%
16 Mar 2011	47.95	48.00	49.00	47.50	242934	0.42%
15 Mar 2011	47.75	47.80	48.80	46.30	163418	-2.05%
14 Mar 2011	48.75	48.65	50.10	48.20	153536	0.21%
11 Mar 2011	48.65	50.50	50.50	48.25	172953	-2.89%
10 Mar 2011	50.10	48.50	51.45	48.50	717991	1.93%
09 Mar 2011	49.15	49.85	49.90	49.00	65373	-0.20%
08 Mar 2011	49.25	48.95	49.70	48.00	113041	0.61%
07 Mar 2011	48.95	49.75	49.80	48.75	68164	-2.20%
04 Mar 2011	50.05	50.60	50.95	50.00	105772	-0.30%
03 Mar 2011	50.20	49.35	50.90	48.70	163500	-0.20%
01 Mar 2011	50.30	50.75	51.70	49.70	249918	1.72%
28 Feb 2011	49.45	51.40	53.00	48.65	561429	-1.30%
25 Feb 2011	50.10	52.00	52.00	49.30	148500	-3.28%
24 Feb 2011	51.80	52.80	52.80	50.55	253354	-1.24%
23 Feb 2011	52.45	51.50	53.00	51.50	534524	2.94%
22 Feb 2011	50.95	50.20	51.50	49.55	192539	0.00%
21 Feb 2011	50.95	52.30	52.30	50.20	180410	-1.74%
18 Feb 2011	51.85	52.30	53.45	51.20	257793	-1.61%
17 Feb 2011	52.70	52.55	54.20	51.55	560370	0.57%
16 Feb 2011	52.40	53.80	54.25	52.00	138364	-0.29%
15 Feb 2011	52.55	51.00	52.90	50.00	303186	3.55%
14 Feb 2011	50.75	50.70	51.05	49.70	339816	1.40%
11 Feb 2011	50.05	47.20	50.70	45.10	210763	7.17%
10 Feb 2011	46.70	46.35	47.50	42.70	331387	1.63%
09 Feb 2011	45.95	47.55	48.05	44.50	625694	-3.36%
08 Feb 2011	47.55	50.50	50.50	47.20	197501	-5.18%
07 Feb 2011	50.15	51.50	51.90	50.10	102185	-1.18%
04 Feb 2011	50.75	51.95	52.50	50.40	179956	-1.36%
03 Feb 2011	51.45	52.00	52.40	51.10	147377	-0.68%
02 Feb 2011	51.80	53.50	53.50	51.55	92006	-1.33%
01 Feb 2011	52.50	54.25	55.00	52.10	60871	-3.23%
31 Jan 2011	54.25	53.50	54.60	52.80	150822	-0.18%
28 Jan 2011	54.35	56.30	56.30	54.10	194292	-3.29%
27 Jan 2011	56.20	57.00	57.30	55.90	115673	-1.32%
25 Jan 2011	56.95	56.20	57.30	56.00	97408	-0.18%
24 Jan 2011	57.05	57.30	57.40	56.10	210139	0.18%
21 Jan 2011	56.95	57.75	59.80	56.50	975445	0.26%
20 Jan 2011	56.80	56.80	57.60	55.50	214170	1.07%
19 Jan 2011	56.20	56.20	56.40	55.45	132182	1.08%
18 Jan 2011	55.60	55.45	55.95	54.00	117225	1.83%
17 Jan 2011	54.60	55.40	55.40	53.55	143121	-0.36%
14 Jan 2011	54.80	56.00	56.40	54.50	109504	-2.06%
13 Jan 2011	55.95	57.00	57.70	55.60	125478	-1.84%
12 Jan 2011	57.00	57.00	57.35	55.00	185180	1.97%
11 Jan 2011	55.90	56.50	56.50	55.05	216440	-0.36%
10 Jan 2011	56.10	57.45	57.45	55.00	216923	-1.41%
07 Jan 2011	56.90	57.00	57.80	56.30	398178	-0.78%
06 Jan 2011	57.35	57.60	58.00	56.40	339410	0.61%
05 Jan 2011	57.00	58.40	58.70	56.00	470756	-2.23%
04 Jan 2011	58.30	56.50	59.40	56.50	1548032	3.92%
03 Jan 2011	56.10	55.20	56.75	54.80	835156	2.75%
31 Dec 2010	54.60	54.20	55.45	54.00	483481	1.39%
30 Dec 2010	53.85	54.80	55.15	53.50	519995	-1.55%
29 Dec 2010	54.70	54.20	55.20	53.80	394281	1.39%
28 Dec 2010	53.95	54.20	54.55	53.70	253708	0.19%
27 Dec 2010	53.85	54.80	55.30	53.50	217673	-1.73%
24 Dec 2010	54.80	54.20	55.35	54.00	292965	0.74%
23 Dec 2010	54.40	55.50	55.50	54.05	198097	-1.18%
22 Dec 2010	55.05	56.00	56.70	54.90	443519	-1.17%
21 Dec 2010	55.70	54.15	56.70	54.15	439283	2.48%
20 Dec 2010	54.35	54.15	55.25	53.90	244319	0.37%
16 Dec 2010	54.15	53.80	54.65	52.90	219793	2.07%
15 Dec 2010	53.05	53.75	54.40	52.40	195044	-1.30%
14 Dec 2010	53.75	53.75	54.65	53.10	310567	1.03%
13 Dec 2010	53.20	53.70	54.00	52.70	175221	0.47%
10 Dec 2010	52.95	52.10	53.75	50.50	243643	1.63%
09 Dec 2010	52.10	55.00	55.65	51.25	253189	-5.36%
08 Dec 2010	55.05	57.00	57.35	54.80	191732	-3.59%
07 Dec 2010	57.10	57.25	58.20	56.05	217477	0.00%
06 Dec 2010	57.10	60.80	61.00	56.90	238352	-3.38%
03 Dec 2010	59.10	61.85	61.90	58.10	549201	-2.48%
02 Dec 2010	60.60	57.00	61.20	56.20	1034760	8.80%
01 Dec 2010	55.70	54.30	55.85	54.30	332890	3.05%
30 Nov 2010	54.05	52.00	54.85	51.00	271993	3.94%
29 Nov 2010	52.00	52.15	52.80	51.50	208049	-0.10%
26 Nov 2010	52.05	56.40	57.00	51.05	530112	-6.80%
25 Nov 2010	55.85	57.45	58.20	55.45	247020	-2.10%
24 Nov 2010	57.05	58.15	59.00	56.75	266384	-1.89%
23 Nov 2010	58.15	59.50	59.70	57.50	210968	-2.02%
22 Nov 2010	59.35	59.50	59.95	58.75	259983	-0.42%
19 Nov 2010	59.60	60.85	61.30	59.00	333594	-1.65%
18 Nov 2010	60.60	63.40	63.40	60.10	540245	-3.04%
16 Nov 2010	62.50	63.50	63.75	62.00	326564	-1.03%
15 Nov 2010	63.15	63.20	64.15	62.10	383536	0.48%
12 Nov 2010	62.85	64.20	64.95	62.35	661238	-2.18%
11 Nov 2010	64.25	65.35	66.00	64.05	660218	-1.23%
10 Nov 2010	65.05	64.70	65.50	64.15	527902	0.93%
09 Nov 2010	64.45	64.30	65.70	64.30	397288	0.47%
08 Nov 2010	64.15	66.30	66.30	64.05	432600	-2.06%
05 Nov 2010	65.50	65.30	65.95	65.00	93329	1.31%
04 Nov 2010	64.65	65.20	65.50	64.25	307300	-0.46%
03 Nov 2010	64.95	64.00	66.00	64.00	320011	-0.38%
02 Nov 2010	65.20	65.90	66.05	65.00	234445	-0.38%
01 Nov 2010	65.45	66.00	66.95	65.15	421079	-0.46%
29 Oct 2010	65.75	66.60	67.20	64.95	552617	-0.75%
28 Oct 2010	66.25	66.40	68.20	66.00	342665	-0.23%
27 Oct 2010	66.40	67.00	67.40	65.60	543722	-0.75%
26 Oct 2010	66.90	69.25	69.70	66.65	447315	-3.04%
25 Oct 2010	69.00	69.00	69.50	68.30	535788	0.44%
22 Oct 2010	68.70	68.95	71.70	67.60	3599110	1.55%
21 Oct 2010	67.65	66.80	68.45	66.80	491568	2.04%
20 Oct 2010	66.30	67.05	67.30	66.05	188402	-1.70%
19 Oct 2010	67.45	66.60	68.00	66.00	403428	2.27%
18 Oct 2010	65.95	66.65	67.00	65.25	238291	-0.38%
15 Oct 2010	66.20	68.15	68.60	66.05	292238	-2.36%
14 Oct 2010	67.80	68.80	68.80	67.30	495930	-0.51%
13 Oct 2010	68.15	67.10	68.65	65.50	803233	1.79%
12 Oct 2010	66.95	66.55	67.50	66.40	349703	0.07%
11 Oct 2010	66.90	66.75	67.75	66.35	512553	1.67%
08 Oct 2010	65.80	69.00	69.35	65.40	1309366	-2.66%
07 Oct 2010	67.60	67.15	69.25	66.50	1577595	2.11%
06 Oct 2010	66.20	67.50	67.65	65.35	1603405	-0.45%
05 Oct 2010	66.50	65.90	67.65	65.50	714837	1.45%
04 Oct 2010	65.55	67.70	67.70	65.20	725116	-2.53%
01 Oct 2010	67.25	67.40	68.30	66.70	843910	0.90%
30 Sep 2010	66.65	67.70	69.20	65.90	472613	-1.55%
29 Sep 2010	67.70	68.80	69.00	67.45	259195	-0.37%
28 Sep 2010	67.95	69.75	70.55	67.25	499280	-2.58%
27 Sep 2010	69.75	71.10	72.00	69.50	467414	-1.90%
24 Sep 2010	71.10	72.40	72.40	70.60	310791	-1.04%
23 Sep 2010	71.85	70.90	72.65	69.70	616546	1.34%
22 Sep 2010	70.90	71.75	71.75	70.10	307256	-0.07%
21 Sep 2010	70.95	73.80	74.45	70.20	1260600	-2.74%
20 Sep 2010	72.95	71.85	73.50	71.25	889789	2.17%
17 Sep 2010	71.40	73.40	73.40	71.15	1308823	-0.49%
16 Sep 2010	71.75	68.10	72.40	67.55	2478801	6.30%
15 Sep 2010	67.50	68.00	68.65	67.30	327264	-0.59%
14 Sep 2010	67.90	67.00	68.25	67.00	276034	0.74%
13 Sep 2010	67.40	68.00	68.50	67.20	406499	0.22%
09 Sep 2010	67.25	68.20	68.70	67.10	423597	-0.88%
08 Sep 2010	67.85	68.80	71.05	67.35	770719	0.97%
07 Sep 2010	67.20	67.10	68.35	67.00	364748	0.15%
06 Sep 2010	67.10	67.75	67.90	67.00	240842	0.07%
03 Sep 2010	67.05	67.80	67.80	66.70	148813	0.15%
02 Sep 2010	66.95	67.10	67.55	66.65	160845	-0.22%
01 Sep 2010	67.10	67.20	67.85	66.60	296654	0.68%
31 Aug 2010	66.65	66.95	68.50	66.20	328553	-0.97%
30 Aug 2010	67.30	67.20	68.25	66.50	299994	0.37%
27 Aug 2010	67.05	67.95	68.50	66.75	397204	-0.74%
26 Aug 2010	67.55	67.25	68.55	66.60	487407	0.82%
25 Aug 2010	67.00	67.10	68.15	66.25	381853	-0.81%
24 Aug 2010	67.55	68.90	69.10	67.00	290985	-1.10%
23 Aug 2010	68.30	67.35	69.40	67.00	402487	2.32%
20 Aug 2010	66.75	68.90	68.90	66.60	434262	-2.70%
19 Aug 2010	68.60	66.35	69.30	65.90	793313	4.41%
18 Aug 2010	65.70	66.00	66.80	65.30	375460	-0.38%
17 Aug 2010	65.95	66.20	66.85	65.60	262941	-0.38%
16 Aug 2010	66.20	66.60	67.25	65.50	283617	-0.90%
13 Aug 2010	66.80	67.15	67.50	66.50	222366	-0.45%
12 Aug 2010	67.10	66.50	68.00	66.00	279177	0.22%
11 Aug 2010	66.95	67.20	68.00	66.50	246569	-0.59%
10 Aug 2010	67.35	67.50	68.45	67.00	293671	0.52%
09 Aug 2010	67.00	67.90	68.60	66.60	664833	-0.89%
06 Aug 2010	67.60	68.25	68.70	67.10	433002	-0.95%
05 Aug 2010	68.25	68.25	69.70	67.10	604451	0.00%
04 Aug 2010	68.25	69.35	69.70	66.05	617230	-1.02%
03 Aug 2010	68.95	66.25	69.45	66.00	1241357	4.08%
02 Aug 2010	66.25	67.10	67.30	65.70	223827	-0.82%
30 Jul 2010	66.80	65.30	67.40	65.30	440813	1.91%
29 Jul 2010	65.55	66.40	67.00	65.15	472631	-1.43%
28 Jul 2010	66.50	65.60	67.20	65.10	653634	1.37%
27 Jul 2010	65.60	66.35	67.25	64.90	631487	-0.98%
26 Jul 2010	66.25	67.30	67.30	65.50	513588	-0.60%
23 Jul 2010	66.65	68.55	69.20	66.35	844380	-2.77%
22 Jul 2010	68.55	71.00	71.50	68.00	883861	-3.25%
21 Jul 2010	70.85	70.00	71.75	67.00	1849974	1.58%
20 Jul 2010	69.75	70.10	70.95	69.40	462542	0.14%
19 Jul 2010	69.65	71.40	71.50	69.25	463150	-2.99%
16 Jul 2010	71.80	70.00	72.65	69.10	1517546	2.28%
15 Jul 2010	70.20	70.25	70.95	69.60	804120	0.57%
14 Jul 2010	69.80	70.50	70.80	69.30	723353	0.36%
13 Jul 2010	69.55	66.90	71.00	66.90	2097546	3.34%
12 Jul 2010	67.30	66.90	67.75	66.40	495048	1.43%
09 Jul 2010	66.35	62.60	67.50	62.60	222797	0.30%
08 Jul 2010	66.15	67.20	67.30	65.90	188945	-0.15%
07 Jul 2010	66.25	66.25	67.90	65.85	601264	0.15%
06 Jul 2010	66.15	65.60	66.65	65.00	171006	0.46%
05 Jul 2010	65.85	66.35	66.40	64.95	182279	0.15%
02 Jul 2010	65.75	64.05	68.10	64.05	712305	3.30%
01 Jul 2010	63.65	64.15	64.70	63.20	201660	-1.70%
30 Jun 2010	64.75	64.80	65.45	62.00	159087	-0.23%
29 Jun 2010	64.90	66.45	66.70	64.55	197501	-3.28%
28 Jun 2010	67.10	67.00	67.70	66.55	233020	0.22%
25 Jun 2010	66.95	66.50	68.00	65.55	527873	0.60%
24 Jun 2010	66.55	67.50	68.00	65.85	245190	-1.26%
23 Jun 2010	67.40	65.80	67.80	65.60	442084	2.90%
22 Jun 2010	65.50	65.05	66.10	64.70	227907	0.38%
21 Jun 2010	65.25	65.75	65.75	64.80	162934	0.23%
18 Jun 2010	65.10	65.75	65.75	64.35	201115	-0.46%
17 Jun 2010	65.40	65.00	66.45	64.40	413393	0.85%
16 Jun 2010	64.85	64.25	65.65	64.10	603232	1.09%
15 Jun 2010	64.15	63.10	64.70	63.05	625701	2.80%
14 Jun 2010	62.40	61.60	62.95	61.15	270618	2.13%
11 Jun 2010	61.10	61.90	62.60	60.75	139263	-0.97%
10 Jun 2010	61.70	61.80	62.00	61.00	109707	0.65%
09 Jun 2010	61.30	60.30	62.15	60.30	300694	0.99%
08 Jun 2010	60.70	61.00	62.20	60.00	192909	-0.41%
07 Jun 2010	60.95	61.80	61.85	59.05	160022	-2.56%
04 Jun 2010	62.55	61.75	63.30	61.75	235725	-0.16%
03 Jun 2010	62.65	62.30	63.25	61.85	300473	2.04%
02 Jun 2010	61.40	61.20	62.45	60.75	224943	0.74%
01 Jun 2010	60.95	61.70	63.20	60.70	344729	-0.89%
31 May 2010	61.50	61.00	62.35	61.00	321187	0.65%
28 May 2010	61.10	60.50	61.85	60.50	274263	2.17%
27 May 2010	59.80	58.55	60.15	57.15	174828	2.13%
26 May 2010	58.55	60.00	60.60	57.80	343319	-0.85%
25 May 2010	59.05	61.80	61.80	58.50	323876	-4.45%
24 May 2010	61.80	64.35	64.35	61.30	155986	-0.40%
21 May 2010	62.05	61.75	63.50	60.55	223385	-2.67%
20 May 2010	63.75	64.00	64.40	62.20	199395	0.95%
19 May 2010	63.15	65.80	65.80	62.90	252350	-3.88%
18 May 2010	65.70	64.90	66.25	64.50	279179	1.94%
17 May 2010	64.45	65.00	65.45	63.50	310619	-2.13%
14 May 2010	65.85	67.30	67.75	65.05	210710	-2.15%
13 May 2010	67.30	67.20	68.90	66.90	290289	1.43%
12 May 2010	66.35	67.05	68.45	65.45	558302	-1.63%
11 May 2010	67.45	68.00	68.95	67.10	338985	-0.88%
10 May 2010	68.05	68.00	68.70	67.25	509768	0.67%
07 May 2010	67.60	68.00	69.25	66.00	917539	-3.64%
06 May 2010	70.15	66.90	71.40	66.80	1592485	4.62%
05 May 2010	67.05	65.90	67.80	64.50	518456	0.90%
04 May 2010	66.45	69.35	70.15	65.80	543198	-3.42%
03 May 2010	68.80	69.20	70.80	68.50	655952	-1.36%
30 Apr 2010	69.75	69.95	71.50	69.50	879103	0.72%
29 Apr 2010	69.25	69.70	71.15	69.05	772863	0.44%
28 Apr 2010	68.95	72.00	72.25	68.50	2037376	-5.61%
27 Apr 2010	73.05	66.20	73.95	66.00	7328919	10.26%
26 Apr 2010	66.25	66.80	67.45	66.00	281824	0.61%
23 Apr 2010	65.85	66.90	67.10	65.50	244440	-0.83%
22 Apr 2010	66.40	66.90	68.15	66.05	780453	-0.75%
21 Apr 2010	66.90	68.75	69.15	66.60	457928	-1.83%
20 Apr 2010	68.15	69.20	69.85	67.50	506118	-1.52%
19 Apr 2010	69.20	68.45	69.85	66.60	1127264	0.07%
16 Apr 2010	69.15	68.00	70.50	67.00	1032961	0.66%
15 Apr 2010	68.70	69.95	71.00	68.10	1142030	-1.79%
13 Apr 2010	69.95	69.00	70.40	67.15	2465146	2.57%
12 Apr 2010	68.20	65.50	68.50	63.90	1872590	4.44%
09 Apr 2010	65.30	63.00	65.65	62.60	1888870	4.06%
08 Apr 2010	62.75	61.00	63.10	60.55	918877	1.29%
07 Apr 2010	61.95	61.30	62.40	61.20	854289	1.47%
06 Apr 2010	61.05	62.50	63.35	60.55	1137114	-2.24%
05 Apr 2010	62.45	59.90	62.80	59.50	1090180	5.49%
01 Apr 2010	59.20	58.60	59.50	57.55	564072	3.05%
31 Mar 2010	57.45	57.05	58.00	57.00	359992	0.70%
30 Mar 2010	57.05	57.55	58.25	56.30	1114449	0.18%
29 Mar 2010	56.95	59.25	60.00	56.65	772847	-3.80%
26 Mar 2010	59.20	59.55	60.65	59.00	519174	0.42%
25 Mar 2010	58.95	59.95	60.80	58.70	570382	-1.67%
23 Mar 2010	59.95	60.50	61.30	59.65	423284	-0.08%
22 Mar 2010	60.00	59.10	62.75	59.10	1056787	-2.60%
19 Mar 2010	61.60	61.90	61.90	61.20	332666	0.41%
18 Mar 2010	61.35	63.15	63.20	61.00	633707	-2.31%
17 Mar 2010	62.80	62.70	63.50	62.50	617305	0.56%
16 Mar 2010	62.45	62.00	63.00	61.10	1146353	2.21%
15 Mar 2010	61.10	63.20	63.40	60.70	888893	-3.32%
12 Mar 2010	63.20	64.50	65.40	62.70	991688	-1.33%
11 Mar 2010	64.05	65.60	66.20	63.90	1074244	-2.29%
10 Mar 2010	65.55	67.70	67.90	65.15	735477	-1.21%
09 Mar 2010	66.35	67.50	67.95	66.20	611272	-1.92%
08 Mar 2010	67.65	67.00	68.10	67.00	597444	1.42%
05 Mar 2010	66.70	66.80	68.25	66.10	970428	-0.22%
04 Mar 2010	66.85	65.80	67.65	65.80	730219	1.60%
03 Mar 2010	65.80	66.20	67.00	65.35	635859	-0.23%
02 Mar 2010	65.95	65.90	66.50	65.00	766177	1.38%
26 Feb 2010	65.05	65.30	68.00	64.70	1502534	0.70%
25 Feb 2010	64.60	65.45	66.20	64.30	478166	-0.54%
24 Feb 2010	64.95	64.80	66.00	64.30	584441	-1.29%
23 Feb 2010	65.80	68.00	68.45	65.35	808156	-2.81%
22 Feb 2010	67.70	69.85	69.85	67.20	1168776	-0.07%
19 Feb 2010	67.75	66.90	69.05	65.50	642692	0.89%
18 Feb 2010	67.15	69.00	69.20	66.70	448526	-2.68%
17 Feb 2010	69.00	68.85	70.00	68.40	739553	1.17%
16 Feb 2010	68.20	70.00	70.95	67.05	298324	-0.29%
15 Feb 2010	68.40	68.45	70.10	68.10	698868	1.03%
11 Feb 2010	67.70	67.25	68.35	66.60	445953	1.88%
10 Feb 2010	66.45	67.05	67.90	66.25	675547	0.45%
09 Feb 2010	66.15	61.25	67.50	61.10	465572	0.46%
08 Feb 2010	65.85	68.90	69.00	65.15	790577	-3.30%
06 Feb 2010	68.10	69.40	69.40	67.00	91978	1.87%
05 Feb 2010	66.85	68.00	68.50	66.50	464806	-4.50%
04 Feb 2010	70.00	69.80	71.40	69.10	789773	0.65%
03 Feb 2010	69.55	69.90	70.75	69.10	477515	0.87%
02 Feb 2010	68.95	70.15	72.15	68.50	902798	-0.86%
01 Feb 2010	69.55	68.15	70.50	68.15	671080	-0.29%
29 Jan 2010	69.75	68.00	72.20	66.00	1108586	2.05%
28 Jan 2010	68.35	70.05	70.90	67.55	930577	-0.94%
27 Jan 2010	69.00	67.65	71.20	67.40	2427764	1.25%
25 Jan 2010	68.15	68.85	70.90	67.55	759516	-1.52%
22 Jan 2010	69.20	70.50	71.00	68.25	1041418	-3.89%
21 Jan 2010	72.00	73.70	75.75	71.20	1209408	-3.10%
20 Jan 2010	74.30	77.50	77.65	73.90	1243575	-3.19%
19 Jan 2010	76.75	77.70	77.70	75.60	1935868	-0.52%
18 Jan 2010	77.15	76.25	79.20	76.20	2525136	0.85%
15 Jan 2010	76.50	74.80	77.90	73.90	5304636	2.27%
14 Jan 2010	74.80	73.00	75.50	73.00	2536022	2.54%
13 Jan 2010	72.95	71.90	73.15	70.90	1493532	2.03%
12 Jan 2010	71.50	70.50	73.85	70.10	1290989	-0.49%
11 Jan 2010	71.85	74.15	74.15	71.50	734060	-0.55%
08 Jan 2010	72.25	73.70	74.20	71.60	828821	-1.30%
07 Jan 2010	73.20	73.55	73.85	72.20	1010436	-0.61%
06 Jan 2010	73.65	73.15	74.20	72.00	2141483	1.45%
05 Jan 2010	72.60	72.40	73.45	70.75	2360549	2.18%
04 Jan 2010	71.05	69.60	71.70	68.95	2022811	2.82%
31 Dec 2009	69.10	69.85	70.30	68.80	759568	-0.07%
30 Dec 2009	69.15	69.25	70.40	68.90	1016719	0.22%
29 Dec 2009	69.00	69.50	70.35	68.50	802618	-0.50%
24 Dec 2009	69.35	70.00	71.00	69.00	1397701	-0.07%
23 Dec 2009	69.40	68.70	69.80	68.35	765752	1.91%
22 Dec 2009	68.10	68.00	69.10	67.60	632743	1.34%
21 Dec 2009	67.20	69.50	69.85	66.40	808091	-2.54%
18 Dec 2009	68.95	70.60	71.20	68.35	1142922	-1.99%
17 Dec 2009	70.35	70.40	71.90	69.50	964147	0.36%
16 Dec 2009	70.10	71.10	71.45	69.75	1233903	-1.13%
15 Dec 2009	70.90	74.50	76.00	70.05	1602759	-1.46%
14 Dec 2009	71.95	73.00	73.85	71.25	1784476	-1.44%
11 Dec 2009	73.00	75.40	75.45	72.10	3152970	-2.21%
10 Dec 2009	74.65	77.80	77.80	71.10	3722256	4.19%
09 Dec 2009	71.65	69.95	72.30	68.70	3041246	3.09%
08 Dec 2009	69.50	68.30	69.90	67.65	958486	1.98%
07 Dec 2009	68.15	69.10	70.25	67.60	1024506	-1.16%
04 Dec 2009	68.95	68.95	71.20	68.20	1164053	-0.58%
03 Dec 2009	69.35	71.00	71.25	68.75	1504642	-1.98%
02 Dec 2009	70.75	71.80	71.80	68.50	2838191	2.39%
01 Dec 2009	69.10	68.90	70.65	68.55	1756727	0.73%
30 Nov 2009	68.60	65.80	69.15	65.35	2097434	5.86%
27 Nov 2009	64.80	65.20	65.80	61.20	1565151	-1.52%
26 Nov 2009	65.80	67.30	67.60	65.10	927801	-1.72%
25 Nov 2009	66.95	70.00	70.00	66.50	1147741	-3.81%
24 Nov 2009	69.60	66.55	69.90	65.00	4267439	5.06%
23 Nov 2009	66.25	65.60	66.60	64.75	1130279	1.15%
20 Nov 2009	65.50	64.00	65.80	62.75	1314864	2.34%
19 Nov 2009	64.00	65.90	66.85	63.60	1298393	-2.59%
18 Nov 2009	65.70	66.00	67.60	65.30	1319495	-0.38%
17 Nov 2009	65.95	65.00	67.40	65.00	1681156	1.31%
16 Nov 2009	65.10	65.50	66.65	64.65	1007250	0.85%
13 Nov 2009	64.55	64.65	65.90	63.75	1244247	-1.22%
12 Nov 2009	65.35	64.70	66.80	62.80	2809871	1.00%
11 Nov 2009	64.70	61.35	65.00	61.35	2397485	5.46%
10 Nov 2009	61.35	62.50	63.50	60.40	2148103	-0.08%
09 Nov 2009	61.40	61.50	61.70	59.25	1422396	0.99%
06 Nov 2009	60.80	60.25	62.20	60.10	1356012	3.05%
05 Nov 2009	59.00	58.45	59.55	57.50	1589296	1.81%
04 Nov 2009	57.95	55.25	58.70	53.40	2170204	5.65%
03 Nov 2009	54.85	58.25	59.20	54.20	1439273	-8.20%
30 Oct 2009	59.75	61.65	62.75	59.00	1528071	-0.91%
29 Oct 2009	60.30	61.00	61.65	57.55	1831812	0.00%
28 Oct 2009	60.30	61.65	62.80	58.90	3308570	-2.74%
27 Oct 2009	62.00	68.35	68.35	61.40	3210604	-9.42%
26 Oct 2009	68.45	72.95	72.95	67.55	4172120	-5.19%
23 Oct 2009	72.20	73.25	74.20	71.65	3186095	0.84%
22 Oct 2009	71.60	73.00	74.80	71.00	4587922	-2.45%
21 Oct 2009	73.40	71.75	75.30	70.90	7222725	2.87%
20 Oct 2009	71.35	72.50	72.85	70.90	1441439	-0.83%
17 Oct 2009	71.95	73.00	73.05	71.65	521637	-0.14%
16 Oct 2009	72.05	72.40	73.40	71.65	2521638	0.07%
15 Oct 2009	72.00	72.50	72.80	70.70	2550434	0.07%
14 Oct 2009	71.95	71.60	72.80	71.10	2695319	1.55%
12 Oct 2009	70.85	71.20	72.20	70.60	1886866	0.57%
09 Oct 2009	70.45	70.25	73.15	70.00	2947267	-0.21%
08 Oct 2009	70.60	72.40	72.50	70.10	2456088	-1.53%
07 Oct 2009	71.70	73.10	74.40	71.20	3295947	-0.90%
06 Oct 2009	72.35	73.90	74.35	70.55	3632151	-1.03%
05 Oct 2009	73.10	74.70	76.90	72.40	8479702	-4.26%
01 Oct 2009	76.35	70.20	77.50	70.05	20825752	8.30%
30 Sep 2009	70.50	70.20	71.60	70.00	4466361	0.93%
29 Sep 2009	69.85	68.70	70.70	68.70	3477588	2.65%
25 Sep 2009	68.05	68.10	69.90	66.25	2295937	-1.09%
24 Sep 2009	68.80	68.35	69.25	67.50	2997711	-0.43%
23 Sep 2009	69.10	71.00	71.50	68.75	2608279	-2.33%
22 Sep 2009	70.75	69.90	71.35	69.25	5459703	2.24%
18 Sep 2009	69.20	69.90	72.20	68.80	6500665	-0.79%
17 Sep 2009	69.75	71.80	71.95	69.15	3379259	-1.20%
16 Sep 2009	70.60	71.00	72.40	70.10	3132107	0.28%
15 Sep 2009	70.40	70.05	71.40	69.50	2807368	1.44%
14 Sep 2009	69.40	70.10	71.20	68.30	3141794	-1.56%
11 Sep 2009	70.50	73.35	73.35	69.15	3583773	-2.62%
10 Sep 2009	72.40	74.90	75.90	71.90	5744508	-1.90%
09 Sep 2009	73.80	73.90	76.95	73.15	9862045	-0.34%
08 Sep 2009	74.05	71.95	75.90	70.70	15054885	3.57%
07 Sep 2009	71.50	68.90	72.45	68.55	8461374	5.54%
04 Sep 2009	67.75	68.50	68.60	67.10	2067695	-0.07%
03 Sep 2009	67.80	69.40	70.00	67.05	3864558	-1.02%
02 Sep 2009	68.50	67.00	69.25	66.15	3807485	0.96%
01 Sep 2009	67.85	69.75	72.50	67.10	9777482	-1.74%
31 Aug 2009	69.05	67.00	71.25	67.00	4706491	0.44%
28 Aug 2009	68.75	70.55	70.85	68.10	3435442	-1.72%
27 Aug 2009	69.95	71.05	72.80	69.50	4448435	-2.51%
26 Aug 2009	71.75	72.00	73.80	71.20	11730875	1.27%
25 Aug 2009	70.85	66.10	71.75	66.05	13820265	6.22%
24 Aug 2009	66.70	66.50	67.90	66.00	2973823	2.30%
21 Aug 2009	65.20	65.90	67.00	64.40	2955431	-1.73%
20 Aug 2009	66.35	68.25	69.00	65.80	3970494	-0.75%
19 Aug 2009	66.85	67.50	69.20	65.10	7835388	-0.37%
18 Aug 2009	67.10	64.75	67.95	63.20	5890449	3.63%
17 Aug 2009	64.75	66.15	71.45	64.00	18379346	-4.71%
14 Aug 2009	67.95	66.00	70.40	65.50	14496047	3.42%
13 Aug 2009	65.70	65.40	66.40	64.55	4668939	2.26%
12 Aug 2009	64.25	61.70	64.90	61.10	6148373	3.13%
11 Aug 2009	62.30	60.25	63.20	60.00	2822394	3.40%
10 Aug 2009	60.25	64.00	65.40	59.35	3981459	-3.29%
07 Aug 2009	62.30	64.95	65.90	61.50	4105628	-5.46%
06 Aug 2009	65.90	68.50	70.20	64.75	10181652	-3.94%
05 Aug 2009	68.60	64.25	69.40	63.50	13044793	7.86%
04 Aug 2009	63.60	61.40	65.25	60.60	8323725	4.26%
03 Aug 2009	61.00	60.10	61.80	59.05	3015694	1.08%
31 Jul 2009	60.35	63.00	63.00	59.70	3019948	0.75%
30 Jul 2009	59.90	61.40	62.25	59.50	5292255	-3.39%
29 Jul 2009	62.00	64.50	65.40	59.50	4699436	-3.50%
28 Jul 2009	64.25	64.05	66.60	63.15	5367187	0.94%
27 Jul 2009	63.65	65.25	65.60	62.15	4249095	-1.77%
24 Jul 2009	64.80	59.20	65.85	58.50	9152650	10.67%
23 Jul 2009	58.55	58.60	59.30	57.40	2233603	1.65%
22 Jul 2009	57.60	60.50	61.50	57.15	2925082	-3.92%
21 Jul 2009	59.95	60.30	62.20	59.40	5012690	-0.08%
20 Jul 2009	60.00	59.70	60.85	58.55	4422326	2.48%
17 Jul 2009	58.55	54.30	59.25	54.30	7678710	6.26%
16 Jul 2009	55.10	56.50	57.80	54.55	4244822	-1.08%
15 Jul 2009	55.70	53.85	56.50	52.95	5493242	5.00%
14 Jul 2009	53.05	48.65	53.45	48.65	7692265	11.10%
13 Jul 2009	47.75	51.00	51.00	45.65	5994846	-7.91%
10 Jul 2009	51.85	56.15	57.00	51.05	4514113	-7.25%
09 Jul 2009	55.90	54.55	57.80	53.10	8008150	3.42%
08 Jul 2009	54.05	58.00	58.00	53.15	7422943	-7.92%
07 Jul 2009	58.70	59.90	62.40	57.05	8645283	-0.59%
06 Jul 2009	59.05	71.20	72.30	57.30	15907903	-16.48%
03 Jul 2009	70.70	69.30	72.20	67.35	13722212	1.07%
02 Jul 2009	69.95	72.40	74.60	68.35	25555221	-0.71%
01 Jul 2009	70.45	62.90	72.10	61.60	29870490	14.46%
30 Jun 2009	61.55	60.90	63.00	59.30	8119918	2.41%
29 Jun 2009	60.10	59.20	61.45	57.10	4366723	2.74%
26 Jun 2009	58.50	56.75	59.10	56.50	3645859	4.93%
25 Jun 2009	55.75	59.50	61.50	54.80	9999591	-5.27%
24 Jun 2009	58.85	55.35	59.65	54.30	6053340	7.59%
23 Jun 2009	54.70	55.00	55.50	52.10	3923538	-3.44%
22 Jun 2009	56.65	56.20	58.45	55.80	3762656	1.71%
19 Jun 2009	55.70	56.30	56.95	52.25	3538656	2.20%
18 Jun 2009	54.50	58.00	59.35	52.10	4618259	-5.71%
17 Jun 2009	57.80	61.90	63.50	56.65	6392180	-5.40%
16 Jun 2009	61.10	56.10	62.20	55.90	6100327	4.53%
15 Jun 2009	58.45	60.05	61.90	57.55	3279856	-5.34%
12 Jun 2009	61.75	63.10	65.90	60.20	8247434	-0.88%
11 Jun 2009	62.30	66.95	66.95	61.10	13594824	-3.86%
10 Jun 2009	64.80	58.85	66.40	57.10	16418925	11.92%
09 Jun 2009	57.90	54.20	58.65	53.50	6818551	6.43%
08 Jun 2009	54.40	60.45	63.90	51.70	10093530	-10.01%
05 Jun 2009	60.45	63.00	64.30	60.00	4828877	-3.51%
04 Jun 2009	62.65	59.80	64.20	57.00	9123853	4.77%
03 Jun 2009	59.80	59.50	61.50	58.00	7349978	2.57%
02 Jun 2009	58.30	59.85	60.00	56.00	8988308	3.37%
01 Jun 2009	56.40	51.75	58.10	51.20	12998875	11.02%
29 May 2009	50.80	50.10	52.30	50.05	4501649	2.21%
28 May 2009	49.70	50.90	52.30	49.05	4981376	-2.26%
27 May 2009	50.85	48.50	53.10	48.45	8649296	7.28%
26 May 2009	47.40	52.80	54.40	46.90	10928911	-10.82%
25 May 2009	53.15	51.00	53.90	49.00	20459726	9.93%
22 May 2009	48.35	39.80	49.45	39.00	29340691	23.03%
21 May 2009	39.30	35.00	43.90	34.50	23074624	14.91%
20 May 2009	34.20	30.50	35.00	30.10	13978580	11.76%
19 May 2009	30.60	33.95	34.90	28.35	6110307	-5.85%
18 May 2009	32.50	32.55	32.95	32.50	11651	10.54%
15 May 2009	29.40	29.00	30.25	28.75	2723108	2.62%
14 May 2009	28.65	27.90	29.15	27.00	1327413	0.00%
13 May 2009	28.65	31.00	31.00	28.30	3215551	-6.37%
12 May 2009	30.60	28.50	31.95	27.05	4206965	3.38%
11 May 2009	29.60	32.00	33.00	29.35	3111697	-5.28%
08 May 2009	31.25	32.50	33.00	30.80	2995520	-2.95%
07 May 2009	32.20	32.25	33.80	31.10	3472574	2.22%
06 May 2009	31.50	33.50	34.95	30.90	6812891	-3.67%
05 May 2009	32.70	30.35	33.15	29.80	8251444	9.73%
04 May 2009	29.80	27.65	30.30	26.95	4393991	12.88%
29 Apr 2009	26.40	26.60	27.45	26.10	2575683	0.38%
28 Apr 2009	26.30	28.00	28.45	26.00	1642690	-6.90%
27 Apr 2009	28.25	27.90	28.90	26.50	3264935	0.53%
24 Apr 2009	28.10	27.00	28.80	26.15	3032644	4.27%
23 Apr 2009	26.95	25.10	27.35	24.30	3397466	4.86%
22 Apr 2009	25.70	28.30	28.40	24.50	4138734	-8.21%
21 Apr 2009	28.00	28.00	29.20	27.15	4831352	2.19%
20 Apr 2009	27.40	25.80	28.90	25.05	2839663	8.95%
17 Apr 2009	25.15	25.65	26.50	24.75	3411849	3.29%
16 Apr 2009	24.35	27.10	28.50	23.85	4919263	-8.46%
15 Apr 2009	26.60	25.10	27.50	24.75	4341145	3.70%
13 Apr 2009	25.65	24.50	26.90	23.85	4402762	7.55%
09 Apr 2009	23.85	24.90	25.20	22.80	3273857	-1.24%
08 Apr 2009	24.15	21.70	24.50	21.60	3551116	7.57%
06 Apr 2009	22.45	23.40	23.40	21.90	1397276	-0.44%
02 Apr 2009	22.55	22.00	23.25	22.00	2929333	3.20%
01 Apr 2009	21.85	20.50	22.50	20.35	2973976	7.90%
31 Mar 2009	20.25	20.65	21.45	20.10	1814549	1.25%
30 Mar 2009	20.00	20.65	21.30	19.80	635203	-5.66%
27 Mar 2009	21.20	20.60	21.70	20.10	1670621	3.16%
26 Mar 2009	20.55	21.50	21.80	20.05	1560585	-2.84%
25 Mar 2009	21.15	20.70	21.70	20.00	2124141	7.09%
24 Mar 2009	19.75	20.55	20.65	19.55	1284810	-2.23%
23 Mar 2009	20.20	19.95	20.60	19.55	1415849	2.80%
20 Mar 2009	19.65	21.00	21.00	19.20	2953276	-3.68%
19 Mar 2009	20.40	18.00	22.40	17.85	9214129	15.91%
18 Mar 2009	17.60	18.40	19.25	17.25	1526933	-1.95%
17 Mar 2009	17.95	16.70	18.60	16.35	1521292	8.46%
16 Mar 2009	16.55	16.30	16.90	16.00	767423	2.48%
13 Mar 2009	16.15	14.80	16.30	14.80	712485	10.62%
12 Mar 2009	14.60	15.45	15.45	14.50	381271	0.00%
09 Mar 2009	14.60	15.00	15.20	14.20	428769	-1.02%
06 Mar 2009	14.75	14.85	15.05	14.25	939175	0.34%
05 Mar 2009	14.70	15.05	16.45	14.55	2172946	-1.67%
04 Mar 2009	14.95	16.30	16.30	14.80	1369492	-5.68%
03 Mar 2009	15.85	16.50	16.80	15.60	534412	-5.37%
02 Mar 2009	16.75	17.70	17.70	16.60	1084032	-5.63%
27 Feb 2009	17.75	18.00	18.00	17.55	370413	-0.84%
26 Feb 2009	17.90	18.85	18.85	17.60	1934098	-4.02%
25 Feb 2009	18.65	19.45	19.85	18.55	561586	-1.32%
24 Feb 2009	18.90	18.50	19.20	18.00	449852	-1.56%
20 Feb 2009	19.20	19.85	19.90	18.55	365624	-3.27%
19 Feb 2009	19.85	20.00	20.45	19.75	361145	0.00%
18 Feb 2009	19.85	20.00	20.45	19.75	692451	-1.73%
17 Feb 2009	20.20	20.60	20.70	20.10	469295	-2.88%
16 Feb 2009	20.80	22.60	22.75	20.50	1185780	-6.73%
13 Feb 2009	22.30	22.05	22.80	22.05	2097131	3.00%
12 Feb 2009	21.65	20.60	23.95	20.60	5631209	3.84%
11 Feb 2009	20.85	20.50	21.25	20.25	351119	0.72%
10 Feb 2009	20.70	20.45	21.30	20.35	586827	1.97%
09 Feb 2009	20.30	20.50	20.90	20.10	614749	0.25%
06 Feb 2009	20.25	20.00	22.30	19.85	2047620	1.25%
05 Feb 2009	20.00	21.00	21.00	19.90	871027	-4.53%
04 Feb 2009	20.95	22.00	22.20	20.60	1190289	-4.34%
03 Feb 2009	21.90	22.30	22.45	21.50	924431	-1.79%
02 Feb 2009	22.30	23.00	23.00	21.60	246911	0.22%
30 Jan 2009	22.25	21.25	22.65	20.90	428041	3.97%
29 Jan 2009	21.40	22.90	23.25	20.80	849576	-6.55%
28 Jan 2009	22.90	22.20	23.00	22.00	304386	3.39%
27 Jan 2009	22.15	22.45	22.45	21.70	123720	0.68%
23 Jan 2009	22.00	22.00	22.30	21.50	228852	-0.68%
22 Jan 2009	22.15	22.65	23.15	22.00	205835	-0.89%
21 Jan 2009	22.35	20.05	24.20	20.05	640828	-2.19%
20 Jan 2009	22.85	23.50	24.70	21.65	1094968	-2.56%
19 Jan 2009	23.45	23.10	23.90	22.85	154072	2.40%
16 Jan 2009	22.90	23.00	23.50	22.65	214254	0.22%
15 Jan 2009	22.85	24.00	24.00	22.50	276299	-4.79%
14 Jan 2009	24.00	24.00	24.25	23.00	169773	3.23%
13 Jan 2009	23.25	24.25	24.50	22.05	338811	-1.69%
12 Jan 2009	23.65	24.30	28.25	23.10	284557	-1.66%
09 Jan 2009	24.05	22.70	24.50	22.55	533273	-1.64%
07 Jan 2009	24.45	30.00	30.50	23.15	1502220	-17.82%
06 Jan 2009	29.75	29.50	31.00	29.00	1567489	1.19%
05 Jan 2009	29.40	29.50	30.25	28.75	1711651	1.38%
02 Jan 2009	29.00	29.00	30.30	28.55	1783039	1.75%
01 Jan 2009	28.50	27.40	29.10	26.80	2114699	7.14%
31 Dec 2008	26.60	25.25	27.10	24.75	1938953	7.26%
30 Dec 2008	24.80	24.80	25.00	24.05	573168	1.43%
29 Dec 2008	24.45	23.90	25.00	22.70	817258	4.49%
26 Dec 2008	23.40	24.10	24.70	23.10	366615	-1.27%
24 Dec 2008	23.70	24.00	24.25	23.50	889841	-1.86%
23 Dec 2008	24.15	25.75	25.90	24.00	808003	-6.58%
22 Dec 2008	25.85	26.35	27.00	25.60	1043500	-0.19%
19 Dec 2008	25.90	26.35	27.45	25.40	1287682	0.39%
18 Dec 2008	25.80	25.10	26.75	25.10	1620229	1.98%
17 Dec 2008	25.30	27.45	27.90	25.00	1145539	-6.64%
16 Dec 2008	27.10	25.40	28.00	25.30	1208697	8.40%
15 Dec 2008	25.00	25.15	26.00	24.80	1093965	0.20%
12 Dec 2008	24.95	25.60	25.60	24.50	270573	-2.54%
11 Dec 2008	25.60	24.00	26.30	24.00	660677	4.49%
10 Dec 2008	24.50	24.25	24.90	23.95	547587	2.30%
08 Dec 2008	23.95	24.45	25.45	23.60	387703	1.27%
05 Dec 2008	23.65	24.50	25.00	23.50	282645	-3.27%
04 Dec 2008	24.45	25.00	25.60	24.15	294964	-1.01%
03 Dec 2008	24.70	26.00	28.20	24.00	1169000	-2.95%
02 Dec 2008	25.45	23.50	25.85	23.10	206317	4.95%
01 Dec 2008	24.25	23.55	26.30	23.30	434583	2.97%
28 Nov 2008	23.55	22.00	24.05	21.90	571825	4.67%
26 Nov 2008	22.50	21.90	22.80	21.90	156897	2.74%
25 Nov 2008	21.90	22.40	22.90	21.60	372039	-0.23%
24 Nov 2008	21.95	22.00	22.70	21.00	305062	-0.23%
21 Nov 2008	22.00	21.00	22.95	21.00	936137	2.33%
20 Nov 2008	21.50	21.10	22.25	19.55	1321828	0.70%
19 Nov 2008	21.35	21.50	22.70	21.10	389043	-2.06%
18 Nov 2008	21.80	23.85	23.90	21.60	723582	-8.60%
17 Nov 2008	23.85	26.00	26.00	23.50	928526	-7.56%
14 Nov 2008	25.80	28.00	28.80	25.35	522498	-5.84%
12 Nov 2008	27.40	27.75	28.85	26.60	516234	-1.97%
11 Nov 2008	27.95	29.50	30.15	27.70	561636	-7.60%
10 Nov 2008	30.25	29.65	30.80	28.90	1100115	5.03%
07 Nov 2008	28.80	29.50	31.50	28.55	580156	-2.37%
06 Nov 2008	29.50	31.25	31.25	29.00	364607	-7.81%
05 Nov 2008	32.00	34.50	35.10	31.50	548964	-5.19%
04 Nov 2008	33.75	33.55	35.65	32.90	441572	-1.03%
03 Nov 2008	34.10	32.70	35.05	31.55	962758	6.73%
31 Oct 2008	31.95	30.00	33.00	29.00	473543	9.23%
29 Oct 2008	29.25	31.90	31.90	28.15	540957	0.00%
28 Oct 2008	29.25	28.80	29.45	28.10	100660	12.93%
27 Oct 2008	25.90	27.00	29.00	25.30	482858	-6.67%
24 Oct 2008	27.75	30.50	31.00	27.00	353671	-9.46%
23 Oct 2008	30.65	31.25	31.95	30.25	295596	-6.41%
22 Oct 2008	32.75	34.00	34.00	32.05	514909	-0.46%
21 Oct 2008	32.90	31.45	35.40	30.15	1398481	8.22%
20 Oct 2008	30.40	29.90	32.25	29.90	230142	1.50%
17 Oct 2008	29.95	32.50	33.45	29.65	306129	-7.13%
16 Oct 2008	32.25	28.10	33.20	27.00	1604054	6.44%
15 Oct 2008	30.30	33.00	33.00	30.00	202241	-8.73%
14 Oct 2008	33.20	34.50	36.25	31.45	987840	9.75%
13 Oct 2008	30.25	28.25	31.00	28.25	741909	6.51%
10 Oct 2008	28.40	30.50	32.50	28.00	1242622	-15.98%
08 Oct 2008	33.80	34.70	35.00	30.10	1035779	-1.17%
07 Oct 2008	34.20	42.00	43.50	33.15	2077838	-14.29%
06 Oct 2008	39.90	45.75	46.20	39.10	1501233	-13.17%
03 Oct 2008	45.95	50.25	50.25	45.55	1012662	-8.56%
01 Oct 2008	50.25	53.85	53.90	49.75	260853	-2.33%
30 Sep 2008	51.45	46.50	53.90	42.10	1973052	9.24%
29 Sep 2008	47.10	52.90	53.75	45.40	590753	-10.96%
26 Sep 2008	52.90	56.25	56.65	52.05	279912	-5.28%
25 Sep 2008	55.85	57.25	58.00	54.60	680389	-2.70%
24 Sep 2008	57.40	58.50	59.40	57.30	588335	-1.37%
23 Sep 2008	58.20	61.00	61.00	57.75	1185255	-5.52%
22 Sep 2008	61.60	63.25	63.95	59.25	316544	-0.73%
19 Sep 2008	62.05	63.00	65.75	61.65	461222	0.40%
18 Sep 2008	61.80	64.65	65.00	57.00	2793012	-4.41%
17 Sep 2008	64.65	71.10	72.95	63.60	260698	-8.75%
16 Sep 2008	70.85	71.10	73.50	70.00	249499	-4.96%
15 Sep 2008	74.55	77.10	79.00	69.65	370282	-6.64%
12 Sep 2008	79.85	85.40	85.50	79.10	339873	-5.39%
11 Sep 2008	84.40	86.30	87.00	84.00	126076	-2.26%
10 Sep 2008	86.35	86.50	88.20	86.00	152900	-0.80%
09 Sep 2008	87.05	87.00	89.75	86.65	179742	-2.41%
08 Sep 2008	89.20	92.00	92.00	88.40	89188	2.18%
05 Sep 2008	87.30	89.00	89.25	86.80	199285	-2.78%
04 Sep 2008	89.80	90.70	90.70	89.25	158317	-0.06%
02 Sep 2008	89.85	90.00	90.60	89.20	148495	-0.17%
01 Sep 2008	90.00	90.00	91.00	89.05	181813	0.22%
29 Aug 2008	89.80	89.30	91.00	89.10	103708	1.13%
28 Aug 2008	88.80	90.85	91.00	88.00	176684	-0.28%
27 Aug 2008	89.05	91.00	91.60	88.55	123190	-1.60%
26 Aug 2008	90.50	87.00	92.20	86.95	451695	3.19%
25 Aug 2008	87.70	88.00	89.50	87.10	110985	0.86%
22 Aug 2008	86.95	87.60	88.00	86.60	125368	-0.86%
21 Aug 2008	87.70	90.90	90.90	87.05	206334	-3.78%
20 Aug 2008	91.15	90.50	92.35	89.55	180454	1.22%
19 Aug 2008	90.05	92.30	92.30	88.65	118144	-0.99%
18 Aug 2008	90.95	90.60	92.50	89.65	114514	-0.44%
14 Aug 2008	91.35	94.20	94.85	91.00	157267	-2.51%
13 Aug 2008	93.70	90.95	95.50	90.00	322831	2.57%
12 Aug 2008	91.35	92.50	92.80	91.00	147135	-0.44%
11 Aug 2008	91.75	91.25	92.35	91.15	107174	1.72%
08 Aug 2008	90.20	91.70	92.60	88.30	218958	-1.15%
07 Aug 2008	91.25	90.80	93.00	89.00	196344	1.22%
06 Aug 2008	90.15	90.45	92.00	89.55	131452	0.28%
05 Aug 2008	89.90	88.00	90.40	88.00	151838	2.28%
04 Aug 2008	87.90	87.45	89.95	87.45	211523	-0.51%
01 Aug 2008	88.35	87.00	88.60	85.50	120601	1.55%
31 Jul 2008	87.00	87.00	89.80	86.05	520566	-0.97%
30 Jul 2008	87.85	90.00	90.35	87.50	186239	0.40%
29 Jul 2008	87.50	88.10	91.25	87.00	488356	-2.23%
28 Jul 2008	89.50	89.00	92.00	88.50	409541	0.90%
25 Jul 2008	88.70	90.00	91.50	88.25	189248	-3.17%
24 Jul 2008	91.60	94.60	97.50	90.10	510476	-2.45%
23 Jul 2008	93.90	95.00	96.00	91.15	156484	1.35%
22 Jul 2008	92.65	90.20	93.30	89.55	154935	1.09%
21 Jul 2008	91.65	92.90	92.90	88.70	102583	0.05%
18 Jul 2008	91.60	91.90	93.90	88.30	229801	-0.05%
17 Jul 2008	91.65	93.90	94.80	89.50	177929	0.66%
16 Jul 2008	91.05	93.60	94.95	88.70	383117	-3.75%
15 Jul 2008	94.60	97.70	98.50	93.60	122711	-4.01%
14 Jul 2008	98.55	96.45	103.00	96.45	100551	-2.95%
11 Jul 2008	101.55	100.80	103.45	96.05	324808	1.91%
10 Jul 2008	99.65	102.00	103.00	99.10	138757	-2.16%
09 Jul 2008	101.85	100.00	103.00	99.15	137071	4.25%
08 Jul 2008	97.70	97.00	98.65	96.10	59488	-1.41%
07 Jul 2008	99.10	99.00	101.45	98.50	143870	0.20%
04 Jul 2008	98.90	100.65	100.65	97.40	110313	0.25%
03 Jul 2008	98.65	102.15	103.00	98.00	141595	-3.71%
02 Jul 2008	102.45	100.95	104.75	100.00	314344	1.49%
01 Jul 2008	100.95	108.00	108.00	99.10	202263	-6.01%
30 Jun 2008	107.40	101.20	110.00	96.00	804101	-1.42%
27 Jun 2008	108.95	101.00	110.00	97.50	791313	6.87%
26 Jun 2008	101.95	104.00	109.80	100.60	814472	-1.21%
25 Jun 2008	103.20	103.95	104.50	100.90	97833	-1.15%
24 Jun 2008	104.40	99.60	105.80	99.60	659307	3.01%
23 Jun 2008	101.35	103.00	107.00	100.90	268290	-7.53%
20 Jun 2008	109.60	106.45	111.00	100.40	448557	4.53%
19 Jun 2008	104.85	107.90	108.45	103.60	151490	-3.76%
18 Jun 2008	108.95	111.10	113.90	108.50	293018	-2.81%
17 Jun 2008	112.10	110.35	112.50	109.50	238452	2.28%
16 Jun 2008	109.60	113.50	116.75	109.00	1135079	-1.66%
13 Jun 2008	111.45	109.30	113.05	107.50	1107481	2.44%
12 Jun 2008	108.80	104.00	111.70	103.15	469897	2.79%
11 Jun 2008	105.85	102.00	106.70	101.10	279703	5.32%
10 Jun 2008	100.50	102.90	104.00	98.00	158750	-1.52%
09 Jun 2008	102.05	104.00	104.00	100.50	155182	-3.95%
06 Jun 2008	106.25	112.00	113.90	104.05	634632	-2.48%
05 Jun 2008	108.95	102.05	110.50	102.05	446128	5.11%
04 Jun 2008	103.65	106.00	106.95	101.60	132273	-1.89%
03 Jun 2008	105.65	104.00	106.40	102.30	138489	-0.75%
02 Jun 2008	106.45	112.25	114.35	105.00	312449	-4.31%
30 May 2008	111.25	107.00	115.00	104.55	622424	5.55%
29 May 2008	105.40	108.00	108.00	103.00	345228	-1.45%
28 May 2008	106.95	105.95	109.50	102.50	233733	3.78%
27 May 2008	103.05	104.10	105.85	100.80	192936	-0.67%
26 May 2008	103.75	101.40	105.00	101.05	168916	-1.43%
23 May 2008	105.25	111.00	111.00	104.15	305115	-4.49%
22 May 2008	110.20	107.00	113.00	106.50	766629	2.08%
21 May 2008	107.95	108.00	110.50	95.00	170593	-2.09%
20 May 2008	110.25	109.90	111.00	106.50	392421	2.23%
16 May 2008	107.85	107.00	109.40	105.15	366922	1.36%
15 May 2008	106.40	105.00	107.45	104.50	346925	2.36%
14 May 2008	103.95	101.00	105.00	101.00	244627	1.37%
13 May 2008	102.55	104.90	106.85	101.75	306010	-1.01%
12 May 2008	103.60	106.00	106.00	101.00	368564	-2.86%
09 May 2008	106.65	110.50	111.45	105.00	623213	-3.44%
08 May 2008	110.45	108.00	112.30	105.55	931004	0.45%
07 May 2008	109.95	111.10	124.80	105.80	1989033	0.78%
06 May 2008	109.10	104.90	111.00	102.50	1047722	4.85%
05 May 2008	104.05	105.80	105.80	103.00	154858	0.24%
02 May 2008	103.80	104.00	106.40	102.80	386422	0.53%
30 Apr 2008	103.25	103.50	105.80	102.05	461440	0.78%
29 Apr 2008	102.45	100.25	104.90	99.55	549134	2.19%
28 Apr 2008	100.25	100.95	103.00	99.10	134601	0.20%
25 Apr 2008	100.05	101.00	102.00	99.15	117067	-0.15%
24 Apr 2008	100.20	101.20	102.80	97.50	410816	-0.20%
23 Apr 2008	100.40	103.00	103.50	99.95	347435	-2.24%
22 Apr 2008	102.70	105.05	105.75	101.50	374025	-2.10%
21 Apr 2008	104.90	103.50	108.45	103.25	684210	2.54%
17 Apr 2008	102.30	104.80	106.75	100.30	656312	-0.63%
16 Apr 2008	102.95	97.45	104.75	97.25	971633	6.41%
15 Apr 2008	96.75	90.00	98.50	90.00	377988	2.98%
11 Apr 2008	93.95	92.50	95.75	92.10	401731	2.68%
10 Apr 2008	91.50	95.00	97.25	90.80	625799	-3.17%
09 Apr 2008	94.50	90.05	95.45	89.00	412987	4.13%
08 Apr 2008	90.75	92.65	92.65	89.60	123559	-0.71%
07 Apr 2008	91.40	92.80	93.70	91.00	343651	-1.14%
04 Apr 2008	92.45	92.05	93.25	89.20	558521	0.93%
03 Apr 2008	91.60	94.00	94.40	91.05	451059	-2.40%
02 Apr 2008	93.85	98.50	98.50	93.10	347412	-2.70%
01 Apr 2008	96.45	101.00	104.00	95.60	472858	-2.87%
31 Mar 2008	99.30	96.80	105.00	96.05	287500	0.10%
28 Mar 2008	99.20	98.00	100.50	96.60	184906	3.98%
27 Mar 2008	95.40	99.10	103.45	92.55	589517	-5.96%
26 Mar 2008	101.45	102.00	102.80	96.35	203697	1.55%
25 Mar 2008	99.90	95.00	101.00	93.30	466546	8.00%
24 Mar 2008	92.50	102.30	102.30	91.05	221407	-7.04%
19 Mar 2008	99.50	98.90	102.80	97.20	204430	2.42%
18 Mar 2008	97.15	95.85	99.40	94.15	220736	1.83%
17 Mar 2008	95.40	94.20	96.90	93.00	283723	-5.40%
14 Mar 2008	100.85	93.00	105.50	92.00	275224	6.95%
13 Mar 2008	94.30	94.40	96.90	91.30	373982	-3.23%
12 Mar 2008	97.45	103.40	103.95	96.30	396597	-2.70%
11 Mar 2008	100.15	101.95	103.80	98.50	784512	-1.81%
10 Mar 2008	102.00	107.55	107.55	97.60	407733	-4.32%
07 Mar 2008	106.60	111.50	112.85	104.30	544309	-5.87%
05 Mar 2008	113.25	112.00	120.00	108.50	388354	1.43%
04 Mar 2008	111.65	117.50	118.50	110.35	526780	-5.38%
03 Mar 2008	118.00	120.00	121.30	116.25	538404	-4.88%
29 Feb 2008	124.05	121.90	128.25	117.10	3409448	2.61%
28 Feb 2008	120.90	120.00	123.80	119.00	3183094	1.72%
27 Feb 2008	118.85	119.00	122.75	118.20	3520792	0.34%
26 Feb 2008	118.45	119.55	120.00	117.25	408897	-0.34%
25 Feb 2008	118.85	120.90	121.90	116.55	474097	0.42%
22 Feb 2008	118.35	116.00	121.00	113.75	594193	-1.25%
21 Feb 2008	119.85	113.90	120.00	112.60	1264405	7.15%
20 Feb 2008	111.85	114.60	114.60	109.05	4221135	0.95%
19 Feb 2008	110.80	114.00	117.35	110.00	662282	-0.14%
18 Feb 2008	110.95	106.80	114.90	106.80	604886	3.89%
15 Feb 2008	106.80	105.00	108.45	105.00	606259	0.71%
14 Feb 2008	106.05	105.00	106.80	104.50	722858	3.97%
13 Feb 2008	102.00	108.40	109.50	100.60	402745	-3.68%
12 Feb 2008	105.90	112.10	115.45	105.00	306648	-7.99%
11 Feb 2008	115.10	127.00	127.00	107.00	935370	-3.24%
08 Feb 2008	118.95	112.05	120.90	111.00	5159113	6.54%
07 Feb 2008	111.65	114.00	117.50	110.20	281794	-2.02%
06 Feb 2008	113.95	113.50	114.85	111.00	7857192	-1.47%
05 Feb 2008	115.65	118.50	120.00	115.00	275716	-2.57%
04 Feb 2008	118.70	124.00	132.00	117.55	729192	-0.50%
01 Feb 2008	119.30	124.00	124.05	116.40	318447	-3.36%
31 Jan 2008	123.45	124.50	130.00	116.55	831359	-0.84%
30 Jan 2008	124.50	134.00	134.00	121.00	351816	-7.12%
29 Jan 2008	134.05	124.70	136.50	121.00	391458	11.11%
28 Jan 2008	120.65	116.25	130.00	105.05	401620	3.78%
25 Jan 2008	116.25	111.60	119.50	110.45	221538	4.17%
24 Jan 2008	111.60	120.20	125.70	109.45	480560	-7.12%
23 Jan 2008	120.15	112.00	128.00	104.05	310841	7.66%
22 Jan 2008	111.60	112.55	119.00	80.00	614201	-7.65%
21 Jan 2008	120.85	133.45	134.00	110.25	687338	-8.06%
18 Jan 2008	131.45	131.00	136.00	129.80	138309	-2.74%
17 Jan 2008	135.15	130.10	135.90	130.10	119019	1.50%
16 Jan 2008	133.15	135.50	135.50	129.00	100676	-1.41%
15 Jan 2008	135.05	136.00	138.40	134.90	125801	0.22%
14 Jan 2008	134.75	136.05	139.85	132.10	201758	-0.22%
11 Jan 2008	135.05	139.00	140.20	131.00	268304	-1.06%
10 Jan 2008	136.50	143.90	144.95	135.50	159652	-3.53%
09 Jan 2008	141.50	146.00	146.00	137.50	334899	1.25%
08 Jan 2008	139.75	152.50	152.50	138.10	256169	-3.69%
07 Jan 2008	145.10	145.95	146.90	142.00	296164	-0.79%
04 Jan 2008	146.25	152.30	155.00	145.10	274845	-3.81%
03 Jan 2008	152.05	153.50	156.80	151.10	366636	-1.90%
02 Jan 2008	155.00	151.00	158.00	151.00	449964	0.94%
01 Jan 2008	153.55	157.00	158.85	152.35	434202	-1.92%
31 Dec 2007	156.55	151.00	158.75	151.00	2635166	3.64%
28 Dec 2007	151.05	142.00	152.00	142.00	985906	5.78%
27 Dec 2007	142.80	141.90	145.90	141.00	437848	1.78%
26 Dec 2007	140.30	140.90	142.00	139.50	308005	0.25%
24 Dec 2007	139.95	139.40	141.95	138.30	245257	2.00%
20 Dec 2007	137.20	134.75	139.40	134.00	860561	2.85%
19 Dec 2007	133.40	140.00	141.80	132.00	238999	-3.68%
18 Dec 2007	138.50	137.00	140.80	136.00	287474	0.47%
17 Dec 2007	137.85	142.05	146.05	136.15	494524	-2.58%
14 Dec 2007	141.50	140.05	145.70	140.00	262430	-1.67%
13 Dec 2007	143.90	145.60	147.90	141.50	269653	-0.17%
12 Dec 2007	144.15	142.05	147.30	141.50	321125	-1.44%
11 Dec 2007	146.25	151.00	151.85	145.05	366440	-2.66%
10 Dec 2007	150.25	154.00	156.00	147.25	361753	-2.15%
07 Dec 2007	153.55	153.00	155.80	142.00	852423	2.23%
06 Dec 2007	150.20	157.90	157.90	148.60	642656	-3.38%
05 Dec 2007	155.45	155.00	161.80	154.00	1984853	1.53%
04 Dec 2007	153.10	143.00	156.00	138.55	2778600	7.93%
03 Dec 2007	141.85	151.00	151.00	141.00	1027659	-1.63%
30 Nov 2007	144.20	144.15	148.00	139.00	1711957	1.41%
29 Nov 2007	142.20	146.90	148.90	136.00	1607575	0.35%
28 Nov 2007	141.70	129.95	149.00	127.05	1979006	9.42%
27 Nov 2007	129.50	132.00	133.00	127.50	314677	-1.56%
26 Nov 2007	131.55	123.00	135.70	121.50	426250	9.03%
23 Nov 2007	120.65	124.45	125.00	119.75	193285	-1.23%
22 Nov 2007	122.15	124.10	124.50	120.00	288116	-1.73%
21 Nov 2007	124.30	125.00	127.00	122.20	332385	-1.11%
20 Nov 2007	125.70	130.05	130.05	123.10	915455	-3.46%
19 Nov 2007	130.20	124.00	132.85	124.00	272823	0.08%
16 Nov 2007	130.10	128.00	131.00	125.00	356907	0.66%
15 Nov 2007	129.25	124.80	130.00	122.10	667573	4.66%
14 Nov 2007	123.50	124.00	127.00	120.50	1766010	0.65%
13 Nov 2007	122.70	119.00	123.20	118.05	483299	3.68%
12 Nov 2007	118.35	115.25	120.00	112.10	423662	2.69%
09 Nov 2007	115.25	117.00	118.00	114.55	52409	-0.95%
08 Nov 2007	116.35	115.00	122.00	112.50	262733	0.13%
07 Nov 2007	116.20	117.70	118.00	115.50	276886	1.04%
06 Nov 2007	115.00	121.00	121.50	114.00	924117	-3.36%
05 Nov 2007	119.00	114.00	121.50	110.80	1337215	5.08%
02 Nov 2007	113.25	115.00	122.00	112.10	1038821	-3.29%
01 Nov 2007	117.10	125.00	127.00	111.75	1932691	-3.02%
31 Oct 2007	120.75	131.30	132.90	119.60	1249422	-7.96%
30 Oct 2007	131.20	135.00	138.00	128.80	409141	-2.13%
29 Oct 2007	134.05	138.95	141.50	132.25	1014121	-3.46%
26 Oct 2007	138.85	139.00	141.70	136.50	701391	0.04%
25 Oct 2007	138.80	139.40	141.80	133.00	368597	0.69%
24 Oct 2007	137.85	133.00	142.00	133.00	322443	-1.43%
23 Oct 2007	139.85	137.55	143.45	137.55	880944	2.15%
22 Oct 2007	136.90	128.00	139.00	121.10	832738	3.91%
19 Oct 2007	131.75	137.00	143.50	129.10	786898	-3.97%
18 Oct 2007	137.20	130.60	141.00	124.15	2319006	8.03%
17 Oct 2007	127.00	121.00	128.80	110.00	536864	-0.12%
16 Oct 2007	127.15	127.95	129.10	125.10	766081	-0.63%
15 Oct 2007	127.95	124.00	133.00	122.30	1403949	5.05%
12 Oct 2007	121.80	122.50	126.50	120.20	879525	-1.10%
11 Oct 2007	123.15	127.75	129.00	121.20	1001447	-3.18%
10 Oct 2007	127.20	134.00	134.00	125.60	1061028	-1.17%
09 Oct 2007	128.70	134.25	134.25	126.10	631181	-1.76%
08 Oct 2007	131.00	134.90	134.90	129.00	699861	-0.27%
05 Oct 2007	131.35	139.40	139.80	126.50	2174753	-2.81%
04 Oct 2007	135.15	148.00	148.00	134.30	1730947	-8.43%
03 Oct 2007	147.60	154.00	156.00	146.00	579607	-3.37%
01 Oct 2007	152.75	163.00	163.00	151.00	557880	-4.86%
28 Sep 2007	160.55	160.00	164.90	153.25	886061	1.17%
27 Sep 2007	158.70	153.00	160.00	148.00	923200	7.70%
26 Sep 2007	147.35	152.00	152.00	146.25	497374	0.10%
25 Sep 2007	147.20	147.00	151.00	145.60	548039	1.10%
24 Sep 2007	145.60	157.00	158.95	144.00	764277	-5.55%
21 Sep 2007	154.15	163.50	163.50	152.50	410545	-4.61%
20 Sep 2007	161.60	169.00	169.00	152.20	342202	-3.41%
19 Sep 2007	167.30	169.00	173.30	166.25	553173	0.30%
18 Sep 2007	166.80	169.00	170.75	166.00	595884	-0.71%
17 Sep 2007	168.00	164.80	169.40	161.55	968802	3.10%
14 Sep 2007	162.95	162.70	164.90	160.00	1381693	1.94%
13 Sep 2007	159.85	157.90	164.75	155.05	1555932	2.44%
12 Sep 2007	156.05	155.90	158.50	153.75	731676	1.36%
11 Sep 2007	153.95	154.70	159.30	153.15	923707	0.49%
10 Sep 2007	153.20	151.00	159.40	149.05	997304	-0.03%
07 Sep 2007	153.25	147.80	156.85	146.60	2063662	5.87%
06 Sep 2007	144.75	129.00	147.60	129.00	1628572	10.79%
05 Sep 2007	130.65	126.95	134.50	125.50	1098316	3.65%
04 Sep 2007	126.05	128.00	128.80	125.50	252695	-0.16%
03 Sep 2007	126.25	126.95	128.00	125.75	286285	0.80%
31 Aug 2007	125.25	125.95	127.35	124.50	550736	0.64%
30 Aug 2007	124.45	127.80	128.00	124.00	118879	-1.43%
29 Aug 2007	126.25	126.00	128.00	124.00	174143	-1.44%
28 Aug 2007	128.10	131.75	132.60	127.70	171329	-2.03%
27 Aug 2007	130.75	135.00	137.90	129.45	521481	0.35%
24 Aug 2007	130.30	127.85	133.70	127.85	496564	5.45%
23 Aug 2007	123.56	129.33	132.65	120.00	171379	-3.13%
22 Aug 2007	127.55	120.80	129.20	120.53	107773	6.03%
21 Aug 2007	120.30	118.66	121.60	117.46	127495	2.58%
20 Aug 2007	117.28	125.33	129.46	116.66	166255	0.08%
17 Aug 2007	117.19	125.33	125.33	115.73	118208	-4.92%
16 Aug 2007	123.26	126.40	129.32	122.66	86935	-5.63%
14 Aug 2007	130.62	132.26	132.26	128.53	50579	-0.14%
13 Aug 2007	130.80	128.26	133.33	128.26	83605	1.08%
10 Aug 2007	129.40	120.66	130.48	120.13	104493	2.70%
09 Aug 2007	126.00	123.49	129.60	123.49	166988	3.23%
08 Aug 2007	122.06	123.00	125.33	120.53	98672	-0.25%
07 Aug 2007	122.36	131.86	131.86	120.06	104840	-0.99%
06 Aug 2007	123.58	131.33	131.33	122.68	57740	-4.97%
03 Aug 2007	130.04	136.00	136.00	129.33	76090	-1.22%
02 Aug 2007	131.64	133.20	139.86	130.26	198523	0.09%
01 Aug 2007	131.52	146.93	146.93	130.14	160223	-8.48%
31 Jul 2007	143.70	157.73	157.73	143.13	185814	-8.68%
30 Jul 2007	157.36	150.00	169.33	149.33	167563	3.05%
27 Jul 2007	152.70	154.80	162.66	151.52	72747	-7.24%
26 Jul 2007	164.61	164.13	168.00	158.66	120730	2.12%
25 Jul 2007	161.20	154.26	165.33	152.40	72323	4.34%
24 Jul 2007	154.50	156.53	156.66	153.33	36860	1.11%
23 Jul 2007	152.80	159.73	159.73	151.33	87958	-2.40%
20 Jul 2007	156.56	153.86	157.46	152.26	72918	3.20%
19 Jul 2007	151.71	143.73	153.12	143.73	48026	1.32%
18 Jul 2007	149.73	154.00	156.26	148.26	36320	-2.67%
17 Jul 2007	153.84	157.33	158.66	151.33	51361	-1.55%
16 Jul 2007	156.26	160.00	160.92	155.34	65679	-2.08%
13 Jul 2007	159.58	150.00	162.00	150.00	162940	0.48%
12 Jul 2007	158.81	160.00	163.66	156.26	267159	0.93%
11 Jul 2007	157.34	155.34	160.26	148.00	133775	1.16%
10 Jul 2007	155.53	156.66	162.00	154.00	270083	0.50%
09 Jul 2007	154.76	138.66	167.73	138.66	406207	4.55%
06 Jul 2007	148.02	149.06	153.33	147.33	159826	0.21%
05 Jul 2007	147.71	146.50	149.33	143.33	94967	1.67%
04 Jul 2007	145.28	143.17	146.66	142.13	171836	2.92%
03 Jul 2007	141.16	137.86	142.62	135.86	153641	4.14%
02 Jul 2007	135.55	134.40	138.13	133.33	115782	1.13%
29 Jun 2007	134.03	136.53	136.53	133.06	65642	-0.14%
28 Jun 2007	134.22	134.93	139.86	132.94	203363	-0.41%
27 Jun 2007	134.77	133.20	137.60	130.96	257505	1.34%
26 Jun 2007	132.99	127.85	138.00	126.13	702565	5.46%
25 Jun 2007	126.10	125.33	129.18	124.40	1735795	1.00%
22 Jun 2007	124.85	126.66	128.66	124.14	37786	-1.44%
21 Jun 2007	126.68	125.32	130.00	123.48	155824	1.67%
20 Jun 2007	124.60	122.66	126.00	122.13	66064	2.70%
19 Jun 2007	121.33	124.00	124.00	120.66	41693	-1.12%
18 Jun 2007	122.71	125.06	126.10	122.00	42701	-1.71%
15 Jun 2007	124.85	126.80	127.60	124.07	103405	-0.26%
14 Jun 2007	125.18	131.04	131.04	124.66	191312	-3.97%
13 Jun 2007	130.36	129.82	134.26	126.81	732452	0.42%
12 Jun 2007	129.82	116.13	134.26	116.13	632277	10.70%
11 Jun 2007	117.27	121.16	124.66	115.33	108047	-1.62%
08 Jun 2007	119.20	116.69	120.66	115.61	90083	-1.44%
07 Jun 2007	120.94	122.53	125.32	120.13	200670	-0.50%
06 Jun 2007	121.55	137.33	138.53	120.26	545489	-7.99%
05 Jun 2007	132.11	123.20	137.17	121.33	873538	8.63%
04 Jun 2007	121.62	118.53	132.66	118.53	237487	2.61%
01 Jun 2007	118.53	110.13	122.00	110.13	57173	2.77%
31 May 2007	115.34	113.48	117.36	113.33	16544	0.61%
30 May 2007	114.64	119.25	119.25	113.46	49041	-1.00%
29 May 2007	115.80	119.73	119.73	113.34	17531	0.93%
28 May 2007	114.73	119.73	119.80	113.33	27435	-0.63%
25 May 2007	115.46	114.53	118.26	112.66	37087	0.57%
24 May 2007	114.81	119.20	121.20	113.60	43294	-2.41%
23 May 2007	117.64	120.66	123.33	116.80	69700	-1.41%
22 May 2007	119.32	119.25	121.33	117.60	69440	1.00%
21 May 2007	118.14	118.68	121.33	116.80	49753	-0.23%
18 May 2007	118.41	116.93	121.33	115.66	42525	2.73%
17 May 2007	115.26	119.73	124.26	113.33	76565	-1.82%
16 May 2007	117.40	116.00	133.06	108.66	154527	1.17%
15 May 2007	116.04	118.24	118.90	113.46	25104	0.16%
14 May 2007	115.86	113.46	119.32	112.26	68770	3.66%
11 May 2007	111.77	109.06	113.31	103.06	92723	3.66%
10 May 2007	107.82	103.06	108.64	103.06	42505	5.02%
09 May 2007	102.67	103.05	103.73	100.13	15763	1.66%
08 May 2007	100.99	101.06	101.96	98.47	12351	1.03%
07 May 2007	99.96	102.40	103.06	99.46	7693	-1.80%
04 May 2007	101.79	103.15	104.39	101.34	13795	-0.10%
03 May 2007	101.89	103.06	103.06	97.53	21271	2.45%
30 Apr 2007	99.45	99.20	101.06	94.13	23103	2.91%
27 Apr 2007	96.64	98.00	98.03	95.73	5933	-0.08%
26 Apr 2007	96.72	100.00	102.80	94.80	17842	-2.62%
25 Apr 2007	99.32	102.93	102.93	98.80	13618	-1.35%
24 Apr 2007	100.68	99.73	102.00	99.08	7391	-0.55%
23 Apr 2007	101.24	103.41	103.41	100.70	10452	-0.36%
20 Apr 2007	101.61	101.20	103.60	100.31	37552	1.35%
19 Apr 2007	100.26	98.65	101.12	98.00	18428	1.10%
18 Apr 2007	99.17	99.05	100.13	98.66	17630	0.84%
17 Apr 2007	98.34	101.26	102.12	94.06	18234	-2.63%
16 Apr 2007	101.00	99.73	102.13	97.60	45012	3.08%
13 Apr 2007	97.98	88.26	101.06	88.26	45477	1.32%
12 Apr 2007	96.70	96.00	99.86	95.46	41719	-0.25%
11 Apr 2007	96.94	95.20	99.20	92.26	33224	1.50%
10 Apr 2007	95.51	94.66	96.24	94.66	18573	1.43%
09 Apr 2007	94.16	94.00	94.62	92.93	16033	1.48%
05 Apr 2007	92.79	93.20	98.33	92.01	83476	0.47%
04 Apr 2007	92.36	93.06	93.33	89.33	20102	3.30%
03 Apr 2007	89.41	92.53	93.33	85.90	9516	-1.13%
02 Apr 2007	90.43	92.66	94.13	87.60	9427	-3.12%
30 Mar 2007	93.34	93.20	94.40	92.00	67194	0.96%
29 Mar 2007	92.45	92.00	93.32	88.01	18366	3.64%
28 Mar 2007	89.20	89.33	90.66	88.13	34910	-2.00%
26 Mar 2007	91.02	92.00	94.66	90.40	13586	-0.35%
23 Mar 2007	91.34	92.40	93.20	91.08	23437	-1.78%
22 Mar 2007	93.00	93.96	95.71	92.30	38252	0.98%
21 Mar 2007	92.10	92.35	94.00	90.80	53659	0.25%
20 Mar 2007	91.87	93.33	95.96	90.66	48859	-0.05%
19 Mar 2007	91.92	91.42	92.80	89.40	41965	2.24%
16 Mar 2007	89.91	94.40	94.66	88.43	27196	-3.86%
15 Mar 2007	93.52	96.00	99.33	93.33	31762	-1.29%
14 Mar 2007	94.74	90.00	99.86	87.06	73416	1.54%
13 Mar 2007	93.30	91.48	95.33	91.48	37334	0.67%
12 Mar 2007	92.68	93.32	94.53	90.82	35629	0.63%
09 Mar 2007	92.10	93.33	93.33	90.93	43460	0.96%
08 Mar 2007	91.22	91.98	92.00	85.74	49269	0.74%
07 Mar 2007	90.55	93.86	95.82	88.80	52734	-3.11%
06 Mar 2007	93.46	92.00	98.66	91.33	148185	1.15%
05 Mar 2007	92.40	98.66	98.66	85.73	214979	-7.62%
02 Mar 2007	100.02	95.20	107.33	95.20	302175	3.79%
01 Mar 2007	96.37	90.00	100.58	86.96	132152	8.01%
28 Feb 2007	89.22	86.66	92.66	80.17	171581	-3.69%
27 Feb 2007	92.64	88.13	95.26	86.53	128400	6.45%
26 Feb 2007	87.03	86.00	89.33	85.60	60059	2.27%
23 Feb 2007	85.10	82.54	86.13	82.54	165205	0.79%
22 Feb 2007	84.43	81.86	86.66	81.73	99302	3.88%
21 Feb 2007	81.28	70.00	88.50	70.00	209181	-3.65%
20 Feb 2007	84.36	82.66	85.33	82.00	52216	1.93%
19 Feb 2007	82.76	80.13	83.33	80.13	37024	2.07%
15 Feb 2007	81.08	79.14	82.06	76.72	40542	4.65%
14 Feb 2007	77.48	73.33	78.66	71.74	15634	0.57%
13 Feb 2007	77.04	72.66	78.00	72.00	29066	6.14%
12 Feb 2007	72.58	77.25	77.25	70.66	22312	-4.85%
09 Feb 2007	76.28	79.33	79.33	75.48	13581	-2.41%
08 Feb 2007	78.16	66.37	80.66	66.37	22997	-1.39%
07 Feb 2007	79.26	82.26	82.49	78.56	66896	0.35%
06 Feb 2007	78.98	77.72	80.65	77.33	62223	3.05%
05 Feb 2007	76.64	78.38	79.32	74.66	39894	-1.02%
02 Feb 2007	77.43	78.62	80.40	76.80	54804	-1.09%
01 Feb 2007	78.28	75.68	80.53	75.34	88460	4.55%
31 Jan 2007	74.87	75.33	79.20	74.26	37103	-1.42%
29 Jan 2007	75.95	79.46	79.46	75.33	36190	-3.71%
25 Jan 2007	78.88	81.28	81.78	77.33	63207	-2.04%
24 Jan 2007	80.52	81.82	82.44	79.80	119313	-2.15%
23 Jan 2007	82.29	73.98	84.53	72.81	469333	11.47%
22 Jan 2007	73.82	76.64	76.64	73.20	78890	-2.23%
19 Jan 2007	75.50	80.13	80.13	74.00	203297	-3.58%
18 Jan 2007	78.30	73.16	87.30	73.16	675091	7.64%
17 Jan 2007	72.74	66.53	74.66	66.53	40949	2.57%
16 Jan 2007	70.92	71.73	72.10	70.26	8558	0.23%
15 Jan 2007	70.76	72.66	72.66	70.00	13047	0.18%
12 Jan 2007	70.63	75.33	75.33	70.15	11287	-1.56%
11 Jan 2007	71.75	72.70	75.62	68.16	19764	3.42%
10 Jan 2007	69.38	66.67	70.66	66.53	16273	1.51%
09 Jan 2007	68.35	71.33	71.33	66.96	19181	-2.30%
08 Jan 2007	69.96	72.26	72.26	69.33	15132	-2.02%
05 Jan 2007	71.40	71.73	74.66	70.93	37665	-0.58%
04 Jan 2007	71.82	68.13	74.52	68.13	100322	5.25%
03 Jan 2007	68.24	70.66	70.66	67.88	13551	-1.84%
02 Jan 2007	69.52	70.53	70.61	68.94	11544	0.52%
29 Dec 2006	69.16	67.20	70.66	67.09	60326	1.84%
28 Dec 2006	67.91	70.40	70.40	64.00	32848	-1.18%
27 Dec 2006	68.72	66.40	71.06	66.00	146281	4.53%
26 Dec 2006	65.74	64.67	68.63	64.00	60174	0.31%
22 Dec 2006	65.54	73.32	74.05	64.07	315885	-8.31%
21 Dec 2006	71.48	60.00	71.57	59.60	242529	19.85%
20 Dec 2006	59.64	61.47	61.60	58.67	107002	-0.55%
19 Dec 2006	59.97	59.73	60.00	56.94	98495	3.52%
18 Dec 2006	57.93	61.20	61.20	56.67	6614	-0.55%
15 Dec 2006	58.25	60.00	60.00	57.87	5137	0.36%
14 Dec 2006	58.04	57.33	58.93	57.33	9690	3.26%
13 Dec 2006	56.21	54.17	59.37	54.17	11513	-0.53%
12 Dec 2006	56.51	57.73	59.73	54.67	13933	-4.79%
11 Dec 2006	59.35	59.33	61.17	57.47	13922	-1.18%
08 Dec 2006	60.06	58.79	62.00	57.73	34400	3.11%
07 Dec 2006	58.25	60.80	60.93	57.33	11160	-0.99%
06 Dec 2006	58.83	62.52	62.53	58.03	20516	-4.99%
05 Dec 2006	61.92	64.65	65.20	61.60	18568	0.24%
04 Dec 2006	61.77	64.17	66.40	60.67	71253	-3.45%
01 Dec 2006	63.98	60.20	66.53	60.20	121687	7.86%
30 Nov 2006	59.32	54.40	60.33	54.40	68229	9.97%
29 Nov 2006	53.94	53.32	54.27	51.75	22506	3.43%
28 Nov 2006	52.15	53.33	53.33	51.73	6353	-1.14%
27 Nov 2006	52.75	53.27	53.87	51.35	20928	1.19%
24 Nov 2006	52.13	51.33	52.67	50.93	15031	1.42%
23 Nov 2006	51.40	53.32	53.32	50.80	4492	-0.16%
22 Nov 2006	51.48	51.47	52.00	50.83	10896	1.22%
21 Nov 2006	50.86	50.00	52.40	50.00	17208	2.25%
20 Nov 2006	49.74	48.65	50.00	48.01	13953	2.24%
17 Nov 2006	48.65	48.67	49.15	47.53	24344	0.14%
16 Nov 2006	48.58	49.36	49.36	48.27	18952	-0.94%
15 Nov 2006	49.04	48.77	49.33	48.44	18676	-0.22%
14 Nov 2006	49.15	49.60	49.87	48.40	21329	0.94%
13 Nov 2006	48.69	49.25	49.99	48.47	15236	-1.14%
10 Nov 2006	49.25	48.74	49.60	48.67	43482	3.01%
09 Nov 2006	47.81	46.80	48.57	46.67	43369	1.98%
08 Nov 2006	46.88	48.00	48.00	46.01	12239	-2.41%
07 Nov 2006	48.04	47.80	48.40	47.07	47433	0.50%
06 Nov 2006	47.80	45.60	48.13	45.49	40445	4.82%
03 Nov 2006	45.60	44.41	48.40	44.41	9696	-2.15%
02 Nov 2006	46.60	45.61	47.46	45.07	51527	2.17%
01 Nov 2006	45.61	44.80	46.00	44.67	29725	2.17%
31 Oct 2006	44.64	42.67	45.59	42.67	27655	0.38%
30 Oct 2006	44.47	43.16	45.33	42.54	65878	2.47%
27 Oct 2006	43.40	45.47	46.27	42.13	57476	-3.41%
26 Oct 2006	44.93	42.40	45.26	42.27	70258	6.34%
23 Oct 2006	42.25	44.67	45.05	41.73	38435	-2.49%
21 Oct 2006	43.33	42.49	44.67	42.27	20029	3.36%
20 Oct 2006	41.92	40.27	42.53	40.27	34815	4.51%
19 Oct 2006	40.11	40.87	40.97	39.92	36124	-1.33%
18 Oct 2006	40.65	41.60	41.60	40.40	26266	0.30%
17 Oct 2006	40.53	42.52	42.52	40.03	15556	-1.46%
16 Oct 2006	41.13	41.60	41.60	41.07	25912	-0.94%
13 Oct 2006	41.52	42.60	42.60	41.33	17870	0.10%
12 Oct 2006	41.48	42.51	42.51	41.20	13296	-0.24%
11 Oct 2006	41.58	42.27	43.20	41.37	27121	-0.72%
10 Oct 2006	41.88	43.31	43.31	41.63	20094	-1.51%
09 Oct 2006	42.52	43.17	43.73	41.93	14575	0.57%
06 Oct 2006	42.28	42.00	42.67	42.00	6739	1.39%
05 Oct 2006	41.70	42.80	43.18	41.33	97702	-1.21%
04 Oct 2006	42.21	44.24	44.24	42.01	7523	-2.06%
03 Oct 2006	43.10	45.32	45.32	42.84	3842	-1.42%
29 Sep 2006	43.72	44.00	44.26	43.60	16989	-1.64%
28 Sep 2006	44.45	42.67	45.60	42.13	15384	0.68%
27 Sep 2006	44.15	43.98	44.53	43.47	22205	1.47%
26 Sep 2006	43.51	41.24	44.37	41.24	40392	5.50%
25 Sep 2006	41.24	42.67	42.67	41.07	6590	-3.89%
22 Sep 2006	42.91	43.80	43.80	42.67	4469	-2.05%
21 Sep 2006	43.81	44.01	44.66	43.73	4086	-0.09%
20 Sep 2006	43.85	45.87	45.87	43.73	4172	-1.22%
19 Sep 2006	44.39	45.33	45.33	44.13	3564	-2.03%
18 Sep 2006	45.31	46.00	46.00	44.81	14640	-0.13%
15 Sep 2006	45.37	44.47	45.47	44.47	4489	0.00%
14 Sep 2006	45.37	45.35	45.65	45.33	2925	-0.68%
13 Sep 2006	45.68	45.47	46.40	45.33	12457	0.82%
12 Sep 2006	45.31	44.93	45.67	44.41	13229	1.57%
11 Sep 2006	44.61	45.67	45.67	44.27	3698	-1.96%
08 Sep 2006	45.50	45.60	46.39	45.33	4245	0.55%
07 Sep 2006	45.25	45.55	45.67	45.00	3918	-0.24%
06 Sep 2006	45.36	45.44	45.93	45.33	6715	0.13%
05 Sep 2006	45.30	46.07	46.13	44.98	30964	-1.07%
04 Sep 2006	45.79	45.64	46.53	45.64	4176	0.22%
01 Sep 2006	45.69	46.59	46.59	45.51	2150	-0.74%
31 Aug 2006	46.03	46.53	46.53	46.00	1908	-0.28%
30 Aug 2006	46.16	46.63	46.63	46.01	1297	-0.24%
29 Aug 2006	46.27	46.27	46.80	46.00	7123	-0.02%
28 Aug 2006	46.28	46.27	46.67	45.61	2585	0.72%
25 Aug 2006	45.95	46.37	47.19	45.60	5078	0.02%
24 Aug 2006	45.94	47.47	47.47	45.33	21434	-2.81%
23 Aug 2006	47.27	47.35	49.19	46.94	13427	0.25%
22 Aug 2006	47.15	47.33	48.00	46.68	3435	-0.76%
21 Aug 2006	47.51	47.69	48.00	46.73	3405	2.59%
18 Aug 2006	46.31	46.67	48.19	46.00	6731	-2.13%
17 Aug 2006	47.32	48.92	48.92	46.69	2254	-1.36%
16 Aug 2006	47.97	46.40	48.91	46.40	12209	3.88%
14 Aug 2006	46.18	46.13	46.91	46.00	2156	-0.09%
11 Aug 2006	46.22	44.81	46.65	44.81	1483	1.74%
10 Aug 2006	45.43	46.00	47.19	45.20	5577	-2.03%
09 Aug 2006	46.37	46.53	46.60	46.00	2006	-1.11%
08 Aug 2006	46.89	46.63	46.99	46.57	2680	1.65%
07 Aug 2006	46.13	46.65	46.67	43.32	65160	-0.82%
04 Aug 2006	46.51	47.88	48.45	46.40	13269	-3.27%
03 Aug 2006	48.08	48.13	48.65	47.87	7804	-0.87%
02 Aug 2006	48.50	49.06	49.06	47.35	9516	1.89%
01 Aug 2006	47.60	47.00	48.00	45.85	2058	-1.35%
31 Jul 2006	48.25	49.19	49.19	48.05	10389	0.00%
28 Jul 2006	48.25	49.33	49.85	47.73	18888	0.58%
27 Jul 2006	47.97	47.33	48.37	47.33	5774	2.43%
26 Jul 2006	46.83	46.85	46.93	46.67	3222	-0.13%
25 Jul 2006	46.89	45.34	47.33	45.34	7027	2.27%
24 Jul 2006	45.85	45.34	46.00	44.67	7949	-1.25%
21 Jul 2006	46.43	45.60	46.80	44.97	11432	2.43%
20 Jul 2006	45.33	45.34	47.33	44.29	13488	-1.46%
19 Jul 2006	46.00	46.40	46.93	45.01	11760	-0.88%
18 Jul 2006	46.41	48.00	48.00	45.47	1734	-0.56%
17 Jul 2006	46.67	50.37	50.37	45.20	3507	0.56%
14 Jul 2006	46.41	44.27	47.33	44.27	5881	-2.23%
13 Jul 2006	47.47	47.33	47.87	46.80	2902	-0.54%
12 Jul 2006	47.73	46.20	48.01	46.20	12492	2.87%
11 Jul 2006	46.40	47.07	47.33	45.87	2211	-0.75%
10 Jul 2006	46.75	47.33	48.39	46.67	8337	-0.87%
07 Jul 2006	47.16	49.73	49.73	46.67	7622	-4.24%
06 Jul 2006	49.25	47.53	50.47	47.53	6225	0.51%
05 Jul 2006	49.00	49.33	49.59	48.21	8202	1.47%
04 Jul 2006	48.29	50.67	50.93	48.00	7445	-2.07%

equitypandit

www.equitypandit.com

Copyright © 2022 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.