Tata Consultancy Services Ltd

NSE :TCS   BSE :532540  Sector : IT - Software

Buy, Sell or Hold TCS ?

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

TCS Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Oct 20213498.853560.003561.603485.002691670-0.95%
21 Oct 20213532.503604.103607.453511.254871211-2.12%
20 Oct 20213608.853612.003630.003578.302933693-0.70%
19 Oct 20213634.153669.003690.103625.203135441-0.36%
18 Oct 20213647.153603.453652.703601.4535901070.99%
14 Oct 20213611.453625.003670.003608.206442299-1.20%
13 Oct 20213655.203650.003675.453645.0035456550.06%
12 Oct 20213652.853706.003707.003630.605752877-0.89%
11 Oct 20213685.603755.003757.503660.0011845402-6.35%
08 Oct 20213935.653925.003989.903900.0029343391.10%
07 Oct 20213892.903830.003899.003820.0516472332.15%
06 Oct 20213810.903836.003857.453795.001678154-0.58%
05 Oct 20213833.303754.003840.003741.6018779661.59%
04 Oct 20213773.303724.803783.653707.4513568601.16%
01 Oct 20213730.203781.753810.003725.001578374-1.20%
30 Sep 20213775.553805.003805.003750.102252412-0.43%
29 Sep 20213791.903759.803806.003722.1524891610.34%
28 Sep 20213779.153850.003850.003751.252253075-1.51%
27 Sep 20213836.953900.003904.003802.901673362-0.89%
24 Sep 20213871.303890.003944.403855.0023207540.05%
23 Sep 20213869.253870.003879.003835.0020038690.18%
22 Sep 20213862.153862.503896.853852.451744067-0.02%
21 Sep 20213862.953858.003871.553821.6515681291.03%
20 Sep 20213823.503809.003871.003807.852002008-0.11%
17 Sep 20213827.853920.003945.003805.006477148-1.93%
16 Sep 20213903.303930.003981.753892.102946666-1.30%
15 Sep 20213954.553882.103980.003866.0024613691.77%
14 Sep 20213885.903849.953896.503825.0019911881.05%
13 Sep 20213845.353767.003852.403767.0016914731.42%
09 Sep 20213791.403789.703808.703765.0014411480.46%
08 Sep 20213774.153810.003815.003756.004147175-1.09%
07 Sep 20213815.903864.003869.953808.251585039-0.94%
06 Sep 20213852.003849.703877.603814.0017236930.26%
03 Sep 20213842.053825.003856.903804.5517468120.14%
02 Sep 20213836.753734.003859.153722.0034037173.28%
01 Sep 20213714.953796.003816.703707.002643336-1.89%
31 Aug 20213786.453709.403804.103703.4532074802.30%
30 Aug 20213701.303715.003740.353687.602033114-0.51%
27 Aug 20213720.153666.003729.503651.1039447281.32%
26 Aug 20213671.853660.003687.603647.9019025330.35%
25 Aug 20213659.003610.003697.753607.0521232631.27%
24 Aug 20213613.203657.003667.353594.402511141-0.67%
23 Aug 20213637.403580.003673.003561.9037441762.19%
20 Aug 20213559.503506.003575.003500.002836148-0.03%
18 Aug 20213560.553573.853595.003536.6026313090.21%
17 Aug 20213553.053482.103560.803463.0043360192.31%
16 Aug 20213472.953460.003494.353436.5020834890.28%
13 Aug 20213463.403360.753480.003357.5043635843.33%
12 Aug 20213351.753326.003368.003326.0013102050.23%
11 Aug 20213344.203350.003360.003327.1019297070.31%
10 Aug 20213333.903315.603349.903315.6020407770.34%
09 Aug 20213322.703323.903337.003310.0015104890.39%
06 Aug 20213309.803272.553324.003265.0022923620.79%
05 Aug 20213283.953275.003315.003262.5025345210.31%
04 Aug 20213273.953300.003305.203261.202929598-0.33%
03 Aug 20213284.903229.003290.003218.9538047352.03%
02 Aug 20213219.403180.003224.903167.0026086691.64%
30 Jul 20213167.453219.003223.503162.352999943-0.89%
29 Jul 20213195.803200.253225.453190.301731997-0.06%
28 Jul 20213197.803188.003204.453132.4016606540.47%
27 Jul 20213182.953200.003210.003161.151121367-0.46%
26 Jul 20213197.553200.003224.253190.851259611-0.48%
23 Jul 20213212.853230.003241.553206.651776193-0.11%
22 Jul 20213216.353190.003224.953190.0028593340.33%
20 Jul 20213205.803184.603215.003156.1518119450.67%
19 Jul 20213184.603180.003199.803176.001597058-0.32%
16 Jul 20213194.803213.003219.853192.001256526-0.25%
15 Jul 20213202.953227.603231.853194.002232968-0.36%
14 Jul 20213214.553187.003222.003185.0020442790.85%
13 Jul 20213187.553214.003214.003175.001809339-0.17%
12 Jul 20213193.103235.003236.003188.351892226-0.47%
09 Jul 20213208.153250.003282.003201.006365067-1.55%
08 Jul 20213258.503298.003298.003231.902485811-0.50%
07 Jul 20213274.953275.003282.703241.6026407100.39%
06 Jul 20213262.303313.003328.003256.102159420-1.77%
05 Jul 20213321.003342.003374.003302.001972858-0.13%
02 Jul 20213325.453331.003339.703295.201682274-0.48%
01 Jul 20213341.503358.003362.003332.35990310-0.13%
30 Jun 20213345.753346.003382.003338.5016931460.15%
29 Jun 20213340.853342.003366.303326.5014973220.12%
28 Jun 20213336.753391.503391.503333.001355238-1.30%
25 Jun 20213380.803375.253399.653350.0027228610.21%
24 Jun 20213373.603284.003383.003278.5041552043.44%
23 Jun 20213261.403329.003329.003256.401467104-1.21%
22 Jun 20213301.203304.003327.053285.0017086880.86%
21 Jun 20213273.103265.003286.003251.701130569-0.73%
18 Jun 20213297.303350.903358.003275.003380431-0.62%
17 Jun 20213317.753265.503336.053260.0022734131.33%
16 Jun 20213274.353262.103294.703253.0016355520.36%
15 Jun 20213262.753298.003298.003251.551304985-0.42%
14 Jun 20213276.353279.003308.703270.3518473600.08%
11 Jun 20213273.803211.553309.003211.0034529541.77%
10 Jun 20213216.803210.003224.003193.0018743240.52%
09 Jun 20213200.253202.003220.003186.2017109250.00%
08 Jun 20213200.153198.003231.003187.2025740570.53%
07 Jun 20213183.203145.003190.453133.6025598211.25%
04 Jun 20213143.753128.003156.853125.0018360600.08%
03 Jun 20213141.253154.553154.553122.6512817060.38%
02 Jun 20213129.453150.853159.453115.002240078-0.75%
01 Jun 20213153.003168.603169.953132.001377441-0.19%
31 May 20213159.153150.003170.353128.6016527990.49%
28 May 20213143.603189.503198.003135.651763701-1.14%
27 May 20213180.003161.953217.753161.8059597850.68%
26 May 20213158.503120.003165.003103.8019237531.43%
25 May 20213114.003092.003128.253082.1018416131.05%
24 May 20213081.503081.503105.003072.0016522600.03%
21 May 20213080.503061.003088.203055.1016855660.67%
20 May 20213060.003067.103088.803052.102329027-0.71%
19 May 20213082.003084.003118.003067.101986041-0.22%
18 May 20213088.803100.003124.003078.0020985380.62%
17 May 20213069.753055.003075.203036.0028904620.60%
14 May 20213051.503098.503098.503040.002043935-1.17%
12 May 20213087.603120.003120.003070.601978558-1.12%
11 May 20213122.603125.003128.103091.152415625-0.73%
10 May 20213145.503145.953164.203125.0021371530.40%
07 May 20213132.903133.003159.853111.8019125400.69%
06 May 20213111.453105.503134.003074.0017916710.51%
05 May 20213095.703070.003099.403052.4019392891.51%
04 May 20213049.753062.803090.003035.0019907770.42%
03 May 20213037.003024.903055.003004.0015458310.04%
30 Apr 20213035.653099.003132.053020.003072305-2.56%
29 Apr 20213115.253145.603157.353105.501621395-0.28%
28 Apr 20213124.103149.953151.003112.001639037-0.25%
27 Apr 20213132.003106.003136.103103.0014714171.01%
26 Apr 20213100.803102.053153.003088.052490260-0.28%
23 Apr 20213109.503105.003119.003091.051615309-0.30%
22 Apr 20213118.803148.003148.003105.251988980-0.82%
20 Apr 20213144.553225.003225.353126.353141893-0.55%
19 Apr 20213161.803169.003189.003135.102679106-1.04%
16 Apr 20213195.153229.003247.003182.603224657-0.74%
15 Apr 20213218.953160.303237.253087.4560627603.70%
13 Apr 20213104.053214.003214.003073.058654596-4.39%
12 Apr 20213246.553322.253338.103213.203791828-2.28%
09 Apr 20213322.253354.003354.353308.0029111290.15%
08 Apr 20213317.353270.003335.003266.0525781181.40%
07 Apr 20213271.403259.003277.553234.8024912680.21%
06 Apr 20213264.703275.003275.003230.0022915620.80%
05 Apr 20213238.903171.003263.003151.0053178622.33%
01 Apr 20213165.003191.103215.003145.004285076-0.40%
31 Mar 20213177.853155.003205.003132.0035300690.61%
30 Mar 20213158.553083.003188.453060.9046942612.99%
26 Mar 20213066.803090.653118.003043.0536973700.06%
25 Mar 20213064.853112.203130.853050.003179786-1.80%
24 Mar 20213121.103111.203152.303111.152207104-0.68%
23 Mar 20213142.603140.003169.003122.8533059730.41%
22 Mar 20213129.653048.703139.453018.6528216462.60%
19 Mar 20213050.203030.003099.003005.0057766260.45%
18 Mar 20213036.503125.953146.452987.053656306-2.46%
17 Mar 20213112.953105.003155.003085.3038383900.09%
16 Mar 20213110.053060.003141.003060.0048947561.43%
15 Mar 20213066.153041.003099.003041.0030971400.27%
12 Mar 20213057.953075.003117.003041.352938317-0.42%
10 Mar 20213070.953075.003093.203060.0030537780.66%
09 Mar 20213050.953006.953066.902992.1019423971.46%
08 Mar 20213006.953016.003033.002996.002003125-0.04%
05 Mar 20213008.053016.103063.202996.603203686-1.37%
04 Mar 20213049.703023.003081.453016.053916760-0.31%
03 Mar 20213059.103035.003064.002996.9035098571.75%
02 Mar 20213006.352960.003025.002948.0033064692.81%
01 Mar 20212924.202926.002965.002901.8032658711.03%
26 Feb 20212894.302960.002972.352880.005553153-3.37%
25 Feb 20212995.302974.003029.902968.4542240731.60%
24 Feb 20212948.102972.003003.352921.153774549-1.08%
23 Feb 20212980.202970.003028.002968.0038328290.74%
22 Feb 20212958.453096.003096.002943.155366696-3.69%
19 Feb 20213071.853058.003087.153016.1537250280.47%
18 Feb 20213057.353065.003097.903031.004189909-0.51%
17 Feb 20213073.103105.103132.853045.553678426-1.15%
16 Feb 20213108.803150.003167.653100.003435770-0.99%
15 Feb 20213139.853209.003209.003131.552630853-1.60%
12 Feb 20213190.803184.203245.503182.002777404-0.47%
11 Feb 20213206.003215.003219.303185.051165882-0.23%
10 Feb 20213213.303185.003219.403157.3021279831.15%
09 Feb 20213176.903195.003245.803164.002658751-1.16%
08 Feb 20213214.103189.503226.003155.1525265921.78%
05 Feb 20213157.953198.953205.853129.002366135-0.96%
04 Feb 20213188.453216.053237.853176.002057261-0.36%
03 Feb 20213200.053213.003236.003162.652505866-0.11%
02 Feb 20213203.453174.003224.003150.0028818372.04%
01 Feb 20213139.353100.003165.003044.1039858460.90%
29 Jan 20213111.353210.053216.853100.005445659-2.67%
28 Jan 20213196.553230.003275.003183.803083938-1.98%
27 Jan 20213261.053300.003306.453227.002786662-0.92%
25 Jan 20213291.303308.953339.803278.652272887-0.36%
22 Jan 20213303.103241.903325.003241.9030524590.89%
21 Jan 20213273.853305.003309.153262.102778546-1.06%
20 Jan 20213308.803270.003327.953267.1034534461.48%
19 Jan 20213260.703233.003279.003232.0029757351.21%
18 Jan 20213221.753250.003256.753187.404160906-0.36%
15 Jan 20213233.353235.003274.003210.004131692-0.53%
14 Jan 20213250.703155.003266.503120.4069315422.90%
13 Jan 20213158.953175.003177.003126.253572801-0.50%
12 Jan 20213174.853176.453210.003150.003611458-0.05%
11 Jan 20213176.453230.003230.003146.5595080391.78%
08 Jan 20213120.903090.003128.003060.0058790392.90%
07 Jan 20213032.803075.003080.853000.253717827-0.61%
06 Jan 20213051.503100.003113.503037.203726716-1.34%
05 Jan 20213093.003039.603114.253039.6058013091.76%
04 Jan 20213039.452950.003050.752940.9551132933.80%
01 Jan 20212928.252880.002940.002879.0026814402.29%
31 Dec 20202862.752900.002905.002845.004040956-1.60%
30 Dec 20202909.302934.402947.702902.002637968-0.72%
29 Dec 20202930.502920.002952.002920.0019941510.04%
28 Dec 20202929.402910.002949.702902.0021089940.69%
24 Dec 20202909.352909.002921.352883.2018071440.02%
23 Dec 20202908.752876.052919.002865.4527909881.26%
22 Dec 20202872.502834.002883.652818.6528817371.86%
21 Dec 20202820.152861.002886.502785.002705195-1.43%
18 Dec 20202861.002868.002898.002846.2060766920.80%
17 Dec 20202838.202811.002853.702805.0028634600.85%
16 Dec 20202814.202779.002819.802760.4525651491.91%
15 Dec 20202761.552786.002794.702755.002365509-1.29%
14 Dec 20202797.702802.002804.002756.2524836580.51%
11 Dec 20202783.602792.702807.702764.551795408-0.03%
10 Dec 20202784.302818.002827.302780.252127801-0.94%
09 Dec 20202810.802815.002840.002793.1536599960.48%
08 Dec 20202797.302740.002805.552732.4542778182.18%
07 Dec 20202737.702715.002744.002706.1519964000.37%
04 Dec 20202727.552710.802738.852699.0026865270.67%
03 Dec 20202709.452773.902773.902700.802852548-1.46%
02 Dec 20202749.552719.002754.702702.4525090320.83%
01 Dec 20202726.802679.002735.902624.4536050171.76%
27 Nov 20202679.652705.002717.702669.056086808-1.51%
26 Nov 20202720.602686.002730.952680.0023410990.71%
25 Nov 20202701.302729.002732.952688.203302249-0.76%
24 Nov 20202722.052734.402743.002705.003120516-0.08%
23 Nov 20202724.252690.002730.002665.0037064182.41%
20 Nov 20202660.252655.002676.002627.5527114710.89%
19 Nov 20202636.902637.002676.152630.8541675010.39%
18 Nov 20202626.652661.002664.202607.052893762-1.48%
17 Nov 20202666.052695.002695.002650.052827273-0.16%
14 Nov 20202670.352677.952689.002660.052988190.51%
13 Nov 20202656.852655.752664.902636.002548093-0.53%
12 Nov 20202671.052686.002713.002661.752437505-0.62%
11 Nov 20202687.802667.952692.802643.4032424411.44%
10 Nov 20202649.602697.202713.152638.354760020-2.82%
09 Nov 20202726.602731.102744.002695.1036465920.71%
06 Nov 20202707.452699.002713.252681.3038844210.81%
05 Nov 20202685.702685.002710.002667.0028165021.23%
04 Nov 20202653.152610.002721.852610.0048939280.74%
03 Nov 20202633.602604.002665.002601.0528792691.11%
02 Nov 20202604.602660.002664.852600.052571196-2.26%
30 Oct 20202664.852636.102674.352621.6034270031.22%
29 Oct 20202632.652608.002655.002600.2531059700.40%
28 Oct 20202622.202650.002655.952606.003569515-0.30%
27 Oct 20202630.152699.752718.152624.103537594-2.16%
26 Oct 20202688.202689.952709.952670.5026727660.05%
23 Oct 20202686.802687.802702.002670.1034993720.59%
22 Oct 20202671.152661.002686.652638.105262311-0.16%
21 Oct 20202675.402739.002749.002663.054570175-2.32%
20 Oct 20202739.002725.002759.902717.9534062981.01%
19 Oct 20202711.552774.002774.002706.603331194-1.87%
16 Oct 20202763.302750.102771.652731.3052737730.83%
15 Oct 20202740.602811.002827.752727.006629395-2.46%
14 Oct 20202809.602842.002842.002787.554395979-0.60%
13 Oct 20202826.552845.002854.902812.204209905-0.12%
12 Oct 20202830.002815.502854.002800.7546232110.61%
09 Oct 20202812.952810.002829.852780.007739375-0.45%
08 Oct 20202825.702800.002885.002800.00198398263.28%
07 Oct 20202735.952742.002770.002703.0096561670.80%
06 Oct 20202714.302736.002736.002650.1098463760.31%
05 Oct 20202705.802620.002728.102603.05174121197.23%
01 Oct 20202523.452510.002540.002492.3026103381.25%
30 Sep 20202492.302489.002505.002460.0039171860.16%
29 Sep 20202488.402434.852511.052426.3069958152.56%
28 Sep 20202426.302440.002444.002366.0043471770.17%
25 Sep 20202422.302368.002440.002352.1082282973.86%
24 Sep 20202332.252450.002450.002302.608425118-5.48%
23 Sep 20202467.452510.002519.852409.007503152-2.20%
22 Sep 20202522.952485.002555.002458.0074999272.34%
21 Sep 20202465.302465.002504.902452.1545988090.63%
18 Sep 20202449.902485.002500.402436.404183256-0.45%
17 Sep 20202460.952480.002495.752450.604828231-1.68%
16 Sep 20202503.002488.952507.602477.3030740130.47%
15 Sep 20202491.402491.402538.002464.6073187730.00%
14 Sep 20202491.402384.102505.752381.8575122844.94%
11 Sep 20202374.102330.952383.002330.1541454291.84%
10 Sep 20202331.152335.002348.502324.3023088130.15%
09 Sep 20202327.652325.002359.002320.003866542-0.88%
08 Sep 20202348.202335.952390.452327.0574541610.91%
07 Sep 20202327.052289.002343.502283.3546204161.67%
04 Sep 20202288.802275.002324.252262.955232180-0.47%
03 Sep 20202299.502268.002324.002268.0046541461.52%
02 Sep 20202265.152247.002268.752241.6520841520.84%
01 Sep 20202246.352269.002278.002241.303610908-0.48%
31 Aug 20202257.252240.002276.202228.0060181600.84%
28 Aug 20202238.552268.402279.952235.102941156-0.44%
27 Aug 20202248.402266.002287.352241.753579397-0.23%
26 Aug 20202253.502242.002259.902216.4526181590.48%
25 Aug 20202242.652245.002250.002233.551663454-0.24%
24 Aug 20202248.102250.602259.952230.002167987-0.02%
21 Aug 20202248.602260.002271.002241.051975304-0.19%
20 Aug 20202252.852257.002276.552240.052895265-0.17%
19 Aug 20202256.602276.352284.602252.502843007-0.58%
18 Aug 20202269.752262.802289.002248.3034934110.73%
17 Aug 20202253.402263.002270.002238.2526256700.50%
14 Aug 20202242.152277.002281.302233.102270405-0.55%
13 Aug 20202254.452273.002300.002250.502695682-0.13%
12 Aug 20202257.352288.352296.402246.553415766-0.99%
11 Aug 20202279.902283.002312.002275.602774509-0.13%
10 Aug 20202282.802318.002325.002276.052929385-0.55%
07 Aug 20202295.352308.002328.002287.003165495-0.55%
06 Aug 20202308.102275.002319.502265.3547483482.15%
05 Aug 20202259.502260.002300.002253.0038006410.44%
04 Aug 20202249.702259.952269.652225.052927953-0.20%
03 Aug 20202254.152290.452303.852230.704012445-1.19%
31 Jul 20202281.402303.152334.802257.4547232900.08%
30 Jul 20202279.502285.902358.002272.2570989130.15%
29 Jul 20202276.052292.002342.002246.056090440-1.46%
28 Jul 20202309.752215.002320.002215.0080924584.67%
27 Jul 20202206.802165.002215.002163.5042488372.29%
24 Jul 20202157.402154.502163.002125.103665123-0.64%
23 Jul 20202171.202190.952190.952163.002265791-0.90%
22 Jul 20202190.952231.002231.002184.202861698-1.53%
21 Jul 20202225.052230.002238.652201.1526653860.78%
20 Jul 20202207.902201.002226.902190.8029527190.32%
17 Jul 20202200.752237.002243.902190.054509143-1.52%
16 Jul 20202234.752244.002333.002220.1085821200.04%
15 Jul 20202233.902185.002260.002181.1055693222.85%
14 Jul 20202171.952210.002239.002165.002976749-2.16%
13 Jul 20202220.002220.002244.952210.002963525-0.11%
10 Jul 20202222.352205.252249.852176.0096103270.82%
09 Jul 20202204.352229.002244.502191.053443998-0.66%
08 Jul 20202218.902270.002274.402207.602793674-2.25%
07 Jul 20202269.902275.002302.702232.1556300810.30%
06 Jul 20202263.202205.002269.902205.0051903662.89%
03 Jul 20202199.652163.652205.002160.2541852151.97%
02 Jul 20202157.152102.002165.002098.0037587093.11%
01 Jul 20202092.052079.702113.952079.5025034660.48%
30 Jun 20202082.152100.002111.902075.053071877-0.93%
29 Jun 20202101.652108.002127.602091.303076344-0.81%
26 Jun 20202118.852025.002132.002019.9563009125.10%
25 Jun 20202016.102035.002060.002009.253044089-1.28%
24 Jun 20202042.202034.002064.252031.6025609510.34%
23 Jun 20202035.302027.002044.002010.0042061220.36%
22 Jun 20202027.952050.002052.252019.153196138-0.81%
19 Jun 20202044.602042.002090.002032.0056817840.32%
18 Jun 20202038.102045.002059.202025.201944471-0.47%
17 Jun 20202047.802046.002058.852026.5527035460.10%
16 Jun 20202045.802065.002073.952031.0021465280.78%
15 Jun 20202029.902039.102059.002000.952399028-0.47%
12 Jun 20202039.502011.202049.202011.002842757-1.36%
11 Jun 20202067.652100.002105.002061.802269569-1.95%
10 Jun 20202108.752077.052132.002073.5051684941.77%
09 Jun 20202072.052063.102095.502060.2529101520.01%
08 Jun 20202071.752078.252095.002062.1029578411.15%
05 Jun 20202048.252091.602098.002040.303573299-2.07%
04 Jun 20202091.552046.752100.002046.7540485932.22%
03 Jun 20202046.152051.852063.752020.003699799-0.05%
02 Jun 20202047.152060.202081.002040.0524438860.09%
01 Jun 20202045.251990.002060.001981.1037478503.70%
29 May 20201972.351982.002002.651962.407237765-1.59%
28 May 20202004.301988.502014.001971.303475788-0.05%
27 May 20202005.301959.002010.001941.2534821853.21%
26 May 20201943.002015.002024.001925.004575512-3.83%
22 May 20202020.351977.102032.001961.2536634221.46%
21 May 20201991.201946.001998.001941.1534009251.92%
20 May 20201953.601950.001962.901931.7027785050.25%
19 May 20201948.651903.001966.451903.0031986990.16%
18 May 20201945.601907.001952.951872.1037278962.78%
15 May 20201892.901916.001917.401865.203173682-0.50%
14 May 20201902.351910.001923.101891.102263204-2.43%
13 May 20201949.651994.001994.001925.6526566650.01%
12 May 20201949.501933.401956.501910.2532566300.73%
11 May 20201935.301909.001951.401909.0024498462.21%
08 May 20201893.401939.101939.501886.2526865360.09%
07 May 20201891.651910.001934.451883.353166784-0.63%
06 May 20201903.601939.801953.701893.603517432-1.51%
05 May 20201932.751955.101977.001927.0029055410.12%
04 May 20201930.451966.001966.001913.653729409-4.17%
30 Apr 20202014.451980.002032.001942.2059159505.71%
29 Apr 20201905.651874.001912.551850.0542415792.51%
28 Apr 20201859.051865.001868.001832.6026785121.22%
27 Apr 20201836.601832.301875.001825.0033747470.99%
24 Apr 20201818.551840.701851.951807.802987150-3.18%
23 Apr 20201878.251780.001900.001760.8559344246.15%
22 Apr 20201769.501737.651790.001719.1538298391.83%
21 Apr 20201737.651765.001794.601727.705122606-4.45%
20 Apr 20201818.651830.001830.001802.5032442930.69%
17 Apr 20201806.201800.001851.951753.0098958255.25%
16 Apr 20201716.051709.951764.901675.056245583-1.10%
15 Apr 20201735.151785.001812.001727.804761401-1.37%
13 Apr 20201759.251761.001787.001746.002990478-0.39%
09 Apr 20201766.151750.451778.801731.2053076493.56%
08 Apr 20201705.451760.001806.001701.006285616-3.93%
07 Apr 20201775.201710.001785.851705.0054279657.31%
03 Apr 20201654.201740.001740.001650.005735529-3.19%
01 Apr 20201708.751825.901834.751702.004941898-6.43%
31 Mar 20201826.101837.401855.001780.0039275932.68%
30 Mar 20201778.501766.001905.001763.558513608-2.52%
27 Mar 20201824.501820.001850.001750.4043313101.87%
26 Mar 20201790.951831.601832.051722.5545560712.32%
25 Mar 20201750.301700.001810.001680.0027655272.77%
24 Mar 20201703.151653.051770.001632.8563542092.00%
23 Mar 20201669.701620.001750.001617.757003558-7.11%
20 Mar 20201797.451630.001869.001627.0085476459.85%
19 Mar 20201636.351559.701685.451546.755135162-1.09%
18 Mar 20201654.401676.801713.551627.757259111-0.22%
17 Mar 20201658.001730.001731.001623.155713269-2.26%
16 Mar 20201696.401755.001842.251675.857844420-6.08%
13 Mar 20201806.301687.901820.001506.0580297252.06%
12 Mar 20201769.851904.001908.401758.358728972-9.41%
11 Mar 20201953.701933.001987.301920.006796752-0.95%
09 Mar 20201972.352075.002079.901935.004940982-6.81%
06 Mar 20202116.452098.002123.652071.602595027-0.40%
05 Mar 20202125.052085.702147.752084.0539370562.01%
04 Mar 20202083.202056.002094.452025.0032370022.31%
03 Mar 20202036.202020.002060.002012.0027575851.74%
02 Mar 20202001.302035.002053.951985.7026670760.06%
28 Feb 20202000.152068.002069.501990.004298076-5.00%
27 Feb 20202105.502119.952119.952086.202349001-0.85%
26 Feb 20202123.602154.002163.902112.952686842-1.51%
25 Feb 20202156.152115.502176.652111.0026745671.93%
24 Feb 20202115.352156.002178.952106.703092877-1.92%
20 Feb 20202156.802204.502214.402151.252317278-1.80%
19 Feb 20202196.352215.752230.002190.501760463-0.88%
18 Feb 20202215.752199.952221.002186.0524862230.57%
17 Feb 20202203.252196.952217.002190.2017747240.87%
14 Feb 20202184.202188.002212.002171.001500115-0.35%
13 Feb 20202191.952172.952197.002171.0016459480.98%
12 Feb 20202170.752151.102185.002150.0016204070.81%
11 Feb 20202153.402163.002174.802147.601335820-0.40%
10 Feb 20202161.952140.902167.002119.0023830321.19%
07 Feb 20202136.552139.002151.002119.0020834420.39%
06 Feb 20202128.352145.002174.202115.502640065-0.85%
05 Feb 20202146.552115.002156.702104.3024393221.84%
04 Feb 20202107.752129.002136.702086.6035093390.25%
03 Feb 20202102.502152.002194.702093.204728073-2.88%
01 Feb 20202164.852079.502180.702063.6033197164.13%
31 Jan 20202079.052139.402144.352071.603287223-2.75%
30 Jan 20202137.852160.002165.002125.002098567-0.78%
29 Jan 20202154.602185.002186.952150.002306761-1.33%
28 Jan 20202183.752174.002187.802152.0017430240.67%
27 Jan 20202169.252189.702193.452165.001549101-0.65%
24 Jan 20202183.402190.952190.952170.001319430-0.34%
23 Jan 20202190.952209.802217.752183.702069866-0.72%
22 Jan 20202206.902181.002210.002173.7017736861.65%
21 Jan 20202171.052169.952186.552158.0519029800.03%
20 Jan 20202170.352194.902242.202156.205817599-2.20%
17 Jan 20202219.102240.752253.552213.003281059-0.88%
16 Jan 20202238.802226.952249.002215.0031172140.53%
15 Jan 20202226.902213.002231.002194.2026206810.91%
14 Jan 20202206.902195.002229.802195.0029484520.76%
13 Jan 20202190.352217.852218.952184.702843893-1.05%
10 Jan 20202213.552228.002234.002208.001915807-0.04%
09 Jan 20202214.352248.752251.952210.003734173-1.81%
08 Jan 20202255.252205.002260.002202.0551974542.24%
07 Jan 20202205.852200.502214.652183.8024293170.25%
06 Jan 20202200.452205.002225.952187.903023209-0.01%
03 Jan 20202200.652164.002223.002164.0046557611.99%
02 Jan 20202157.652179.952179.952149.202380752-0.46%
01 Jan 20202167.602168.002183.902154.0013549080.27%
31 Dec 20192161.702189.002197.002157.451909289-0.98%
30 Dec 20192183.202207.002225.002177.102288830-0.70%
27 Dec 20192198.502208.002226.402176.002720261-0.16%
26 Dec 20192201.952216.402229.002195.201880367-0.62%
24 Dec 20192215.602239.002243.552211.151805896-0.72%
23 Dec 20192231.702210.002241.952210.0022473290.40%
20 Dec 20192222.902220.002246.702208.255548338-0.28%
19 Dec 20192229.052179.802236.502167.5562515052.83%
18 Dec 20192167.752174.002203.452153.0082510810.13%
17 Dec 20192164.952126.502169.002119.0060596731.80%
16 Dec 20192126.752096.002136.002080.3055741772.68%
13 Dec 20192071.252023.002077.402007.0057111332.49%
12 Dec 20192020.902051.102083.651984.007137306-1.03%
11 Dec 20192041.902025.402048.002006.7549430241.44%
10 Dec 20192012.852060.002060.852003.254520045-2.31%
09 Dec 20192060.452127.952127.952053.502244747-2.97%
06 Dec 20192123.602124.002128.002101.0018294610.11%
05 Dec 20192121.302083.002126.802068.3539027212.06%
04 Dec 20192078.502053.002082.002045.5033343011.34%
03 Dec 20192051.002027.702062.002010.0046647741.48%
02 Dec 20192021.052060.002067.702016.003809860-1.57%
29 Nov 20192053.252085.002085.002045.802064271-1.16%
28 Nov 20192077.352067.052094.402060.0029244291.12%
27 Nov 20192054.302052.002071.702046.5529075210.37%
26 Nov 20192046.652089.852097.902035.056561580-1.67%
25 Nov 20192081.502074.552084.952052.2027370100.47%
22 Nov 20192071.702097.002107.002060.503742049-2.19%
21 Nov 20192118.102112.002126.602107.4020525740.45%
20 Nov 20192108.552121.952135.002094.502894129-0.01%
19 Nov 20192108.802153.002154.652105.002975313-2.03%
18 Nov 20192152.602178.402187.752148.751611089-1.00%
15 Nov 20192174.452196.002211.502168.752724180-1.02%
14 Nov 20192196.802187.502200.002146.7029959150.84%
13 Nov 20192178.602118.002183.802118.0038233653.70%
11 Nov 20192100.952135.002139.002091.002983768-1.36%
08 Nov 20192129.952189.602189.602124.002788759-2.54%
07 Nov 20192185.352204.502204.502175.201915598-0.14%
06 Nov 20192188.502200.002210.802179.002540719-0.61%
05 Nov 20192201.852197.002211.002169.0026934750.36%
04 Nov 20192193.952207.002229.202180.902646411-0.32%
01 Nov 20192200.902264.002275.002195.004172620-3.03%
31 Oct 20192269.652250.002284.952237.0048792610.75%
30 Oct 20192252.802225.002260.002176.8551951362.64%
29 Oct 20192194.852121.502201.702121.5050641733.74%
27 Oct 20192115.702129.002129.002108.80224421-0.44%
25 Oct 20192124.952094.002130.002075.0539542452.06%
24 Oct 20192082.002084.002099.002061.3027986710.57%
23 Oct 20192070.102060.002083.852052.5023481340.91%
22 Oct 20192051.402080.002111.502040.055552505-0.29%
18 Oct 20192057.352037.502063.902025.0030879011.30%
17 Oct 20192030.952014.002038.001999.303818774-0.75%
16 Oct 20192046.402038.002056.002016.0030340820.45%
15 Oct 20192037.302032.002047.002022.7022613100.81%
14 Oct 20192021.001995.002032.751968.0035107041.72%
11 Oct 20191986.851931.001995.001925.0012593069-0.88%
10 Oct 20192004.452028.002039.051997.102881452-0.77%
09 Oct 20192020.102060.002060.002015.502066920-1.35%
07 Oct 20192047.702080.002094.502041.002177916-1.52%
04 Oct 20192079.352060.602087.952054.9521632510.93%
03 Oct 20192060.252070.002081.152046.1523176180.01%
01 Oct 20192059.952095.952095.952039.703342877-1.87%
30 Sep 20192099.302061.852104.002060.0026200392.10%
27 Sep 20192056.152085.002085.202051.402046795-1.51%
26 Sep 20192087.602097.902107.002063.004234281-0.04%
25 Sep 20192088.452065.002092.002060.0540022322.14%
24 Sep 20192044.702015.002061.002013.0046209781.43%
23 Sep 20192015.802099.002099.001975.006323401-2.40%
20 Sep 20192065.452104.902129.402057.006941979-1.74%
19 Sep 20192101.952135.002135.802091.001652691-1.71%
18 Sep 20192138.552126.402142.952113.1514546630.75%
17 Sep 20192122.652154.952156.552105.602796530-1.27%
16 Sep 20192150.002159.952173.402126.4025979480.38%
13 Sep 20192141.952135.002157.952115.5522911740.39%
12 Sep 20192133.602155.002165.002120.352118859-0.95%
11 Sep 20192154.002186.002195.002146.552627440-1.32%
09 Sep 20192182.852200.002202.852179.801703945-0.67%
06 Sep 20192197.502216.002233.502192.601890550-0.80%
05 Sep 20192215.302242.202253.652207.302055943-1.34%
04 Sep 20192245.402265.002270.002233.002228092-0.28%
03 Sep 20192251.602270.002296.202236.952545060-0.35%
30 Aug 20192259.602241.002266.002218.0025836251.17%
29 Aug 20192233.452222.202248.202222.201670652-0.26%
28 Aug 20192239.252240.002252.152216.0012946210.12%
27 Aug 20192236.502270.002274.852229.003432106-1.75%
26 Aug 20192276.302247.002282.002225.0023454751.27%
23 Aug 20192247.702214.952259.902213.9028264251.43%
22 Aug 20192216.002187.002235.652170.0021316011.36%
21 Aug 20192186.202184.952202.002182.251214408-0.03%
20 Aug 20192186.752172.002205.002166.5018436111.10%
19 Aug 20192163.002180.002186.002157.70974884-0.10%
16 Aug 20192165.102241.402241.402143.253755507-1.78%
14 Aug 20192204.402181.102217.852167.4019450020.23%
13 Aug 20192199.452245.002246.252194.301647281-2.08%
09 Aug 20192246.252260.002267.902241.351744550-0.52%
08 Aug 20192258.102228.902281.002218.9020732982.02%
07 Aug 20192213.452230.002238.502207.252165362-0.07%
06 Aug 20192214.902232.802251.952211.452885467-1.50%
05 Aug 20192248.602199.902252.252195.6030396821.96%
02 Aug 20192205.302173.002210.002165.5025008161.16%
01 Aug 20192180.052200.002217.502166.252375236-1.16%
31 Jul 20192205.702171.752211.702147.1530006771.22%
30 Jul 20192179.152130.002185.002120.4528516722.31%
29 Jul 20192130.002110.802142.002103.3016470900.99%
26 Jul 20192109.052129.802129.802095.001720592-0.89%
25 Jul 20192127.902108.902135.002092.5525444641.48%
24 Jul 20192096.802110.002120.802076.502413196-0.74%
23 Jul 20192112.452127.902130.002102.4035385880.12%
22 Jul 20192109.902077.002117.452068.8019201671.59%
19 Jul 20192076.952077.002097.002062.5019531770.53%
18 Jul 20192065.952116.202116.202060.003072096-2.42%
17 Jul 20192117.252108.002125.002092.1018029690.53%
16 Jul 20192106.002126.002132.502100.002735399-1.85%
15 Jul 20192145.702125.002153.602098.0029004151.81%
12 Jul 20192107.602102.102119.752093.1015607250.24%
11 Jul 20192102.552128.002129.002086.052400346-0.27%
10 Jul 20192108.202080.002127.852071.306343581-1.18%
09 Jul 20192133.352174.002174.402104.553977224-1.93%
08 Jul 20192175.402149.002188.802132.1027880620.57%
05 Jul 20192163.102247.002250.002140.004088470-3.55%
04 Jul 20192242.652234.002252.002230.109841400.22%
03 Jul 20192237.652252.202258.802232.001656881-0.64%
02 Jul 20192252.102244.902257.002216.4517717460.56%
01 Jul 20192239.552235.002255.002206.6027699400.55%
28 Jun 20192227.202260.002261.952222.502372928-1.13%
27 Jun 20192252.552255.002264.002241.302813464-0.07%
26 Jun 20192254.202265.002266.802250.001762224-0.60%
25 Jun 20192267.802270.002274.452250.501386077-0.34%
24 Jun 20192275.502254.152280.002250.8013824241.14%
21 Jun 20192249.852285.002292.502242.003871804-1.23%
20 Jun 20192277.952230.002284.002212.0021993770.80%
19 Jun 20192259.902255.002276.002243.1516528170.40%
18 Jun 20192250.852244.002260.002231.2018774470.07%
17 Jun 20192249.202256.002262.002241.451489497-0.24%
14 Jun 20192254.502257.252263.102234.0021314080.02%
13 Jun 20192254.102264.002285.002243.053320916-0.30%
12 Jun 20192260.902245.002266.902219.0024044480.36%
11 Jun 20192252.802237.002263.952231.0030489370.95%
10 Jun 20192231.502196.702235.852185.5020805932.28%
07 Jun 20192181.752174.002189.802142.1026594460.72%
06 Jun 20192166.102199.002199.002152.003735467-0.78%
04 Jun 20192183.102224.002224.002175.002408658-2.64%
03 Jun 20192242.302201.002247.652185.6536824192.08%
31 May 20192196.552160.002204.952152.2542653702.34%
30 May 20192146.302123.002156.552114.4049717251.84%
29 May 20192107.552080.002123.702077.1032813201.63%
28 May 20192073.752060.002097.502045.0058729790.91%
27 May 20192055.152054.802068.952040.1023298200.35%
24 May 20192048.002070.002070.002032.252274208-0.29%
23 May 20192054.052098.002115.352050.002541294-1.33%
22 May 20192081.752110.002121.952075.002595795-1.33%
21 May 20192109.752148.052148.702102.551863157-1.60%
20 May 20192143.952125.002151.402050.0026251162.31%
17 May 20192095.452112.602135.002090.001947908-0.63%
16 May 20192108.752096.002124.002077.0519465290.64%
15 May 20192095.402097.002124.002084.5023468760.15%
14 May 20192092.352135.002159.802072.352456110-1.71%
13 May 20192128.752133.002167.002121.651701744-0.33%
10 May 20192135.802175.002192.002125.852039633-1.69%
09 May 20192172.552145.002184.102136.1022641620.92%
08 May 20192152.852151.002168.002130.4018248950.04%
07 May 20192151.952160.052184.352138.802201698-0.27%
06 May 20192157.852110.002165.002108.5028914221.21%
03 May 20192132.002185.002186.052125.003780886-3.76%
02 May 20192215.402255.002259.402211.102457699-1.99%
30 Apr 20192260.352238.552266.952230.1034883950.97%
26 Apr 20192238.552203.002243.952193.1527169581.98%
25 Apr 20192195.002175.002205.002168.0542115260.53%
24 Apr 20192183.452158.002195.002156.1030030711.32%
23 Apr 20192155.052163.002165.502134.052163524-0.30%
22 Apr 20192161.452148.002176.002145.6020071350.53%
18 Apr 20192150.052149.902155.002114.2034137280.86%
16 Apr 20192131.802120.002155.952115.5557719520.88%
15 Apr 20192113.302070.002119.802041.0091892014.90%
12 Apr 20192014.502038.002039.002007.003198471-0.25%
11 Apr 20192019.502045.002055.002013.653422442-1.02%
10 Apr 20192040.252083.002085.502036.003313062-2.45%
09 Apr 20192091.502070.002098.002057.6526909701.00%
08 Apr 20192070.752059.002075.002032.7021942941.10%
05 Apr 20192048.302028.652054.402018.8031521031.68%
04 Apr 20192014.502078.152079.702007.404397518-3.12%
03 Apr 20192079.302085.002089.602058.1029398860.00%
02 Apr 20192079.302037.102086.002037.0037196632.35%
01 Apr 20192031.652010.002039.952008.2520957401.50%
29 Mar 20192001.652019.002024.901983.5529489550.07%
28 Mar 20192000.301980.002014.601972.8040544891.65%
27 Mar 20191967.901994.001998.001961.002266166-0.74%
26 Mar 20191982.651984.001994.951958.052316539-0.08%
25 Mar 20191984.252007.802007.801977.202429205-1.07%
22 Mar 20192005.652015.002016.001983.303148149-0.47%
20 Mar 20192015.052028.002044.802000.003091165-0.38%
19 Mar 20192022.802030.002030.001995.1023739930.00%
18 Mar 20192022.802043.002064.602011.002349915-0.84%
15 Mar 20192039.951998.902068.951991.0051843182.64%
14 Mar 20191987.402004.952007.801981.001905495-0.65%
13 Mar 20192000.502013.002015.901978.601833163-0.59%
12 Mar 20192012.452014.052024.802003.002658550-0.12%
11 Mar 20192014.802028.902033.002003.653111689-0.39%
08 Mar 20192022.702025.002033.002010.0520310710.47%
07 Mar 20192013.302005.002024.052000.2025398840.69%
06 Mar 20191999.601989.302015.001985.0526350470.58%
05 Mar 20191988.102005.002007.001976.602449622-0.37%
01 Mar 20191995.401995.052005.001980.3541485480.60%
28 Feb 20191983.452060.002071.351977.608454295-3.63%
27 Feb 20192058.102040.002074.952022.0047320820.95%
26 Feb 20192038.701984.002045.151972.2564533092.70%
25 Feb 20191985.151932.501990.001930.5029348803.09%
22 Feb 20191925.651917.201930.001905.1022719550.60%
21 Feb 20191914.201914.751940.001897.054683919-0.03%
20 Feb 20191914.751915.001933.801881.3046457780.52%
19 Feb 20191904.801970.001971.001892.004408554-3.32%
18 Feb 20191970.302037.602041.951962.652942184-2.93%
15 Feb 20192029.702049.002052.002010.951930065-0.73%
14 Feb 20192044.602060.052075.002033.051724085-1.01%
13 Feb 20192065.402062.002083.002050.5028085810.67%
12 Feb 20192051.602070.002070.002018.002422903-0.69%
11 Feb 20192065.902060.002096.002048.9017787300.22%
08 Feb 20192061.402075.002089.502051.001684474-1.03%
07 Feb 20192082.902074.752097.952067.0013399450.39%
06 Feb 20192074.802049.902086.852041.0517898121.48%
05 Feb 20192044.552050.002055.002028.001111404-0.28%
04 Feb 20192050.252029.952055.452023.0015907641.00%
01 Feb 20192029.952009.502034.751998.1030641630.79%
31 Jan 20192014.101987.002019.751985.0040943191.65%
30 Jan 20191981.401979.601989.501954.652429575-0.07%
29 Jan 20191982.751962.001989.051936.6525576261.42%
28 Jan 20191955.001933.001962.001925.5027690331.78%
25 Jan 20191920.801902.001935.001901.0023270801.01%
24 Jan 20191901.551884.801905.251875.0019629271.38%
23 Jan 20191875.601901.001906.101870.002578169-1.38%
22 Jan 20191901.901907.101918.251890.002457093-0.36%
21 Jan 20191908.701902.001932.001895.4524098030.42%
18 Jan 20191900.651881.001904.201876.0016837280.34%
17 Jan 20191894.301878.001898.001871.3026258161.29%
16 Jan 20191870.151870.001875.001847.0023592800.13%
15 Jan 20191867.801810.001869.351808.0077116533.01%
14 Jan 20191813.251850.001851.001810.003615370-1.59%
11 Jan 20191842.551870.001875.001835.009209862-2.44%
10 Jan 20191888.551890.001905.001872.1030534610.08%
09 Jan 20191886.951907.401919.001866.702414376-0.35%
08 Jan 20191893.551905.401906.401883.301691756-0.23%
07 Jan 20191897.901891.801908.801881.0018564231.12%
04 Jan 20191876.851900.001901.201841.004280862-1.22%
03 Jan 20191899.951919.001944.951893.102611668-1.21%
02 Jan 20191923.301905.001934.451900.0021004631.08%
01 Jan 20191902.801896.001910.001885.0010948830.52%
31 Dec 20181893.051908.001909.001886.151879740-0.16%
28 Dec 20181896.051915.001920.001893.002239130-0.68%
27 Dec 20181908.951909.001941.701872.1049682011.05%
26 Dec 20181889.201921.801921.801870.252446614-1.53%
24 Dec 20181918.501905.801938.901905.0018641161.20%
21 Dec 20181895.801948.001950.001886.553729956-2.98%
20 Dec 20181954.051953.801974.901946.001940277-0.73%
19 Dec 20181968.451984.801984.801960.052498833-0.98%
18 Dec 20181987.851991.902002.001976.401768742-0.32%
17 Dec 20181994.301999.002004.901985.0012279210.23%
14 Dec 20181989.751983.001998.951975.2524737610.36%
13 Dec 20181982.602024.002029.701974.503748429-1.70%
12 Dec 20182016.802001.102022.001984.9522199930.84%
11 Dec 20182000.001970.002010.001961.0029420141.22%
10 Dec 20181975.801975.002011.001960.002010786-0.97%
07 Dec 20181995.201985.052003.901973.0016804200.13%
06 Dec 20181992.701998.002017.001979.602321216-0.70%
05 Dec 20182006.752006.002018.001985.002501539-0.20%
04 Dec 20182010.851983.002019.401971.0032706151.44%
03 Dec 20181982.401984.001990.001968.3016105760.72%
30 Nov 20181968.251966.001991.001959.8552689010.39%
29 Nov 20181960.551997.001997.001942.554035441-1.18%
28 Nov 20181983.901889.001989.001882.5053132494.95%
27 Nov 20181890.251854.001897.901835.3533448392.39%
26 Nov 20181846.101819.001860.001784.5043331771.85%
22 Nov 20181812.551820.001847.601809.9531942190.03%
21 Nov 20181812.001871.001871.051798.553840461-3.53%
20 Nov 20181878.251902.001902.001874.201190182-1.27%
19 Nov 20181902.451899.001907.351864.3017406280.84%
16 Nov 20181886.601889.001899.801870.2518297290.73%
15 Nov 20181872.851864.001899.001857.601829123-0.41%
14 Nov 20181880.651925.001929.901870.002422318-2.81%
13 Nov 20181934.951915.001939.001903.0014184321.05%
12 Nov 20181914.851908.501946.101908.5025520080.30%
09 Nov 20181909.201961.001961.951905.002570479-1.70%
07 Nov 20181942.151940.001949.001937.001445300.49%
06 Nov 20181932.701894.001937.501891.0013987102.21%
05 Nov 20181890.851910.001927.351884.751713366-1.18%
02 Nov 20181913.451934.201954.601905.001818635-1.15%
01 Nov 20181935.751943.651944.351901.302769759-0.12%
31 Oct 20181938.151900.001943.901875.4527691902.29%
30 Oct 20181894.801867.001909.401845.0024048831.27%
29 Oct 20181871.001808.701877.951784.3526094834.00%
26 Oct 20181799.101853.901853.901791.102285970-2.91%
25 Oct 20181853.001844.001876.901825.0525072330.24%
24 Oct 20181848.501852.051874.001811.1027359130.26%
23 Oct 20181843.651888.001898.001837.002752811-3.12%
22 Oct 20181903.001914.001916.001886.951778496-0.53%
19 Oct 20181913.201929.001929.001870.053428776-0.84%
17 Oct 20181929.401970.001989.001920.002779207-1.68%
16 Oct 20181962.301958.001971.901935.0028154250.66%
15 Oct 20181949.501940.001955.551920.0026381511.63%
12 Oct 20181918.301978.001978.001903.009373289-3.11%
11 Oct 20181979.951985.002013.001941.004700256-3.11%
10 Oct 20182043.602100.002105.952029.002749573-2.30%
09 Oct 20182091.802080.352107.652053.2018671300.69%
08 Oct 20182077.552102.652122.202048.152010154-1.19%
05 Oct 20182102.652050.002120.002020.9034176241.83%
04 Oct 20182064.802156.602156.652056.354762419-4.53%
03 Oct 20182162.852250.302255.002155.603902322-4.11%
01 Oct 20182255.552190.902275.952190.3537722083.29%
28 Sep 20182183.702178.002190.002158.852904371-0.24%
27 Sep 20182188.852141.902209.702135.8033118022.18%
26 Sep 20182142.152187.002199.002135.101970951-1.88%
25 Sep 20182183.202204.902211.902153.802868778-0.69%
24 Sep 20182198.452115.002210.502098.1530322264.53%
21 Sep 20182103.152077.002121.002050.1545085301.22%
19 Sep 20182077.902071.902089.002066.8513012680.35%
18 Sep 20182070.752073.002078.802057.601456507-0.16%
17 Sep 20182074.152070.002077.802054.5510338570.42%
14 Sep 20182065.402044.002071.552018.1536420381.05%
12 Sep 20182043.952052.352068.902040.002307661-0.11%
11 Sep 20182046.252089.002089.002042.203679745-1.66%
10 Sep 20182080.752084.402093.402074.2515305390.04%
07 Sep 20182079.852079.302084.002065.4013121820.22%
06 Sep 20182075.302075.002081.502060.302238097-0.19%
05 Sep 20182079.252100.002107.252075.051681106-0.94%
04 Sep 20182098.902059.802104.752056.9544208032.24%
03 Sep 20182052.902084.802090.002048.401439711-1.23%
31 Aug 20182078.402082.302092.002074.002504554-0.19%
30 Aug 20182082.402068.002085.002065.5024080200.50%
29 Aug 20182072.002072.502076.602045.6015258670.14%
28 Aug 20182069.202055.002072.002052.0019879830.89%
27 Aug 20182050.902043.002059.002035.0015327020.39%
24 Aug 20182043.002035.102046.002031.0015705330.39%
23 Aug 20182035.102022.802038.002020.3030467910.86%
21 Aug 20182017.652010.152024.002004.0013768660.38%
20 Aug 20182009.952024.002024.002003.701587032-0.14%
17 Aug 20182012.752013.852021.902004.0012137310.21%
16 Aug 20182008.502000.302020.051995.0021520650.25%
14 Aug 20182003.551992.002024.601982.4033117650.17%
13 Aug 20182000.151997.802004.251990.0035595750.35%
10 Aug 20181993.101980.951996.501972.0527841050.95%
09 Aug 20181974.351980.001980.801966.0020602970.02%
08 Aug 20181974.001972.001978.301962.0013150620.34%
07 Aug 20181967.351978.201979.151960.501353560-0.42%
06 Aug 20181975.551997.001998.951972.251532249-0.20%
03 Aug 20181979.451956.501982.051956.5015051311.59%
02 Aug 20181948.401980.001985.001945.001509287-1.42%
01 Aug 20181976.501949.951981.551949.8024251801.87%
31 Jul 20181940.201942.001947.001928.002204803-0.23%
30 Jul 20181944.601943.001954.701931.5515792510.04%
27 Jul 20181943.751960.851964.651940.302033977-1.07%
26 Jul 20181964.701974.951985.001955.103503036-0.85%
25 Jul 20181981.502001.902002.001968.401535492-0.88%
24 Jul 20181999.002015.002015.001984.152038423-0.33%
23 Jul 20182005.652001.002009.951986.0020862010.45%
20 Jul 20181996.601984.902000.001984.0019349950.77%
19 Jul 20181981.402002.102010.451970.001746318-0.94%
18 Jul 20182000.252005.002011.701993.052013869-0.09%
17 Jul 20182002.151989.002009.001981.0033154920.65%
16 Jul 20181989.201990.001996.001977.4525821590.41%
13 Jul 20181981.101975.001997.901974.0041481850.49%
12 Jul 20181971.351984.001990.901960.506921701-0.43%
11 Jul 20181979.901900.001998.001894.15229038025.59%
10 Jul 20181875.101898.001898.901870.755303302-0.42%
09 Jul 20181883.001924.001924.401876.506151747-1.57%
06 Jul 20181912.951882.851921.001881.6537137811.74%
05 Jul 20181880.301873.001887.501862.1024725710.76%
04 Jul 20181866.151879.901879.901857.152700614-0.42%
03 Jul 20181874.051859.951879.901857.0532422331.23%
02 Jul 20181851.351852.001857.801841.1026502900.19%
29 Jun 20181847.751844.901867.401842.3035062760.27%
28 Jun 20181842.701865.001871.001826.304888125-0.82%
27 Jun 20181858.001860.001885.151851.2540812080.32%
26 Jun 20181852.001823.001861.001821.0046797121.80%
25 Jun 20181819.251811.901822.351806.0020832170.52%
22 Jun 20181809.801827.001827.001799.552949458-0.52%
21 Jun 20181819.351832.001832.001817.602910659-0.17%
20 Jun 20181822.451832.001836.301818.603107695-0.11%
19 Jun 20181824.501822.151839.001821.003245034-0.25%
18 Jun 20181829.001867.951867.951822.154674987-0.60%
15 Jun 20181840.051800.001847.101788.6091835742.94%
14 Jun 20181787.551830.001832.301784.003819998-2.00%
13 Jun 20181824.101816.001831.651798.0053709832.42%
12 Jun 20181781.001757.001785.001753.0046088751.79%
11 Jun 20181749.701747.101763.001743.0021793780.15%
08 Jun 20181747.101735.001757.301735.0025821380.67%
07 Jun 20181735.551725.001749.001723.8024147620.57%
06 Jun 20181725.751723.001734.901715.2022365120.24%
05 Jun 20181721.601744.001751.901711.152449568-1.30%
04 Jun 20181744.251745.001749.001712.6016814830.68%
01 Jun 20181732.451754.001757.501716.301603856-0.49%
31 May 20181741.051734.001759.051726.105049371-0.91%
30 May 20181757.051754.531766.501741.251889553-0.27%
29 May 20181761.751764.951772.001744.0017626560.61%
28 May 20181751.031808.251808.251743.001858399-2.34%
25 May 20181792.901812.501837.401786.281884886-0.50%
24 May 20181801.851755.001807.501751.1814811583.11%
23 May 20181747.551762.501772.501740.50753649-0.39%
22 May 20181754.451779.001787.481746.85928708-1.35%
21 May 20181778.381764.351796.001759.0317230891.56%
18 May 20181751.031740.401758.851729.009374980.29%
17 May 20181745.901756.481766.581738.001484024-0.06%
16 May 20181746.951739.981754.501737.638242250.33%
15 May 20181741.201725.001747.901716.859764451.42%
14 May 20181716.781728.501735.501705.401216947-0.68%
11 May 20181728.481727.101742.501721.2513139380.17%
10 May 20181725.631751.481755.581720.101929339-1.09%
09 May 20181744.651720.101747.381720.1013075251.40%
08 May 20181720.601717.351743.251698.3514964100.59%
07 May 20181710.481745.001745.001705.451742213-1.72%
04 May 20181740.381746.001748.501735.001173622-0.03%
03 May 20181740.931754.901763.001735.201880775-0.51%
02 May 20181749.881765.251766.101735.651579023-0.92%
30 Apr 20181766.051725.981774.501718.8017292792.32%
27 Apr 20181725.981762.501772.001710.002250665-2.47%
26 Apr 20181769.631733.501780.001733.5060675171.99%
25 Apr 20181735.131692.501741.501682.5340982872.50%
24 Apr 20181692.831705.001721.581671.254157168-0.67%
23 Apr 20181704.331712.001778.951694.7875929550.18%
20 Apr 20181701.231625.001711.181620.0092328316.62%
19 Apr 20181595.581589.951608.601582.8824104761.01%
18 Apr 20181579.551583.001596.731572.931216533-0.24%
17 Apr 20181583.301593.831597.481573.601650862-0.66%
16 Apr 20181593.831558.001599.981555.3831351371.09%
13 Apr 20181576.651575.001620.401566.0540895590.45%
12 Apr 20181569.631505.001575.001503.9830571804.15%
11 Apr 20181507.081475.301512.501472.8015622082.61%
10 Apr 20181468.801462.851478.631462.855922660.47%
09 Apr 20181461.951469.851481.751457.50617933-0.89%
06 Apr 20181475.151477.001480.001463.28564509-0.26%
05 Apr 20181478.981463.281481.881460.189047121.62%
04 Apr 20181455.451464.731467.001446.001420910-0.01%
03 Apr 20181455.631446.051464.951446.059686450.05%
02 Apr 20181454.831420.001457.001420.008314942.12%
28 Mar 20181424.581417.951437.501412.5034328270.05%
27 Mar 20181423.851412.501431.501411.5312472871.09%
26 Mar 20181408.501409.501413.701390.781482105-0.04%
23 Mar 20181409.081401.001417.051399.031827061-0.47%
22 Mar 20181415.681429.981437.981411.281163047-0.89%
21 Mar 20181428.381436.251442.151425.001953839-0.28%
20 Mar 20181432.431410.001436.601409.5020124921.20%
19 Mar 20181415.501414.501424.001410.0017449700.19%
16 Mar 20181412.851434.401436.001402.503598741-1.53%
15 Mar 20181434.851447.501451.281427.801174453-0.60%
14 Mar 20181443.451446.481461.531437.5318343340.00%
13 Mar 20181443.401462.451469.851436.0044033577-5.42%
12 Mar 20181526.081521.501541.951517.7510456700.60%
09 Mar 20181517.051502.501531.601488.609362181.00%
08 Mar 20181501.981527.451527.451493.75975913-0.78%
07 Mar 20181513.731535.001544.501509.25958886-0.50%
06 Mar 20181521.401561.001563.501515.08953382-2.03%
05 Mar 20181552.931524.501556.831516.4814290842.24%
01 Mar 20181518.851524.501530.601510.008590620.09%
28 Feb 20181517.531517.501531.981510.731353432-0.24%
27 Feb 20181521.181520.501539.281516.008589000.35%
26 Feb 20181515.851537.501544.981510.60681941-1.43%
23 Feb 20181537.901525.001544.501496.0516812500.84%
22 Feb 20181525.101526.001539.501511.2517315050.26%
21 Feb 20181521.151487.001531.301480.0315446143.31%
20 Feb 20181472.381464.001492.531463.959445340.72%
19 Feb 20181461.801472.501476.651447.60784112-0.32%
16 Feb 20181466.531461.501499.801461.5012578780.25%
15 Feb 20181462.931465.981471.501452.5512326180.48%
14 Feb 20181455.901485.001487.231446.251423766-1.87%
12 Feb 20181483.651489.151511.681477.78987281-0.15%
09 Feb 20181485.851475.001497.001448.331051229-0.08%
08 Feb 20181487.101489.881513.801479.5013775020.65%
07 Feb 20181477.531513.501515.501473.731090162-1.41%
06 Feb 20181498.631505.001538.581492.501328653-3.41%
05 Feb 20181551.601555.001594.001538.431378871-1.60%
02 Feb 20181576.831560.001595.001551.7312282450.48%
01 Feb 20181569.301562.001595.001544.4012003150.84%
31 Jan 20181556.181568.501575.001549.301521607-1.28%
30 Jan 20181576.431590.001601.901571.85787379-1.44%
29 Jan 20181599.431565.701612.501561.0015705302.49%
25 Jan 20181560.531587.501589.901540.501916922-1.69%
24 Jan 20181587.301545.001629.531541.3328107692.34%
23 Jan 20181551.001557.481571.181545.031619805-0.46%
22 Jan 20181558.201480.501567.351461.0021835555.31%
19 Jan 20181479.651465.281491.001451.839100001.41%
18 Jan 20181459.101448.501466.501434.0311047391.01%
17 Jan 20181444.481435.001462.501431.0821404031.34%
16 Jan 20181425.431378.001430.831375.2821338763.81%
15 Jan 20181373.051388.581404.001367.53728607-1.09%
12 Jan 20181388.181402.501402.501370.281680157-0.51%
11 Jan 20181395.251405.001410.951391.101260524-0.57%
10 Jan 20181403.301355.501408.001347.3316829253.60%
09 Jan 20181354.501357.501360.501338.281074698-0.20%
08 Jan 20181357.201350.001363.431340.936211100.94%
05 Jan 20181344.601325.001349.751325.005768531.21%
04 Jan 20181328.551325.001331.001320.004565410.70%
03 Jan 20181319.331316.001334.501315.606285600.28%
02 Jan 20181315.601330.001334.801310.10960145-0.54%
01 Jan 20181322.801341.151347.401317.50675880-2.06%
29 Dec 20171350.601311.551354.451309.2813047712.83%
28 Dec 20171313.481304.401326.751302.8313025440.27%
27 Dec 20171309.951324.731329.251305.25369642-1.12%
26 Dec 20171324.731343.001344.881315.8010878930.10%
22 Dec 20171323.381302.001331.951295.1018328321.97%
21 Dec 20171297.851293.501304.001290.036468240.26%
20 Dec 20171294.481291.001296.381275.337887850.53%
19 Dec 20171287.651288.001298.901282.35900976-0.20%
18 Dec 20171290.251268.501294.481247.1810903321.37%
15 Dec 20171272.801281.881292.231268.431359069-0.48%
14 Dec 20171278.901316.001316.001265.552752075-2.69%
13 Dec 20171314.201305.701325.731300.5014807290.62%
12 Dec 20171306.081330.501331.001303.70941123-1.84%
11 Dec 20171330.551304.181336.331304.185040012.29%
08 Dec 20171300.751309.001322.501298.50692774-0.60%
07 Dec 20171308.631316.151322.981307.50663150-0.61%
06 Dec 20171316.651318.001322.501306.43703759-0.09%
05 Dec 20171317.781315.501325.851314.085839570.12%
04 Dec 20171316.181311.001329.251301.486295520.09%
01 Dec 20171314.981317.501334.001310.75515572-0.27%
30 Nov 20171318.501326.831333.481311.502149981-0.80%
29 Nov 20171329.081338.751346.501325.00723766-1.01%
28 Nov 20171342.651343.001351.201335.00455858-0.02%
27 Nov 20171342.931344.001347.951331.10928393-0.08%
24 Nov 20171344.031341.001351.451336.5511437560.25%
23 Nov 20171340.631340.501346.501334.503967350.02%
22 Nov 20171340.331336.501354.851336.209113120.29%
21 Nov 20171336.481350.501350.501333.00763870-1.13%
20 Nov 20171351.731357.501363.451347.65507249-0.14%
17 Nov 20171353.651374.051374.051351.80662732-1.43%
16 Nov 20171373.331355.001381.501343.488267411.53%
15 Nov 20171352.651353.001377.501350.683335417-0.34%
14 Nov 20171357.301378.281378.281353.75828626-1.61%
13 Nov 20171379.481351.031388.701351.037484981.85%
10 Nov 20171354.381361.101363.001346.68678283-1.01%
09 Nov 20171368.201375.001375.001359.655762160.05%
08 Nov 20171367.501361.501379.501359.137011260.92%
07 Nov 20171355.031335.001384.001333.0313484461.67%
06 Nov 20171332.781310.001335.901305.886885001.74%
03 Nov 20171310.051316.201318.351301.40333443-0.23%
02 Nov 20171313.081304.251337.001303.387342110.90%
01 Nov 20171301.431312.001313.431289.43370941-0.81%
31 Oct 20171312.001300.651320.001300.657963170.30%
30 Oct 20171308.101293.001310.001290.855686261.23%
27 Oct 20171292.151269.001296.581265.157046351.79%
26 Oct 20171269.431267.551284.581258.951503776-0.82%
25 Oct 20171279.951289.251307.001277.50552553-0.72%
24 Oct 20171289.201310.001310.451284.53669510-0.37%
23 Oct 20171293.951292.001314.501273.739430440.15%
19 Oct 20171291.951296.001297.901285.5043411-0.10%
18 Oct 20171293.301297.501306.831290.00757072-0.31%
17 Oct 20171297.281292.501307.481288.787215080.39%
16 Oct 20171292.201277.531295.001277.536092951.01%
13 Oct 20171279.301274.101304.481261.5020331600.41%
12 Oct 20171274.101256.501277.501253.5025031781.91%
11 Oct 20171250.181230.001257.231228.387638731.67%
10 Oct 20171229.631227.501234.981225.636110050.21%
09 Oct 20171227.051220.531233.981220.538868080.30%
06 Oct 20171223.331215.001227.501214.036945940.70%
05 Oct 20171214.801220.501221.731212.20842343-0.52%
04 Oct 20171221.151224.801227.001212.50650389-0.25%
03 Oct 20171224.231220.001227.151213.539615030.51%
29 Sep 20171217.981239.501242.001210.75992507-1.64%
28 Sep 20171238.231247.351257.001226.002166433-0.74%
27 Sep 20171247.501245.001256.101236.8810051780.82%
26 Sep 20171237.331255.001263.201233.00724615-1.44%
25 Sep 20171255.381248.281267.001246.387997790.29%
22 Sep 20171251.801259.951263.451246.001217698-0.84%
21 Sep 20171262.451245.531270.501240.0012193701.26%
20 Sep 20171246.781257.001257.001237.15667321-0.19%
19 Sep 20171249.131252.501252.501245.75391377-0.03%
18 Sep 20171249.531252.481259.481244.63363300-0.28%
15 Sep 20171253.031249.501258.501242.5014720360.77%
14 Sep 20171243.481241.001248.801235.95540755-0.09%
13 Sep 20171244.601250.001265.831237.606394900.03%
12 Sep 20171244.231236.951248.501228.506982301.39%
11 Sep 20171227.231235.601241.481225.00366382-0.65%
08 Sep 20171235.301226.881237.001226.285105670.43%
07 Sep 20171230.051229.001234.201225.534353180.28%
06 Sep 20171226.601234.081237.431225.00614382-1.25%
05 Sep 20171242.181230.001245.001218.535829971.15%
04 Sep 20171228.101226.551230.501219.00531272-0.01%
01 Sep 20171228.231240.001249.031218.28851165-1.60%
31 Aug 20171248.181242.501252.201233.338923320.47%
30 Aug 20171242.281240.501245.001230.054853910.55%
29 Aug 20171235.431241.001248.001231.98656301-0.66%
28 Aug 20171243.651252.301252.701230.501018398-0.37%
24 Aug 20171248.301248.851258.981243.088119540.29%
23 Aug 20171244.731252.501258.401236.58781136-0.32%
22 Aug 20171248.781261.501269.751246.00565663-1.24%
21 Aug 20171264.401252.751274.501247.1511524170.60%
18 Aug 20171256.901237.001274.951235.7014186781.13%
17 Aug 20171242.831250.351252.501231.05876187-0.27%
16 Aug 20171246.181242.001271.901232.606866700.93%
14 Aug 20171234.701251.501254.951231.50393252-1.07%
11 Aug 20171248.031249.951267.501241.50697368-0.61%
10 Aug 20171255.731254.501260.301243.18763086-0.02%
09 Aug 20171256.001250.001261.431246.654964730.36%
08 Aug 20171251.531256.001264.301248.15536979-0.02%
07 Aug 20171251.731258.251260.001240.60942760-0.77%
04 Aug 20171261.401245.401264.151244.006939451.34%
03 Aug 20171244.731240.001251.001233.239412740.63%
02 Aug 20171236.901250.001254.001231.00625512-1.11%
01 Aug 20171250.831250.001260.381245.508737300.40%
31 Jul 20171245.901235.501259.501231.5010098310.30%
28 Jul 20171242.151240.501246.531221.006913760.10%
27 Jul 20171240.851271.101292.401233.252127652-2.91%
26 Jul 20171278.001280.001287.501273.50729913-0.60%
25 Jul 20171285.751262.881290.001259.2013394161.61%
24 Jul 20171265.351241.001270.001241.0011357011.59%
21 Jul 20171245.601217.451250.001217.2810742081.90%
20 Jul 20171222.351224.631228.451215.25591252-0.20%
19 Jul 20171224.801207.751230.001207.5519577881.71%
18 Jul 20171204.181198.081221.501198.089540010.54%
17 Jul 20171197.731198.851211.051191.101105911-0.08%
14 Jul 20171198.731191.501212.501187.502254216-2.00%
13 Jul 20171223.201222.501236.001213.3015659800.28%
12 Jul 20171219.731241.251241.651215.051323225-1.47%
11 Jul 20171237.901213.001257.401213.0017687521.68%
10 Jul 20171217.481170.501222.451170.503983924.42%
07 Jul 20171165.981175.001178.231162.75616045-0.66%
06 Jul 20171173.781179.501180.951170.05513394-0.36%
05 Jul 20171178.001180.401182.501172.50407928-0.46%
04 Jul 20171183.431186.651190.231175.03607567-0.28%
03 Jul 20171186.801178.701191.531171.557379780.48%
30 Jun 20171181.181162.201188.501161.558769241.25%
29 Jun 20171166.631179.501186.031161.551235913-0.71%
28 Jun 20171175.031174.951179.001167.508948630.31%
27 Jun 20171171.431175.301192.351165.80987165-0.80%
23 Jun 20171180.851199.701206.981177.00712378-1.38%
22 Jun 20171197.431204.501215.501192.502887941-0.48%
21 Jun 20171203.151220.001221.081198.60828909-1.58%
20 Jun 20171222.501215.501224.501190.158354790.55%
19 Jun 20171215.851208.451223.181202.588223711.33%
16 Jun 20171199.851207.481217.501193.251225213-0.48%
15 Jun 20171205.601234.501234.851202.501498599-2.39%
14 Jun 20171235.101227.501238.001227.507445710.76%
13 Jun 20171225.781232.501240.551223.50587707-1.43%
12 Jun 20171243.601248.501256.451235.20813253-0.79%
09 Jun 20171253.501260.001273.701243.001574017-0.58%
08 Jun 20171260.801299.001302.481257.751665357-3.58%
07 Jun 20171307.631348.501350.001288.282463888-2.99%
06 Jun 20171348.001315.501354.481315.0029733603.53%
05 Jun 20171301.981282.501309.951280.087500941.52%
02 Jun 20171282.451278.131295.931276.256778240.44%
01 Jun 20171276.801265.001282.001265.005400320.27%
31 May 20171273.301266.501286.251264.001251365-0.18%
30 May 20171275.551280.001287.981262.50463817-0.85%
29 May 20171286.431289.501298.251282.00874645-0.21%
26 May 20171289.131312.501313.431282.33681275-1.77%
25 May 20171312.301288.501318.781284.0020470472.56%
24 May 20171279.581267.401285.001264.8312672741.49%
23 May 20171260.851266.601282.081257.001374298-0.38%
22 May 20171265.681255.001276.881255.008319700.97%
19 May 20171253.581268.101270.281243.00893022-1.15%
18 May 20171268.101225.001286.001221.1325692973.29%
17 May 20171227.681216.751230.381211.5014380991.08%
16 May 20171214.581190.001217.501186.7318005132.71%
15 May 20171182.551187.551188.981170.809088020.19%
12 May 20171180.331171.651184.951160.0311572230.48%
11 May 20171174.731173.651180.001161.3810356510.73%
10 May 20171166.231177.501178.081158.00603194-0.85%
09 May 20171176.281171.981180.501166.288951350.43%
08 May 20171171.231160.501173.701158.855358910.95%
05 May 20171160.251154.001166.251151.25841237-0.41%
04 May 20171165.051174.981175.001154.401354104-0.31%
03 May 20171168.651147.501172.501134.2517572032.07%
02 May 20171144.951147.001151.001140.0011913480.74%
28 Apr 20171136.581147.001149.381134.001270255-1.28%
27 Apr 20171151.331153.031163.901138.832886593-0.33%
26 Apr 20171155.181170.001171.981151.531093719-0.05%
25 Apr 20171155.751164.001172.231151.351574355-0.71%
24 Apr 20171164.051150.001169.831141.2510000100.75%
21 Apr 20171155.401164.551167.831150.50580577-0.63%
20 Apr 20171162.751152.651166.001145.486344211.15%
19 Apr 20171149.581131.751174.351126.402813406-0.42%
18 Apr 20171154.401165.001167.101151.03865310-0.26%
17 Apr 20171157.431165.201166.451147.581135441-0.59%
13 Apr 20171164.331200.001204.501160.531250236-2.70%
12 Apr 20171196.631211.251214.001191.50525269-1.08%
11 Apr 20171209.651208.651221.551203.00778892-0.12%
10 Apr 20171211.131216.001224.501202.501271632-0.28%
07 Apr 20171214.531197.451216.631196.0811385061.21%
06 Apr 20171200.031200.001205.001196.28860352-0.05%
05 Apr 20171200.631209.951209.951197.501452784-0.43%
03 Apr 20171205.851217.501217.501204.10598444-0.83%
31 Mar 20171215.901219.201220.431207.50933522-0.38%
30 Mar 20171220.501222.451232.501217.501493043-0.15%
29 Mar 20171222.301218.001225.401212.808588820.60%
28 Mar 20171214.981205.001221.701205.005765790.74%
27 Mar 20171206.031213.481220.001203.001090635-0.62%
24 Mar 20171213.601234.901234.901211.652549907-1.35%
23 Mar 20171230.181241.001242.531223.601310319-0.75%
22 Mar 20171239.481240.081248.001234.98944358-0.31%
21 Mar 20171243.351241.001246.001232.5016868500.27%
20 Mar 20171240.001262.981262.981233.001743770-1.81%
17 Mar 20171262.881273.001273.001254.8812965760.19%
16 Mar 20171260.451253.001263.501253.007859090.90%
15 Mar 20171249.151286.001286.081246.931511248-2.70%
14 Mar 20171283.751278.401293.581275.5317011470.99%
10 Mar 20171271.131259.801274.781256.985857100.89%
09 Mar 20171259.881257.081262.001252.034292340.30%
08 Mar 20171256.101251.001260.001246.108957550.50%
07 Mar 20171249.901241.451252.501237.537558361.10%
06 Mar 20171236.251240.001242.001227.28700347-0.86%
03 Mar 20171247.031246.001249.851237.70506985-0.30%
02 Mar 20171250.731243.351255.001235.037724710.88%
01 Mar 20171239.781239.951250.951235.005651870.54%
28 Feb 20171233.131244.751245.001225.001177414-0.95%
27 Feb 20171244.931239.551251.001235.0310699460.32%
23 Feb 20171240.901207.501246.631207.5024266762.92%
22 Feb 20171205.751232.951235.001200.082252748-2.18%
21 Feb 20171232.681257.001262.951227.582750556-1.47%
20 Feb 20171251.101212.501277.501204.0519869743.92%
17 Feb 20171203.951236.001237.801201.001361662-1.63%
16 Feb 20171223.881230.001239.001217.8020878401.41%
15 Feb 20171206.851198.501214.001187.559624860.31%
14 Feb 20171203.131209.831209.831199.001016664-0.33%
13 Feb 20171207.131198.001214.501191.1819099060.68%
10 Feb 20171198.981155.501212.231155.5028910803.48%
09 Feb 20171158.651137.501164.001135.1020166012.04%
08 Feb 20171135.481122.451141.301122.0311062921.17%
07 Feb 20171122.301122.001126.301113.009073190.17%
06 Feb 20171120.381129.001129.251107.4812044550.37%
03 Feb 20171116.281104.851121.501095.5010766861.13%
02 Feb 20171103.831085.031109.501076.5030047411.83%
01 Feb 20171083.951110.001119.981077.782432076-2.78%
31 Jan 20171114.901160.001166.031100.032333402-4.42%
30 Jan 20171166.451170.501175.981159.081288978-1.06%
27 Jan 20171178.901172.531189.381172.5314358290.20%
25 Jan 20171176.501161.301180.001159.0320558241.49%
24 Jan 20171159.181152.001161.501145.0011413190.51%
23 Jan 20171153.351132.501156.751129.9011592730.93%
20 Jan 20171142.681143.501150.001132.501018623-0.25%
19 Jan 20171145.501147.501147.581141.481125838-0.18%
18 Jan 20171147.551139.001149.001132.7315682870.72%
17 Jan 20171139.381127.451143.901126.4015049780.89%
16 Jan 20171129.281125.001136.951114.0016824040.41%
13 Jan 20171124.651174.001178.981118.935117790-4.05%
12 Jan 20171172.181162.201180.001152.0012851870.86%
11 Jan 20171162.201157.501164.801140.109656480.39%
10 Jan 20171157.681152.001164.901145.757669570.51%
09 Jan 20171151.851137.501155.651128.509272890.98%
06 Jan 20171140.701160.501164.681128.551504948-2.27%
05 Jan 20171167.201192.001194.981160.201108202-1.90%
04 Jan 20171189.751184.851194.431179.157100330.47%
03 Jan 20171184.131180.631185.851171.657376620.29%
02 Jan 20171180.681183.301187.551176.20411566-0.18%
30 Dec 20161182.781177.451189.301172.837028740.59%
29 Dec 20161175.851151.501179.951151.509817581.66%
28 Dec 20161156.701163.351174.951151.58675209-0.43%
27 Dec 20161161.701140.751165.001140.756473461.32%
26 Dec 20161146.551133.001150.801133.004487040.22%
23 Dec 20161144.051150.001158.881139.40559477-0.85%
22 Dec 20161153.851153.001162.501143.10934150-0.26%
21 Dec 20161156.801171.901171.901152.801017451-1.10%
20 Dec 20161169.651146.001172.501143.5314613802.20%
19 Dec 20161144.451140.001148.851130.656671050.27%
16 Dec 20161141.331138.501145.001126.009936151.03%
15 Dec 20161129.651101.001136.051101.0021477052.34%
14 Dec 20161103.801107.001112.351094.509351830.33%
13 Dec 20161100.151109.001109.001091.501073767-0.36%
12 Dec 20161104.101097.401108.801081.506558790.59%
09 Dec 20161097.631102.501109.951086.65794359-0.02%
08 Dec 20161097.881080.251099.501080.0016197731.91%
07 Dec 20161077.281091.101092.231072.831032853-1.27%
06 Dec 20161091.181095.001101.981084.95796722-0.17%
05 Dec 20161093.001114.501118.931085.001124763-1.61%
02 Dec 20161110.931129.001135.401102.60999016-1.84%
01 Dec 20161131.731138.501145.001127.03561526-0.55%
30 Nov 20161138.031132.501147.381121.1517229160.72%
29 Nov 20161129.931137.501146.001126.28721148-1.00%
28 Nov 20161141.301147.001159.731125.95962148-0.77%
25 Nov 20161150.181106.001153.631096.1021380745.11%
24 Nov 20161094.231077.451103.801068.5015131171.49%
23 Nov 20161078.181074.501081.481063.606379041.00%
22 Nov 20161067.501066.001088.731061.036594300.10%
21 Nov 20161066.451063.101070.001052.508966830.37%
18 Nov 20161062.551071.001075.001052.101070267-0.57%
17 Nov 20161068.601092.501104.301065.081252344-2.39%
16 Nov 20161094.801072.551104.451069.0020099793.22%
15 Nov 20161060.651058.451078.781025.9531451620.96%
11 Nov 20161050.581073.531073.531043.101199212-2.52%
10 Nov 20161077.731102.401108.751070.401086213-0.66%
09 Nov 20161084.931090.001137.501071.432250113-4.96%
08 Nov 20161141.601140.231153.501130.009668170.27%
07 Nov 20161138.531168.951172.451130.031024026-2.30%
04 Nov 20161165.281160.001168.081147.005918760.48%
03 Nov 20161159.731147.001167.501142.257316550.67%
02 Nov 20161152.031170.501172.001147.501162538-1.95%
01 Nov 20161175.001199.851199.851167.081467388-1.72%
30 Oct 20161195.531199.351204.481191.0042676-0.32%
28 Oct 20161199.351205.001207.551194.00876051-0.80%
27 Oct 20161209.051189.851214.751182.7514708010.91%
26 Oct 20161198.131199.301201.381186.25718565-0.09%
25 Oct 20161199.231202.501207.301190.50886233-1.20%
24 Oct 20161213.851214.101217.451201.28626595-0.04%
21 Oct 20161214.331200.001215.951199.136298301.15%
20 Oct 20161200.581198.451204.681193.006329270.25%
19 Oct 20161197.551200.501205.001185.15992529-0.21%
18 Oct 20161200.101188.001207.851177.4010643161.60%
17 Oct 20161181.231184.451187.901172.201364173-0.16%
14 Oct 20161183.101157.501193.501145.5038706071.60%
13 Oct 20161164.451181.651184.951160.452586667-2.16%
10 Oct 20161190.151184.951193.451177.536010710.53%
07 Oct 20161183.901194.001194.001179.10908256-0.88%
06 Oct 20161194.381197.501201.201186.3811337860.10%
05 Oct 20161193.181204.001207.701188.05588177-0.78%
04 Oct 20161202.581210.001212.531199.00890359-0.27%
03 Oct 20161205.851225.001228.831200.55909440-0.79%
30 Sep 20161215.401218.531224.901211.551087682-0.29%
29 Sep 20161218.901217.501228.251209.8018019790.61%
28 Sep 20161211.531215.501218.751207.60865664-0.54%
27 Sep 20161218.051200.551224.001200.5510193961.46%
26 Sep 20161200.551200.551209.551197.508767380.13%
23 Sep 20161199.051191.001201.931185.589003630.85%
22 Sep 20161189.001212.631214.001185.551428787-1.47%
21 Sep 20161206.701203.851212.001200.358390100.29%
20 Sep 20161203.251205.501208.451192.70592276-0.21%
19 Sep 20161205.731182.501213.501175.0014012732.11%
16 Sep 20161180.851168.351188.001160.0021790021.49%
15 Sep 20161163.481169.981171.051158.381409482-0.06%
14 Sep 20161164.231181.001188.801155.001034929-1.30%
12 Sep 20161179.531168.501181.981162.0010122270.28%
09 Sep 20161176.231164.851183.331160.0313712191.31%
08 Sep 20161161.051180.001180.001142.383510758-4.85%
07 Sep 20161220.281249.851249.851211.501927020-1.75%
06 Sep 20161242.031259.951260.081240.001119533-1.22%
02 Sep 20161257.401256.001259.701248.038711650.29%
01 Sep 20161253.751262.451267.481243.53672868-0.15%
31 Aug 20161255.651275.001275.001250.431615834-1.29%
30 Aug 20161272.081255.001274.901250.637220131.74%
29 Aug 20161250.281267.481267.481233.38744364-0.97%
26 Aug 20161262.481279.901286.281258.60625157-1.02%
25 Aug 20161275.531290.001294.851263.00969845-0.82%
24 Aug 20161286.031294.901301.001284.53558439-1.11%
23 Aug 20161300.531272.481302.481270.107516872.05%
22 Aug 20161274.351294.001297.231268.151132637-2.10%
19 Aug 20161301.751320.001323.231300.001208122-1.33%
18 Aug 20161319.281317.501328.781315.056460320.53%
17 Aug 20161312.281349.501349.501309.00924283-2.49%
16 Aug 20161345.851369.001370.001336.931591877-1.71%
12 Aug 20161369.231352.501372.401351.0311636791.05%
11 Aug 20161354.951332.781357.501332.7811165691.29%
10 Aug 20161337.701325.501341.001324.0010310390.95%
09 Aug 20161325.101329.001329.901289.4311309570.03%
08 Aug 20161324.751320.001334.001314.5310291220.02%
05 Aug 20161324.551336.951342.151316.00934242-0.11%
04 Aug 20161326.001335.001341.481318.13707708-0.16%
03 Aug 20161328.151343.001349.501324.531147351-1.59%
02 Aug 20161349.601351.451357.851344.901289081-0.33%
01 Aug 20161354.131316.001362.501316.0019808523.40%
29 Jul 20161309.651307.001317.451299.5012440420.00%
28 Jul 20161309.631290.251314.781288.5323160401.62%
27 Jul 20161288.781277.501290.201272.508752550.98%
26 Jul 20161276.301279.481284.001266.501155645-0.25%
25 Jul 20161279.481256.001281.601252.908443981.74%
22 Jul 20161257.551249.451262.001246.007586080.36%
21 Jul 20161253.031244.751259.751232.2312635740.44%
20 Jul 20161247.481225.001251.251224.0814076261.17%
19 Jul 20161233.101213.751236.401213.7511814481.35%
18 Jul 20161216.731223.501234.501215.301299425-0.49%
15 Jul 20161222.681258.501263.901213.284168183-3.04%
14 Jul 20161260.951243.001264.501235.5013499941.16%
13 Jul 20161246.551239.001249.631225.6310511501.14%
12 Jul 20161232.481235.851237.501217.937327680.03%
11 Jul 20161232.081215.001235.901213.507718161.55%
08 Jul 20161213.301217.501221.031201.751228178-0.13%
07 Jul 20161214.901243.851245.931212.501658400-2.23%
05 Jul 20161242.651247.101248.531238.58779874-0.36%
04 Jul 20161247.101258.001262.931241.00941742-0.27%
01 Jul 20161250.431281.001282.301247.181098648-2.05%
30 Jun 20161276.551261.001281.451250.1825609062.01%
29 Jun 20161251.451237.501256.251232.6512656321.58%
28 Jun 20161231.981247.931251.451229.202249762-1.28%
27 Jun 20161247.931273.501273.501241.332136283-3.03%
24 Jun 20161286.981282.581296.601257.081883293-2.70%
23 Jun 20161322.681327.501329.751312.65698507-0.84%
22 Jun 20161333.831325.001338.851315.888808560.62%
21 Jun 20161325.601331.751332.501320.70513845-0.30%
20 Jun 20161329.651301.301334.001295.909364192.18%
17 Jun 20161301.301279.501305.001279.509394941.73%
16 Jun 20161279.151272.781282.351258.235725350.06%
15 Jun 20161278.431265.001282.451261.006354220.87%
14 Jun 20161267.431279.481279.481259.13488785-0.48%
13 Jun 20161273.501270.001276.681259.00514989-0.34%
10 Jun 20161277.881283.001301.631276.60698416-0.83%
09 Jun 20161288.631311.201311.201277.60781069-1.37%
08 Jun 20161306.551308.631314.281302.75469133-0.69%
07 Jun 20161315.581307.001319.501306.506010970.71%
06 Jun 20161306.251310.251319.501301.60661013-0.65%
03 Jun 20161314.781325.701329.001310.25777461-0.78%
02 Jun 20161325.081300.001327.151300.007043780.63%
01 Jun 20161316.781285.601322.501285.509559712.50%
31 May 20161284.701320.001323.501281.001861304-2.54%
30 May 20161318.201291.501320.981291.006747322.48%
27 May 20161286.331276.581289.931275.305523380.94%
26 May 20161274.351265.001282.451252.559716240.88%
25 May 20161263.231240.501266.481240.507743392.38%
24 May 20161233.851242.001244.131229.80669579-0.95%
23 May 20161245.731272.001272.951240.10766508-1.50%
20 May 20161264.651271.151282.901261.40615459-1.08%
19 May 20161278.481277.501280.001263.055193960.23%
18 May 20161275.551282.931282.931263.03750370-0.74%
17 May 20161285.101282.101295.631276.008783490.75%
16 May 20161275.581269.001282.401261.255557631.10%
13 May 20161261.701282.501283.001255.08810865-1.67%
12 May 20161283.101260.281284.951260.287565411.90%
11 May 20161259.151250.001262.801245.00799358-0.18%
10 May 20161261.451257.501266.981248.005792670.41%
09 May 20161256.281236.701259.001228.209106381.58%
06 May 20161236.701232.501242.151215.504427990.13%
05 May 20161235.151239.001244.981231.78623283-0.31%
04 May 20161239.001236.951247.031228.506824460.00%
03 May 20161239.051262.501265.001236.001076559-1.92%
02 May 20161263.351264.501265.001250.00558346-0.35%
29 Apr 20161267.751258.501271.001255.0011860890.31%
28 Apr 20161263.881250.651270.001249.0524963720.66%
27 Apr 20161255.551240.001257.301237.959243350.86%
26 Apr 20161244.901224.501246.751221.0012771841.57%
25 Apr 20161225.631201.151228.531201.1511338271.41%
22 Apr 20161208.531209.501217.701202.10982063-0.30%
21 Apr 20161212.201225.501233.701206.101262862-1.06%
20 Apr 20161225.181267.451267.451220.003202512-2.75%
18 Apr 20161259.881226.501276.751220.003560752-0.25%
13 Apr 20161263.101265.001272.501256.258007340.32%
12 Apr 20161259.081249.001262.501244.056518140.46%
11 Apr 20161253.331216.501258.501206.5012003243.07%
08 Apr 20161216.031233.001236.851213.50699750-1.57%
07 Apr 20161235.401240.001242.351228.501195471-0.45%
06 Apr 20161240.951235.001244.501229.688815750.78%
05 Apr 20161231.381235.401242.451221.03745897-0.34%
04 Apr 20161235.631228.001244.001223.508761760.71%
01 Apr 20161226.951252.501260.431217.051520700-2.63%
31 Mar 20161260.151239.151275.001236.0821819821.24%
30 Mar 20161244.751235.451252.501230.0010682520.81%
29 Mar 20161234.701239.001243.481227.50919398-0.16%
28 Mar 20161236.701245.501258.581230.781660441-0.02%
23 Mar 20161236.901243.951243.951228.6511392170.03%
22 Mar 20161236.551221.001242.501218.259759921.10%
21 Mar 20161223.131213.001227.481210.0011684910.84%
18 Mar 20161212.931180.001215.001180.0016020353.14%
17 Mar 20161176.031167.001180.901166.0011105441.07%
16 Mar 20161163.531157.501166.001153.45959123-0.12%
15 Mar 20161164.951174.531181.751160.05811678-1.07%
14 Mar 20161177.501181.001199.001170.00818371-0.43%
11 Mar 20161182.631170.001195.431167.507652640.72%
10 Mar 20161174.151178.031179.931157.48830833-0.38%
09 Mar 20161178.631170.501184.701147.5810088920.13%
08 Mar 20161177.151171.051183.501152.10634076-0.14%
04 Mar 20161178.781190.001190.001174.78756483-0.66%
03 Mar 20161186.581168.001195.501150.5013241422.34%
02 Mar 20161159.431152.501165.001128.137637431.85%
01 Mar 20161138.331096.501142.551081.009998804.59%
29 Feb 20161088.401118.501118.501057.501095859-1.52%
26 Feb 20161105.251114.851128.451099.80768768-0.11%
25 Feb 20161106.431109.901114.001092.839152780.09%
24 Feb 20161105.481131.231131.231100.60829664-2.34%
23 Feb 20161132.001155.131159.951128.38653426-2.24%
22 Feb 20161157.951160.131171.501152.50662442-0.16%
19 Feb 20161159.831153.681163.501152.734395060.16%
18 Feb 20161157.931142.501159.881139.007645701.77%
17 Feb 20161137.781132.501139.831123.207925890.44%
16 Feb 20161132.781133.001141.001121.50794351-0.16%
15 Feb 20161134.581125.001153.431120.0012398561.91%
12 Feb 20161113.301100.001121.701082.0010862841.30%
11 Feb 20161098.981140.001144.501085.83981204-3.12%
10 Feb 20161134.401137.501144.951129.05945366-0.55%
09 Feb 20161140.701166.801166.801127.801244805-3.45%
08 Feb 20161181.481200.001206.031173.50531829-2.44%
05 Feb 20161210.981204.051219.981204.057014980.08%
04 Feb 20161210.031210.951220.001201.006250230.16%
03 Feb 20161208.151193.751214.951180.156543460.76%
02 Feb 20161199.051204.501216.501189.85737794-0.19%
01 Feb 20161201.351195.551206.481179.507476370.48%
29 Jan 20161195.651179.351200.001167.5311178722.58%
28 Jan 20161165.601157.751174.451154.0315533300.49%
27 Jan 20161159.881151.001164.981140.958134930.66%
25 Jan 20161152.331150.951169.501145.756987800.39%
22 Jan 20161147.881136.501151.031130.006715891.83%
21 Jan 20161127.251142.501144.951122.881337768-1.12%
20 Jan 20161140.051136.901142.501121.508079770.04%
19 Jan 20161139.651138.501150.001134.154839550.07%
18 Jan 20161138.831131.001145.951130.0011069610.73%
15 Jan 20161130.551144.431145.851127.501634704-0.78%
14 Jan 20161139.401136.501149.451125.001371026-0.02%
13 Jan 20161139.601158.501163.501127.552373046-2.06%
12 Jan 20161163.531181.351182.501150.801741297-1.49%
11 Jan 20161181.181191.251192.001174.431465114-1.47%
08 Jan 20161198.801192.501203.681186.259537721.11%
07 Jan 20161185.631185.001191.451180.001599790-0.43%
06 Jan 20161190.801175.101193.081175.1013266141.39%
05 Jan 20161174.481192.501193.301170.501339010-0.87%
04 Jan 20161184.801205.081207.001183.03935092-1.94%
01 Jan 20161208.201219.501219.501206.13356131-0.84%
31 Dec 20151218.431207.881224.251203.756201590.77%
30 Dec 20151209.151226.531229.501206.15802881-1.53%
29 Dec 20151227.901229.181232.651222.88854262-0.28%
28 Dec 20151231.351214.001233.201210.1018520991.17%
24 Dec 20151217.131210.501219.101202.004215800.35%
23 Dec 20151212.901207.501217.501205.284249170.86%
22 Dec 20151202.531220.001220.001200.00780429-1.69%
21 Dec 20151223.201209.981225.001203.438050521.22%
18 Dec 20151208.401210.001217.101200.331512485-0.94%
17 Dec 20151219.881207.501222.501196.688094221.30%
16 Dec 20151204.201192.001207.251192.007179671.37%
15 Dec 20151187.931189.231192.501181.53567934-0.11%
14 Dec 20151189.231167.601193.501165.301359266-0.32%
11 Dec 20151193.001191.501195.981181.638261890.06%
10 Dec 20151192.281184.501195.601176.008619940.71%
09 Dec 20151183.831168.951186.401160.0026414031.66%
08 Dec 20151164.501159.701174.501158.655699820.40%
07 Dec 20151159.901166.101171.951157.63691302-0.37%
04 Dec 20151164.201170.001173.651160.55623046-0.95%
03 Dec 20151175.381180.001186.501173.501141679-0.61%
02 Dec 20151182.601189.001189.051173.258201480.14%
01 Dec 20151180.951181.451189.031178.53860997-0.12%
30 Nov 20151182.351182.501195.631175.0820500240.48%
27 Nov 20151176.681174.001179.731166.258686030.33%
26 Nov 20151172.781188.951191.201168.931457646-0.95%
24 Nov 20151183.981190.031196.231182.75499320-0.97%
23 Nov 20151195.531202.651206.701191.13544041-0.30%
20 Nov 20151199.181183.251211.781180.9810060631.52%
19 Nov 20151181.281182.681190.801176.009334530.47%
18 Nov 20151175.731194.451194.451173.00760176-1.64%
17 Nov 20151195.281190.251199.231187.509925140.67%
16 Nov 20151187.301195.001195.001178.001021764-0.95%
13 Nov 20151198.701219.031219.031193.281371616-2.89%
11 Nov 20151234.401237.501237.501225.00675820.43%
10 Nov 20151229.081236.481238.501225.00680960-0.53%
09 Nov 20151235.681247.501251.381234.301010778-1.37%
06 Nov 20151252.881246.001259.131241.734540120.93%
05 Nov 20151241.331265.401267.481240.00798049-2.02%
04 Nov 20151266.901272.501273.601260.00495717-0.38%
03 Nov 20151271.731264.001273.901259.256824531.04%
02 Nov 20151258.681250.001261.401243.786596470.89%
30 Oct 20151247.601250.001255.951242.50758348-0.01%
29 Oct 20151247.681266.781267.701245.031565158-1.33%
28 Oct 20151264.551255.031266.781255.03627671-0.08%
27 Oct 20151265.551265.031272.451260.18765210-0.22%
26 Oct 20151268.281274.501274.501257.55707315-0.02%
23 Oct 20151268.581274.001274.001263.6511676990.28%
21 Oct 20151265.001267.501271.001261.139648440.13%
20 Oct 20151263.381248.131265.001247.8013475421.53%
19 Oct 20151244.381245.001247.481227.9315653210.61%
16 Oct 20151236.881240.451246.001235.0011669140.24%
15 Oct 20151233.881245.001251.751232.501607855-0.64%
14 Oct 20151241.851274.001274.001240.004168564-4.42%
13 Oct 20151299.281301.401306.001283.8030898560.23%
12 Oct 20151296.301327.501330.181293.501227956-1.41%
09 Oct 20151314.831325.251325.301304.001124862-0.16%
08 Oct 20151316.901335.001339.181310.001178775-0.76%
07 Oct 20151326.981346.981358.501323.481032765-1.71%
06 Oct 20151350.001362.501363.001342.001989795-0.43%
05 Oct 20151355.831326.351385.001326.3524036532.54%
01 Oct 20151322.301299.501324.981296.1014172042.18%
30 Sep 20151294.031321.851321.851285.481684168-0.01%
29 Sep 20151294.131291.681317.001284.931662976-0.21%
28 Sep 20151296.851297.001309.501289.7511834060.52%
24 Sep 20151290.201267.751295.001264.9511771271.88%
23 Sep 20151266.331267.151278.881256.306141760.23%
22 Sep 20151263.401278.751286.201245.001040623-0.95%
21 Sep 20151275.531275.001278.551266.60554420-0.01%
18 Sep 20151275.631282.501293.001269.5012276470.04%
16 Sep 20151275.181277.501282.501270.538784080.11%
15 Sep 20151273.801275.831279.451268.00689950-0.16%
14 Sep 20151275.831282.501282.501271.50794659-0.01%
11 Sep 20151276.001273.251284.201270.307963360.26%
10 Sep 20151272.701271.001289.251263.501332909-0.17%
09 Sep 20151274.881281.481287.001272.0010225380.37%
08 Sep 20151270.151272.501282.051261.758938730.02%
07 Sep 20151269.881276.501279.981266.35879592-0.30%
04 Sep 20151273.731305.701307.451269.581213198-2.23%
03 Sep 20151302.801298.051307.501288.1311325370.53%
02 Sep 20151295.901279.851310.231274.0018829752.14%
01 Sep 20151268.701278.001305.601265.001493801-1.04%
31 Aug 20151282.031295.001295.001265.531846022-0.26%
28 Aug 20151285.431304.501304.501278.851372076-0.15%
27 Aug 20151287.331307.451307.451272.902632399-0.08%
26 Aug 20151288.381279.031319.501255.9816080790.37%
25 Aug 20151283.581293.951311.001267.751962900-0.45%
24 Aug 20151289.331319.501322.501284.552346172-3.64%
21 Aug 20151338.081356.001364.951327.551768040-0.40%
20 Aug 20151343.431372.501372.501336.001174649-1.71%
19 Aug 20151366.801375.001376.431360.95845035-0.27%
18 Aug 20151370.451353.451374.951345.009584632.09%
17 Aug 20151342.381345.051348.401327.50386822-0.68%
14 Aug 20151351.601319.001359.681318.5511469822.56%
13 Aug 20151317.801335.001342.001278.00703213-1.35%
12 Aug 20151335.851301.551345.701301.0017398922.59%
11 Aug 20151302.101289.001305.001271.0511001531.25%
10 Aug 20151286.051286.001294.501278.307155910.79%
07 Aug 20151276.031286.501286.501273.50594253-0.83%
06 Aug 20151286.651282.501291.501275.0511056831.03%
05 Aug 20151273.581260.001275.001255.504944971.52%
04 Aug 20151254.451255.201261.501243.001171346-0.03%
03 Aug 20151254.801251.701262.501250.45589662-0.05%
31 Jul 20151255.381244.951259.501243.509818881.21%
30 Jul 20151240.331258.031258.401236.401385287-1.04%
29 Jul 20151253.381255.501257.531241.7512066590.19%
28 Jul 20151251.031249.751259.501246.089455940.20%
27 Jul 20151248.531244.001252.501240.581001869-0.32%
24 Jul 20151252.581248.751258.251246.057874860.67%
23 Jul 20151244.301258.751268.931241.50748390-1.56%
22 Jul 20151264.031280.501284.501260.53660314-1.30%
21 Jul 20151280.701288.001300.181277.55637250-0.69%
20 Jul 20151289.581282.001291.951275.954268930.58%
17 Jul 20151282.201273.401285.051271.655352630.95%
16 Jul 20151270.101271.851279.431263.30728304-0.22%
15 Jul 20151272.881250.501274.981250.0010018301.85%
14 Jul 20151249.751255.501257.501245.00851637-0.40%
13 Jul 20151254.781237.701259.301237.7011401541.42%
10 Jul 20151237.181279.501279.501227.504131827-1.91%
09 Jul 20151261.251297.501299.131253.331967061-2.80%
08 Jul 20151297.551298.981310.851290.251333925-0.81%
07 Jul 20151308.131316.381323.451301.50821418-0.65%
06 Jul 20151316.651290.151322.501290.155911691.13%
03 Jul 20151301.951286.531305.001285.004817351.01%
02 Jul 20151288.881300.001301.481285.53722940-0.59%
01 Jul 20151296.551281.951304.001278.386398541.65%
30 Jun 20151275.481292.501294.381270.00774976-1.62%
29 Jun 20151296.451286.001302.001271.706863780.00%
26 Jun 20151296.401275.101298.181275.106450511.68%
25 Jun 20151275.001281.001286.501272.08965496-0.79%
24 Jun 20151285.151290.001293.951279.43585123-0.17%
23 Jun 20151287.301300.001304.001283.60449159-0.65%
22 Jun 20151295.751273.501300.001273.505510011.64%
19 Jun 20151274.781267.501277.501263.559998050.77%
18 Jun 20151265.031257.501273.151254.0010825230.65%
17 Jun 20151256.901260.501264.581250.909878600.07%
16 Jun 20151256.001250.001259.651247.236336980.29%
15 Jun 20151252.401252.651260.231240.501262588-0.04%
12 Jun 20151252.901285.951294.481238.401285728-2.55%
11 Jun 20151285.651302.751306.501278.38923668-1.13%
10 Jun 20151300.381283.001305.001281.9013816751.53%
09 Jun 20151280.831292.501295.001275.501289457-0.61%
08 Jun 20151288.731295.001295.001280.837851600.06%
05 Jun 20151287.931296.001304.501285.001154267-1.14%
04 Jun 20151302.831308.551311.401294.252065734-0.20%
03 Jun 20151305.451302.001312.801295.259023420.42%
02 Jun 20151299.951308.001315.001295.251967910-0.68%
01 Jun 20151308.881304.731323.551304.184411320.29%
29 May 20151305.151308.501324.301298.6322117660.03%
28 May 20151304.751301.951311.501291.131381804-0.22%
27 May 20151307.631304.001316.581296.008103450.25%
26 May 20151304.431302.501311.631294.459808700.30%
25 May 20151300.501310.001318.451292.85491489-0.65%
22 May 20151308.951275.001314.381269.6313458162.44%
21 May 20151277.751278.501290.001274.08789789-0.06%
20 May 20151278.531260.001284.951258.459489071.77%
19 May 20151256.351259.701265.001248.38978861-0.31%
18 May 20151260.201257.051262.631248.5522538760.37%
15 May 20151255.581257.501266.201250.507307270.48%
14 May 20151249.631260.001260.001242.50654525-0.64%
13 May 20151257.701273.501273.501240.23931887-0.30%
12 May 20151261.451280.001282.501256.501233693-1.29%
11 May 20151278.001267.501281.531262.5012865411.14%
08 May 20151263.631280.001294.001258.151501832-0.71%
07 May 20151272.631232.451276.881226.8516025143.34%
06 May 20151231.531257.501257.501227.901697203-2.18%
05 May 20151258.931250.501268.231250.0016275351.46%
04 May 20151240.781245.501252.401228.609453150.72%
30 Apr 20151231.851240.001245.001213.551869027-0.95%
29 Apr 20151243.651242.001247.501225.531009810-0.31%
28 Apr 20151247.501255.001255.001227.551544149-0.21%
27 Apr 20151250.101249.751260.001243.0013665260.29%
24 Apr 20151246.531227.651257.001223.7818125791.46%
23 Apr 20151228.631236.001239.901215.8521714950.50%
22 Apr 20151222.551215.751236.501203.7820934060.74%
21 Apr 20151213.531214.401226.001200.501273016-0.07%
20 Apr 20151214.401240.031241.951212.431445361-1.86%
17 Apr 20151237.431278.551280.001235.004834371-4.18%
16 Apr 20151291.401313.481313.501285.681608785-1.71%
15 Apr 20151313.881327.351356.951304.701456967-1.04%
13 Apr 20151327.751332.001332.501314.006543210.07%
10 Apr 20151326.881324.251335.401314.00907772-0.41%
09 Apr 20151332.281329.501343.731317.5812722250.88%
08 Apr 20151320.701297.001328.251295.438260672.18%
07 Apr 20151292.501281.231299.501272.009434611.48%
06 Apr 20151273.651279.001281.451250.057842710.18%
01 Apr 20151271.331279.001281.801261.131037879-0.44%
31 Mar 20151276.981284.731284.731260.501213514-0.40%
30 Mar 20151282.081262.501284.951260.006695031.96%
27 Mar 20151257.401265.501285.951252.0513758880.07%
26 Mar 20151256.551276.651293.351250.501545821-2.36%
25 Mar 20151286.881295.701307.001272.601112429-0.68%
24 Mar 20151295.651315.001318.501291.051197439-0.99%
23 Mar 20151308.581308.001315.501303.007833040.24%
20 Mar 20151305.481298.001309.001289.439819540.57%
19 Mar 20151298.131288.001302.931284.0512244821.44%
18 Mar 20151279.681295.481299.731275.85627585-0.94%
17 Mar 20151291.851291.251303.351278.886336590.84%
16 Mar 20151281.151292.601305.001276.00778148-0.78%
13 Mar 20151291.181319.001319.981287.50793419-1.40%
12 Mar 20151309.531311.951312.451295.059138180.48%
11 Mar 20151303.281321.001329.981298.901120100-1.37%
10 Mar 20151321.351324.451339.131297.631518526-0.15%
09 Mar 20151323.401320.001339.901305.001441587-1.84%
05 Mar 20151348.231375.001385.351340.531086757-1.80%
04 Mar 20151373.001394.001406.051357.831931497-1.08%
03 Mar 20151388.001341.001395.001338.0817121543.99%
02 Mar 20151334.701339.851354.481326.281088019-0.22%
28 Feb 20151337.631338.501343.551321.505894980.48%
27 Feb 20151331.181329.731337.881308.1514386880.22%
26 Feb 20151328.231339.501346.381312.68995997-0.59%
25 Feb 20151336.101355.001361.001333.93883997-1.20%
24 Feb 20151352.381347.001365.001339.5010999610.30%
23 Feb 20151348.331335.501361.001335.508074460.79%
20 Feb 20151337.781349.401349.401321.13900794-0.21%
19 Feb 20151340.531318.001343.651317.5013090011.72%
18 Feb 20151317.831292.531321.501282.6313300071.97%
16 Feb 20151292.401280.001297.501277.5011821961.81%
13 Feb 20151269.381235.001273.881230.1320791633.11%
12 Feb 20151231.081239.901239.901223.5015539900.09%
11 Feb 20151229.951227.531243.631223.6314687610.77%
10 Feb 20151220.581255.001263.131216.501899527-2.85%
09 Feb 20151256.451280.751284.551250.001038216-2.44%
06 Feb 20151287.881276.501297.401275.4310682080.92%
05 Feb 20151276.201260.001295.851259.5022650841.52%
04 Feb 20151257.151284.001285.851251.051122709-1.72%
03 Feb 20151279.131255.831282.501253.5511725271.75%
02 Feb 20151257.101241.001260.731231.0315909011.29%
30 Jan 20151241.031280.351287.501235.002908701-2.46%
29 Jan 20151272.331269.001284.351256.4518671960.20%
28 Jan 20151269.801251.501272.451251.4515609901.50%
27 Jan 20151251.031256.181257.501244.781369368-0.06%
23 Jan 20151251.801257.001266.031248.051575190-0.40%
22 Jan 20151256.781258.251260.631247.751056607-0.01%
21 Jan 20151256.901261.001261.001244.1311552400.53%
20 Jan 20151250.231260.001265.001241.631029283-0.42%
19 Jan 20151255.501268.001275.501251.50567537-0.84%
16 Jan 20151266.081271.851272.501242.152646915-0.27%
15 Jan 20151269.551266.501290.881261.6325049600.68%
14 Jan 20151260.981258.001265.901250.258935480.96%
13 Jan 20151248.951260.001265.201240.05734216-0.47%
12 Jan 20151254.851258.501264.001240.13798003-0.10%
09 Jan 20151256.151227.501259.951225.0015988212.80%
08 Jan 20151221.901221.201224.501210.287827041.08%
07 Jan 20151208.851235.001239.581203.731318166-1.18%
06 Jan 20151223.301264.551264.551220.001211892-3.69%
05 Jan 20151270.131290.501299.951262.33877121-1.52%
02 Jan 20151289.731275.501295.481275.304628701.33%
01 Jan 20151272.781283.501283.501270.50183415-0.50%
31 Dec 20141279.131266.351283.201262.507868961.11%
30 Dec 20141265.031262.501271.231258.003506710.28%
29 Dec 20141261.451254.001268.481253.503894600.71%
26 Dec 20141252.501243.001255.001232.503131031.01%
24 Dec 20141239.951257.501260.431232.831644486-1.46%
23 Dec 20141258.351250.001268.331247.306332380.13%
22 Dec 20141256.701263.001264.501237.208219770.11%
19 Dec 20141255.281235.651261.881234.009515652.03%
18 Dec 20141230.351227.551234.251217.407407220.68%
17 Dec 20141222.051226.701235.001202.6311435380.04%
16 Dec 20141221.531175.001229.631172.5016695703.58%
15 Dec 20141179.331192.451192.501176.131743894-3.76%
12 Dec 20141225.351250.001260.001211.331190393-1.66%
11 Dec 20141246.081250.301261.451243.50969411-0.63%
10 Dec 20141253.951257.501265.951248.101043985-0.28%
09 Dec 20141257.431258.001279.501254.5512439700.08%
08 Dec 20141256.401297.501297.501250.831616287-2.57%
05 Dec 20141289.481320.451324.901286.081179838-2.24%
04 Dec 20141318.981332.001333.501314.956426540.10%
03 Dec 20141317.681335.951336.701309.251547335-0.83%
02 Dec 20141328.651346.501355.481324.68718286-1.32%
01 Dec 20141346.481325.251350.001322.639481771.89%
28 Nov 20141321.501329.181345.951317.68994884-0.39%
27 Nov 20141326.651313.651334.001312.658662090.99%
26 Nov 20141313.651315.031328.181307.50792400-0.33%
25 Nov 20141318.001330.001339.701308.001185842-0.82%
24 Nov 20141328.851311.001332.501311.009713831.36%
21 Nov 20141311.081304.001320.001293.3310007970.64%
20 Nov 20141302.731294.001305.131280.288976931.23%
19 Nov 20141286.881299.001299.001278.73932873-0.47%
18 Nov 20141292.931310.001313.331289.88733513-1.24%
17 Nov 20141309.151297.551312.501296.137852760.45%
14 Nov 20141303.231292.601305.581287.507285870.70%
13 Nov 20141294.231297.501302.451282.58822770-0.13%
12 Nov 20141295.881290.001305.501287.506602910.43%
11 Nov 20141290.351289.001297.001277.706249700.43%
10 Nov 20141284.831287.551291.001275.50770982-0.12%
07 Nov 20141286.431302.401307.851278.501063370-1.02%
05 Nov 20141299.751319.001319.001295.0011553210.35%
03 Nov 20141295.181324.501324.501290.251270816-0.67%
31 Oct 20141303.931280.501310.001280.5015850351.94%
30 Oct 20141279.101260.901287.451254.5020556462.08%
29 Oct 20141253.031237.501257.001236.5012125081.11%
28 Oct 20141239.301242.451242.451226.7311449790.87%
27 Oct 20141228.581259.501259.851222.481398604-0.33%
23 Oct 20141232.681232.501234.001227.501562990.55%
22 Oct 20141225.931242.501244.501222.5510338320.76%
21 Oct 20141216.701212.931221.881207.509753660.42%
20 Oct 20141211.651245.001246.801208.981699621-0.73%
17 Oct 20141220.581237.501255.681215.004946406-8.85%
16 Oct 20141339.051365.001379.301332.131924007-0.78%
14 Oct 20141349.601365.001367.851339.401184703-0.64%
13 Oct 20141358.281340.001362.401335.0011047661.42%
10 Oct 20141339.251353.001363.731334.251172181-1.02%
09 Oct 20141353.031354.001361.651343.258425880.85%
08 Oct 20141341.601369.001369.981324.63981221-1.76%
07 Oct 20141365.681369.801419.851362.801728837-1.59%
01 Oct 20141387.801376.001401.001368.5010710111.43%
30 Sep 20141368.301386.481388.331354.081394477-1.13%
29 Sep 20141383.981347.701387.731337.6510447673.13%
26 Sep 20141342.001355.001362.451335.05806356-0.91%
25 Sep 20141354.301330.481362.501330.0012365792.48%
24 Sep 20141321.501346.501353.481316.381221066-1.68%
23 Sep 20141344.101362.001391.231341.651027995-1.23%
22 Sep 20141360.901357.001367.001338.134997920.28%
19 Sep 20141357.101321.501370.001321.0017939322.72%
18 Sep 20141321.151295.851325.901290.507415391.97%
17 Sep 20141295.601280.501302.381280.508288501.58%
16 Sep 20141275.431283.001287.501272.00767804-0.29%
15 Sep 20141279.151307.001309.301277.00575772-1.89%
12 Sep 20141303.801305.001312.181296.605981050.36%
11 Sep 20141299.181305.001312.201295.75537811-0.07%
10 Sep 20141300.081319.001321.381295.60629384-1.18%
09 Sep 20141315.631326.001333.501312.55709049-0.43%
08 Sep 20141321.351306.001325.001299.538486711.70%
05 Sep 20141299.301299.951310.901291.537335300.54%
04 Sep 20141292.381311.001313.731288.73850799-0.83%
03 Sep 20141303.201269.501308.001269.5015308452.70%
02 Sep 20141268.951272.901277.401257.057039700.03%
01 Sep 20141268.581262.701280.001261.534050740.59%
28 Aug 20141261.181273.501274.651256.50883144-1.08%
27 Aug 20141274.981267.001283.701257.037177300.64%
26 Aug 20141266.901264.501275.001250.009077450.47%
25 Aug 20141261.031235.001264.251233.4515717562.35%
22 Aug 20141232.101222.001234.101217.9015481191.30%
21 Aug 20141216.231223.501230.001215.001132725-0.15%
20 Aug 20141218.101222.251227.531215.031028379-0.09%
19 Aug 20141219.251250.001252.451217.501617078-1.97%
18 Aug 20141243.801245.531252.501235.00686630-0.49%
14 Aug 20141249.881257.001266.001245.03789028-0.01%
13 Aug 20141250.031235.001265.001235.0013841891.14%
12 Aug 20141235.881244.951244.951220.104922760.14%
11 Aug 20141234.201245.451247.781227.50645448-0.42%
08 Aug 20141239.351232.501253.851232.507323950.36%
07 Aug 20141234.901245.001247.501229.53836328-1.47%
06 Aug 20141253.331258.081267.431245.13918781-0.68%
05 Aug 20141261.851272.451272.501245.05702328-0.09%
04 Aug 20141263.031266.001270.951244.009143180.38%
01 Aug 20141258.201287.501293.981255.001190941-2.47%
31 Jul 20141290.031287.551299.001284.631203605-0.58%
30 Jul 20141297.531292.401305.001286.309496260.22%
28 Jul 20141294.651288.581299.831277.50657461-0.63%
25 Jul 20141302.881297.001307.181283.509034570.41%
24 Jul 20141297.601297.451301.001283.507407090.35%
23 Jul 20141293.081270.001298.151266.1510329292.12%
22 Jul 20141266.201232.501270.001230.9511995082.79%
21 Jul 20141231.881234.001234.931221.534905360.92%
18 Jul 20141220.601226.001242.501217.5017537442.49%
17 Jul 20141190.981205.001214.901187.50895110-0.83%
16 Jul 20141200.931204.831212.001193.437036200.11%
15 Jul 20141199.651213.101215.001196.88694828-1.11%
14 Jul 20141213.131209.401219.501192.637939621.33%
11 Jul 20141197.231185.501205.001180.556647231.81%
10 Jul 20141175.901199.781209.801167.50995281-1.93%
09 Jul 20141199.081235.001236.331190.80777121-2.09%
08 Jul 20141224.731242.481243.081216.631250294-1.57%
07 Jul 20141244.281210.031249.001205.2011024513.24%
04 Jul 20141205.251206.201212.751200.50268068-0.31%
03 Jul 20141208.951199.501222.501196.007633810.68%
02 Jul 20141200.801200.001205.881191.754538700.45%
01 Jul 20141195.381209.451209.501191.15546395-1.43%
30 Jun 20141212.701200.281217.501188.3010732351.08%
27 Jun 20141199.781158.501203.451157.5015294183.98%
26 Jun 20141153.831148.001172.081145.581018091-0.13%
25 Jun 20141155.281155.001160.001146.505142110.06%
24 Jun 20141154.531134.501159.751127.507395501.77%
23 Jun 20141134.431146.501149.951127.03631367-1.03%
20 Jun 20141146.201142.451149.501131.005778370.72%
19 Jun 20141138.031115.001144.501105.059481772.20%
18 Jun 20141113.531146.501146.501110.65974412-2.32%
17 Jun 20141139.931142.451148.501135.509590720.44%
16 Jun 20141134.881105.001138.481105.0012199532.54%
13 Jun 20141106.781119.001119.501092.53952011-1.06%
12 Jun 20141118.681124.501127.001091.9013671691.38%
11 Jun 20141103.481082.501107.001069.1017722812.26%
10 Jun 20141079.081057.501080.481057.5013140342.10%
09 Jun 20141056.901043.501059.001040.0013330981.42%
06 Jun 20141042.131050.081053.901028.001680793-0.95%
05 Jun 20141052.081041.551058.201034.0021742350.71%
04 Jun 20141044.631065.001067.451038.501070531-1.85%
03 Jun 20141064.301064.931069.001052.601242314-0.06%
02 Jun 20141064.931072.001078.881058.03547579-0.54%
30 May 20141070.681079.401083.501065.081292824-0.86%
29 May 20141079.981072.501090.001067.6014103550.44%
28 May 20141075.281070.001079.381061.239437440.90%
27 May 20141065.731080.081092.301059.00897547-1.05%
26 May 20141077.001074.501084.801066.8013254251.23%
23 May 20141063.951059.501074.501048.0015473900.75%
22 May 20141055.981048.381062.001037.5521084211.40%
21 May 20141041.431030.601044.501027.9020584730.71%
20 May 20141034.101014.001080.001014.0023510571.55%
19 May 20141018.351075.001080.00999.753258303-5.74%
16 May 20141080.381100.031126.701050.132620899-1.48%
15 May 20141096.581108.051112.501085.581260098-1.04%
14 May 20141108.051107.201118.851100.556946140.23%
13 May 20141105.481082.901119.501082.9012737422.39%
12 May 20141079.681076.501083.351061.581443032-0.03%
09 May 20141079.951076.001092.351076.00899720-0.10%
08 May 20141081.031082.551090.901073.831303450-0.16%
07 May 20141082.781095.531101.501070.052358091-1.52%
06 May 20141099.451106.851110.801095.00480616-0.67%
05 May 20141106.851105.401114.501102.086572390.24%
02 May 20141104.231090.631109.951090.639588890.88%
30 Apr 20141094.601092.551102.801090.501198689-0.23%
29 Apr 20141097.131093.001103.181088.459230900.13%
28 Apr 20141095.681102.631111.351090.051275383-0.63%
25 Apr 20141102.631113.501117.501096.601580224-0.38%
23 Apr 20141106.881115.701121.951100.55969496-0.33%
22 Apr 20141110.531116.981124.951109.95743137-0.03%
21 Apr 20141110.881110.001121.451105.65921297-0.05%
17 Apr 20141111.451110.001113.501071.3538407191.21%
16 Apr 20141098.151132.001132.001092.101737955-2.51%
15 Apr 20141126.381090.501129.001087.0317986224.10%
11 Apr 20141082.051059.001087.451050.0011703711.78%
10 Apr 20141063.081070.201074.331057.601076443-0.67%
09 Apr 20141070.201076.001081.001052.501675250-0.62%
07 Apr 20141076.901065.051082.981060.3512974930.70%
04 Apr 20141069.431086.001093.501065.00847328-1.28%
03 Apr 20141083.251086.431091.001073.80790597-0.27%
02 Apr 20141086.131095.001101.001080.531881508-0.20%
01 Apr 20141088.351072.501092.501072.4513779662.04%
31 Mar 20141066.581052.001072.481041.0013416341.48%
28 Mar 20141051.051048.501061.431040.0314855810.37%
27 Mar 20141047.131050.481057.501032.5325062380.04%
26 Mar 20141046.751074.031079.251043.781596175-2.48%
25 Mar 20141073.331072.001086.001065.001124984-0.28%
24 Mar 20141076.301068.481078.981063.0810915071.14%
22 Mar 20141064.131062.501070.951057.73947510.06%
21 Mar 20141063.501062.501072.501042.5023403880.89%
20 Mar 20141054.101019.001061.451005.7028644783.37%
19 Mar 20141019.701037.501037.501006.534326331-3.89%
18 Mar 20141061.001067.751075.901052.131282921-0.82%
14 Mar 20141069.781070.501080.251062.151080623-0.47%
13 Mar 20141074.781074.031101.001068.431009942-1.37%
12 Mar 20141089.731076.501094.881076.508348941.29%
11 Mar 20141075.831077.501088.831061.0012751270.42%
10 Mar 20141071.331114.051114.251067.501914884-3.85%
07 Mar 20141114.251122.751125.031076.402349236-0.55%
06 Mar 20141120.381126.431130.001116.08657281-0.49%
05 Mar 20141125.951127.431143.131121.2811510030.50%
04 Mar 20141120.331116.601127.001112.0010151660.03%
03 Mar 20141120.031135.901149.501114.00803039-1.57%
28 Feb 20141137.881080.501140.001080.0819940964.29%
26 Feb 20141091.081097.001097.501088.581929856-0.31%
25 Feb 20141094.451094.501099.751090.0016526870.51%
24 Feb 20141088.951102.001102.631085.051225212-1.26%
21 Feb 20141102.851099.001106.501095.388589300.75%
20 Feb 20141094.681103.001111.001091.40793962-0.39%
19 Feb 20141098.981085.001107.501081.135364591.48%
18 Feb 20141083.001082.501095.501077.937634580.03%
17 Feb 20141082.701080.001093.001073.60835197-0.12%
14 Feb 20141083.951068.951092.381064.059550311.60%
13 Feb 20141066.881053.501069.201048.2510471751.34%
12 Feb 20141052.731059.001061.801047.5015371740.18%
11 Feb 20141050.851050.001063.251048.0017843930.39%
10 Feb 20141046.781072.001072.001042.552009635-2.37%
07 Feb 20141072.201095.001097.501065.50995456-1.42%
06 Feb 20141087.631090.001094.951072.50961326-0.87%
05 Feb 20141097.201081.901100.001070.009268252.00%
04 Feb 20141075.681087.001087.501056.031347083-1.96%
03 Feb 20141097.231111.001122.131095.40681240-2.08%
31 Jan 20141120.531112.551134.901110.5010871231.06%
30 Jan 20141108.801099.031113.501095.0011126250.35%
29 Jan 20141104.901120.001120.001102.50849038-0.12%
28 Jan 20141106.181116.001123.931098.051426083-0.77%
27 Jan 20141114.801113.001129.751110.051266474-0.85%
24 Jan 20141124.351122.001141.631117.50925133-0.17%
23 Jan 20141126.231134.051138.351118.651145381-0.95%
22 Jan 20141137.031143.551148.431132.051192015-0.27%
21 Jan 20141140.151167.001169.631137.551566141-2.48%
20 Jan 20141169.101109.481175.001107.7530052795.65%
17 Jan 20141106.531149.001149.001103.033782378-5.84%
16 Jan 20141175.151190.001190.051162.501498981-0.14%
15 Jan 20141176.801171.231189.101163.5015244271.15%
14 Jan 20141163.381186.001192.401160.001487482-1.77%
13 Jan 20141184.381142.501192.001142.5019071583.85%
10 Jan 20141140.451130.001154.901117.5016846671.74%
09 Jan 20141120.981114.381127.751111.0512911030.42%
08 Jan 20141116.331106.001122.001105.0012750101.20%
07 Jan 20141103.081120.001128.231099.501448743-1.49%
06 Jan 20141119.801114.501122.001098.5011559050.78%
03 Jan 20141111.101082.351114.551073.6313090872.55%
02 Jan 20141083.501083.001094.501078.088634740.64%
01 Jan 20141076.651090.051092.251075.55264976-0.86%
31 Dec 20131086.031080.051092.481075.456228880.74%
30 Dec 20131078.031085.001087.631073.35834388-0.21%
27 Dec 20131080.331053.501084.951052.5012399732.87%
26 Dec 20131050.151057.501058.501045.731148597-0.49%
24 Dec 20131055.351059.901064.501052.134350780.08%
23 Dec 20131054.531064.981071.731048.98660612-0.54%
20 Dec 20131060.281044.051065.001042.939829061.88%
19 Dec 20131040.751037.981055.001031.3310809931.25%
18 Dec 20131027.901020.001035.501019.007939950.51%
17 Dec 20131022.681015.801032.931015.0014977371.30%
16 Dec 20131009.581006.851019.901002.5814292500.87%
13 Dec 20131000.901018.981022.50997.501731675-1.34%
12 Dec 20131014.451022.501032.001012.55827982-1.42%
11 Dec 20131029.031039.501043.431021.50778031-1.19%
10 Dec 20131041.381000.001044.501000.0018266673.89%
09 Dec 20131002.431014.501014.981000.009131700.23%
06 Dec 20131000.15995.501005.00995.507234810.66%
05 Dec 2013993.581008.001016.78991.53698595-0.64%
04 Dec 20131000.031009.951015.80996.83759518-1.03%
03 Dec 20131010.401008.031021.001007.537245920.34%
02 Dec 20131006.95997.501010.50997.506266300.48%
29 Nov 20131002.18996.001007.35990.909624061.00%
28 Nov 2013992.30996.55998.28985.001402861-0.09%
27 Nov 2013993.231004.501006.85987.501060489-0.36%
26 Nov 2013996.851001.551008.23993.501023706-0.97%
25 Nov 20131006.631004.001013.43996.559754990.62%
22 Nov 20131000.43995.501005.50992.557472470.72%
21 Nov 2013993.301011.601017.35990.001151441-1.83%
20 Nov 20131011.801023.431024.951008.50829348-0.31%
19 Nov 20131014.951024.981027.501010.601038932-0.69%
18 Nov 20131022.001023.001029.951016.1314158010.88%
14 Nov 20131013.101036.001036.001010.931064852-1.11%
13 Nov 20131024.501049.481053.101021.83604169-1.83%
12 Nov 20131043.581048.431060.851039.50500341-0.36%
11 Nov 20131047.331045.001070.001025.009805690.18%
08 Nov 20131045.431065.001065.881035.60804673-1.47%
07 Nov 20131060.981050.001074.081040.159784741.48%
06 Nov 20131045.551031.501051.781029.538338752.40%
05 Nov 20131021.001050.001052.501015.851130643-2.72%
03 Nov 20131049.501050.001054.701047.60654520.07%
01 Nov 20131048.801055.001070.981045.55673240-0.68%
31 Oct 20131056.031044.501064.501039.7017615380.96%
30 Oct 20131045.981035.131050.001035.1310574371.07%
29 Oct 20131034.901032.501042.901023.959145380.28%
28 Oct 20131031.981034.001044.901026.28901971-0.18%
25 Oct 20131033.88997.501036.00997.5012637012.94%
24 Oct 20131004.351021.001041.181000.931808879-2.55%
23 Oct 20131030.581044.251051.501023.081227748-1.35%
22 Oct 20131044.681044.001053.831038.4310223070.85%
21 Oct 20131035.831062.501063.981025.001842686-2.31%
18 Oct 20131060.331052.401066.901030.7826730830.58%
17 Oct 20131054.231115.001115.001047.853343607-4.83%
15 Oct 20131107.701117.501129.431100.5023325460.12%
14 Oct 20131106.381063.751112.501062.5021872304.27%
11 Oct 20131061.031051.501069.001041.2011422242.02%
10 Oct 20131040.001044.001049.001033.63582160-0.52%
09 Oct 20131045.431027.751048.831022.558879291.43%
08 Oct 20131030.731041.501049.001028.28914053-1.35%
07 Oct 20131044.881017.501048.851012.659969392.76%
04 Oct 20131016.801016.001034.501013.489670160.44%
03 Oct 20131012.30985.901018.45980.2023361773.88%
01 Oct 2013974.53966.00977.43958.357959971.10%
30 Sep 2013963.90977.00980.93960.00993675-1.04%
27 Sep 2013974.05971.55980.98968.738923330.27%
26 Sep 2013971.45977.40987.05967.552459852-0.82%
25 Sep 2013979.53970.75985.48960.1021669291.01%
24 Sep 2013969.75977.50988.95963.002470150-0.80%
23 Sep 2013977.55975.00988.60970.0014943790.25%
20 Sep 2013975.15975.00994.95970.501795929-0.81%
19 Sep 2013983.15974.00995.00963.2519536200.60%
18 Sep 2013977.25971.03982.40968.9510549090.36%
17 Sep 2013973.73950.00976.28948.5516639082.36%
16 Sep 2013951.28975.00992.50947.031230253-2.62%
13 Sep 2013976.88982.50995.00973.281048160-0.72%
12 Sep 2013983.95997.50999.28972.90952784-1.30%
11 Sep 2013996.901004.001009.00991.7515042470.30%
10 Sep 2013993.95993.001008.35990.502150486-0.05%
06 Sep 2013994.401004.501012.50987.501379798-0.10%
05 Sep 2013995.381034.501034.50990.531963746-3.79%
04 Sep 20131034.551000.001039.40996.9813132583.40%
03 Sep 20131000.551025.051033.50993.081177532-2.71%
02 Sep 20131028.431010.001034.501008.7510770171.16%
30 Aug 20131016.60969.501025.00965.0026414714.42%
29 Aug 2013973.55950.50985.00939.1529525912.05%
28 Aug 2013953.95914.00973.05914.0022223423.76%
27 Aug 2013919.40919.50939.43915.00972642-0.17%
26 Aug 2013921.00911.55939.30907.0013316190.69%
23 Aug 2013914.73897.00919.00892.1520164422.84%
22 Aug 2013889.48852.50898.58847.6021304943.56%
21 Aug 2013858.90870.05871.85850.581811997-1.07%
20 Aug 2013868.20894.90894.90865.001362422-2.31%
19 Aug 2013888.73899.00903.50877.781060676-0.19%
16 Aug 2013890.45912.10915.00877.781389965-2.87%
14 Aug 2013916.75912.25929.00901.0016510340.75%
13 Aug 2013909.90910.10922.43904.9810841480.32%
12 Aug 2013907.00920.50920.50904.081038787-1.70%
08 Aug 2013922.70902.55928.08891.8510793141.25%
07 Aug 2013911.35937.00945.45906.731347490-2.53%
06 Aug 2013935.05936.50940.98932.3311526450.16%
05 Aug 2013933.60920.00938.70920.0011775921.16%
02 Aug 2013922.93909.85924.95908.359234271.68%
01 Aug 2013907.70905.03917.40895.001070589-0.01%
31 Jul 2013907.75895.00915.75894.7314133751.29%
30 Jul 2013896.15890.00902.48887.7313087420.74%
29 Jul 2013889.60879.00897.30878.638871310.26%
26 Jul 2013887.25897.50899.48875.051189532-1.18%
25 Jul 2013897.88890.00905.00883.3520444040.73%
24 Jul 2013891.40874.25896.00872.5010908221.89%
23 Jul 2013874.90874.00890.23871.808232510.19%
22 Jul 2013873.25870.50879.40864.1514873860.21%
19 Jul 2013871.40859.50879.50850.0042754024.96%
18 Jul 2013830.20840.00846.15822.001722766-1.08%
17 Jul 2013839.25822.53842.48822.5314996251.77%
16 Jul 2013824.68812.50833.18808.8011124930.46%
15 Jul 2013820.88800.55823.65799.6510302851.98%
12 Jul 2013804.93797.50812.40789.6516257682.90%
11 Jul 2013782.28760.00785.00760.0011676373.48%
10 Jul 2013755.98755.00763.40749.006613120.47%
09 Jul 2013752.45747.65760.88747.65548663-0.12%
08 Jul 2013753.33764.00767.50750.00829398-1.54%
05 Jul 2013765.10771.00779.00761.00646506-0.53%
04 Jul 2013769.15745.43770.50745.009585303.26%
03 Jul 2013744.90748.85759.50732.50765453-0.72%
02 Jul 2013750.28746.55754.25743.338286210.55%
01 Jul 2013746.18756.00758.35741.70677326-1.70%
28 Jun 2013759.08747.50762.15729.1024085481.76%
27 Jun 2013745.95723.90748.50721.0019103393.77%
26 Jun 2013718.85698.45723.88690.5311632443.26%
25 Jun 2013696.15706.75713.55690.35930274-1.30%
24 Jun 2013705.35707.50717.05700.05944582-0.81%
21 Jun 2013711.13704.40715.93704.0014241121.26%
20 Jun 2013702.25710.50716.58699.552086439-1.62%
19 Jun 2013713.85727.45727.45711.781069894-1.12%
18 Jun 2013721.90727.50730.00720.081145764-0.60%
17 Jun 2013726.23726.50732.50714.0012920810.12%
14 Jun 2013725.35724.00728.63715.5015529980.35%
13 Jun 2013722.83730.00732.00717.551575671-1.53%
12 Jun 2013734.05747.05747.55731.032402977-2.23%
11 Jun 2013750.78765.10771.00746.001102734-1.54%
10 Jun 2013762.53762.53772.35759.5516802150.40%
07 Jun 2013759.48735.05769.50734.0017754223.28%
06 Jun 2013735.38726.85739.25726.0312702260.20%
05 Jun 2013733.90730.55736.33726.358643380.17%
04 Jun 2013732.68730.00736.95725.08652660-0.27%
03 Jun 2013734.70752.00753.50728.551548806-1.94%
31 May 2013749.23745.50754.63738.38964934-0.06%
30 May 2013749.70750.00756.00743.5012041730.14%
29 May 2013748.68758.00763.75742.55726019-1.11%
28 May 2013757.05749.00758.25745.157001271.07%
27 May 2013749.00734.75750.00730.0010119321.94%
24 May 2013734.78750.00751.48731.80793306-1.55%
23 May 2013746.35747.50763.38739.181531981-0.38%
22 May 2013749.20749.00754.58746.159234720.37%
21 May 2013746.43732.50751.00732.509492161.39%
20 May 2013736.20735.63739.00730.50692752-0.09%
17 May 2013736.90727.50739.25727.0514501001.36%
16 May 2013727.03734.50734.50723.731207826-1.19%
15 May 2013735.78729.05738.60725.0017829630.93%
14 May 2013728.98727.55735.28721.8811250500.44%
13 May 2013725.80740.00740.50722.85931249-2.55%
11 May 2013744.83747.50747.50743.0528017-0.42%
10 May 2013747.95749.23755.45745.55569857-0.17%
09 May 2013749.23741.60751.73741.509748501.24%
08 May 2013740.05736.00743.90735.008840650.58%
07 May 2013735.80733.55739.43728.7011300900.30%
06 May 2013733.60710.00736.20710.0018635593.43%
03 May 2013709.25713.00723.63703.951820895-1.07%
02 May 2013716.95686.75719.40686.7528151634.03%
30 Apr 2013689.20684.00691.00682.5020102850.56%
29 Apr 2013685.38682.50692.35682.5019844580.10%
26 Apr 2013684.68696.50696.73682.552377038-2.35%
25 Apr 2013701.15715.28715.28699.333964597-1.98%
23 Apr 2013715.28712.23724.00712.0016920850.37%
22 Apr 2013712.65723.00729.90712.501481242-1.89%
18 Apr 2013726.38743.98747.45713.734277229-0.27%
17 Apr 2013728.33747.50749.50715.502639502-1.79%
16 Apr 2013741.58735.00746.73728.9815357910.73%
15 Apr 2013736.23756.75757.00724.182695748-2.60%
12 Apr 2013755.88740.95762.25739.182516030-1.64%
11 Apr 2013768.45770.00775.05760.3511223290.42%
10 Apr 2013765.23754.95769.45750.5010231422.21%
09 Apr 2013748.70740.00756.50738.808361771.12%
08 Apr 2013740.38749.45749.45737.50448208-1.17%
05 Apr 2013749.18752.50754.68742.05932624-0.63%
04 Apr 2013753.90770.05770.05750.50563169-2.31%
03 Apr 2013771.70785.00787.50765.50479966-1.53%
02 Apr 2013783.68778.00785.60770.635651660.67%
01 Apr 2013778.43782.50786.85775.63484406-1.20%
28 Mar 2013787.88778.00791.70770.8315328311.25%
26 Mar 2013778.18770.05785.00768.088907680.84%
25 Mar 2013771.68774.25776.00764.209286580.08%
22 Mar 2013771.08780.70781.05766.001357228-1.14%
21 Mar 2013779.98781.50787.20776.858323020.15%
20 Mar 2013778.83770.00786.33769.9820840680.70%
19 Mar 2013773.38782.25782.25770.231869955-1.29%
18 Mar 2013783.48779.93786.83777.20847494-0.21%
15 Mar 2013785.13786.00790.20780.3021061990.16%
14 Mar 2013783.85778.50788.50771.9015256091.03%
13 Mar 2013775.85778.03779.35774.00897248-0.56%
12 Mar 2013780.25779.00783.98774.00904726-0.36%
11 Mar 2013783.10787.50794.78778.331110665-1.07%
08 Mar 2013791.58795.00797.83787.452170751-0.42%
07 Mar 2013794.95780.50798.80779.6819543511.84%
06 Mar 2013780.60768.08782.75768.0811497551.37%
05 Mar 2013770.08758.50771.50754.3017200271.78%
04 Mar 2013756.60745.50759.95745.5015680380.76%
01 Mar 2013750.93757.55758.00749.001268663-1.00%
28 Feb 2013758.50743.13762.50742.6322997122.28%
27 Feb 2013741.60747.63751.53738.651278341-0.88%
26 Feb 2013748.20733.50749.98733.0014268351.54%
25 Feb 2013736.85726.50737.50725.758650151.28%
22 Feb 2013727.55725.00732.03721.156553470.28%
21 Feb 2013725.53720.35728.43720.351924573-0.12%
20 Feb 2013726.40720.75728.50720.7511307590.64%
19 Feb 2013721.78710.80724.45706.353721471.28%
18 Feb 2013712.68720.05720.95710.00476043-1.16%
15 Feb 2013721.08722.00725.90715.33910395-0.38%
14 Feb 2013723.85715.05727.90714.5014734790.86%
13 Feb 2013717.70704.90720.83702.5519113331.80%
12 Feb 2013705.03704.53707.50700.931112751-0.33%
11 Feb 2013707.35712.00714.45706.131156063-0.56%
08 Feb 2013711.30693.00718.50692.5534868092.55%
07 Feb 2013693.58680.50695.00680.5013063911.21%
06 Feb 2013685.28681.25687.95681.0017868530.77%
05 Feb 2013680.03672.55682.50672.5510809970.27%
04 Feb 2013678.18674.50683.90672.5812436520.61%
01 Feb 2013674.05672.00676.00671.087422700.29%
31 Jan 2013672.08674.43676.23663.202156584-0.15%
30 Jan 2013673.08670.50674.93667.9011395720.09%
29 Jan 2013672.48670.60678.28670.15865902-0.01%
28 Jan 2013672.53670.15674.98668.9812140770.34%
25 Jan 2013670.25661.88672.50661.887605500.90%
24 Jan 2013664.28652.50668.45652.5017492351.27%
23 Jan 2013655.98657.88661.88649.20938827-0.42%
22 Jan 2013658.75663.00665.85654.05693315-0.94%
21 Jan 2013665.00676.25677.45663.55630019-1.55%
18 Jan 2013675.50681.25683.03669.03720235-0.81%
17 Jan 2013681.00674.85685.90671.5015142721.06%
16 Jan 2013673.88668.45677.50654.5020547460.77%
15 Jan 2013668.73695.00700.00663.5041314890.22%
14 Jan 2013667.25659.50674.23653.6828951122.15%
11 Jan 2013653.18645.00661.25645.0039025033.81%
10 Jan 2013629.20639.95641.05627.652261419-1.43%
09 Jan 2013638.30650.50653.70636.581567949-1.82%
08 Jan 2013650.13647.50652.15647.1511709350.42%
07 Jan 2013647.43650.00652.00645.13910376-0.33%
04 Jan 2013649.60642.50650.50640.4526143801.45%
03 Jan 2013640.30632.50642.00629.9813175651.37%
02 Jan 2013631.65633.50636.20627.78940123-0.07%
01 Jan 2013632.08633.48633.95630.002547900.66%
31 Dec 2012627.93630.50632.80626.00352085-0.92%
28 Dec 2012633.75627.00636.00625.387508111.32%
27 Dec 2012625.48632.45632.45623.83997079-0.89%
26 Dec 2012631.10633.50634.58627.65717629-0.32%
24 Dec 2012633.10631.00635.55630.056274090.60%
21 Dec 2012629.35625.00632.20618.8512289840.53%
20 Dec 2012626.03613.58627.50613.5811570151.57%
19 Dec 2012616.33608.05618.28608.0533210301.82%
18 Dec 2012605.33607.35612.50598.5023442410.43%
17 Dec 2012602.75619.58624.45601.052241449-3.01%
14 Dec 2012621.45608.50622.50608.0810984071.66%
13 Dec 2012611.28615.05617.30608.551148581-0.26%
12 Dec 2012612.90612.45620.50610.5512439740.50%
11 Dec 2012609.85617.50621.50605.182463457-1.41%
10 Dec 2012618.60631.05633.40615.601514715-2.13%
07 Dec 2012632.08638.33640.35628.53978607-1.29%
06 Dec 2012640.35647.50647.50634.501185046-1.33%
05 Dec 2012648.95650.00653.78644.30895029-0.12%
04 Dec 2012649.73657.55660.90646.45797560-1.32%
03 Dec 2012658.40657.50661.00652.606597560.21%
30 Nov 2012657.00647.50662.50645.5517896471.22%
29 Nov 2012649.05655.00656.00646.1817352890.22%
27 Nov 2012647.60649.95649.95644.156690800.12%
26 Nov 2012646.85644.00647.85642.502281670.40%
23 Nov 2012644.30641.00645.70635.633748380.95%
22 Nov 2012638.23641.05642.05635.50305812-0.45%
21 Nov 2012641.10638.13647.35638.134708720.74%
20 Nov 2012636.40637.50641.45628.036280200.83%
19 Nov 2012631.18645.05647.50629.25838143-1.90%
16 Nov 2012643.40649.90653.40640.05799445-0.57%
15 Nov 2012647.08660.05661.00645.50867701-2.35%
13 Nov 2012662.65667.58668.60661.0371507-0.69%
12 Nov 2012667.25660.00674.00660.007333910.72%
09 Nov 2012662.48665.00666.63660.45355691-0.47%
08 Nov 2012665.60662.00667.35658.30619522-0.02%
07 Nov 2012665.75662.50666.68660.755291950.83%
06 Nov 2012660.28662.50668.70659.73648733-0.68%
05 Nov 2012664.80667.95671.68662.65611913-0.12%
02 Nov 2012665.60662.45669.00659.208369871.21%
01 Nov 2012657.63657.45660.18655.10789884-0.02%
31 Oct 2012657.75654.55658.40652.004997680.30%
30 Oct 2012655.75652.20661.00652.204026340.24%
29 Oct 2012654.20655.50659.90650.40407814-0.52%
26 Oct 2012657.65653.10661.00653.105236750.00%
25 Oct 2012657.68657.50661.95652.1311272350.06%
23 Oct 2012657.30662.00662.00655.95568348-0.33%
22 Oct 2012659.45662.55667.45651.5026986712.26%
19 Oct 2012644.85654.50655.70641.001412808-1.35%
18 Oct 2012653.68643.13655.50640.107235641.89%
17 Oct 2012641.58650.65652.45636.00798740-0.98%
16 Oct 2012647.95648.50655.10643.906413720.10%
15 Oct 2012647.33647.00651.20643.75407264-0.29%
12 Oct 2012649.23639.40656.83636.6012347710.70%
11 Oct 2012644.73645.13650.78643.038177630.01%
10 Oct 2012644.68643.00650.88642.50581989-0.42%
09 Oct 2012647.43648.95649.40642.506455770.17%
08 Oct 2012646.35655.00657.63642.73842704-0.87%
05 Oct 2012652.00655.13659.68527.501918055-1.00%
04 Oct 2012658.58660.00660.83654.33659642-0.42%
03 Oct 2012661.33650.50662.50650.5011591151.51%
01 Oct 2012651.48647.50654.90646.538978090.54%
28 Sep 2012647.95639.40652.50638.2514564981.91%
27 Sep 2012635.78640.05649.75630.552802699-1.09%
26 Sep 2012642.80647.60652.50641.001646406-0.59%
25 Sep 2012646.60645.05654.88641.1519118470.29%
24 Sep 2012644.73655.00656.50638.502468510-1.12%
21 Sep 2012652.03662.45666.15649.152123879-1.36%
20 Sep 2012661.00647.50668.45645.8020212531.71%
18 Sep 2012649.90672.50672.50646.283610103-3.15%
17 Sep 2012671.05709.13710.78667.752547195-5.02%
14 Sep 2012706.55714.00719.90701.081407420-0.32%
13 Sep 2012708.85706.50711.98704.789406050.20%
12 Sep 2012707.45698.48710.50694.9510572331.60%
11 Sep 2012696.33684.50697.80682.036370901.55%
10 Sep 2012685.73691.60691.95682.98738012-1.08%
08 Sep 2012693.25690.23694.70690.2342619-0.01%
07 Sep 2012693.35695.00698.40689.4513183280.81%
06 Sep 2012687.80682.05689.95676.8311458420.81%
05 Sep 2012682.25669.75685.50666.0010144801.76%
04 Sep 2012670.43666.45673.50661.037540090.22%
03 Sep 2012668.93675.00677.45666.50611913-0.44%
31 Aug 2012671.88678.50679.50667.33886924-1.71%
30 Aug 2012683.58669.95694.40661.7016667161.78%
29 Aug 2012671.65675.00679.00667.501069645-0.56%
28 Aug 2012675.45663.48677.33657.5011331022.31%
27 Aug 2012660.23658.10665.45657.50483600-0.18%
24 Aug 2012661.43660.00664.20656.50789469-0.05%
23 Aug 2012661.73645.88663.00645.8811686572.46%
22 Aug 2012645.83647.95654.50644.05567048-0.54%
21 Aug 2012649.33639.95652.50638.5510257881.57%
17 Aug 2012639.30632.53642.25632.006437881.19%
16 Aug 2012631.78635.08635.78626.05894146-0.38%
14 Aug 2012634.20630.00636.63629.635684650.17%
13 Aug 2012633.15639.55639.55628.63714019-1.07%
10 Aug 2012640.03628.00642.50627.8815411781.74%
09 Aug 2012629.08625.13633.93625.135647370.72%
08 Aug 2012624.60632.50633.33623.20821500-1.18%
07 Aug 2012632.03619.50633.10617.3310495772.86%
06 Aug 2012614.45622.50624.00612.60507770-0.65%
03 Aug 2012618.45614.00620.13609.054888680.33%
02 Aug 2012616.40614.98618.35611.004755290.66%
01 Aug 2012612.33619.05622.40611.05647875-1.53%
31 Jul 2012621.83617.50624.63613.139899821.03%
30 Jul 2012615.50617.45621.43607.2813128560.47%
27 Jul 2012612.65607.50615.10601.639214882.24%
26 Jul 2012599.23606.50610.50595.101472873-1.21%
25 Jul 2012606.58602.00608.50598.458330150.33%
24 Jul 2012604.58604.05609.33598.55824046-0.42%
23 Jul 2012607.13604.00613.60600.501451599-0.72%
20 Jul 2012611.53600.50614.00600.1516891131.84%
19 Jul 2012600.50601.50605.00597.636676760.48%
18 Jul 2012597.65597.50602.20589.2514876430.79%
17 Jul 2012592.95609.00612.00587.603191908-1.78%
16 Jul 2012603.68624.50629.63601.451810313-3.36%
13 Jul 2012624.70636.90642.00621.5036085771.08%
12 Jul 2012618.00612.50625.00609.653929540-1.77%
11 Jul 2012629.15626.63637.25626.631017269-0.27%
10 Jul 2012630.85632.50635.13624.7812587990.18%
09 Jul 2012629.70622.50632.28621.689563840.93%
06 Jul 2012623.88620.00626.40613.509649640.58%
05 Jul 2012620.30623.93623.93617.60760438-0.58%
04 Jul 2012623.93621.75624.75615.786509030.68%
03 Jul 2012619.70632.50634.90615.151113646-1.59%
02 Jul 2012629.73639.50639.50628.231055550-1.41%
29 Jun 2012638.73631.68643.50631.459950751.48%
28 Jun 2012629.43623.48631.95618.139471140.98%
27 Jun 2012623.35618.13629.40618.1311529310.94%
26 Jun 2012617.55608.75618.50608.535548571.51%
25 Jun 2012608.38618.50619.25605.50794379-1.35%
22 Jun 2012616.73607.13619.95607.139597800.77%
21 Jun 2012612.03622.53626.00604.502077990-2.29%
20 Jun 2012626.40637.00637.00621.65876870-1.66%
19 Jun 2012636.98628.45639.63627.558845291.34%
18 Jun 2012628.58638.00643.18625.00747694-1.20%
15 Jun 2012636.23627.03640.00624.509930201.47%
14 Jun 2012627.00624.50630.75622.507355620.29%
13 Jun 2012625.20624.50630.00621.307254290.18%
12 Jun 2012624.05610.55626.50610.555460711.18%
11 Jun 2012616.78616.50623.03613.557725240.22%
08 Jun 2012615.45615.60621.30612.081200122-0.75%
07 Jun 2012620.10623.50624.95615.781074864-0.88%
06 Jun 2012625.58615.00631.88614.5516459542.01%
05 Jun 2012613.25607.00615.45607.0010316991.09%
04 Jun 2012606.63605.00608.00598.10602215-0.93%
01 Jun 2012612.30620.00622.50609.25739764-1.67%
31 May 2012622.68610.50627.95610.5022058010.39%
30 May 2012620.28615.63628.50615.637907570.02%
29 May 2012620.18614.00624.00609.207875161.28%
28 May 2012612.35612.00615.00607.533950970.32%
25 May 2012610.40606.05612.50604.55457523-0.05%
24 May 2012610.73612.50614.48603.55602837-0.30%
23 May 2012612.58616.50617.78607.0510814030.09%
22 May 2012612.03610.50620.00606.5011804581.23%
21 May 2012604.60605.50612.50602.031113544-0.12%
18 May 2012605.33602.40612.45601.331328335-0.93%
17 May 2012611.00611.00617.50599.532068762-0.11%
16 May 2012611.70610.00620.95603.382283968-0.24%
15 May 2012613.15612.00616.50609.909377550.03%
14 May 2012612.98613.65617.00610.001286876-0.39%
11 May 2012615.38612.00618.45610.601372595-0.15%
10 May 2012616.28612.78620.90612.5014963100.57%
09 May 2012612.78597.50617.30597.0546357722.07%
08 May 2012600.35612.50617.35597.834815789-5.70%
07 May 2012636.63630.00639.25624.201313881-0.28%
04 May 2012638.40640.00647.63631.531785859-0.21%
03 May 2012639.75631.35642.05629.2816794610.97%
02 May 2012633.63621.05637.20621.0519907241.66%
30 Apr 2012623.30602.00625.00602.0023024113.72%
28 Apr 2012600.93600.00602.50598.0551873-0.18%
27 Apr 2012602.00595.00606.00595.0018555730.78%
26 Apr 2012597.33585.00600.95582.2527381462.02%
25 Apr 2012585.53594.50595.00583.752708949-1.94%
24 Apr 2012597.10561.00602.50558.65905689112.21%
23 Apr 2012532.13546.98551.20523.831421934-2.22%
20 Apr 2012544.23546.63553.98538.701225012-1.31%
19 Apr 2012551.48550.45553.40545.558837080.49%
18 Apr 2012548.78550.00557.35546.9314411320.61%
17 Apr 2012545.43542.50547.48536.9012368321.97%
16 Apr 2012534.88532.63537.15526.6525080550.13%
13 Apr 2012534.18545.68552.35530.634497340-5.59%
12 Apr 2012565.83570.13574.00564.551057343-0.57%
11 Apr 2012569.05574.85577.50567.60890793-1.57%
10 Apr 2012578.10583.15587.83576.13766496-0.68%
09 Apr 2012582.05585.00594.00579.13788314-1.22%
04 Apr 2012589.23584.50594.90583.5010825270.04%
03 Apr 2012589.00600.10603.68587.651134577-1.36%
02 Apr 2012597.13585.00599.50585.0011634942.18%
30 Mar 2012584.40572.75587.88572.7512716712.42%
29 Mar 2012570.60575.50582.00566.201340607-2.05%
28 Mar 2012582.55587.00587.33577.231025548-0.82%
27 Mar 2012587.38586.50589.83575.987941231.13%
26 Mar 2012580.80588.50592.50577.001526692-1.95%
23 Mar 2012592.33587.50595.95582.4015792181.45%
22 Mar 2012583.88587.35594.85580.001710847-0.68%
21 Mar 2012587.88568.48589.90568.2822766213.60%
20 Mar 2012567.43564.50572.50560.0018416021.15%
19 Mar 2012561.00584.78584.78555.902566432-4.07%
16 Mar 2012584.78584.98590.00579.0010273620.50%
15 Mar 2012581.85579.50585.48572.5021421180.79%
14 Mar 2012577.28605.05607.00575.504032657-3.55%
13 Mar 2012598.50595.00607.48595.0012462320.67%
12 Mar 2012594.53607.95609.43591.601120139-1.61%
09 Mar 2012604.28613.50613.50601.4811128791.32%
07 Mar 2012596.43597.50603.00593.28972833-0.76%
06 Mar 2012601.00601.50610.65594.50858861-0.44%
05 Mar 2012603.65607.00611.23600.50770439-0.91%
03 Mar 2012609.20609.50611.93606.50327110.09%
02 Mar 2012608.63613.00613.50603.501154616-0.19%
01 Mar 2012609.80611.50613.48605.03784297-0.19%
29 Feb 2012610.98620.00620.00606.131530108-0.38%
28 Feb 2012613.28627.63630.20609.551986745-2.04%
27 Feb 2012626.03639.50639.98622.80930685-1.41%
24 Feb 2012635.00629.50640.43628.6311732000.81%
23 Feb 2012629.90624.53637.45622.0020434400.59%
22 Feb 2012626.18617.50633.43614.5015709131.24%
21 Feb 2012618.53611.78620.00602.3812447520.68%
17 Feb 2012614.38617.43627.00610.5020482840.28%
16 Feb 2012612.68619.00621.00609.00943330-1.31%
15 Feb 2012620.80613.58624.40609.7510835831.77%
14 Feb 2012610.00612.50614.78607.50913323-0.47%
13 Feb 2012612.85611.10618.98607.00815885-0.62%
10 Feb 2012616.70614.00619.00606.0011621510.39%
09 Feb 2012614.30605.55616.00594.0015190310.73%
08 Feb 2012609.83608.20613.43605.5018135921.81%
07 Feb 2012599.00604.85604.85595.9517038280.35%
06 Feb 2012596.93591.85600.03586.6817135981.90%
03 Feb 2012585.78572.50588.00570.5013887792.05%
02 Feb 2012574.00568.00576.33565.1516930701.71%
01 Feb 2012564.35564.70567.50554.131144402-0.33%
31 Jan 2012566.20556.50567.95556.5017690601.86%
30 Jan 2012555.88551.25559.48550.3812977790.27%
27 Jan 2012554.38552.50560.28550.0526048590.98%
25 Jan 2012549.00547.45554.98545.5329226190.85%
24 Jan 2012544.35544.00547.50539.0013206551.02%
23 Jan 2012538.85543.00545.73537.081065248-0.17%
20 Jan 2012539.75539.98545.48536.5012863470.37%
19 Jan 2012537.78543.50544.45532.702081646-0.06%
18 Jan 2012538.08540.00548.15522.655832766-2.52%
17 Jan 2012551.98559.95562.35547.001852109-0.49%
16 Jan 2012554.70542.00557.00539.4515236012.18%
13 Jan 2012542.88548.58551.68536.502009914-0.34%
12 Jan 2012544.75550.50557.50534.334764342-4.18%
11 Jan 2012568.50585.70587.50566.582837690-2.44%
10 Jan 2012582.70587.50592.75579.251795895-0.51%
09 Jan 2012585.68585.50589.85582.63754514-0.10%
07 Jan 2012586.25585.00589.38585.00670510.27%
06 Jan 2012584.70583.00594.18578.401059864-0.22%
05 Jan 2012586.00586.40592.50583.681273656-0.09%
04 Jan 2012586.50602.45602.50584.651193385-2.05%
03 Jan 2012598.80591.63604.95590.0013544421.61%
02 Jan 2012589.30580.50592.98576.5011242711.55%
30 Dec 2011580.33589.00591.25578.25772705-0.43%
29 Dec 2011582.85581.75589.05579.75792864-0.30%
28 Dec 2011584.60589.35591.78582.95598955-0.87%
27 Dec 2011589.73592.70595.00585.00491951-0.75%
26 Dec 2011594.20578.58595.10576.7511146762.70%
23 Dec 2011578.58575.50581.00569.557892950.47%
22 Dec 2011575.85576.00581.93567.131043134-0.60%
21 Dec 2011579.35575.00583.00561.2315584882.24%
20 Dec 2011566.68572.68575.55564.13904698-0.90%
19 Dec 2011571.83569.50578.70557.201833862-0.23%
16 Dec 2011573.15588.28591.28566.151775448-3.06%
15 Dec 2011591.25589.85594.95577.3018346860.00%
14 Dec 2011591.23590.25594.50585.0016730880.32%
13 Dec 2011589.35587.50598.45583.331637279-0.14%
12 Dec 2011590.18588.00595.00577.5515860850.68%
09 Dec 2011586.20580.50591.40580.501381615-0.44%
08 Dec 2011588.80585.00594.50583.581663222-0.17%
07 Dec 2011589.78590.00596.45586.801318711-0.12%
05 Dec 2011590.48586.25591.95581.287652380.25%
02 Dec 2011589.00567.43592.50564.8019844333.81%
01 Dec 2011567.40570.00574.28563.1012407241.72%
30 Nov 2011557.78540.58561.48540.5817408492.04%
29 Nov 2011546.65546.50552.95543.1012773480.44%
28 Nov 2011544.25538.98548.00537.007522432.31%
25 Nov 2011531.95542.50543.95528.551070302-2.56%
24 Nov 2011545.90531.00548.20522.5018834222.78%
23 Nov 2011531.15540.98540.98520.501177875-1.81%
22 Nov 2011540.93534.45547.50528.5018617911.37%
21 Nov 2011533.60542.50544.15530.051435852-1.79%
18 Nov 2011543.30552.88554.90538.151394721-2.56%
17 Nov 2011557.58557.50561.75553.80695994-0.19%
16 Nov 2011558.63563.00566.40552.60935801-0.64%
15 Nov 2011562.20562.53569.48560.00734239-0.35%
14 Nov 2011564.20570.00578.00562.251164575-0.23%
11 Nov 2011565.50555.00570.50553.6318147950.72%
09 Nov 2011561.48555.00573.00553.1519609901.60%
08 Nov 2011552.63548.00557.40548.008460520.50%
04 Nov 2011549.90560.50562.50543.601358004-0.47%
03 Nov 2011552.50548.90554.70543.50945634-0.17%
02 Nov 2011553.43550.63560.93550.00775422-0.14%
01 Nov 2011554.23554.00561.50548.13729105-0.66%
31 Oct 2011557.90560.00566.00556.00889370-0.51%
28 Oct 2011560.75564.50569.55555.5016295582.34%
26 Oct 2011547.95552.50555.00546.68205962-0.25%
25 Oct 2011549.33544.50553.50535.7320793731.75%
24 Oct 2011539.88530.00546.15529.7516358602.85%
21 Oct 2011524.93527.45530.00521.5012305650.47%
20 Oct 2011522.45518.00523.50515.151122706-0.39%
19 Oct 2011524.48521.50527.20517.6019137101.49%
18 Oct 2011516.78531.00532.13510.256003389-7.74%
17 Oct 2011560.13575.75577.00555.652179345-1.23%
14 Oct 2011567.13544.70570.38544.4533550663.80%
13 Oct 2011546.38548.25552.48540.0527044591.27%
12 Oct 2011539.53533.00544.70531.0029358313.67%
11 Oct 2011520.43537.50539.00517.252238187-2.24%
10 Oct 2011532.35524.00537.00524.0019274071.54%
07 Oct 2011524.28537.55538.90518.7525429040.48%
05 Oct 2011521.78527.25531.50520.501707631-0.23%
04 Oct 2011522.98519.20529.50514.5523591120.25%
03 Oct 2011521.65510.00524.95507.6519746320.58%
30 Sep 2011518.65524.95532.00516.551345509-2.28%
29 Sep 2011530.73521.63534.00517.8526901751.29%
28 Sep 2011523.95524.25532.35518.5022125950.71%
27 Sep 2011520.28506.90522.50503.0019822894.37%
26 Sep 2011498.48498.00504.00484.5016942390.67%
23 Sep 2011495.15494.00507.50491.132282116-0.41%
22 Sep 2011497.20511.50517.00493.101570785-4.71%
21 Sep 2011521.75533.98533.98518.451370380-1.37%
20 Sep 2011528.98511.05532.00511.0517439933.92%
19 Sep 2011509.03510.75516.25506.251120117-0.94%
16 Sep 2011513.88524.00536.20510.652328252-1.34%
15 Sep 2011520.88514.00522.90505.0019261192.63%
14 Sep 2011507.55500.50514.50496.8823728162.15%
13 Sep 2011496.88498.90512.00494.3818991020.82%
12 Sep 2011492.85500.00501.93489.331648585-2.99%
09 Sep 2011508.03520.00525.80505.332531325-1.93%
08 Sep 2011518.03516.50527.48514.5024463310.49%
07 Sep 2011515.50517.05525.00512.502216078-0.28%
06 Sep 2011516.95509.00521.00502.5023816460.60%
05 Sep 2011513.85507.90516.60499.2318948290.55%
02 Sep 2011511.05536.50537.38506.002206753-1.95%
30 Aug 2011521.20515.00525.15512.0829833412.24%
29 Aug 2011509.80482.05512.00482.0527952227.50%
26 Aug 2011474.23475.55484.75470.001792455-0.20%
25 Aug 2011475.20484.85486.50469.002222744-1.27%
24 Aug 2011481.30489.00489.00477.501597395-1.94%
23 Aug 2011490.80460.43494.00460.1824373356.92%
22 Aug 2011459.03464.50465.00451.001764461-1.17%
19 Aug 2011464.48471.50473.48452.502721807-3.47%
18 Aug 2011481.18502.95504.65479.001809948-3.75%
17 Aug 2011499.95487.25504.70485.0022789462.70%
16 Aug 2011486.80483.50489.18478.0314917842.79%
12 Aug 2011473.58495.28495.95468.752084542-3.19%
11 Aug 2011489.18490.00491.70481.501450232-0.58%
10 Aug 2011492.03499.50506.00486.9029745402.00%
09 Aug 2011482.40482.50492.60473.854079635-4.03%
08 Aug 2011502.68505.60516.68498.303274653-4.97%
05 Aug 2011528.98536.58537.00514.002634694-3.46%
04 Aug 2011547.93555.03559.75545.551524647-1.31%
03 Aug 2011555.18560.00562.85547.681532123-1.80%
02 Aug 2011565.33565.25567.00561.131012646-0.41%
01 Aug 2011567.63571.20574.95562.55991173-0.15%
29 Jul 2011568.50566.50571.00560.838595690.66%
28 Jul 2011564.78570.00572.45560.152046907-1.53%
27 Jul 2011573.58574.48577.33569.0810121450.22%
26 Jul 2011572.33569.90575.98563.6319843610.42%
25 Jul 2011569.95567.50572.00561.5823703570.57%
22 Jul 2011566.70563.38570.65563.2510452210.97%
21 Jul 2011561.28566.00566.25560.03925312-0.87%
20 Jul 2011566.23575.00575.90562.501403873-0.67%
19 Jul 2011570.03560.80574.08560.1310976461.33%
18 Jul 2011562.53574.00576.00561.151562604-1.83%
15 Jul 2011573.03584.00588.95570.5536398501.99%
14 Jul 2011561.85575.00579.30559.553468922-2.21%
13 Jul 2011574.53575.00584.00565.5019763000.32%
12 Jul 2011572.68567.85574.40556.052039702-0.98%
11 Jul 2011578.33585.00588.90573.30911252-1.28%
08 Jul 2011585.83598.00602.50584.631706030-2.03%
07 Jul 2011597.95591.55600.00591.5513013171.11%
06 Jul 2011591.40589.13596.45585.857450890.28%
05 Jul 2011589.73594.90595.50586.701030568-0.53%
04 Jul 2011592.85596.50600.00590.00801867-0.52%
01 Jul 2011595.95599.00599.00589.859604200.65%
30 Jun 2011592.10584.90596.00583.5025864581.23%
29 Jun 2011584.93577.35589.45577.3514793521.37%
28 Jun 2011577.00580.00581.00567.8310666660.30%
27 Jun 2011575.30561.00577.35561.0015626091.13%
24 Jun 2011568.88550.00570.38549.5020757943.72%
23 Jun 2011548.50540.90550.50535.0512141181.25%
22 Jun 2011541.75558.00558.45540.001785417-2.10%
21 Jun 2011553.38537.50555.35531.6017129733.50%
20 Jun 2011534.65557.50559.50529.002655204-3.60%
17 Jun 2011554.60577.50578.50552.001894073-3.65%
16 Jun 2011575.58591.50592.95574.131168760-2.79%
15 Jun 2011592.13593.00602.50590.631406191-0.57%
14 Jun 2011595.53589.00597.45589.0010628911.34%
13 Jun 2011587.65594.60595.25586.281614700-1.17%
10 Jun 2011594.60593.28598.75592.5518872750.24%
09 Jun 2011593.18587.50596.90587.5013469830.42%
08 Jun 2011590.70585.95592.50581.7510638350.18%
07 Jun 2011589.65581.50591.58579.009187211.28%
06 Jun 2011582.18570.00584.00570.006785371.06%
03 Jun 2011576.05583.00587.50575.00683904-1.34%
02 Jun 2011583.88579.45586.00578.33848827-0.65%
01 Jun 2011587.70578.50588.50578.504911931.58%
31 May 2011578.58577.50588.85575.0513220770.45%
30 May 2011575.98575.50579.98571.155704340.65%
27 May 2011572.28574.28574.95568.156433520.77%
26 May 2011567.88569.50571.50560.0010301090.63%
25 May 2011564.30574.55574.95560.00933735-1.85%
24 May 2011574.95581.33586.40569.58840997-1.43%
23 May 2011583.28582.00585.25575.001008642-0.72%
20 May 2011587.50586.88591.70581.6310253000.87%
19 May 2011582.43582.50585.00578.0010254610.85%
18 May 2011577.53571.13580.75571.1311125901.17%
17 May 2011570.85561.03574.60561.036957070.94%
16 May 2011565.55560.50573.70560.0011136840.35%
13 May 2011563.55556.00571.15556.0011827441.38%
12 May 2011555.88566.95566.95554.181270229-2.50%
11 May 2011570.13569.50575.85563.057303350.03%
10 May 2011569.95566.50579.98564.007645790.38%
09 May 2011567.78575.00575.98562.25506116-1.17%
06 May 2011574.48560.00576.75559.8812026743.05%
05 May 2011557.50572.50572.50554.05942798-1.94%
04 May 2011568.53573.00573.00557.581361467-0.12%
03 May 2011569.23581.00581.00565.501060078-1.73%
02 May 2011579.23585.00588.75576.25771535-0.62%
29 Apr 2011582.83586.00586.00575.139333480.60%
28 Apr 2011579.33590.08591.75577.801423097-1.86%
27 Apr 2011590.30597.48597.48588.03887239-0.71%
26 Apr 2011594.50600.00601.00590.181577623-0.74%
25 Apr 2011598.93598.50602.00586.3320957760.48%
21 Apr 2011596.05620.50622.90585.438666984-2.18%
20 Apr 2011609.35589.90612.00589.7826692744.64%
19 Apr 2011582.35572.30584.70570.0015601121.76%
18 Apr 2011572.30599.00606.25570.033882727-3.93%
15 Apr 2011595.70608.45609.95590.003783385-1.55%
13 Apr 2011605.05587.50610.70587.1518787652.69%
11 Apr 2011589.20590.08597.50587.651128116-1.47%
08 Apr 2011598.00598.45607.00592.38991884-0.27%
07 Apr 2011599.60610.00610.00597.581074508-1.85%
06 Apr 2011610.93619.50623.48607.081211176-1.45%
05 Apr 2011619.93607.53621.98601.8814455072.20%
04 Apr 2011606.60592.50608.00592.0011558082.80%
01 Apr 2011590.08592.50599.38586.28899812-0.32%
31 Mar 2011591.95576.00599.00576.0036970632.77%
30 Mar 2011575.98574.00582.00572.4511473851.16%
29 Mar 2011569.35560.00575.95559.5815797941.68%
28 Mar 2011559.95561.93563.35554.0011243210.02%
25 Mar 2011559.83558.43564.25551.8820732172.40%
24 Mar 2011546.70535.50547.78535.0015474172.73%
23 Mar 2011532.18535.50535.50528.632176124-0.48%
22 Mar 2011534.75537.55540.00531.501328887-0.12%
21 Mar 2011535.40545.75545.75533.251309545-1.10%
18 Mar 2011541.38546.75554.50538.051105674-1.39%
17 Mar 2011549.00552.50559.45546.331028051-1.51%
16 Mar 2011557.43546.00561.73545.5813389372.30%
15 Mar 2011544.90537.50547.73532.831705934-0.71%
14 Mar 2011548.78535.50551.00529.2016243091.90%
11 Mar 2011538.53550.00551.20531.652506441-2.84%
10 Mar 2011554.28561.00561.00550.00935662-1.61%
09 Mar 2011563.35561.28569.00559.2512122430.81%
08 Mar 2011558.85552.58564.40552.5819739510.85%
07 Mar 2011554.13562.00562.50547.232092294-2.40%
04 Mar 2011567.78581.68581.68566.251030599-1.27%
03 Mar 2011575.10559.95577.50553.5017263002.29%
01 Mar 2011562.25556.50566.00548.8015839021.28%
28 Feb 2011555.13550.60574.13550.0016146980.02%
25 Feb 2011555.03552.65558.50544.131535237-0.16%
24 Feb 2011555.90559.50569.38545.652689415-1.22%
23 Feb 2011562.78564.08572.48561.55939672-1.16%
22 Feb 2011569.38561.33573.85560.0016527000.01%
21 Feb 2011569.30545.00574.00529.1028289004.49%
18 Feb 2011544.85555.13566.20541.052038464-1.76%
17 Feb 2011554.60552.50557.23546.207388801.16%
16 Feb 2011548.25552.50554.85540.501232296-0.11%
15 Feb 2011548.85559.50559.50538.281812713-1.31%
14 Feb 2011556.15545.50560.00543.5012312742.08%
11 Feb 2011544.80542.05552.10527.951472528-0.11%
10 Feb 2011545.38550.00557.25536.002275911-0.69%
09 Feb 2011549.15561.25564.80541.853006366-2.38%
08 Feb 2011562.55566.00574.95559.252644319-0.54%
07 Feb 2011565.58586.75586.75563.251289191-1.54%
04 Feb 2011574.40588.00591.55570.131728800-2.95%
03 Feb 2011591.85592.35597.85585.339417060.10%
02 Feb 2011591.23585.00599.45581.1819688092.81%
01 Feb 2011575.08582.50582.50566.502106354-0.81%
31 Jan 2011579.75584.50584.50564.282970408-1.85%
28 Jan 2011590.68597.50601.80582.631507289-1.50%
27 Jan 2011599.70593.78604.98590.8023570590.91%
25 Jan 2011594.28607.40609.65590.001233547-1.71%
24 Jan 2011604.60600.00610.00599.131008339-0.20%
21 Jan 2011605.83605.00610.00602.001298702-0.04%
20 Jan 2011606.10590.00609.38590.0022726041.61%
19 Jan 2011596.50601.73604.50592.501476020-0.79%
18 Jan 2011601.28587.00604.45582.1842406855.73%
17 Jan 2011568.70560.60573.28560.0015001061.54%
14 Jan 2011560.08564.95575.00560.001575846-0.36%
13 Jan 2011562.13564.48577.98558.102794599-1.03%
12 Jan 2011567.98554.95575.80554.0015804373.41%
11 Jan 2011549.25561.50567.78543.901884365-2.86%
10 Jan 2011565.45573.75574.50560.501976213-1.03%
07 Jan 2011571.33588.00593.43569.081266362-2.48%
06 Jan 2011585.85584.00591.00576.5514233601.10%
05 Jan 2011579.48572.63582.95570.8815348371.24%
04 Jan 2011572.38581.95583.08569.051251434-1.15%
03 Jan 2011579.03583.50588.48577.28702521-0.65%
31 Dec 2010582.83586.25590.00580.90766490-0.39%
30 Dec 2010585.10576.25587.40576.2519227761.14%
29 Dec 2010578.48574.50581.00573.535211850.92%
28 Dec 2010573.18570.60575.45570.035064380.45%
27 Dec 2010570.60572.50579.73569.108324680.01%
24 Dec 2010570.55567.00574.40562.888123200.10%
23 Dec 2010570.00575.00579.78566.051425462-0.85%
22 Dec 2010574.88583.50584.50568.881593418-0.95%
21 Dec 2010580.40584.50586.13577.001405321-0.51%
20 Dec 2010583.35567.40588.50557.4322570232.28%
16 Dec 2010570.35554.50572.00552.0822578523.36%
15 Dec 2010551.83542.55554.20540.7512860172.10%
14 Dec 2010540.48536.60544.80532.0813076700.45%
13 Dec 2010538.05535.50540.35524.2010575330.11%
10 Dec 2010537.45533.50541.93528.5011228120.21%
09 Dec 2010536.30541.85548.65534.051289951-0.61%
08 Dec 2010539.58545.48546.48535.63992066-0.77%
07 Dec 2010543.75550.00550.00541.051079162-1.29%
06 Dec 2010550.85550.00555.00547.659654770.40%
03 Dec 2010548.68546.53556.50545.5810150560.14%
02 Dec 2010547.90545.50549.60537.5320478581.28%
01 Dec 2010540.95532.00546.60532.0018880160.55%
30 Nov 2010538.00530.25543.03526.5524042040.44%
29 Nov 2010535.65527.50539.25525.1322594462.30%
26 Nov 2010523.63512.50527.00512.5018089132.49%
25 Nov 2010510.90505.03520.95503.5529275031.70%
24 Nov 2010502.38512.50517.25499.481504304-2.46%
23 Nov 2010515.03517.00522.50506.20842224-0.87%
22 Nov 2010519.55508.00521.50505.7511106182.33%
19 Nov 2010507.70522.45524.50503.001086326-2.63%
18 Nov 2010521.40536.00536.00520.001382580-0.58%
16 Nov 2010524.45533.00533.20521.101089038-1.60%
15 Nov 2010533.00532.50539.93526.506946980.96%
12 Nov 2010527.95530.00534.95524.10901165-0.83%
11 Nov 2010532.38545.00545.00529.13963048-2.52%
10 Nov 2010546.15546.13554.00543.057701120.11%
09 Nov 2010545.55536.95549.35534.2517520432.15%
08 Nov 2010534.08540.00541.20531.051124293-0.89%
05 Nov 2010538.88541.45541.95537.681794830.80%
04 Nov 2010534.58531.00539.30530.758587201.55%
03 Nov 2010526.40525.45539.50524.2011089390.32%
02 Nov 2010524.73527.50530.00521.85782889-0.37%
01 Nov 2010526.70526.03533.20524.555739740.05%
29 Oct 2010526.45530.00530.00515.5011061990.00%
28 Oct 2010526.45525.00533.78520.0026278450.45%
27 Oct 2010524.10530.00533.40521.781070691-1.36%
26 Oct 2010531.30531.75533.88520.781753512-0.41%
25 Oct 2010533.48521.50536.48518.6025781582.57%
22 Oct 2010520.10511.00524.70511.0048052025.48%
21 Oct 2010493.10487.03496.93485.0018761772.38%
20 Oct 2010481.63482.25490.25478.101103319-0.46%
19 Oct 2010483.88491.00493.70482.051100456-1.38%
18 Oct 2010490.63485.00492.00465.0022403673.26%
15 Oct 2010475.15499.50505.50472.502858899-3.63%
14 Oct 2010493.03498.45502.00491.181474543-0.68%
13 Oct 2010496.43477.98498.85474.5526753024.43%
12 Oct 2010475.35471.33477.90469.5513044511.04%
11 Oct 2010470.45471.30476.98464.531532685-0.18%
08 Oct 2010471.30472.03477.35434.501347998-0.65%
07 Oct 2010474.40480.00483.00469.20986470-1.13%
06 Oct 2010479.83475.00483.95475.009194800.99%
05 Oct 2010475.13475.00482.98473.081105832-0.58%
04 Oct 2010477.90483.38487.50476.501070478-0.60%
01 Oct 2010480.80463.50483.00461.0016630783.74%
30 Sep 2010463.48462.50465.00457.5837804620.72%
29 Sep 2010460.18462.50468.63457.4516850970.08%
28 Sep 2010459.83462.63465.15457.051260857-0.86%
27 Sep 2010463.80467.50470.73461.001711645-0.47%
24 Sep 2010465.98466.55468.95462.5013693920.06%
23 Sep 2010465.68470.00472.65463.901663618-0.42%
22 Sep 2010467.63478.00480.00465.002015533-1.96%
21 Sep 2010476.98456.00479.00455.1524985924.57%
20 Sep 2010456.13458.50460.95453.351209554-0.17%
17 Sep 2010456.90450.05459.38450.0515039892.05%
16 Sep 2010447.70454.00456.73432.251167132-2.12%
15 Sep 2010457.40450.00459.70449.5027801972.17%
14 Sep 2010447.68441.50449.50440.1515355191.77%
13 Sep 2010439.88435.68444.50435.3511747050.58%
09 Sep 2010437.35441.00441.25435.681469079-0.50%
08 Sep 2010439.53432.00441.45429.4520947390.88%
07 Sep 2010435.68429.00437.45428.0012421181.87%
06 Sep 2010427.68419.00428.75419.0011439892.16%
03 Sep 2010418.65425.00425.75417.551388985-0.81%
02 Sep 2010422.05433.75433.75420.751379400-1.67%
01 Sep 2010429.20421.00430.50420.0013727421.74%
31 Aug 2010421.88420.00423.85415.101223937-0.22%
30 Aug 2010422.83431.40431.40420.05779285-1.21%
27 Aug 2010428.03436.05436.50425.50638257-2.33%
26 Aug 2010438.25437.00439.50430.1321022140.61%
25 Aug 2010435.60436.00440.75433.1511899840.06%
24 Aug 2010435.35435.00440.95432.5013252370.03%
23 Aug 2010435.20430.00437.73428.535249150.17%
20 Aug 2010434.48434.50439.95431.50873198-0.36%
19 Aug 2010436.03437.00440.45433.6510742670.11%
18 Aug 2010435.55426.50437.90425.0014444582.46%
17 Aug 2010425.10425.05430.50422.00866598-0.46%
16 Aug 2010427.05428.50431.28424.40659549-0.04%
13 Aug 2010427.20428.50431.45419.0012949530.11%
12 Aug 2010426.73428.45428.45423.101139046-0.55%
11 Aug 2010429.08431.00436.50427.402010124-0.73%
10 Aug 2010432.25442.50442.50430.70772597-1.75%
09 Aug 2010439.93430.58441.85423.0521299931.75%
06 Aug 2010432.35440.00441.75430.331218867-1.50%
05 Aug 2010438.93436.00441.20432.8314564751.04%
04 Aug 2010434.40418.00436.00417.9327919674.42%
03 Aug 2010416.03420.50422.25414.28640776-0.74%
02 Aug 2010419.15421.50424.23418.501413881-0.18%
30 Jul 2010419.90424.50425.00417.50641713-1.20%
29 Jul 2010425.00427.50427.50424.502665952-0.52%
28 Jul 2010427.23425.50428.98423.5021796140.62%
27 Jul 2010424.58427.50429.90423.101053301-0.01%
26 Jul 2010424.63421.20425.80420.2013832451.19%
23 Jul 2010419.65425.00425.00417.55947236-0.52%
22 Jul 2010421.85421.50423.00416.256814410.08%
21 Jul 2010421.50416.00422.40414.8014718601.90%
20 Jul 2010413.63413.35417.28412.5011710310.07%
19 Jul 2010413.35415.73417.35411.631513962-0.83%
16 Jul 2010416.83397.50419.25397.5095677266.59%
15 Jul 2010391.05385.50392.45382.6318977680.96%
14 Jul 2010387.33389.00392.35385.1314169210.00%
13 Jul 2010387.33396.00396.00384.782772943-2.15%
12 Jul 2010395.85389.90397.00389.9013628882.23%
09 Jul 2010387.23390.00392.00385.38918333-0.30%
08 Jul 2010388.40386.00389.50384.8310937821.60%
07 Jul 2010382.30380.70383.70374.4810764670.72%
06 Jul 2010379.58368.25380.95367.9313804522.73%
05 Jul 2010369.50374.40374.45368.551082798-0.65%
02 Jul 2010371.90367.40373.00365.4314717751.61%
01 Jul 2010366.00375.00375.00362.881703872-2.53%
30 Jun 2010375.50377.50379.95370.631658258-0.37%
29 Jun 2010376.90382.50382.50374.501307331-1.43%
28 Jun 2010382.38379.23383.58378.805765620.83%
25 Jun 2010379.25387.90387.90378.051018661-1.93%
24 Jun 2010386.73393.15394.25383.851888755-1.63%
23 Jun 2010393.15385.00394.48384.9314797620.98%
22 Jun 2010389.33392.50393.25386.65734162-1.15%
21 Jun 2010393.85396.45397.00392.309537140.57%
18 Jun 2010391.60387.65394.45386.1311128361.02%
17 Jun 2010387.65388.50392.40381.857644600.06%
16 Jun 2010387.40388.55389.98383.6511644081.14%
15 Jun 2010383.05378.33388.85378.331321488-1.91%
14 Jun 2010390.50381.68393.55379.0017752462.88%
11 Jun 2010379.55380.90381.65375.5016185121.15%
10 Jun 2010375.25365.00376.50365.008980182.38%
09 Jun 2010366.53376.00379.28365.502433700-2.28%
08 Jun 2010375.10377.00381.00373.501121111-0.41%
07 Jun 2010376.63374.95378.90368.00867461-1.58%
04 Jun 2010382.68382.73384.85377.60684105-0.01%
03 Jun 2010382.73380.00384.50372.558422171.48%
02 Jun 2010377.13368.90379.75368.1513846652.04%
01 Jun 2010369.60371.53375.98367.351568456-0.52%
31 May 2010371.53374.25376.45369.001663830-1.03%
28 May 2010375.40374.90376.75367.7512396871.21%
27 May 2010370.93367.50374.98363.6034419360.52%
26 May 2010369.00354.00372.40352.0518447325.49%
25 May 2010349.78354.00357.00345.781148683-2.51%
24 May 2010358.80362.50365.00356.351442714-0.15%
21 May 2010359.35355.00362.95342.631337546-1.55%
20 May 2010365.00364.50366.15358.0811990461.18%
19 May 2010360.75365.00366.50358.151964633-1.85%
18 May 2010367.55373.00373.00363.151599590-1.43%
17 May 2010372.88387.48387.48367.051861025-2.37%
14 May 2010381.93383.00388.50377.501013498-0.23%
13 May 2010382.80382.55386.60380.736607260.81%
12 May 2010379.73378.50383.98375.5513700380.42%
11 May 2010378.15387.50389.50376.95675644-1.81%
10 May 2010385.13380.00421.50372.5011639073.89%
07 May 2010370.70378.50381.30367.502133576-3.35%
06 May 2010383.55383.98385.45379.6012904360.17%
05 May 2010382.88375.00384.00370.0821856150.63%
04 May 2010380.50387.43387.43378.401448014-0.76%
03 May 2010383.40380.63385.70377.0512082800.18%
30 Apr 2010382.70382.50386.40381.2818451120.74%
29 Apr 2010379.88387.55387.63377.802311482-1.37%
28 Apr 2010385.15390.00391.98382.501200191-2.16%
27 Apr 2010393.65392.98394.95390.5313106170.28%
26 Apr 2010392.55393.00395.50390.1012562740.63%
23 Apr 2010390.10394.03396.00388.752153034-0.73%
22 Apr 2010392.98394.55396.83390.5023755580.12%
21 Apr 2010392.50397.50399.50390.133553745-0.57%
20 Apr 2010394.75412.50416.33393.506008493-2.77%
19 Apr 2010405.98405.00412.50400.383473852-0.39%
16 Apr 2010407.55409.50414.00405.931905479-0.80%
15 Apr 2010410.85411.00417.45409.5321454760.10%
13 Apr 2010410.43400.00411.90393.6342024582.85%
12 Apr 2010399.05395.50400.00395.0514349410.82%
09 Apr 2010395.80401.00403.95394.131509006-0.98%
08 Apr 2010399.73398.00403.75395.0022472190.18%
07 Apr 2010399.03395.00404.50390.5815122790.25%
06 Apr 2010398.03404.45404.45396.081851183-0.91%
05 Apr 2010401.68408.50408.50399.631500918-0.55%
01 Apr 2010403.90393.18404.90391.0528907163.48%
31 Mar 2010390.33400.00403.63388.653541523-2.42%
30 Mar 2010400.00404.30408.05398.581548580-1.47%
29 Mar 2010405.98412.00414.65404.281721633-1.59%
26 Mar 2010412.53415.00418.00411.15998903-0.57%
25 Mar 2010414.90412.05418.40409.0027587910.14%
23 Mar 2010414.33415.00416.50411.058474820.13%
22 Mar 2010413.80407.45416.90403.0816550550.82%
19 Mar 2010410.45402.63417.23402.632358312-0.60%
18 Mar 2010412.93422.50422.50410.251862277-1.77%
17 Mar 2010420.35417.00422.95415.0020873971.41%
16 Mar 2010414.50410.75415.98407.9015444281.34%
15 Mar 2010409.00398.48410.00395.5830272172.64%
12 Mar 2010398.48400.00400.00396.0012554880.68%
11 Mar 2010395.80390.03397.45385.9816070151.48%
10 Mar 2010390.03381.85392.23380.0022939371.48%
09 Mar 2010384.35381.50389.25381.5017288660.79%
08 Mar 2010381.35383.80385.00380.1515078700.01%
05 Mar 2010381.30382.50383.48380.08643656-0.17%
04 Mar 2010381.95384.00385.00378.501026803-0.63%
03 Mar 2010384.38384.50387.00382.0813773710.73%
02 Mar 2010381.60381.00384.50377.5020266760.18%
26 Feb 2010380.90383.55389.28373.081507967-0.58%
25 Feb 2010383.13384.90384.90380.6313364920.12%
24 Feb 2010382.68378.00385.35376.0520380290.43%
23 Feb 2010381.05379.50382.50375.639265260.64%
22 Feb 2010378.63378.50381.85376.9010717300.89%
19 Feb 2010375.28377.45379.75372.901107940-1.09%
18 Feb 2010379.40380.00383.48377.759074030.02%
17 Feb 2010379.33382.45383.98376.2812641450.07%
16 Feb 2010379.08373.63382.48371.108302451.61%
15 Feb 2010373.08375.00375.00369.289782410.47%
11 Feb 2010371.35368.98373.98367.5012065781.42%
10 Feb 2010366.15369.95371.85364.051168687-0.39%
09 Feb 2010367.58362.50370.98360.5315029471.52%
08 Feb 2010362.08364.50367.38354.082085172-0.76%
06 Feb 2010364.85364.00366.25360.58794870.86%
05 Feb 2010361.75367.50367.50358.302303559-2.06%
04 Feb 2010369.35376.48376.95366.251358306-1.89%
03 Feb 2010376.48372.00378.45367.7514888381.97%
02 Feb 2010369.20377.50381.33367.502369594-1.04%
01 Feb 2010373.08367.18381.40360.0016890061.35%
29 Jan 2010368.10367.00369.90356.082736663-0.75%
28 Jan 2010370.88374.75378.98363.853268598-0.21%
27 Jan 2010371.65375.00379.85370.082422199-1.71%
25 Jan 2010378.10378.75382.75370.581504143-0.22%
22 Jan 2010378.93380.50382.50372.353787495-1.66%
21 Jan 2010385.33386.13395.98383.952544752-1.12%
20 Jan 2010389.70396.10396.10385.452173527-0.17%
19 Jan 2010390.35401.10401.10389.332577425-2.68%
18 Jan 2010401.10400.00414.50396.5036305421.36%
15 Jan 2010395.70398.00399.80386.1339725041.48%
14 Jan 2010389.93399.23399.23384.685163807-1.10%
13 Jan 2010394.28372.50398.20372.3354551365.13%
12 Jan 2010375.03366.00377.00363.5045138455.02%
11 Jan 2010357.10352.00360.05350.2021592042.06%
08 Jan 2010349.90358.00359.25348.253024089-2.04%
07 Jan 2010357.20367.75369.70355.503237446-2.78%
06 Jan 2010367.43375.93376.10366.501674588-2.26%
05 Jan 2010375.93377.50379.78373.2810072440.03%
04 Jan 2010375.83377.40379.45374.539818410.19%
31 Dec 2009375.13373.13377.50371.9014267311.01%
30 Dec 2009371.38371.00374.38357.637360550.18%
29 Dec 2009370.70375.00375.90368.331128139-1.05%
24 Dec 2009374.65375.00378.50370.5315288430.37%
23 Dec 2009373.28364.23374.75362.7822353433.11%
22 Dec 2009362.03370.00371.25359.601594571-1.36%
21 Dec 2009367.03365.05374.50363.2546634970.90%
18 Dec 2009363.75361.38365.75359.7813976450.66%
17 Dec 2009361.38359.00364.00357.5018911511.35%
16 Dec 2009356.58350.85358.88347.5017826891.74%
15 Dec 2009350.48354.00356.00348.601043576-0.59%
14 Dec 2009352.55350.50355.98350.431504421-0.14%
11 Dec 2009353.05353.58357.20350.0013441560.06%
10 Dec 2009352.83352.50355.00350.98829742-0.15%
09 Dec 2009353.35349.00355.45346.6023544241.20%
08 Dec 2009349.15349.93350.43345.132113086-0.16%
07 Dec 2009349.70349.00352.95347.5011038260.60%
04 Dec 2009347.60340.50350.50340.5019667040.74%
03 Dec 2009345.03343.88347.95339.6314893530.84%
02 Dec 2009342.15347.48347.48338.531080977-0.21%
01 Dec 2009342.88351.70351.70340.131614982-0.38%
30 Nov 2009344.20337.00346.48337.0019414442.68%
27 Nov 2009335.23338.28343.20327.501884529-2.54%
26 Nov 2009343.95352.48353.68342.502204559-2.12%
25 Nov 2009351.40349.53355.83346.0019466270.54%
24 Nov 2009349.53352.00352.00341.0013609360.71%
23 Nov 2009347.05347.50350.00343.0012717370.14%
20 Nov 2009346.58339.00348.00335.0514003871.95%
19 Nov 2009339.95344.95346.20334.751732332-1.02%
18 Nov 2009343.45345.50352.85341.752791457-0.52%
17 Nov 2009345.23334.00346.45329.6526721653.71%
16 Nov 2009332.88335.00338.50330.001761904-0.66%
13 Nov 2009335.08327.48337.45323.7822989482.26%
12 Nov 2009327.68322.50330.75321.7823638831.57%
11 Nov 2009322.63313.53323.50309.2520247062.97%
10 Nov 2009313.33313.00314.50310.0023052030.63%
09 Nov 2009311.38312.50314.00307.5017160430.10%
06 Nov 2009311.08310.00317.48306.832089742-0.37%
05 Nov 2009312.25315.00315.00302.801365651-0.19%
04 Nov 2009312.85305.55314.00305.0022778993.24%
03 Nov 2009303.03318.00318.00300.501384144-3.54%
30 Oct 2009314.15321.00324.38310.001438062-0.91%
29 Oct 2009317.03318.00322.75315.602441356-1.37%
28 Oct 2009321.43321.20324.45317.5017911570.02%
27 Oct 2009321.38328.95328.95317.281970440-0.28%
26 Oct 2009322.28321.50328.83317.5020358730.74%
23 Oct 2009319.90315.05322.95314.8037472302.23%
22 Oct 2009312.93316.00321.98307.682146462-1.10%
21 Oct 2009316.40310.00319.70309.0028658191.89%
20 Oct 2009310.53307.00312.90306.0339202922.01%
17 Oct 2009304.40324.35324.35302.5011581321.75%
16 Oct 2009299.15283.00302.20283.0035949712.84%
15 Oct 2009290.90297.00298.95287.502116190-1.88%
14 Oct 2009296.48292.48299.00290.3519897902.26%
12 Oct 2009289.93283.50292.13281.7825871103.22%
09 Oct 2009280.88287.53295.20278.335016239-1.69%
08 Oct 2009285.70297.50299.38284.255081086-3.43%
07 Oct 2009295.85309.45309.45294.335037986-3.66%
06 Oct 2009307.10312.48314.20302.503724027-0.18%
05 Oct 2009307.65309.35319.50305.503129798-2.31%
01 Oct 2009314.93309.00324.95307.5328434721.43%
30 Sep 2009310.50307.48311.40306.1021867121.74%
29 Sep 2009305.20297.48307.23295.5035730623.92%
25 Sep 2009293.70277.50299.00277.501534103-2.52%
24 Sep 2009301.28294.00304.65291.0034016741.97%
23 Sep 2009295.45304.00305.83293.632261205-1.95%
22 Sep 2009301.33294.98303.00291.1318816403.20%
18 Sep 2009292.00292.50295.00289.5019626740.18%
17 Sep 2009291.48287.50294.00286.5026416102.18%
16 Sep 2009285.25289.50289.98282.602908261-0.24%
15 Sep 2009285.95282.00287.85281.0021540932.29%
14 Sep 2009279.55266.83281.95266.831600486-0.22%
11 Sep 2009280.18280.50284.50277.7545651480.68%
10 Sep 2009278.28282.00284.50276.032449457-0.70%
09 Sep 2009280.23278.00282.40271.5837660931.05%
08 Sep 2009277.33275.95285.25274.8349460210.67%
07 Sep 2009275.48267.90276.78266.8029628603.58%
04 Sep 2009265.95270.00272.00263.603131723-0.33%
03 Sep 2009266.83269.95272.20265.233898372-0.18%
02 Sep 2009267.30260.50271.45260.5040807091.46%
01 Sep 2009263.45267.50268.18259.554931097-0.03%
31 Aug 2009263.53265.50266.90260.653585176-2.54%
28 Aug 2009270.40272.88275.00265.552281568-1.27%
27 Aug 2009273.88275.00283.00270.505115464-0.13%
26 Aug 2009274.25263.35277.50263.2844263123.82%
25 Aug 2009264.15259.00265.50257.0527646491.29%
24 Aug 2009260.78257.98262.93256.7821036022.42%
21 Aug 2009254.63251.00256.25247.5034645111.65%
20 Aug 2009250.50252.45254.20249.0518304800.59%
19 Aug 2009249.03256.40257.35247.002801685-2.12%
18 Aug 2009254.43252.50257.43249.754074922-0.25%
17 Aug 2009255.08258.40258.75252.632981410-2.17%
14 Aug 2009260.75265.00265.00259.002575907-1.00%
13 Aug 2009263.38267.20267.20259.8050169641.37%
12 Aug 2009259.83267.50268.00255.505663268-4.10%
11 Aug 2009270.95268.75279.00267.0544217400.53%
10 Aug 2009269.53257.58275.88257.0053119885.88%
07 Aug 2009254.55258.30260.98253.052276333-1.60%
06 Aug 2009258.70264.50267.20257.102089374-2.19%
05 Aug 2009264.50264.75268.48253.783212005-0.22%
04 Aug 2009265.08260.25270.60260.252740646-0.28%
03 Aug 2009265.83265.00267.43260.5517602741.08%
31 Jul 2009262.98269.50270.00260.702817483-1.34%
30 Jul 2009266.55252.63272.50245.1378362416.66%
29 Jul 2009249.90240.00252.35237.5055360753.98%
28 Jul 2009240.33242.18242.48235.6531674920.07%
27 Jul 2009240.15241.00244.48238.552326169-0.35%
24 Jul 2009241.00245.00245.00238.0039546611.33%
23 Jul 2009237.83235.50241.45235.0038313392.01%
22 Jul 2009233.15241.85242.50226.155337345-2.37%
21 Jul 2009238.80251.50256.58237.036502910-4.59%
20 Jul 2009250.28222.50257.45222.501726976815.31%
17 Jul 2009217.05210.70222.88210.5045474783.41%
16 Jul 2009209.90214.00217.40206.603798438-0.79%
15 Jul 2009211.58205.45213.65205.0022350473.98%
14 Jul 2009203.48202.50205.55200.2022320682.38%
13 Jul 2009198.75195.00200.50194.1325599160.59%
10 Jul 2009197.58195.50200.73195.0037343741.80%
09 Jul 2009194.08191.05195.55185.5019824041.84%
08 Jul 2009190.58194.35194.45184.133347383-2.06%
07 Jul 2009194.58192.00196.63190.0019022842.22%
06 Jul 2009190.35198.50199.23189.182244458-2.62%
03 Jul 2009195.48192.50196.20192.5014599220.25%
02 Jul 2009195.00195.00197.65190.601857714-0.75%
01 Jul 2009196.48193.55197.50191.2318423690.80%
30 Jun 2009194.93193.75199.00191.5829619740.95%
29 Jun 2009193.10199.93201.00191.682372603-2.82%
26 Jun 2009198.70191.25202.20188.2830498504.44%
25 Jun 2009190.25191.00196.00185.154847331-0.33%
24 Jun 2009190.88186.48194.25180.1036519774.12%
23 Jun 2009183.33180.00188.88179.002567847-0.81%
22 Jun 2009184.83192.20193.90184.002053104-2.67%
19 Jun 2009189.90188.50196.00187.5038638660.90%
18 Jun 2009188.20189.00196.50186.032376554-0.62%
17 Jun 2009189.38196.00197.50187.501870784-2.67%
16 Jun 2009194.58191.65196.75185.6021720030.04%
15 Jun 2009194.50191.18196.25188.7516489671.76%
12 Jun 2009191.14196.25198.70190.301589665-1.36%
11 Jun 2009193.78197.00198.11192.50970800-0.85%
10 Jun 2009195.45196.25201.25191.812345949-0.05%
09 Jun 2009195.54182.78198.75182.7824226775.40%
08 Jun 2009185.53181.18187.44180.0023169562.88%
05 Jun 2009180.34177.25182.18174.0933050332.00%
04 Jun 2009176.80171.75177.25171.5917551761.49%
03 Jun 2009174.21172.50176.19170.789787360.30%
02 Jun 2009173.69175.00177.50172.501029543-0.41%
01 Jun 2009174.41168.34177.46168.341976451-0.99%
29 May 2009176.15167.19177.50163.1634678066.24%
28 May 2009165.80155.85168.48155.8542159192.26%
27 May 2009162.14157.70163.00157.7023057173.86%
26 May 2009156.11158.74159.91155.131514725-1.10%
25 May 2009157.84159.00161.00155.661418411-0.42%
22 May 2009158.51157.50161.25157.501465364-2.07%
21 May 2009161.86167.50171.25161.001114831-4.32%
20 May 2009169.16167.50175.49165.7521269161.03%
19 May 2009167.44187.50187.50163.903253894-9.96%
18 May 2009185.96191.65197.90173.751834515.50%
15 May 2009161.01156.00163.71156.0027356183.91%
14 May 2009154.95154.50156.75151.332360794-0.31%
13 May 2009155.43160.50161.23153.751831200-3.03%
12 May 2009160.28152.50161.45152.5023718634.21%
11 May 2009153.81159.63159.91152.251324653-2.49%
08 May 2009157.74157.00160.50154.632250438-0.12%
07 May 2009157.93159.00161.25154.831934716-0.57%
06 May 2009158.84159.56162.43153.7513130524-2.40%
05 May 2009162.75167.25168.74159.032205579-2.31%
04 May 2009166.60157.75174.90157.5427857346.86%
29 Apr 2009155.90150.50157.25150.5026328234.19%
28 Apr 2009149.63149.78151.96144.092097173-0.56%
27 Apr 2009150.48145.96152.20143.1320352813.08%
24 Apr 2009145.98139.99146.75139.9913443812.78%
23 Apr 2009142.03137.38143.21136.3018434284.63%
22 Apr 2009135.74140.00141.15134.291646231-1.42%
21 Apr 2009137.69144.90147.13136.252872245-1.90%
20 Apr 2009140.35138.19145.45138.191332550-2.04%
17 Apr 2009143.28144.20149.88141.2816660060.19%
16 Apr 2009143.01145.00147.25141.802217241-0.98%
15 Apr 2009144.43137.89145.45137.512441809-2.45%
13 Apr 2009148.06151.13152.25143.801030252-1.71%
09 Apr 2009150.64153.00154.98148.561646681-0.26%
08 Apr 2009151.04146.28153.43140.2525483784.24%
06 Apr 2009144.89146.20148.50143.9313536450.14%
02 Apr 2009144.69136.41146.75136.4121259416.29%
01 Apr 2009136.13134.00138.45130.1316811421.11%
31 Mar 2009134.64131.25135.98131.2511944182.93%
30 Mar 2009130.81133.44142.50129.501287047-8.98%
27 Mar 2009143.71134.16146.25134.1617698562.94%
26 Mar 2009139.61128.16144.49128.1638075826.17%
25 Mar 2009131.50125.91132.48125.919579040.84%
24 Mar 2009130.41130.55133.13128.0516703860.38%
23 Mar 2009129.91131.13132.40127.7511468281.93%
20 Mar 2009127.45132.23132.23126.381034845-1.00%
19 Mar 2009128.74126.38129.50125.4018456461.94%
18 Mar 2009126.29125.00128.63125.0016034501.53%
17 Mar 2009124.39128.75129.50123.261736543-4.28%
16 Mar 2009129.95127.50130.70125.6011682242.56%
13 Mar 2009126.71118.34127.50118.3425499256.17%
12 Mar 2009119.35115.41121.25115.4121543643.11%
09 Mar 2009115.75117.78120.00114.751133796-3.89%
06 Mar 2009120.43115.00121.21114.4114514014.00%
05 Mar 2009115.80116.24117.73114.5010711240.57%
04 Mar 2009115.14112.00116.11111.558145753.22%
03 Mar 2009111.55113.00116.50109.84890224-2.97%
02 Mar 2009114.96118.53120.50113.70997236-4.82%
27 Feb 2009120.78120.50122.25113.8116875370.19%
26 Feb 2009120.55120.25122.65119.2522020720.30%
25 Feb 2009120.19117.50121.20117.5013794822.52%
24 Feb 2009117.23117.50118.93115.131123883-1.08%
20 Feb 2009118.51121.63121.88116.081192847-3.16%
19 Feb 2009122.38120.50123.20119.758692681.82%
18 Feb 2009120.19120.34122.73119.25657353-0.92%
17 Feb 2009121.31124.00124.95120.00737597-3.10%
16 Feb 2009125.19126.90128.74124.50625499-2.04%
13 Feb 2009127.80127.50130.00126.758143020.25%
12 Feb 2009127.48128.00128.93126.03711093-0.94%
11 Feb 2009128.69129.50130.75128.001125683-1.88%
10 Feb 2009131.15129.25132.00127.7516976931.86%
09 Feb 2009128.75125.00130.91124.1611488062.43%
06 Feb 2009125.70122.50126.98121.7517100974.12%
05 Feb 2009120.73125.00125.65119.561085387-3.15%
04 Feb 2009124.66125.75128.23123.25621189-0.24%
03 Feb 2009124.96123.25127.45123.259521401.73%
02 Feb 2009122.83127.20127.20121.79808673-3.96%
30 Jan 2009127.90126.25128.75124.5821768810.43%
29 Jan 2009127.35128.01129.50124.0325042590.39%
28 Jan 2009126.86118.80127.50118.8011973491.67%
27 Jan 2009124.78122.75128.75122.7513109892.67%
23 Jan 2009121.54122.53124.73120.83757805-2.10%
22 Jan 2009124.15123.75126.01120.7912120340.87%
21 Jan 2009123.08122.75125.25121.25917465-0.83%
20 Jan 2009124.11123.68126.98122.501158799-0.86%
19 Jan 2009125.19129.48129.48121.831717094-0.45%
16 Jan 2009125.75127.18129.75121.632447519-1.46%
15 Jan 2009127.61130.00130.75124.591792881-5.29%
14 Jan 2009134.74132.00139.40132.0014897262.53%
13 Jan 2009131.41124.90134.25122.0533399522.55%
12 Jan 2009128.14127.91132.50126.281898854-4.54%
09 Jan 2009134.24124.98137.45121.2535549956.37%
07 Jan 2009126.20129.75129.95116.152253457-0.32%
06 Jan 2009126.60128.75130.50124.561479748-1.72%
05 Jan 2009128.81125.50130.75124.5012074443.40%
02 Jan 2009124.58124.26127.18123.5413439350.30%
01 Jan 2009124.21120.00124.71119.296091083.96%
31 Dec 2008119.48123.08123.08118.06635924-0.96%
30 Dec 2008120.64121.25123.38117.508806321.21%
29 Dec 2008119.20119.00119.88115.0012189021.09%
26 Dec 2008117.91116.30123.75116.30788641-1.36%
24 Dec 2008119.54124.18126.19118.062287109-4.48%
23 Dec 2008125.15123.80127.90123.06891780-1.95%
22 Dec 2008127.64129.88129.88125.851026713-0.58%
19 Dec 2008128.39125.75133.50123.5312359970.60%
18 Dec 2008127.63118.73128.53118.0014309846.96%
17 Dec 2008119.33121.34123.00118.001619017-0.43%
16 Dec 2008119.84117.50121.23116.2514619672.07%
15 Dec 2008117.41125.50125.50116.811499429-2.43%
12 Dec 2008120.33127.49127.49118.811780259-5.18%
11 Dec 2008126.91137.43137.43125.501825063-6.17%
10 Dec 2008135.26137.45139.20132.3820220953.60%
08 Dec 2008130.56133.75136.56128.1019053510.08%
05 Dec 2008130.45134.60136.33129.561776362-5.02%
04 Dec 2008137.35133.75138.43125.8420641272.73%
03 Dec 2008133.70134.09137.93130.4024994980.37%
02 Dec 2008133.21142.50142.50130.761664702-5.55%
01 Dec 2008141.04139.85148.44139.0929896760.85%
28 Nov 2008139.85129.50142.00129.5030345166.06%
26 Nov 2008131.86125.81132.50124.2915338894.65%
25 Nov 2008126.00129.78134.99125.011443505-3.06%
24 Nov 2008129.98126.00132.91122.5620926392.66%
21 Nov 2008126.61117.43129.25115.0017114237.93%
20 Nov 2008117.31120.00120.00115.001254112-2.78%
19 Nov 2008120.66122.50124.00117.932043772-0.11%
18 Nov 2008120.79130.00130.00120.002438788-6.91%
17 Nov 2008129.75132.25134.25126.382022743-2.23%
14 Nov 2008132.71136.25137.13130.881654366-0.76%
12 Nov 2008133.73132.21138.61128.7619355111.15%
11 Nov 2008132.21135.50136.94130.001624694-3.22%
10 Nov 2008136.61137.48138.13128.7610247544.05%
07 Nov 2008131.29125.00133.75121.4414694304.99%
06 Nov 2008125.05132.13132.13120.531965479-1.22%
05 Nov 2008126.60128.75137.23125.002308291-0.42%
04 Nov 2008127.13149.15149.15122.502355635-7.10%
03 Nov 2008136.85139.99145.75131.7618830051.84%
31 Oct 2008134.38142.25148.75132.442593995-0.61%
29 Oct 2008135.20140.50143.75132.5627388930.10%
28 Oct 2008135.06127.78137.48127.501664288.75%
27 Oct 2008124.19120.25129.50103.842243144-0.42%
24 Oct 2008124.71125.93134.10110.002119984-8.86%
23 Oct 2008136.83131.16147.00125.3126252540.12%
22 Oct 2008136.66138.75138.75127.781505167-2.23%
21 Oct 2008139.78134.60141.98123.34295122513.79%
20 Oct 2008122.84124.16126.25113.8131032658.27%
17 Oct 2008113.46125.00132.25111.252435885-8.32%
16 Oct 2008123.75131.25132.18116.982007950-8.86%
15 Oct 2008135.78146.25147.16133.831327188-8.37%
14 Oct 2008148.18149.75154.85145.3418561563.47%
13 Oct 2008143.21131.99150.73131.2034665069.15%
10 Oct 2008131.20135.00137.50120.103435519-3.99%
08 Oct 2008136.65138.75140.74127.002075345-5.09%
07 Oct 2008143.98157.79166.25141.502221151-6.96%
06 Oct 2008154.75162.81162.81150.001470746-5.86%
03 Oct 2008164.38166.24166.24160.591043101-2.12%
01 Oct 2008167.94167.40171.23161.3415044790.93%
30 Sep 2008166.40148.00169.18147.5020978437.35%
29 Sep 2008155.00169.70169.70153.001394659-8.31%
26 Sep 2008169.05175.00175.00166.551054311-1.77%
25 Sep 2008172.10178.28179.96167.763780658-3.46%
24 Sep 2008178.26181.14187.00172.581845181-1.10%
23 Sep 2008180.25178.84191.93178.84741530-5.97%
22 Sep 2008191.70217.00217.00188.251118236-0.01%
19 Sep 2008191.71194.93194.93182.5323860926.33%
18 Sep 2008180.29182.00187.25167.751589276-1.23%
17 Sep 2008182.53187.00191.16182.001050217-2.50%
16 Sep 2008187.21187.38187.75181.251268091-1.83%
15 Sep 2008190.70195.00199.75186.252137737-5.89%
12 Sep 2008202.64216.25216.25200.24893491-3.13%
11 Sep 2008209.18212.73217.00207.25477244-1.67%
10 Sep 2008212.73215.29217.55212.03765864-1.60%
09 Sep 2008216.20213.75217.93210.007038320.94%
08 Sep 2008214.18215.00218.60210.5012926082.19%
05 Sep 2008209.60212.50212.50206.25611342-0.69%
04 Sep 2008211.05211.25213.70208.09615419-0.54%
02 Sep 2008212.20203.74213.25203.746619624.15%
01 Sep 2008203.74203.75205.00201.753818580.34%
29 Aug 2008203.05200.00204.99200.004996252.50%
28 Aug 2008198.09205.00206.06195.661645172-3.19%
27 Aug 2008204.61205.03209.00203.28532947-1.87%
26 Aug 2008208.51202.49209.24202.495512511.94%
25 Aug 2008204.55206.00208.75204.00235561-0.10%
22 Aug 2008204.75204.75206.19200.886613210.14%
21 Aug 2008204.46209.00210.50203.80494129-2.82%
20 Aug 2008210.40210.68212.25208.752818140.04%
19 Aug 2008210.31211.13212.75208.78488325-0.04%
18 Aug 2008210.39210.00213.10208.754891621.00%
14 Aug 2008208.30207.25211.16202.759353770.59%
13 Aug 2008207.08200.00209.43200.009244921.11%
12 Aug 2008204.81208.75210.93203.75830876-1.77%
11 Aug 2008208.49213.00214.45206.13851275-1.32%
08 Aug 2008211.28211.24214.25208.35521668-0.97%
07 Aug 2008213.34214.75217.48211.25768080-0.84%
06 Aug 2008215.14209.98217.49209.1012524833.72%
05 Aug 2008207.43203.85208.75201.3111920501.76%
04 Aug 2008203.84203.75210.00202.751309732-3.01%
01 Aug 2008210.16206.25214.24202.8110029310.83%
31 Jul 2008208.44210.00210.50205.381298895-0.62%
30 Jul 2008209.74211.50211.50200.0011050193.71%
29 Jul 2008202.24201.68203.45198.006180480.34%
28 Jul 2008201.56200.00204.24196.254923430.88%
25 Jul 2008199.80199.80212.38195.502210634-0.42%
24 Jul 2008200.64218.63218.63198.092935584-6.74%
23 Jul 2008215.14207.50217.50204.7314928553.45%
22 Jul 2008207.96204.00210.99201.5110602912.34%
21 Jul 2008203.20199.75203.75195.758955172.39%
18 Jul 2008198.46195.00200.50187.2520848741.35%
17 Jul 2008195.81183.75196.73182.5125876797.57%
16 Jul 2008182.03188.66193.41178.981434975-3.00%
15 Jul 2008187.66191.96196.61184.291127461-2.24%
14 Jul 2008191.96200.00200.00190.251139974-3.85%
11 Jul 2008199.65229.25235.75196.351380946-8.04%
10 Jul 2008217.10217.50222.25213.09876092-0.95%
09 Jul 2008219.19212.50222.49212.508946375.61%
08 Jul 2008207.55207.54211.25204.50986906-2.59%
07 Jul 2008213.06211.25216.00208.004485330.91%
04 Jul 2008211.13217.48217.51208.88984896-1.41%
03 Jul 2008214.16220.25220.25205.141043132-2.27%
02 Jul 2008219.13212.50222.00210.0020352783.40%
01 Jul 2008211.93216.25218.00208.761264904-1.22%
30 Jun 2008214.55217.75219.50212.50814511-0.85%
27 Jun 2008216.38220.34220.34212.791565237-1.80%
26 Jun 2008220.34221.00224.50215.1017570790.52%
25 Jun 2008219.20210.00221.25207.8314785493.84%
24 Jun 2008211.10212.50216.93205.852321794-1.64%
23 Jun 2008214.61215.96219.86210.75893078-0.63%
20 Jun 2008215.96224.98224.98210.392039440-2.72%
19 Jun 2008222.00220.06224.50220.00822267-1.43%
18 Jun 2008225.23230.20230.25222.751607834-2.21%
17 Jun 2008230.33226.25231.75226.258762061.16%
16 Jun 2008227.70229.75232.00225.8116354460.13%
13 Jun 2008227.40220.00230.48220.0016831082.40%
12 Jun 2008222.06223.50225.60214.25616001-0.24%
11 Jun 2008222.59222.50227.50220.0010283421.29%
10 Jun 2008219.75227.50229.75216.751538843-3.84%
09 Jun 2008228.53225.56241.23222.501535035-5.39%
06 Jun 2008241.55247.50249.66239.451034446-1.59%
05 Jun 2008245.46241.03249.20241.0014763142.62%
04 Jun 2008239.19247.45247.45236.59946964-1.89%
03 Jun 2008243.79240.00247.50234.541225064-0.88%
02 Jun 2008245.96253.75264.35241.251763691-5.32%
30 May 2008259.79247.75262.25244.5038713214.48%
29 May 2008248.66252.25257.09246.002064735-1.47%
28 May 2008252.36242.53253.81242.5313673974.18%
27 May 2008242.23245.00248.50236.5014205181.41%
26 May 2008238.86230.00240.73229.0013643182.47%
23 May 2008233.10243.73244.93231.531350346-2.99%
22 May 2008240.29239.13246.38237.751361300-0.41%
21 May 2008241.28232.00242.00228.757850460.94%
20 May 2008239.03243.75247.50236.811236726-2.54%
16 May 2008245.26248.50248.50242.13959662-0.38%
15 May 2008246.19243.25250.50240.0317944741.40%
14 May 2008242.79226.25244.74222.7923432977.31%
13 May 2008226.26232.50235.35222.251115719-2.36%
12 May 2008231.73229.25233.71227.589746271.08%
09 May 2008229.25239.75239.75227.501123074-3.17%
08 May 2008236.75241.23241.25229.502711458-2.04%
07 May 2008241.69237.50244.98237.5031463853.17%
06 May 2008234.26227.50237.50218.159956991.04%
05 May 2008231.86236.25237.38230.29903441-1.73%
02 May 2008235.94231.25240.50231.0013246952.47%
30 Apr 2008230.25229.03233.94226.6323719951.15%
29 Apr 2008227.64220.51232.50217.5440524623.27%
28 Apr 2008220.43202.25224.00180.001649534-0.85%
25 Apr 2008222.33228.00228.00221.251707142-0.16%
24 Apr 2008222.69226.00226.23216.0038225240.18%
23 Apr 2008222.29221.75226.43220.0115815390.22%
22 Apr 2008221.80246.24246.24220.503446299-10.69%
21 Apr 2008248.35252.25258.75246.65849824-0.75%
17 Apr 2008250.23249.93252.50244.899998892.98%
16 Apr 2008242.98246.25250.50240.501609692-0.23%
15 Apr 2008243.54230.50246.25220.1014259437.29%
11 Apr 2008227.00225.76231.25223.315473160.94%
10 Apr 2008224.89220.00229.91219.257314832.66%
09 Apr 2008219.06220.00223.00217.25370650-1.25%
08 Apr 2008221.84226.25226.75218.751013838-1.85%
07 Apr 2008226.03223.75230.03219.559148823.57%
04 Apr 2008218.23221.50222.48215.01505211-1.41%
03 Apr 2008221.35212.50223.00212.508217934.01%
02 Apr 2008212.81212.50217.25212.313572112.27%
01 Apr 2008208.09205.00213.23202.505216822.70%
31 Mar 2008202.61217.76217.76199.251012965-6.96%
28 Mar 2008217.76213.25218.68213.009084242.17%
27 Mar 2008213.13218.00219.00210.281537788-2.94%
26 Mar 2008219.59235.00235.00212.895429420.21%
25 Mar 2008219.13210.00224.96208.757322246.41%
24 Mar 2008205.93202.86209.38202.868254961.51%
19 Mar 2008202.86207.00210.00201.391090481-0.77%
18 Mar 2008204.43197.50207.20192.508990203.27%
17 Mar 2008197.96193.75199.43192.19489726-1.49%
14 Mar 2008200.96195.00203.23187.505540143.09%
13 Mar 2008194.93203.75203.75190.25852150-5.32%
12 Mar 2008205.89209.75212.50202.564711030.00%
11 Mar 2008205.88210.00210.00205.001010880-1.21%
10 Mar 2008208.41211.54213.50207.50623542-1.48%
07 Mar 2008211.54215.65216.53210.56499207-3.33%
05 Mar 2008218.83211.25220.70211.255523371.92%
04 Mar 2008214.70214.50217.50211.787526331.20%
03 Mar 2008212.15216.50217.18210.00785332-3.28%
29 Feb 2008219.35220.00222.93215.88854120-0.40%
28 Feb 2008220.23221.25222.50218.0013947510.38%
27 Feb 2008219.39227.00228.71218.51591014-2.32%
26 Feb 2008224.60231.00231.00223.751249896-0.26%
25 Feb 2008225.19232.00232.25222.568138650.02%
22 Feb 2008225.14230.00230.23221.25600379-1.54%
21 Feb 2008228.66224.50232.75220.508905133.22%
20 Feb 2008221.53219.98223.66218.317651561.22%
19 Feb 2008218.86214.00221.00213.754868222.61%
18 Feb 2008213.30218.18218.75212.50430790-2.24%
15 Feb 2008218.18215.00221.76215.00553261-0.12%
14 Feb 2008218.45221.25225.00215.255616200.56%
13 Feb 2008217.24218.75224.25212.835463440.50%
12 Feb 2008216.16226.25231.25215.001290332-4.58%
11 Feb 2008226.53224.60233.00215.038002470.86%
08 Feb 2008224.60221.00231.25220.006442052.20%
07 Feb 2008219.76226.53226.53217.76643663-2.99%
06 Feb 2008226.53232.50232.50223.631001988-5.12%
05 Feb 2008238.76240.00243.75233.91430718-2.11%
04 Feb 2008243.91236.25247.25234.759326304.96%
01 Feb 2008232.38221.25235.28218.3310423806.38%
31 Jan 2008218.44217.50222.50208.8414917390.45%
30 Jan 2008217.46220.50223.00215.007582140.24%
29 Jan 2008216.93214.00221.15213.758146781.57%
28 Jan 2008213.58217.50217.50206.25621415-3.42%
25 Jan 2008221.15213.25224.43212.535607794.90%
24 Jan 2008210.81217.50222.00206.44503334-3.29%
23 Jan 2008217.99214.75222.50201.2513397809.24%
22 Jan 2008199.56203.68247.50181.251594218-3.95%
21 Jan 2008207.76226.00226.18201.311210008-7.99%
18 Jan 2008225.80232.38235.00224.281083454-2.12%
17 Jan 2008230.68241.45241.50229.751575524-2.35%
16 Jan 2008236.24235.00241.68231.257829890.53%
15 Jan 2008235.00241.25242.00233.50733897-2.20%
14 Jan 2008240.29249.95249.95238.901039716-2.89%
11 Jan 2008247.44228.84251.00228.845372970.83%
10 Jan 2008245.41249.50252.38240.50835594-1.47%
09 Jan 2008249.08248.70251.50247.486125320.86%
08 Jan 2008246.96245.00248.00242.338019331.25%
07 Jan 2008243.90250.00252.20243.13911836-2.94%
04 Jan 2008251.30252.76255.73250.58579717-0.58%
03 Jan 2008252.76257.53261.25251.341292070-3.71%
02 Jan 2008262.50265.00265.25257.88716231-0.43%
01 Jan 2008263.64269.25269.25263.00232097-2.12%
31 Dec 2007269.35270.75274.01263.00539042-0.44%
28 Dec 2007270.54275.00275.00265.00549149-2.57%
27 Dec 2007277.69276.28280.00271.6410021420.95%
26 Dec 2007275.08278.75279.93271.54726499-0.85%
24 Dec 2007277.43270.00280.00262.5011639166.16%
20 Dec 2007261.34257.38263.49255.757590052.03%
19 Dec 2007256.13253.00257.20252.006677551.39%
18 Dec 2007252.61252.50260.00250.83961465-0.19%
17 Dec 2007253.10268.10268.10251.25800832-2.69%
14 Dec 2007260.10253.83263.75253.836801091.05%
13 Dec 2007257.40262.50265.95256.331162859-2.26%
12 Dec 2007263.35257.05265.00256.539296521.16%
11 Dec 2007260.33262.25262.25256.317268640.55%
10 Dec 2007258.90267.53268.50257.50966005-2.54%
07 Dec 2007265.65260.00268.01256.5612014522.61%
06 Dec 2007258.89260.00262.93257.8010408630.23%
05 Dec 2007258.30257.50261.25255.135173100.34%
04 Dec 2007257.43262.48262.50256.26445956-1.92%
03 Dec 2007262.48254.00266.50252.6016290873.73%
30 Nov 2007253.05241.51254.66241.5113346664.78%
29 Nov 2007241.51250.00250.43237.751257422-1.07%
28 Nov 2007244.13245.25251.00242.50759396-1.95%
27 Nov 2007248.99247.50249.75242.533761271.10%
26 Nov 2007246.28245.00248.50242.505637172.51%
23 Nov 2007240.24242.50242.50237.235810161.13%
22 Nov 2007237.55242.43243.00233.756479440.57%
21 Nov 2007236.20240.50245.20233.90853448-1.72%
20 Nov 2007240.33248.00248.00239.301049754-3.24%
19 Nov 2007248.38240.03251.85240.037525631.08%
16 Nov 2007245.73245.00249.50241.799167040.28%
15 Nov 2007245.05247.75249.48242.50573849-0.66%
14 Nov 2007246.68240.00261.28240.008970924.15%
13 Nov 2007236.84240.96243.18231.661174497-1.71%
12 Nov 2007240.96246.31246.31240.001320247-2.17%
09 Nov 2007246.31253.75253.75245.7884775-0.44%
08 Nov 2007247.41247.53249.95245.00671741-0.74%
07 Nov 2007249.26251.28252.29246.53876004-0.72%
06 Nov 2007251.08253.75254.95250.00549747-0.69%
05 Nov 2007252.83255.25257.70251.31469117-0.97%
02 Nov 2007255.30252.50257.50250.75873670-0.18%
01 Nov 2007255.76263.75263.75254.881379601-1.44%
31 Oct 2007259.50261.75265.93254.2511804132-1.00%
30 Oct 2007262.13268.00268.75260.08786451-1.82%
29 Oct 2007267.00272.25272.50265.35884013-0.31%
26 Oct 2007267.83262.50271.00260.557400152.07%
25 Oct 2007262.40264.75265.00259.5412313180.15%
24 Oct 2007262.00275.00275.00260.831025247-1.47%
23 Oct 2007265.90267.00275.00264.751465591-0.78%
22 Oct 2007267.99279.25279.25266.28959202-3.33%
19 Oct 2007277.21286.96287.50270.602023533-1.33%
18 Oct 2007280.96283.75287.48269.3334113592.66%
17 Oct 2007273.68265.00278.75250.0017313102.46%
16 Oct 2007267.10275.00278.75265.251765132-0.54%
15 Oct 2007268.54267.50272.91264.9417179001.00%
12 Oct 2007265.88263.00268.75257.581228230-0.79%
11 Oct 2007268.00283.75283.85265.001399585-4.76%
10 Oct 2007281.38276.18282.56274.609958092.79%
09 Oct 2007273.74270.00276.20268.839269101.54%
08 Oct 2007269.59270.26274.70265.556655360.52%
05 Oct 2007268.20269.83269.83264.33436012-0.60%
04 Oct 2007269.83271.25271.25263.5010899510.01%
03 Oct 2007269.80262.50273.75262.4812807183.61%
01 Oct 2007260.41265.25265.25255.75544145-1.75%
28 Sep 2007265.04256.25270.00256.251562383-0.22%
27 Sep 2007265.63262.50266.88261.7521505352.09%
26 Sep 2007260.19252.50262.20251.2520852233.90%
25 Sep 2007250.43252.50253.50249.051350124-0.55%
24 Sep 2007251.81255.00257.59250.05928761-1.04%
21 Sep 2007254.45250.51256.75244.5019821761.57%
20 Sep 2007250.51255.00255.53249.30588789-2.05%
19 Sep 2007255.76256.25258.43254.3011606672.05%
18 Sep 2007250.61249.25251.93248.2512357020.48%
17 Sep 2007249.41256.25257.95248.931271544-2.43%
14 Sep 2007255.61262.50262.50254.53475057-0.81%
13 Sep 2007257.70256.23258.75252.605382681.50%
12 Sep 2007253.90257.50259.44253.38586026-0.76%
11 Sep 2007255.84273.61273.61255.00846639-2.28%
10 Sep 2007261.81269.06269.06261.00550265-2.69%
07 Sep 2007269.06269.25271.13267.50422894-0.16%
06 Sep 2007269.50266.25270.25265.254679650.53%
05 Sep 2007268.09266.75270.74266.288792410.59%
04 Sep 2007266.53266.25271.93265.255456890.46%
03 Sep 2007265.31267.50268.75263.35624066-0.29%
31 Aug 2007266.09263.00267.43261.755943741.76%
30 Aug 2007261.50260.50264.75256.2517507931.40%
29 Aug 2007257.90255.00259.95250.257991720.28%
28 Aug 2007257.19259.00259.75252.755658760.22%
27 Aug 2007256.63256.24259.70255.016667140.80%
24 Aug 2007254.60253.75256.63249.884817431.04%
23 Aug 2007251.98258.00262.00251.00778437-1.75%
22 Aug 2007256.48255.00258.18249.009566551.05%
21 Aug 2007253.81269.13269.13251.131090841-3.82%
20 Aug 2007263.89270.88274.85262.781096711-0.06%
17 Aug 2007264.04272.00273.25259.801725276-2.93%
16 Aug 2007272.00275.00279.90271.251665780-3.74%
14 Aug 2007282.56283.75285.00280.00305699-0.38%
13 Aug 2007283.63287.50287.50281.29301381-0.87%
10 Aug 2007286.13278.75288.38270.101572640-0.10%
09 Aug 2007286.43290.00297.21283.801268609-0.60%
08 Aug 2007288.15287.50292.25279.5010137913.90%
07 Aug 2007277.33278.28279.45273.537463030.90%
06 Aug 2007274.86272.50279.50268.506843870.23%
03 Aug 2007274.23278.50278.50270.784984390.16%
02 Aug 2007273.79280.00281.13272.50478002-1.79%
01 Aug 2007278.79285.00286.25277.581100859-3.56%
31 Jul 2007289.08287.75290.50282.508046351.75%
30 Jul 2007284.11287.50292.50282.56458962-1.44%
27 Jul 2007288.25290.00293.75281.50800809-3.04%
26 Jul 2007297.28288.75302.50286.2815007013.56%
25 Jul 2007287.05292.00292.75286.25667543-2.02%
24 Jul 2007292.98297.48298.00291.75781794-1.60%
23 Jul 2007297.74292.45298.75290.5311791141.28%
20 Jul 2007293.98297.25297.49291.85936233-0.53%
19 Jul 2007295.55291.75296.25291.3810188781.33%
18 Jul 2007291.66289.25292.50286.8410927950.94%
17 Jul 2007288.94293.95293.95287.5015411722.43%
16 Jul 2007282.08283.75284.50278.50997560-0.68%
13 Jul 2007284.00309.03315.38282.561446162-2.28%
12 Jul 2007290.64288.75292.25283.5014409861.19%
11 Jul 2007287.23295.50296.25275.001515531-2.89%
10 Jul 2007295.79296.25300.00292.0018732420.54%
09 Jul 2007294.19292.10295.60291.2513399421.56%
06 Jul 2007289.66278.75291.23275.0319014214.23%
05 Jul 2007277.91282.05282.05275.20794801-0.54%
04 Jul 2007279.41282.00285.00279.00603866-0.88%
03 Jul 2007281.90287.50287.50281.00457342-0.60%
02 Jul 2007283.61288.25288.25282.75369288-1.30%
29 Jun 2007287.34285.25289.00285.017511141.10%
28 Jun 2007284.21285.99285.99281.2510856980.32%
27 Jun 2007283.29282.48284.68281.007391741.02%
26 Jun 2007280.44282.75285.00279.46708186-0.36%
25 Jun 2007281.44284.99287.50279.69700944-1.25%
22 Jun 2007284.99286.25288.75283.63669326-0.49%
21 Jun 2007286.40286.25287.70282.50760932-0.12%
20 Jun 2007286.75290.25293.25285.251006242-1.12%
19 Jun 2007290.00291.28291.38285.83873859-0.22%
18 Jun 2007290.65298.25298.75290.00718614-1.84%
15 Jun 2007296.10305.00305.00295.001245788-1.67%
14 Jun 2007301.14302.50305.00300.3310440170.11%
13 Jun 2007300.81304.75305.00298.33442122-1.16%
12 Jun 2007304.34302.50307.50300.00350518-0.33%
11 Jun 2007305.34309.14309.85304.516620340.10%
08 Jun 2007305.03301.63307.63297.5015047691.09%
07 Jun 2007301.75300.00303.60291.335022350.55%
06 Jun 2007300.09303.75304.25294.55958005-0.64%
05 Jun 2007302.01304.45304.45300.00437900-0.01%
04 Jun 2007302.03307.00312.50300.50463346-0.87%
01 Jun 2007304.68307.28307.28302.794322470.86%
31 May 2007302.09307.25307.25300.001294123-0.60%
30 May 2007303.91312.50312.50302.55650014-1.26%
29 May 2007307.79306.23308.75305.007418200.46%
28 May 2007306.38312.50312.50305.89646293-0.36%
25 May 2007307.49305.24308.75302.0013110420.42%
24 May 2007306.19312.50312.50305.251138201-0.70%
23 May 2007308.35310.38310.38306.283179530.22%
22 May 2007307.66309.38311.00305.261540056-0.52%
21 May 2007309.26317.50317.50307.50714211-1.26%
18 May 2007313.21314.99319.00312.507302510.23%
17 May 2007312.50308.28313.43307.507328152.11%
16 May 2007306.05316.25316.25302.641630904-1.12%
15 May 2007309.51315.00315.00306.251050780-0.98%
14 May 2007312.56319.63319.63311.53315094-0.19%
11 May 2007313.14312.50314.75302.509669141.86%
10 May 2007307.43311.25322.48306.50761050-0.79%
09 May 2007309.88325.00325.00306.251174957-2.13%
08 May 2007316.64317.50320.00314.312047751-0.50%
07 May 2007318.23320.50321.23316.291388332-0.01%
04 May 2007318.26324.75332.48317.251775300-1.33%
03 May 2007322.55318.70323.70318.1416607571.91%
30 Apr 2007316.50310.26317.48301.259720132.55%
27 Apr 2007308.63308.75309.13304.311201321-0.47%
26 Apr 2007310.10306.75312.40305.0014854391.56%
25 Apr 2007305.34306.25306.73302.005438101-0.28%
24 Apr 2007306.21311.00315.50304.751730629-1.84%
23 Apr 2007311.95313.75317.45311.25566306-0.78%
20 Apr 2007314.41313.00316.99312.537176881.18%
19 Apr 2007310.73307.50312.00301.28791163-0.37%
18 Apr 2007311.88313.50316.25310.25713396-0.22%
17 Apr 2007312.56321.43328.75309.502616241-2.34%
16 Apr 2007320.06321.00326.48317.5624965551.45%
13 Apr 2007315.50302.50317.10298.5024447125.08%
12 Apr 2007300.24297.00302.25293.009237390.87%
11 Apr 2007297.64301.35302.36296.75956584-0.57%
10 Apr 2007299.34304.30306.25298.84870060-1.63%
09 Apr 2007304.30300.13306.69300.135711311.93%
05 Apr 2007298.55299.86301.50296.53633498-0.35%
04 Apr 2007299.60304.50306.18297.60600624-0.35%
03 Apr 2007300.66298.75304.20297.008142131.13%
02 Apr 2007297.30302.50305.00296.25968974-3.62%
30 Mar 2007308.46312.09313.70305.06701764-1.16%
29 Mar 2007312.09297.24314.20297.2425666563.94%
28 Mar 2007300.25317.48317.48298.512204512-4.79%
26 Mar 2007315.34321.25324.68313.811524684-2.08%
23 Mar 2007322.05328.00330.00320.001316324-1.14%
22 Mar 2007325.76319.25326.75319.2510313982.84%
21 Mar 2007316.75315.25317.35310.004925091.12%
20 Mar 2007313.25315.00319.13312.00693898-0.63%
19 Mar 2007315.23304.08316.19300.453034241.88%
16 Mar 2007309.41310.35314.46303.7910560710.27%
15 Mar 2007308.58307.50312.75307.009558221.71%
14 Mar 2007303.39306.25310.48301.25956237-4.10%
13 Mar 2007316.35306.38317.23300.035080222.46%
12 Mar 2007308.75306.18313.43302.759092341.88%
09 Mar 2007303.04307.08308.25299.50808037-0.51%
08 Mar 2007304.60297.50307.43297.505687472.23%
07 Mar 2007297.95300.50306.18289.351110158-0.45%
06 Mar 2007299.31302.50333.75290.289059803.61%
05 Mar 2007288.89297.50299.75287.501280220-4.39%
02 Mar 2007302.14313.70315.00300.251327938-3.67%
01 Mar 2007313.66300.00317.00297.6019646415.13%
28 Feb 2007298.35308.25311.24293.002336989-5.60%
27 Feb 2007316.04313.50323.55313.501177492-1.71%
26 Feb 2007321.53318.00323.46308.1311694210.69%
23 Feb 2007319.34323.75324.88318.25791922-1.31%
22 Feb 2007323.58325.00328.10321.5017347780.82%
21 Feb 2007320.96325.00327.94320.00984547-1.21%
20 Feb 2007324.89328.48330.95323.751350037-0.78%
19 Feb 2007327.45325.35329.68323.8011846741.36%
15 Feb 2007323.06316.25325.00306.289183892.50%
14 Feb 2007315.19313.25316.75310.007844690.63%
13 Feb 2007313.23314.00321.23308.751032588-0.23%
12 Feb 2007313.95312.50324.68312.50446597-2.45%
09 Feb 2007321.85327.35329.36320.79498340-1.31%
08 Feb 2007326.13327.85328.73324.34662506-0.14%
07 Feb 2007326.58325.00328.10323.806499960.61%
06 Feb 2007324.60328.25328.48322.51852991-0.57%
05 Feb 2007326.45326.25328.48323.507526840.41%
02 Feb 2007325.13324.75326.75323.7610686540.66%
01 Feb 2007323.01322.49323.75318.754649761.10%
31 Jan 2007319.48324.28328.48318.001216482-1.53%
29 Jan 2007324.44328.75328.75322.75745581-1.34%
25 Jan 2007328.86331.25342.25325.7313884940.63%
24 Jan 2007326.79327.88328.50324.545887870.34%
23 Jan 2007325.68328.28328.49325.00781038-0.82%
22 Jan 2007328.36325.03330.60322.517952391.18%
19 Jan 2007324.54328.86331.63323.04720514-1.31%
18 Jan 2007328.86326.25331.49326.256799540.83%
17 Jan 2007326.16332.48333.75325.00658457-1.47%
16 Jan 2007331.03347.24347.24329.751906491-0.17%
15 Jan 2007331.59337.50342.00325.0130639580.18%
12 Jan 2007330.99322.54332.25322.5415439373.63%
11 Jan 2007319.41299.73324.50299.7318501663.42%
10 Jan 2007308.85311.14313.75307.50732857-1.67%
09 Jan 2007314.10311.98315.46306.3110051421.01%
08 Jan 2007310.95314.75314.75303.751237973-1.52%
05 Jan 2007315.75316.25317.15313.286796850.31%
04 Jan 2007314.76321.25321.25312.53992675-1.65%
03 Jan 2007320.04313.25322.00309.7910962432.53%
02 Jan 2007312.13307.35314.50304.003862652.17%
29 Dec 2006305.50303.36307.35300.634686170.83%
28 Dec 2006302.98301.35305.00297.006045771.33%
27 Dec 2006299.00298.75301.50295.265986000.39%
26 Dec 2006297.85288.25298.60288.254493483.24%
22 Dec 2006288.49283.75290.00282.034375041.50%
21 Dec 2006284.24284.25287.50277.755639540.73%
20 Dec 2006282.19287.50291.96278.76938915-1.15%
19 Dec 2006285.46295.25295.95281.25905907-3.34%
18 Dec 2006295.31288.75297.10281.005878561.81%
15 Dec 2006290.05292.10292.10287.005764290.92%
14 Dec 2006287.40276.26290.00276.267290062.57%
13 Dec 2006280.21280.13285.25270.099043050.03%
12 Dec 2006280.13292.50295.00276.251279575-4.51%
11 Dec 2006293.36293.75297.25283.501069858-0.30%
08 Dec 2006294.23299.75299.75293.34471817-1.46%
07 Dec 2006298.58301.25308.61296.78718218-0.36%
06 Dec 2006299.65293.05301.75293.057952140.56%
05 Dec 2006297.98302.43302.43296.25529119-0.04%
04 Dec 2006298.10300.00302.75297.505585230.26%
01 Dec 2006297.34300.00300.00295.31940535-0.79%
30 Nov 2006299.70293.20301.25291.5015636382.94%
29 Nov 2006291.14290.00292.20287.506507891.28%
28 Nov 2006287.46287.50289.00277.79670740-0.94%
27 Nov 2006290.20287.50291.00287.507334270.94%
24 Nov 2006287.50287.50289.23284.048013260.51%
23 Nov 2006286.04289.00292.35285.00967581-0.34%
22 Nov 2006287.03288.50292.75283.841397866-0.04%
21 Nov 2006287.14279.05288.00278.5010395382.75%
20 Nov 2006279.46271.26280.25266.3912937342.07%
17 Nov 2006273.79273.50274.38270.305554210.72%
16 Nov 2006271.84275.00276.50270.88525422-0.86%
15 Nov 2006274.20278.75280.50272.64674510-0.85%
14 Nov 2006276.56270.25277.50270.2515009652.83%
13 Nov 2006268.94267.70270.00266.535058290.66%
10 Nov 2006267.18267.50273.68266.288283690.48%
09 Nov 2006265.90267.25268.75263.348413550.03%
08 Nov 2006265.83266.25267.73262.79609190-0.17%
07 Nov 2006266.29268.50271.23265.058047950.54%
06 Nov 2006264.85266.63267.48264.00634223-0.71%
03 Nov 2006266.74271.25272.00264.50786110-1.21%
02 Nov 2006270.01272.50272.50268.00551094-0.29%
01 Nov 2006270.80274.25276.48270.08477726-0.36%
31 Oct 2006271.78270.00274.70268.788577340.72%
30 Oct 2006269.84269.00272.00265.0510385430.44%
27 Oct 2006268.66270.29272.50265.60781602-0.43%
26 Oct 2006269.81270.25272.98268.751285053-0.08%
23 Oct 2006270.03273.73273.73265.35331976-0.96%
21 Oct 2006272.64277.25277.25272.031068260.09%
20 Oct 2006272.40275.00275.50271.53532351-0.26%
19 Oct 2006273.10276.50278.19270.66775905-1.25%
18 Oct 2006276.56277.53279.25275.251248771-0.96%
17 Oct 2006279.23285.50292.44277.502187304-1.13%
16 Oct 2006282.43281.25287.50278.7524317652.37%
13 Oct 2006275.90272.35280.00270.5312185281.94%
12 Oct 2006270.64262.50271.25260.2512632123.62%
11 Oct 2006261.19257.50269.85257.5016934293.29%
10 Oct 2006252.88250.75254.45250.756924450.93%
09 Oct 2006250.54246.25252.25245.143867080.80%
06 Oct 2006248.55250.25251.75247.00691736-0.56%
05 Oct 2006249.94249.50252.25248.2514623501.25%
04 Oct 2006246.85254.00254.00245.841736907-2.65%
03 Oct 2006253.58258.75258.75252.25408178-0.76%
29 Sep 2006255.51255.53258.78255.004382010.16%
28 Sep 2006255.11261.26262.25253.251530393-2.13%
27 Sep 2006260.66262.50263.75259.04838185-0.16%
26 Sep 2006261.08257.50262.50256.239292521.83%
25 Sep 2006256.40261.75262.50255.56337395-1.34%
22 Sep 2006259.89261.25263.46257.53622161-1.28%
21 Sep 2006263.25258.00264.48254.5012767962.23%
20 Sep 2006257.51252.75258.50248.536739741.98%
19 Sep 2006252.51249.25255.00247.609934861.39%
18 Sep 2006249.04251.75252.75248.03347597-0.65%
15 Sep 2006250.68253.50253.50249.18589925-1.05%
14 Sep 2006253.35252.25254.00250.485971821.34%
13 Sep 2006249.99245.75252.00245.255769082.25%
12 Sep 2006244.48238.75245.00238.004588142.57%
11 Sep 2006238.36249.75249.75237.251018370-3.79%
08 Sep 2006247.75251.50251.50246.253926410.43%
07 Sep 2006246.68245.08248.75245.08395896-0.69%
06 Sep 2006248.40254.38254.38247.78700108-1.21%
05 Sep 2006251.45255.75257.50250.25986322-1.12%
04 Sep 2006254.29249.75255.00249.755026231.79%
01 Sep 2006249.81249.00250.25247.784321820.12%
31 Aug 2006249.51246.00251.00246.0015192141.45%
30 Aug 2006245.95247.78248.75245.26686193-0.64%
29 Aug 2006247.53246.25248.00245.756698990.92%
28 Aug 2006245.28243.75246.33242.085750790.69%
25 Aug 2006243.60242.75244.23241.916529380.41%
24 Aug 2006242.60242.50243.73238.315924630.76%
23 Aug 2006240.78244.00244.69240.03624434-1.26%
22 Aug 2006243.85243.00245.75242.505445240.63%
21 Aug 2006242.33244.00244.00239.25603522-0.04%
18 Aug 2006242.43241.25243.13240.004509101.00%
17 Aug 2006240.04243.75245.75239.50624292-1.24%
16 Aug 2006243.05244.75246.13242.009510670.78%
14 Aug 2006241.16243.44243.75239.75430357-0.31%
11 Aug 2006241.90242.48243.46239.254734930.19%
10 Aug 2006241.44240.25243.75240.00569781-0.04%
09 Aug 2006241.53237.50243.75235.885130301.19%
08 Aug 2006238.70235.00239.50233.752946002.00%
07 Aug 2006234.03237.75238.00232.75429991-1.31%
04 Aug 2006237.14240.00240.95235.756685500.41%
03 Aug 2006236.18235.63238.00234.287525680.48%
02 Aug 2006235.05231.25235.63230.004461830.88%
01 Aug 2006233.00215.75234.94215.75440627-0.44%
31 Jul 2006234.04233.75241.25232.504311750.83%
28 Jul 2006232.11235.03243.74231.00754902-2.25%
27 Jul 2006237.46236.88239.99234.449249810.58%
26 Jul 2006236.10232.25236.88229.067385902.25%
25 Jul 2006230.91230.00231.88228.135795751.61%
24 Jul 2006227.26224.38229.00216.888531362.86%
21 Jul 2006220.94224.75225.60219.08548958-2.14%
20 Jul 2006225.77221.99227.50221.257890902.77%
19 Jul 2006219.69235.25236.88218.191755798-4.20%
18 Jul 2006229.31232.50243.75226.941380492-1.32%
17 Jul 2006232.38235.60239.25231.381124604-0.82%
14 Jul 2006234.29230.00237.00228.146187260.37%
13 Jul 2006233.42236.50237.34231.28672947-1.21%
12 Jul 2006236.29222.50238.63222.5011902026.80%
11 Jul 2006221.24225.00226.88220.39452373-1.58%
10 Jul 2006224.79217.50227.20217.504824142.95%
07 Jul 2006218.34227.46228.98217.50366084-3.19%
06 Jul 2006225.54228.50229.00224.02288865-2.08%
05 Jul 2006230.33227.13232.75225.005306341.52%
04 Jul 2006226.89226.38228.88225.634480960.83%
03 Jul 2006225.03217.75225.94216.555356903.54%
30 Jun 2006217.34216.88220.88213.216812203.45%
29 Jun 2006210.10213.75215.00208.75789822-1.05%
28 Jun 2006212.33202.50214.07200.755981753.29%
27 Jun 2006205.57207.25207.25200.006253290.68%
26 Jun 2006204.19215.00215.00202.26821882-3.93%
25 Jun 2006212.54206.25214.36206.25329400.32%
23 Jun 2006211.86206.25212.50203.134130901.08%
22 Jun 2006209.59206.25211.25206.254585132.16%
21 Jun 2006205.16202.50205.88199.387454372.11%
20 Jun 2006200.92211.00211.00200.00460990-3.65%
19 Jun 2006208.54210.00210.63204.53536761-0.99%
16 Jun 2006210.63198.25214.38197.5510487718.67%
15 Jun 2006193.82198.25198.25187.637459204.51%
14 Jun 2006185.46195.24203.12181.411598252-5.52%
13 Jun 2006196.29202.63203.68195.13342123-4.17%
12 Jun 2006204.84212.38212.38202.63448988-1.94%
09 Jun 2006208.89209.31211.50203.135077391.41%
08 Jun 2006205.99215.63215.63201.40670124-3.29%
07 Jun 2006212.99225.00225.00211.66676317-2.57%
06 Jun 2006218.61218.10223.48211.25371392-1.06%
05 Jun 2006220.95224.25225.55219.28401460-1.47%
02 Jun 2006224.25214.36225.00211.005266954.95%
01 Jun 2006213.67228.13228.13211.25742845-4.12%
31 May 2006222.86230.14230.14216.25721232-4.16%
30 May 2006232.54233.13236.89229.385645070.53%
29 May 2006231.32233.13233.13230.04350336-0.84%
26 May 2006233.29236.25237.50230.13276023-0.57%
25 May 2006234.62222.50237.30218.137298814.82%
24 May 2006223.83233.75235.00220.00713196-2.16%
23 May 2006228.78225.00234.25212.636735172.79%
22 May 2006222.56240.00240.00218.00587427-5.91%
19 May 2006236.54243.75244.98231.44608527-1.73%
18 May 2006240.71248.75249.99237.50567795-4.51%
17 May 2006252.07249.38252.50248.751679212.12%
16 May 2006246.84244.99249.38239.983339460.71%
15 May 2006245.11247.50250.13240.00504313-1.77%
12 May 2006249.52251.38253.11246.29347142-1.12%
11 May 2006252.34253.66253.66250.68245503-0.15%
10 May 2006252.71255.55255.88250.29247274-0.16%
09 May 2006253.11254.00255.55250.632250490.27%
08 May 2006252.43252.63261.50251.251855890.64%
05 May 2006250.83256.88256.88249.38338815-1.81%
04 May 2006255.46253.50257.24252.664912280.60%
03 May 2006253.94253.00254.99251.883935200.91%
02 May 2006251.64248.00253.05247.507799101.71%
29 Apr 2006247.42248.88250.36246.38978050.06%
28 Apr 2006247.26238.38248.88228.796615451.66%
27 Apr 2006243.23242.79250.38241.258956060.18%
26 Apr 2006242.79241.00244.50238.758838920.80%
25 Apr 2006240.87247.49247.49237.38712776-2.64%
24 Apr 2006247.41249.75249.96245.63654351-0.99%
21 Apr 2006249.88250.00253.74245.636216250.46%
20 Apr 2006248.74252.49253.12246.88787118-1.13%
19 Apr 2006251.59253.63256.25249.7512254140.16%
18 Apr 2006251.19247.25261.00247.2518473115.40%
17 Apr 2006238.32228.13238.88226.9112110946.09%
13 Apr 2006224.64225.63228.71221.2510752090.92%
12 Apr 2006222.60237.28237.50220.381644672-5.98%
10 Apr 2006236.76237.50239.99235.008793050.25%
07 Apr 2006236.16243.50249.63234.38923195-2.22%
05 Apr 2006241.51243.76245.64240.00347116-0.85%
04 Apr 2006243.57243.80245.00242.51371451-0.11%
03 Apr 2006243.84240.88244.50240.003882091.84%
31 Mar 2006239.44244.74244.74238.75365021-2.67%
30 Mar 2006246.01237.86251.25237.867230213.68%
29 Mar 2006237.27234.88237.86233.385355370.56%
28 Mar 2006235.95237.50238.88235.13468909-0.18%
27 Mar 2006236.37236.88238.75235.69366054-0.03%
24 Mar 2006236.43235.88238.13233.633646730.92%
23 Mar 2006234.28237.50239.88233.53330561-1.01%
22 Mar 2006236.67240.00240.00235.15640146-1.14%
21 Mar 2006239.40238.50241.88237.336626730.38%
20 Mar 2006238.50234.25239.38233.198766092.52%
17 Mar 2006232.63230.00235.06230.007415301.39%
16 Mar 2006229.43227.13229.99225.795750081.79%
14 Mar 2006225.39228.11228.46223.89434682-1.40%
13 Mar 2006228.58221.73230.95221.738973193.68%
10 Mar 2006220.46211.50221.88211.258043682.25%
09 Mar 2006215.61215.00216.00211.255828390.13%
08 Mar 2006215.32216.50217.50213.13476686-0.13%
07 Mar 2006215.59217.52218.75215.00248146-1.12%
06 Mar 2006218.04214.50219.13213.754539482.26%
03 Mar 2006213.22217.75217.75212.17265555-2.07%
02 Mar 2006217.73218.18219.25215.044097120.09%
01 Mar 2006217.53212.50218.18210.915632692.32%
28 Feb 2006212.60211.88213.00208.753527180.62%
27 Feb 2006211.29208.38211.88208.303151391.21%
24 Feb 2006208.76208.78210.00207.04137167-0.03%
23 Feb 2006208.82207.50211.24207.505176980.52%
22 Feb 2006207.73208.75208.75206.41144574-0.25%
21 Feb 2006208.25206.88208.88206.392876550.98%
20 Feb 2006206.23204.88206.88203.433304511.53%
17 Feb 2006203.13206.25207.05202.50365431-0.25%
16 Feb 2006203.64203.13204.98201.506605610.60%
15 Feb 2006202.42205.99205.99200.635261650.05%
14 Feb 2006202.32208.75208.75201.75870258-1.97%
13 Feb 2006206.38208.70208.75206.00252568-1.11%
10 Feb 2006208.70208.77209.75205.633410250.43%
08 Feb 2006207.81208.25209.01206.54416581-0.69%
07 Feb 2006209.26210.00211.69205.53875348-0.30%
06 Feb 2006209.88203.74210.38203.293618722.96%
03 Feb 2006203.85204.99205.98201.55544690-0.37%
02 Feb 2006204.60208.75209.50203.71391967-1.79%
01 Feb 2006208.33207.00209.75206.30487087-0.23%
31 Jan 2006208.80209.95209.95206.541878950.69%
30 Jan 2006207.36208.18209.95206.51172893-0.01%
27 Jan 2006207.39210.00210.00206.333754770.48%
25 Jan 2006206.40206.13207.49205.447957170.52%
24 Jan 2006205.33204.38206.13203.802362581.26%
23 Jan 2006202.77204.38204.38201.41285034-1.33%
20 Jan 2006205.50206.88208.73204.38411780-0.38%
19 Jan 2006206.29202.98206.84202.984468411.90%
18 Jan 2006202.44202.28202.98200.26395640-0.24%
17 Jan 2006202.93201.38205.00201.254691320.92%
16 Jan 2006201.09206.38206.38200.32600614-2.61%
13 Jan 2006206.47210.00211.25205.50451071-1.31%
12 Jan 2006209.21206.63211.13201.8817399620.07%
10 Jan 2006209.06211.25212.48207.63496581-0.98%
09 Jan 2006211.12213.77216.25210.13485409-0.98%
06 Jan 2006213.20216.88217.49211.50370718-1.54%
05 Jan 2006216.54218.13218.25215.24178978-0.62%
04 Jan 2006217.89217.50218.74215.284432020.57%
03 Jan 2006216.65210.66217.49210.254246172.70%
02 Jan 2006210.95213.50213.86210.17206688-0.90%
30 Dec 2005212.86210.00214.99210.00297531-0.42%
29 Dec 2005213.76211.25214.99210.214327231.45%
28 Dec 2005210.71211.88213.75209.58322757-0.73%
27 Dec 2005212.27207.84212.88205.381956512.12%
26 Dec 2005207.86209.25209.25207.03203160-0.53%
23 Dec 2005208.97210.88213.13208.13306879-0.77%
22 Dec 2005210.59211.25212.46209.87314901-0.08%
21 Dec 2005210.76213.13214.33208.88410304-0.44%
20 Dec 2005211.69218.75218.75210.88578571-2.37%
19 Dec 2005216.82215.75219.13214.635876461.18%
16 Dec 2005214.30211.25215.75210.389884291.88%
15 Dec 2005210.35211.24212.31208.55531127-0.07%
14 Dec 2005210.49207.50212.50205.006024010.98%
13 Dec 2005208.45206.50209.75205.637533841.05%
12 Dec 2005206.28206.29213.13205.25773936-1.93%
09 Dec 2005210.34202.25211.83201.417742784.09%
08 Dec 2005202.07199.38203.09199.0311981491.32%
07 Dec 2005199.44195.25200.00195.047023692.67%
06 Dec 2005194.25191.88196.25190.794041331.48%
05 Dec 2005191.42194.00194.26190.78239135-1.20%
02 Dec 2005193.75194.33196.80192.63598045-0.01%
01 Dec 2005193.76190.00194.33189.845202461.90%
30 Nov 2005190.14191.50194.06189.38502922-1.57%
29 Nov 2005193.17193.10193.75190.07412928-0.15%
28 Nov 2005193.46192.35193.75192.003169060.57%
26 Nov 2005192.36191.69192.50190.891167900.34%
25 Nov 2005191.71190.53192.50188.794180330.62%
24 Nov 2005190.53189.50191.65189.505680110.50%
23 Nov 2005189.58187.50190.25187.387568471.12%
22 Nov 2005187.48189.25190.60186.00593875-1.24%
21 Nov 2005189.83191.18192.34188.25824667-0.54%
18 Nov 2005190.87189.00191.38189.0010884651.28%
17 Nov 2005188.46187.50189.75186.56609808-0.26%
16 Nov 2005188.96188.91189.63187.788428220.09%
14 Nov 2005188.79186.25189.33186.2510050451.87%
11 Nov 2005185.33183.13186.00183.137399860.88%
10 Nov 2005183.72182.13184.61182.133869620.89%
09 Nov 2005182.10184.63185.38181.28625099-1.37%
08 Nov 2005184.63184.25185.53183.807227730.84%
07 Nov 2005183.09176.00183.46176.005235602.50%
02 Nov 2005178.63175.16179.50173.553566111.38%
01 Nov 2005176.20181.09181.09175.00665000.59%
31 Oct 2005175.16170.63176.00170.043564962.87%
28 Oct 2005170.27176.13176.13169.38562687-2.79%
27 Oct 2005175.16177.88178.61173.75846493-1.47%
26 Oct 2005177.78180.00180.63177.39517851-1.23%
25 Oct 2005180.00177.29181.38176.066775392.31%
24 Oct 2005175.94179.03180.50175.13393704-1.45%
21 Oct 2005178.53178.63179.60176.137404270.84%
20 Oct 2005177.04176.89179.38173.887941191.05%
19 Oct 2005175.20182.49182.50171.521257354-2.73%
18 Oct 2005180.12180.25183.10178.8913677000.47%
17 Oct 2005179.27178.75180.25177.995486020.71%
14 Oct 2005178.01181.25181.50176.88653274-1.19%
13 Oct 2005180.16183.75185.63178.791700724-1.80%
11 Oct 2005183.47182.50184.35177.7514456401.33%
10 Oct 2005181.06181.23184.38180.416714660.25%
07 Oct 2005180.60178.13181.75176.907758281.42%
06 Oct 2005178.08183.13183.13177.141029224-3.09%
05 Oct 2005183.75185.50186.13183.13822215-1.33%
04 Oct 2005186.22187.48187.75185.41793809-0.54%
03 Oct 2005187.24181.93188.11181.935590651.05%
30 Sep 2005185.29185.00186.48183.036228720.64%
29 Sep 2005184.11185.00186.80183.1310527360.23%
28 Sep 2005183.69183.00184.36180.887375080.49%
27 Sep 2005182.79184.38185.13180.79800501-0.25%
26 Sep 2005183.24177.50184.13177.002862563.78%
23 Sep 2005176.56175.04178.73175.044769780.79%
22 Sep 2005175.18184.50185.88174.63810301-3.59%
21 Sep 2005181.71184.25184.50175.00776915-1.14%
20 Sep 2005183.81181.88185.00177.507866781.12%
19 Sep 2005181.77184.71185.00180.38359681-0.24%
16 Sep 2005182.20181.84184.71179.536850230.53%
15 Sep 2005181.24175.25181.84175.2513800923.55%
14 Sep 2005175.02177.50178.38173.38486260-1.56%
13 Sep 2005177.80178.88178.88176.33280623-0.55%
12 Sep 2005178.78178.63204.75175.818288842.75%
09 Sep 2005173.99168.88176.75168.88467722-1.01%
08 Sep 2005175.76175.00176.88174.413597740.54%
06 Sep 2005174.81176.88177.49173.50627930-0.83%
05 Sep 2005176.28180.00183.36175.79906848-1.19%
02 Sep 2005178.40178.75180.00176.886151080.21%
01 Sep 2005178.03176.23179.25176.139500231.38%
31 Aug 2005175.61172.60176.92172.509261121.49%
30 Aug 2005173.04169.46173.88169.467259492.14%
29 Aug 2005169.42171.25172.25166.25510167-0.69%
26 Aug 2005170.59166.06171.25165.6310248333.10%
25 Aug 2005165.46163.13166.25162.507926532.16%
24 Aug 2005161.96164.51164.75160.50504595-1.55%
23 Aug 2005164.51165.88166.33164.13585802-0.13%
22 Aug 2005164.73165.63168.55155.63561502-0.57%
19 Aug 2005165.67164.38166.50163.896207840.89%
18 Aug 2005164.21163.38165.63163.169767071.12%
17 Aug 2005162.39160.00162.75157.667046862.37%
16 Aug 2005158.63161.25161.25158.13456676-1.08%
12 Aug 2005160.36166.05166.05159.45477729-2.29%
11 Aug 2005164.11164.58166.13163.33455664-0.01%
10 Aug 2005164.13160.71164.58160.718697602.23%
09 Aug 2005160.55159.38160.88158.005929690.11%
08 Aug 2005160.38161.25161.25158.41513670-0.19%
05 Aug 2005160.68162.50163.50159.65395356-0.76%
04 Aug 2005161.91163.13164.98161.00793367-0.42%
03 Aug 2005162.59162.19163.43160.389092900.81%
02 Aug 2005161.29161.50162.25157.256026903.04%
01 Aug 2005156.53158.38159.38155.33678849-1.31%
29 Jul 2005158.60159.38161.25157.751044819-1.22%
27 Jul 2005160.56158.13161.00158.133246761.52%
26 Jul 2005158.16160.73161.50157.50653710-1.48%
25 Jul 2005160.54162.08162.79159.40679128-0.74%
22 Jul 2005161.74160.63162.23158.806474120.28%
21 Jul 2005161.29165.13165.13160.00524873-1.37%
20 Jul 2005163.53166.88166.88163.14436788-0.82%
19 Jul 2005164.89168.55169.75157.50584718-0.24%
18 Jul 2005165.28156.50184.88156.5018094515.91%
15 Jul 2005156.06153.88157.74151.8811677151.91%
14 Jul 2005153.13159.83160.96152.041107551-3.59%
13 Jul 2005158.84160.63162.50158.38808730-1.18%
12 Jul 2005160.74164.83165.13159.04768825-3.03%
11 Jul 2005165.76163.89166.25163.894739081.14%
08 Jul 2005163.89163.83166.18161.697610000.11%
07 Jul 2005163.71165.39167.50162.91436111-1.02%
06 Jul 2005165.39165.75166.58164.523821520.22%
05 Jul 2005165.03171.22171.22164.08648422-2.85%
04 Jul 2005169.88169.85171.49166.384939560.49%
01 Jul 2005169.05168.75169.59167.54602571-0.42%
30 Jun 2005169.76167.35170.63167.358986251.92%
29 Jun 2005166.57165.63169.74165.278058300.68%
28 Jun 2005165.44164.75166.00164.267220140.53%
27 Jun 2005164.56164.96166.63163.50443516-0.70%
24 Jun 2005165.72162.50167.29161.887526651.40%
23 Jun 2005163.43166.25167.22163.13459618-1.94%
22 Jun 2005166.67163.63167.38163.6314421722.16%
21 Jun 2005163.14162.50164.05160.4113079430.71%
20 Jun 2005161.99159.38162.74158.798015842.23%
17 Jun 2005158.46160.34160.81157.89383499-0.78%
16 Jun 2005159.71159.73160.99158.115741940.43%
15 Jun 2005159.02158.72159.74158.293488840.48%
14 Jun 2005158.26159.63159.99157.53431548-0.44%
13 Jun 2005158.96159.38160.38157.533237540.44%
10 Jun 2005158.27160.00162.50157.64830328-0.87%
09 Jun 2005159.66161.75162.38158.92449792-1.15%
08 Jun 2005161.51160.00162.00159.516040641.13%
07 Jun 2005159.71161.10161.10158.63462274-0.21%
06 Jun 2005160.05161.88162.71158.79724064-0.09%
04 Jun 2005160.20161.25161.73159.75169770-0.89%
03 Jun 2005161.64158.57162.09157.638185661.94%
02 Jun 2005158.57163.50163.63158.141384578-2.75%
01 Jun 2005163.06166.25166.25162.19941261-2.23%
31 May 2005166.78165.00167.86163.1912956961.15%
30 May 2005164.89158.65166.63158.0022366483.93%
27 May 2005158.65160.38162.38156.91920435-1.62%
26 May 2005161.26157.25162.00156.3912227622.34%
25 May 2005157.57153.71158.68151.889868092.08%
24 May 2005154.36155.59155.59150.667661070.90%
23 May 2005152.98146.25154.36146.2512952524.63%
20 May 2005146.21145.63146.84143.404082020.62%
19 May 2005145.31144.18146.50144.154574311.73%
18 May 2005142.84144.25144.25140.38573528-0.68%
17 May 2005143.82145.14145.59143.05583322-0.33%
16 May 2005144.29143.13144.86142.787219000.49%
13 May 2005143.58143.63143.88142.522985940.17%
12 May 2005143.34144.88145.21142.89451118-0.21%
11 May 2005143.64143.50144.08142.24401661-0.29%
10 May 2005144.06147.25147.25143.28884494-1.94%
09 May 2005146.91146.25147.78145.785923800.66%
06 May 2005145.94142.50146.46141.5210235832.70%
05 May 2005142.11143.74143.75140.698118831.43%
04 May 2005140.11138.31140.56138.315990181.10%
03 May 2005138.58141.25141.88138.17687881-1.79%
02 May 2005141.11143.75147.25139.76641200-0.20%
29 Apr 2005141.39141.10143.09139.6313832131.46%
28 Apr 2005139.35139.39141.25137.141091109-0.08%
27 Apr 2005139.46142.64142.64138.88817171-1.85%
26 Apr 2005142.09144.63145.48141.76692375-1.75%
25 Apr 2005144.62145.60145.99143.50860073-0.84%
22 Apr 2005145.84145.00146.46142.5316198342.13%
21 Apr 2005142.80140.63143.50138.7516565422.34%
20 Apr 2005139.53150.00150.00136.665937282-7.65%
19 Apr 2005151.09166.25168.61147.263404394-8.34%
18 Apr 2005164.83162.50168.59161.38753038-0.03%
15 Apr 2005164.88174.38174.38164.381232810-5.89%
13 Apr 2005175.20174.25175.88173.195798251.42%
12 Apr 2005172.75174.88174.88170.635140871.35%
11 Apr 2005170.45174.63175.00170.01352874-2.15%
08 Apr 2005174.19178.84179.36173.76506535-2.22%
07 Apr 2005178.15180.13181.25177.75310402-1.12%
06 Apr 2005180.17178.38181.00178.382441761.12%
05 Apr 2005178.18178.63180.31177.01420979-0.16%
04 Apr 2005178.47181.50182.10177.91657170-1.60%
01 Apr 2005181.37179.13182.13176.756953341.32%
31 Mar 2005179.01175.56180.64174.668643302.99%
30 Mar 2005173.82171.39175.00170.005144071.44%
29 Mar 2005171.36174.38174.75170.28381675-1.55%
28 Mar 2005174.05173.88176.11173.004624660.58%
24 Mar 2005173.04178.75179.75172.21744322-2.60%
23 Mar 2005177.66180.00181.00176.67429927-1.54%
22 Mar 2005180.44181.85182.14180.01335554-0.89%
21 Mar 2005182.06183.77184.38180.58544265-0.83%
18 Mar 2005183.59182.38184.06178.137654330.53%
17 Mar 2005182.62181.00184.21180.008506660.61%
16 Mar 2005181.51180.00183.45180.006841770.65%
15 Mar 2005180.33181.38182.75178.75518310-0.63%
14 Mar 2005181.48178.50182.50177.508167541.71%
11 Mar 2005178.43175.75179.36175.636507181.99%
10 Mar 2005174.94176.25176.25173.78287785-0.57%
09 Mar 2005175.94176.13178.31174.38677761-0.45%
08 Mar 2005176.74175.50177.61174.426284600.98%
07 Mar 2005175.03174.38176.00174.254572540.57%
04 Mar 2005174.03174.25175.44172.755022340.20%
03 Mar 2005173.69171.25174.38170.503613951.57%
02 Mar 2005171.00171.88171.88170.203322640.78%
01 Mar 2005169.68172.63180.00168.88619769-1.70%
28 Feb 2005172.61172.38173.13167.508003011.23%
25 Feb 2005170.51172.10172.38169.14633862-0.28%
24 Feb 2005170.99171.87174.49170.151350805-0.51%
23 Feb 2005171.87170.43172.76169.396458520.84%
22 Feb 2005170.43170.59171.24168.88267380-0.15%
21 Feb 2005170.69171.38171.98168.14222144-0.69%
18 Feb 2005171.88172.50174.00169.38318143-0.49%
17 Feb 2005172.73171.02173.25168.835156221.00%
16 Feb 2005171.02174.88174.88170.13390854-0.96%
15 Feb 2005172.67176.25176.88171.75497090-2.01%
14 Feb 2005176.21173.88177.25173.8811094082.02%
11 Feb 2005172.72167.25173.38167.2512958873.69%
10 Feb 2005166.58166.25167.94165.38547081-0.01%
09 Feb 2005166.60165.13167.95165.096922421.28%
08 Feb 2005164.50164.22165.38163.504105540.17%
07 Feb 2005164.22164.08166.34162.637430270.56%
04 Feb 2005163.31163.75165.25162.57335505-0.35%
03 Feb 2005163.89164.00164.34162.754159520.17%
02 Feb 2005163.62164.88165.43162.88608807-0.48%
01 Feb 2005164.41163.38165.00160.8810024801.14%
31 Jan 2005162.55162.25163.98161.287316730.87%
28 Jan 2005161.15155.36161.85155.3110492273.92%
27 Jan 2005155.07155.41156.73154.416819180.41%
25 Jan 2005154.43151.85154.99150.895582411.21%
24 Jan 2005152.58155.46155.92151.92453524-1.85%
20 Jan 2005155.46156.88156.88153.75567025-0.94%
19 Jan 2005156.93158.25159.21156.39442311-0.66%
18 Jan 2005157.98159.34160.50157.197729080.04%
17 Jan 2005157.91163.70163.70155.031706398-2.55%
14 Jan 2005162.05163.09164.74159.6319697220.27%
13 Jan 2005161.61163.75167.34159.383469744-0.40%
12 Jan 2005162.26165.74170.99160.842590004-1.19%
11 Jan 2005164.22166.25166.91162.63998297-1.03%
10 Jan 2005165.93168.58169.93165.25940196-0.93%
07 Jan 2005167.49166.25168.13164.089528921.47%
06 Jan 2005165.06165.00168.25161.561000861-0.34%
05 Jan 2005165.63167.53167.53160.041200540-1.21%
04 Jan 2005167.66168.75169.25166.64622388-0.89%
03 Jan 2005169.16166.93169.59166.935917711.34%
31 Dec 2004166.93162.50167.35162.086124142.99%
30 Dec 2004162.08164.75166.00161.48703349-1.79%
29 Dec 2004165.03164.62167.11164.148291530.83%
28 Dec 2004163.67159.00164.25158.2812018063.05%
27 Dec 2004158.82158.75160.63157.785500630.21%
24 Dec 2004158.49154.12159.00152.698327323.26%
23 Dec 2004153.48155.96155.96153.13493614-0.99%
22 Dec 2004155.02159.39159.39153.75750214-2.56%
21 Dec 2004159.09158.12159.63157.894323140.80%
20 Dec 2004157.82157.50158.56157.062835530.48%
17 Dec 2004157.06157.50159.35156.51688719-0.49%
16 Dec 2004157.83156.06158.13154.755438081.37%
15 Dec 2004155.69155.50156.84154.757215841.01%
14 Dec 2004154.14155.25155.59153.79385438-0.25%
13 Dec 2004154.52153.25155.21153.166245290.86%
10 Dec 2004153.21152.50154.44151.757771011.18%
09 Dec 2004151.43150.62152.13150.614751530.89%
08 Dec 2004150.10152.25153.33149.51916176-1.43%
07 Dec 2004152.28152.00154.11151.889829030.30%
06 Dec 2004151.82155.00156.25151.061434234-1.79%
03 Dec 2004154.59156.16156.99152.691222152-0.48%
02 Dec 2004155.33158.13159.63154.891207213-1.50%
01 Dec 2004157.69160.13160.13157.131060233-1.03%
30 Nov 2004159.33156.02160.75155.6313135182.47%
29 Nov 2004155.49152.00155.96150.696601862.22%
25 Nov 2004152.11154.25155.50151.08788859-1.38%
24 Nov 2004154.24154.88155.63153.77402913-0.13%
23 Nov 2004154.44153.83155.25153.025390991.07%
22 Nov 2004152.81150.98153.25149.385922840.44%
19 Nov 2004152.14154.13154.63151.39851595-1.13%
18 Nov 2004153.88151.18154.32150.819340162.12%
17 Nov 2004150.68148.94151.24148.946834921.22%
16 Nov 2004148.86149.75149.75148.00500688-0.49%
12 Nov 2004149.59150.50151.00148.782266760.04%
11 Nov 2004149.53149.88150.43148.896543910.16%
10 Nov 2004149.29148.88149.88148.767167990.50%
09 Nov 2004148.55148.38149.74147.139173390.36%
08 Nov 2004148.02145.63148.61144.5012864661.61%
05 Nov 2004145.68146.74147.50145.00627981-0.42%
04 Nov 2004146.30147.72148.49145.96819476-0.41%
03 Nov 2004146.90145.13148.00145.1311222671.34%
02 Nov 2004144.96141.25147.47140.631108005-0.94%
01 Nov 2004146.33143.75146.81142.797671961.25%
29 Oct 2004144.53145.99145.99143.141082722-0.83%
28 Oct 2004145.74143.13146.85143.1323239272.28%
27 Oct 2004142.49142.78143.50141.909797070.24%
26 Oct 2004142.15139.45142.62139.458665951.78%
25 Oct 2004139.67140.63140.88138.841173784-0.72%
21 Oct 2004140.69142.16142.38140.25801690-0.68%
20 Oct 2004141.66143.10143.74141.13900854-0.87%
19 Oct 2004142.90142.52143.59142.0114708910.52%
18 Oct 2004142.16141.75142.75140.6617116681.00%
15 Oct 2004140.75140.21142.63139.6622249680.87%
14 Oct 2004139.53137.88140.50136.0124032482.93%
12 Oct 2004135.56138.75139.38134.711950064-0.44%
11 Oct 2004136.16137.50138.94135.631166507-1.03%
09 Oct 2004137.58137.49137.98136.782585390.23%
08 Oct 2004137.26137.25138.88136.8810698650.09%
07 Oct 2004137.14135.38137.50135.3812600161.43%
06 Oct 2004135.20135.13137.85134.3822088330.08%
05 Oct 2004135.09135.04136.13134.4417926610.39%
04 Oct 2004134.56132.13135.13131.8118912282.75%
01 Oct 2004130.96128.63132.06128.2913711112.00%
30 Sep 2004128.39129.45130.11127.581565179-0.38%
29 Sep 2004128.88127.41129.13127.0214671471.53%
28 Sep 2004126.94127.00128.43126.56792427-0.51%
27 Sep 2004127.59128.44129.06126.881028689-0.79%
24 Sep 2004128.60128.64130.00128.251010401-0.14%
23 Sep 2004128.78131.00131.13128.381977460-2.08%
22 Sep 2004131.51131.05132.00129.6419214480.60%
21 Sep 2004130.73128.11131.06127.7517371352.24%
20 Sep 2004127.86129.05129.61127.521069028-0.16%
17 Sep 2004128.06126.50128.74126.2918284871.59%
16 Sep 2004126.06125.88126.88125.319197780.24%
15 Sep 2004125.76127.25127.50125.151498536-0.95%
14 Sep 2004126.96125.63127.35125.3719169341.21%
13 Sep 2004125.44123.88126.94123.8826131141.49%
10 Sep 2004123.60123.75123.75122.008018840.91%
09 Sep 2004122.49124.63124.74122.31993398-1.38%
08 Sep 2004124.21124.50125.10123.89824248-0.19%
07 Sep 2004124.45129.38129.38124.387215290.07%
06 Sep 2004124.36129.99129.99124.111129834-0.30%
03 Sep 2004124.73125.75137.50123.7912337320.42%
02 Sep 2004124.21123.74125.58123.2526695440.58%
01 Sep 2004123.49123.75124.38122.952491943-0.02%
31 Aug 2004123.51123.31123.75122.0026493320.14%
30 Aug 2004123.34121.24123.75120.6330581512.50%
27 Aug 2004120.33122.80122.80119.823830750-1.68%
26 Aug 2004122.38124.00124.63121.915055400-0.90%