V I P Industries Ltd

NSE :VIPIND BSE :507880 Sector : Plastic products

Buy, Sell or Hold VIPIND ?

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

VIPIND Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
05 Jun 2023	610.25	610.80	614.75	607.50	267373	0.66%
02 Jun 2023	606.25	605.95	614.95	602.30	405918	0.47%
01 Jun 2023	603.40	611.05	620.05	601.50	427706	-0.52%
31 May 2023	606.55	617.40	617.45	603.40	242041	-1.76%
30 May 2023	617.40	625.35	625.45	616.20	81480	-0.80%
29 May 2023	622.35	620.00	625.00	619.75	134561	1.30%
26 May 2023	614.35	616.00	617.05	611.80	188385	-0.27%
25 May 2023	616.00	618.80	620.95	613.05	177941	-0.20%
24 May 2023	617.25	624.95	626.90	616.00	173359	-1.07%
23 May 2023	623.95	626.50	635.10	619.80	111463	-0.26%
22 May 2023	625.55	632.00	632.55	623.05	66796	-0.49%
19 May 2023	628.65	625.00	642.95	620.10	82660	0.13%
18 May 2023	627.85	640.25	645.00	618.40	220265	-1.85%
17 May 2023	639.70	645.00	645.00	631.65	230151	-0.33%
16 May 2023	641.80	638.95	650.25	638.55	109079	0.44%
15 May 2023	639.00	628.00	642.95	628.00	135368	-0.03%
12 May 2023	639.20	635.00	641.05	628.00	165938	0.60%
11 May 2023	635.40	640.00	646.50	633.00	199910	0.40%
10 May 2023	632.90	625.00	641.90	617.05	386934	1.90%
09 May 2023	621.10	622.00	635.00	608.50	568814	-0.02%
08 May 2023	621.25	623.25	628.55	618.15	127499	0.19%
05 May 2023	620.10	628.00	628.00	617.00	108021	-0.86%
04 May 2023	625.45	614.50	629.05	613.10	242146	1.78%
03 May 2023	614.50	618.90	626.20	612.00	171906	-0.07%
02 May 2023	614.90	597.00	619.70	596.95	450781	3.51%
28 Apr 2023	594.05	592.95	598.45	589.10	571802	0.52%
27 Apr 2023	591.00	599.90	599.90	588.00	145669	-1.05%
26 Apr 2023	597.25	593.00	601.85	588.95	126066	0.40%
25 Apr 2023	594.90	596.95	598.80	581.25	247316	-0.13%
24 Apr 2023	595.70	598.95	604.30	592.25	162211	-0.39%
21 Apr 2023	598.05	594.00	602.00	590.05	162320	1.49%
20 Apr 2023	589.25	580.50	602.65	580.50	407245	1.81%
19 Apr 2023	578.80	585.95	590.00	570.80	217571	-0.92%
18 Apr 2023	584.15	585.00	588.00	579.15	181117	0.27%
17 Apr 2023	582.60	598.35	598.35	566.00	258182	-2.60%
13 Apr 2023	598.15	597.00	599.75	586.65	118311	-0.04%
12 Apr 2023	598.40	598.95	602.90	593.15	97552	0.41%
11 Apr 2023	595.95	607.30	613.15	583.95	276102	-0.93%
10 Apr 2023	601.55	575.00	607.90	572.85	369254	4.52%
06 Apr 2023	575.55	567.80	581.00	564.00	199387	0.71%
05 Apr 2023	571.50	576.00	577.10	567.00	199217	-0.58%
03 Apr 2023	574.85	571.00	581.00	563.15	237247	0.38%
31 Mar 2023	572.70	571.05	584.30	564.80	238251	-0.53%
29 Mar 2023	575.75	564.00	579.00	550.00	385145	2.07%
28 Mar 2023	564.10	565.00	567.20	558.35	84017	-0.19%
27 Mar 2023	565.15	578.35	578.35	560.50	114474	-1.79%
24 Mar 2023	575.45	577.05	578.30	569.45	202676	-0.19%
23 Mar 2023	576.55	577.80	580.40	568.40	108940	-0.22%
22 Mar 2023	577.85	570.10	585.35	566.80	128026	1.36%
21 Mar 2023	570.10	571.85	574.50	565.00	176032	-0.31%
20 Mar 2023	571.85	571.60	592.80	565.90	162232	-1.00%
17 Mar 2023	577.60	571.30	583.00	571.25	168741	1.61%
16 Mar 2023	568.45	562.70	572.00	553.05	330259	1.02%
15 Mar 2023	562.70	557.85	570.00	552.25	314973	1.62%
14 Mar 2023	553.75	573.20	588.00	549.45	471947	-3.39%
13 Mar 2023	573.20	588.55	602.00	569.00	384111	-4.78%
10 Mar 2023	602.00	608.25	611.60	587.65	567439	-0.86%
09 Mar 2023	607.20	606.75	619.90	604.00	362350	0.58%
08 Mar 2023	603.70	608.10	608.70	598.60	762838	-0.76%
06 Mar 2023	608.35	615.00	621.35	606.80	374945	-1.14%
03 Mar 2023	615.35	626.00	630.00	611.05	192809	-1.84%
02 Mar 2023	626.90	641.95	643.10	622.20	211410	-2.04%
01 Mar 2023	639.95	641.40	642.10	625.05	123081	0.31%
28 Feb 2023	638.00	652.75	654.85	626.45	231180	-2.74%
27 Feb 2023	656.00	647.90	679.00	636.90	121396	0.80%
24 Feb 2023	650.80	664.10	665.20	642.65	46360	-1.57%
23 Feb 2023	661.20	669.25	673.95	658.00	84038	-0.71%
22 Feb 2023	665.90	658.00	667.95	658.00	69120	0.79%
21 Feb 2023	660.65	669.00	672.15	658.40	78438	-0.15%
20 Feb 2023	661.65	666.95	674.80	656.95	56789	-0.51%
17 Feb 2023	665.05	659.05	674.00	659.05	72267	0.53%
16 Feb 2023	661.55	661.15	664.15	656.45	45075	0.40%
15 Feb 2023	658.90	659.50	661.95	654.65	255962	0.41%
14 Feb 2023	656.20	664.30	665.80	649.05	135727	-1.03%
13 Feb 2023	663.00	674.60	674.60	659.50	84326	-1.72%
10 Feb 2023	674.60	680.55	687.75	671.00	78537	-0.87%
09 Feb 2023	680.55	662.05	690.00	652.00	287438	2.79%
08 Feb 2023	662.05	666.00	669.95	660.95	95443	-1.41%
07 Feb 2023	671.50	667.25	677.00	665.20	70599	1.14%
06 Feb 2023	663.90	690.75	690.90	658.20	191247	-3.40%
03 Feb 2023	687.30	688.00	692.00	678.70	82592	0.40%
02 Feb 2023	684.55	689.85	699.90	680.55	95257	-0.27%
01 Feb 2023	686.40	705.25	724.00	660.10	961412	-1.84%
31 Jan 2023	699.25	715.80	718.30	698.00	110190	-2.13%
30 Jan 2023	714.50	696.25	718.95	692.05	301598	1.77%
27 Jan 2023	702.05	716.00	716.00	700.00	228865	-3.01%
25 Jan 2023	723.85	706.90	730.95	705.30	510533	2.54%
24 Jan 2023	705.90	701.00	713.15	691.00	152541	0.66%
23 Jan 2023	701.30	690.00	704.95	690.00	141353	1.79%
20 Jan 2023	688.95	698.70	700.95	686.00	221540	-1.30%
19 Jan 2023	698.00	686.85	705.00	686.85	105492	0.71%
18 Jan 2023	693.10	695.05	701.65	688.40	52777	-0.18%
17 Jan 2023	694.35	697.60	705.05	689.00	64203	-1.27%
16 Jan 2023	703.25	707.95	708.00	698.10	127045	-0.48%
13 Jan 2023	706.65	688.60	709.70	687.10	159844	2.32%
12 Jan 2023	690.65	687.35	692.90	682.45	60579	0.51%
11 Jan 2023	687.15	691.65	695.35	682.35	69666	-0.15%
10 Jan 2023	688.20	696.80	699.00	683.10	131279	-0.74%
09 Jan 2023	693.30	680.80	694.70	678.75	164337	2.35%
06 Jan 2023	677.40	683.00	685.10	674.45	50781	-0.93%
05 Jan 2023	683.75	689.85	689.85	679.15	72131	-0.46%
04 Jan 2023	686.90	686.90	690.00	678.50	161112	0.95%
03 Jan 2023	680.45	681.10	688.00	677.50	187780	-1.04%
02 Jan 2023	687.60	671.50	690.00	666.95	109594	2.91%
30 Dec 2022	668.15	674.80	679.85	664.00	126823	-0.48%
29 Dec 2022	671.40	681.55	684.00	668.50	67343	-1.34%
28 Dec 2022	680.55	677.95	683.80	673.75	49097	0.38%
27 Dec 2022	678.00	682.00	699.00	673.50	98929	-0.24%
26 Dec 2022	679.65	661.25	687.45	656.35	109904	2.73%
23 Dec 2022	661.60	682.45	682.45	652.00	205469	-3.06%
22 Dec 2022	682.45	690.50	696.95	661.00	171468	-1.17%
21 Dec 2022	690.55	720.00	724.00	685.00	165684	-3.07%
20 Dec 2022	712.40	714.95	718.10	707.60	64410	-0.27%
19 Dec 2022	714.30	715.65	719.15	710.15	139873	0.06%
16 Dec 2022	713.90	716.60	726.50	706.00	197079	-1.28%
15 Dec 2022	723.15	738.80	739.70	720.00	79456	-2.00%
14 Dec 2022	737.90	732.40	742.00	720.00	181012	0.86%
13 Dec 2022	731.60	744.00	760.00	729.00	332680	-1.26%
12 Dec 2022	740.90	739.50	744.55	728.00	322890	1.32%
09 Dec 2022	731.25	708.80	747.00	708.30	653589	3.39%
08 Dec 2022	707.30	712.00	713.60	705.05	94841	-0.58%
07 Dec 2022	711.40	712.00	719.05	707.00	235170	0.26%
06 Dec 2022	709.55	717.45	720.90	702.45	175470	-0.80%
05 Dec 2022	715.30	722.50	725.00	711.50	236825	-0.51%
02 Dec 2022	718.95	719.00	725.00	715.00	80536	-0.22%
01 Dec 2022	720.55	720.55	732.00	714.05	174539	0.00%
30 Nov 2022	720.55	732.00	738.10	713.25	188127	-0.99%
29 Nov 2022	727.75	735.00	738.10	723.45	166320	-0.61%
28 Nov 2022	732.20	722.50	739.00	722.50	520396	1.45%
25 Nov 2022	721.75	715.15	728.00	715.15	279228	1.16%
24 Nov 2022	713.50	720.05	725.55	709.00	145871	-0.63%
23 Nov 2022	718.05	724.00	727.95	713.80	187588	-0.97%
22 Nov 2022	725.05	711.40	730.00	708.00	150251	2.14%
21 Nov 2022	709.85	701.90	717.90	699.70	342761	1.27%
18 Nov 2022	700.95	706.90	716.70	688.55	170869	-0.49%
17 Nov 2022	704.40	707.20	713.85	701.50	199839	-0.51%
16 Nov 2022	708.00	713.35	714.05	700.10	129500	-0.27%
15 Nov 2022	709.90	708.50	715.00	705.55	127349	0.15%
14 Nov 2022	708.85	725.45	725.85	705.55	124777	-1.79%
11 Nov 2022	721.80	730.00	738.60	718.00	215914	-0.71%
10 Nov 2022	726.95	732.00	740.45	723.65	148958	-0.79%
09 Nov 2022	732.75	725.70	735.00	722.95	199593	1.08%
07 Nov 2022	724.95	733.30	735.90	715.00	183349	-0.64%
04 Nov 2022	729.65	732.15	738.00	725.55	212157	0.05%
03 Nov 2022	729.25	732.30	746.95	726.10	275633	-0.23%
02 Nov 2022	730.90	735.00	745.00	728.00	190861	-0.10%
01 Nov 2022	731.65	760.00	765.00	726.85	532290	-2.07%
31 Oct 2022	747.10	707.95	764.00	707.55	1154900	6.06%
28 Oct 2022	704.40	710.25	710.25	701.00	95375	-0.33%
27 Oct 2022	706.70	717.50	717.50	701.10	179763	-0.56%
25 Oct 2022	710.70	720.30	726.05	705.95	212422	-1.38%
24 Oct 2022	720.65	718.80	723.90	715.00	148931	1.55%
21 Oct 2022	709.65	696.00	722.95	696.00	865256	2.97%
20 Oct 2022	689.20	685.30	690.10	681.10	109617	0.23%
19 Oct 2022	687.60	684.90	693.00	682.00	86442	0.39%
18 Oct 2022	684.90	688.70	691.65	680.25	96093	-0.17%
17 Oct 2022	686.10	687.35	700.00	675.95	100820	-0.16%
14 Oct 2022	687.20	704.00	709.80	685.10	249856	-0.29%
13 Oct 2022	689.20	688.40	694.00	680.70	147160	0.12%
12 Oct 2022	688.35	694.50	695.30	678.00	214945	-0.89%
11 Oct 2022	694.50	701.65	706.35	685.00	272703	-0.51%
10 Oct 2022	698.05	710.00	713.45	695.60	205035	-1.24%
07 Oct 2022	706.85	702.45	710.00	698.50	208995	1.12%
06 Oct 2022	699.00	707.95	718.40	697.05	319366	-0.54%
04 Oct 2022	702.80	720.80	729.00	693.30	835414	-1.66%
03 Oct 2022	714.65	670.00	719.80	670.00	1444504	7.38%
30 Sep 2022	665.55	652.65	668.80	646.90	270244	2.49%
29 Sep 2022	649.40	676.35	682.05	644.00	342862	-3.00%
28 Sep 2022	669.50	663.30	672.90	660.15	162979	0.01%
27 Sep 2022	669.40	679.95	685.95	662.75	180572	-0.65%
26 Sep 2022	673.75	670.00	677.80	635.25	381116	-0.31%
23 Sep 2022	675.85	679.30	688.90	670.55	243813	-0.59%
22 Sep 2022	679.85	683.00	696.00	676.10	494301	-1.26%
21 Sep 2022	688.55	688.00	697.00	675.00	544977	0.08%
20 Sep 2022	688.00	665.00	697.50	665.00	1210173	4.61%
19 Sep 2022	657.70	651.45	661.75	645.60	373955	1.21%
16 Sep 2022	649.85	660.60	664.75	642.90	748804	-1.63%
15 Sep 2022	660.60	653.00	666.00	647.80	845367	2.48%
14 Sep 2022	644.60	627.00	654.70	622.15	939188	1.65%
13 Sep 2022	634.15	625.10	636.80	620.95	1216038	2.64%
12 Sep 2022	617.85	623.80	623.95	615.55	307578	-0.02%
09 Sep 2022	617.95	620.20	622.70	614.90	265718	0.01%
08 Sep 2022	617.90	618.75	627.50	614.00	533593	1.32%
07 Sep 2022	609.85	588.00	612.40	587.55	454513	3.34%
06 Sep 2022	590.15	590.80	594.00	588.05	114551	0.55%
05 Sep 2022	586.95	593.50	596.90	584.95	182134	-0.69%
02 Sep 2022	591.05	599.65	599.90	590.00	171810	-0.58%
01 Sep 2022	594.50	587.00	597.80	586.95	105205	0.18%
30 Aug 2022	593.45	594.00	601.70	589.30	170888	0.71%
29 Aug 2022	589.25	581.90	593.25	579.35	156209	-0.32%
26 Aug 2022	591.15	595.00	596.75	588.90	83868	-0.03%
25 Aug 2022	591.35	600.00	602.45	588.10	142770	-0.66%
24 Aug 2022	595.25	594.70	603.25	591.45	177791	0.58%
23 Aug 2022	591.80	583.95	598.40	582.45	193491	0.68%
22 Aug 2022	587.80	590.00	593.00	580.00	263065	-0.41%
19 Aug 2022	590.20	593.50	594.50	586.40	226784	-0.39%
18 Aug 2022	592.50	583.00	594.20	583.00	368966	1.63%
17 Aug 2022	583.00	586.05	591.70	581.00	259208	-1.03%
16 Aug 2022	589.05	590.95	594.00	585.00	191639	0.68%
12 Aug 2022	585.10	590.00	596.85	578.55	297743	-0.10%
11 Aug 2022	585.70	589.20	603.00	574.55	1639941	-0.21%
10 Aug 2022	586.95	598.50	604.00	585.00	218342	-2.02%
08 Aug 2022	599.05	603.00	608.85	597.00	146735	-0.17%
05 Aug 2022	600.10	605.00	611.90	595.85	324793	0.03%
04 Aug 2022	599.95	616.70	623.05	598.40	288121	-1.97%
03 Aug 2022	612.00	625.00	627.00	609.90	198305	-1.77%
02 Aug 2022	623.00	621.10	628.80	615.10	212385	-0.45%
01 Aug 2022	625.80	606.50	628.00	606.50	590172	3.67%
29 Jul 2022	603.65	608.00	621.85	598.55	947782	-0.81%
28 Jul 2022	608.60	685.00	685.00	595.00	2573634	-6.30%
27 Jul 2022	649.50	658.65	658.65	645.50	130349	-0.98%
26 Jul 2022	655.90	668.90	674.00	653.15	183819	-1.69%
25 Jul 2022	667.20	668.65	675.80	663.00	192665	0.39%
22 Jul 2022	664.60	645.50	668.00	639.50	426444	3.50%
21 Jul 2022	642.15	658.90	663.50	640.30	211310	-1.74%
20 Jul 2022	653.50	670.00	678.00	647.80	330112	-1.75%
19 Jul 2022	665.15	640.00	668.90	635.60	390934	3.92%
18 Jul 2022	640.05	636.00	667.20	635.00	500707	0.87%
15 Jul 2022	634.50	629.00	636.00	625.10	456468	0.79%
14 Jul 2022	629.55	630.00	641.90	624.00	379499	0.40%
13 Jul 2022	627.05	617.65	629.50	608.40	268235	2.18%
12 Jul 2022	613.70	631.50	631.50	607.05	116780	-2.87%
11 Jul 2022	631.85	636.00	638.15	626.00	125695	-0.74%
08 Jul 2022	636.55	627.65	639.00	615.00	308202	2.48%
07 Jul 2022	621.15	601.30	623.70	597.50	521965	3.98%
06 Jul 2022	597.35	601.00	605.05	585.05	180887	-0.91%
05 Jul 2022	602.85	611.55	621.00	600.00	138818	-1.29%
04 Jul 2022	610.75	618.65	629.55	606.60	63084	-1.17%
01 Jul 2022	617.95	626.50	631.80	606.40	125113	-1.36%
30 Jun 2022	626.50	632.95	634.95	621.00	156606	-0.57%
29 Jun 2022	630.10	629.80	635.00	625.05	146857	-1.10%
28 Jun 2022	637.10	638.10	645.00	625.00	211495	0.35%
27 Jun 2022	634.90	640.00	640.00	632.00	224789	-1.21%
24 Jun 2022	642.65	638.90	649.30	630.00	428776	0.87%
23 Jun 2022	637.10	616.45	645.00	616.45	994405	4.31%
22 Jun 2022	610.75	597.35	613.90	593.00	504799	2.24%
21 Jun 2022	597.35	602.45	609.00	595.05	165794	0.39%
20 Jun 2022	595.05	596.20	606.70	583.00	416503	-0.19%
17 Jun 2022	596.20	576.00	603.00	568.05	755232	3.50%
16 Jun 2022	576.05	564.10	580.00	556.05	473865	2.27%
15 Jun 2022	563.25	539.00	568.40	537.65	308541	4.32%
14 Jun 2022	539.90	555.30	556.45	533.15	260256	-1.04%
13 Jun 2022	545.55	520.10	567.70	505.65	336772	1.91%
10 Jun 2022	535.35	540.00	545.20	531.05	153170	-2.06%
09 Jun 2022	546.60	545.00	551.00	540.10	132752	0.05%
08 Jun 2022	546.35	561.00	562.30	544.10	230749	-1.98%
07 Jun 2022	557.40	575.00	578.00	551.55	195370	-3.83%
06 Jun 2022	579.60	587.00	588.35	575.50	214809	-2.08%
03 Jun 2022	591.90	605.00	610.05	586.60	166167	-1.26%
02 Jun 2022	599.45	604.00	615.00	596.15	267946	-0.89%
01 Jun 2022	604.85	585.00	615.50	579.85	554746	4.30%
31 May 2022	579.90	575.00	595.00	570.65	424452	0.22%
30 May 2022	578.60	565.00	589.00	550.50	417786	3.42%
27 May 2022	559.45	567.95	567.95	534.10	532662	-0.22%
26 May 2022	560.70	553.00	563.95	514.00	712958	0.58%
25 May 2022	557.45	549.70	564.65	545.60	500502	1.25%
24 May 2022	550.55	547.00	557.90	531.00	725345	1.67%
23 May 2022	541.50	559.90	559.90	537.00	388417	-2.24%
20 May 2022	553.90	565.00	574.00	545.35	354560	-0.74%
19 May 2022	558.05	580.00	580.00	550.10	457743	-4.75%
18 May 2022	585.85	597.00	603.95	582.00	268856	-1.95%
17 May 2022	597.50	629.90	629.90	585.55	1104234	1.30%
16 May 2022	589.85	581.35	599.05	573.30	369480	-2.10%
13 May 2022	602.50	602.00	620.00	593.20	143397	0.02%
12 May 2022	602.40	622.00	629.70	596.35	277146	-6.48%
11 May 2022	644.15	604.35	654.90	568.25	553583	7.88%
10 May 2022	597.10	628.90	635.55	586.00	188886	-5.21%
09 May 2022	629.95	643.10	688.90	625.00	430662	-2.10%
06 May 2022	643.45	625.25	672.00	625.00	561657	-0.92%
05 May 2022	649.45	670.80	677.40	628.70	135202	-2.38%
04 May 2022	665.25	685.00	695.00	655.25	241922	-2.03%
02 May 2022	679.05	666.25	686.00	660.55	473773	1.92%
29 Apr 2022	666.25	673.10	689.00	663.00	299193	-0.35%
28 Apr 2022	668.60	666.00	673.20	650.00	284270	1.46%
27 Apr 2022	658.95	673.00	683.25	654.00	286477	-2.51%
26 Apr 2022	675.90	681.75	681.75	664.50	128640	1.40%
25 Apr 2022	666.60	686.50	692.40	662.00	193358	-3.11%
22 Apr 2022	688.00	702.85	703.50	685.20	203090	-2.11%
21 Apr 2022	702.85	709.70	724.55	695.00	209831	-0.41%
20 Apr 2022	705.75	718.75	719.00	700.00	225881	-1.09%
19 Apr 2022	713.55	735.00	754.60	705.00	471085	-1.33%
18 Apr 2022	723.15	714.55	728.00	705.00	179333	1.27%
13 Apr 2022	714.05	722.75	738.85	710.00	216566	-0.71%
12 Apr 2022	719.15	723.00	728.45	700.00	274190	-0.68%
11 Apr 2022	724.10	727.25	734.50	717.00	163361	-0.21%
08 Apr 2022	725.65	719.00	736.00	717.45	455688	1.84%
07 Apr 2022	712.55	712.00	727.00	704.30	418379	0.27%
06 Apr 2022	710.60	739.55	739.55	707.00	496136	-3.93%
05 Apr 2022	739.70	750.25	752.35	734.50	282695	-1.02%
04 Apr 2022	747.30	745.00	765.00	742.60	566530	0.80%
01 Apr 2022	741.40	750.00	757.00	738.00	262713	-0.57%
31 Mar 2022	745.65	752.00	774.60	738.55	1226074	-0.25%
30 Mar 2022	747.50	763.00	766.00	727.00	1045160	0.28%
29 Mar 2022	745.45	730.00	758.60	705.65	1329889	2.33%
28 Mar 2022	728.50	697.45	738.00	690.85	1644996	5.70%
25 Mar 2022	689.20	670.00	706.60	666.60	1642568	3.69%
24 Mar 2022	664.65	642.50	675.00	641.50	1149875	3.47%
23 Mar 2022	642.35	645.40	653.00	635.65	308407	0.27%
22 Mar 2022	640.65	627.75	658.80	626.05	2035675	2.90%
21 Mar 2022	622.60	612.00	632.70	607.95	658457	-1.00%
17 Mar 2022	628.90	636.00	652.00	601.65	2292857	0.12%
16 Mar 2022	628.15	635.95	645.00	625.10	413290	-0.20%
15 Mar 2022	629.40	643.00	647.35	616.25	298437	-1.43%
14 Mar 2022	638.50	645.00	660.00	629.00	960768	1.68%
11 Mar 2022	627.95	613.00	632.40	612.45	355243	1.87%
10 Mar 2022	616.40	639.90	639.90	604.55	342502	-0.06%
09 Mar 2022	616.80	639.00	639.00	612.10	342248	-1.66%
08 Mar 2022	627.20	597.80	639.00	593.85	570403	6.25%
07 Mar 2022	590.30	625.30	627.95	582.65	795831	-6.22%
04 Mar 2022	629.45	629.55	640.95	619.00	302434	0.25%
03 Mar 2022	627.90	656.35	675.70	624.50	579184	-2.51%
02 Mar 2022	644.05	635.00	661.00	632.50	521302	0.72%
28 Feb 2022	639.45	645.00	648.90	632.85	284557	-1.85%
25 Feb 2022	651.50	648.00	660.00	634.00	463429	5.47%
24 Feb 2022	617.70	634.00	652.90	610.85	628383	-5.59%
23 Feb 2022	654.25	648.00	694.00	648.00	1393651	0.96%
22 Feb 2022	648.00	552.30	656.00	552.30	856122	3.29%
21 Feb 2022	627.35	646.00	652.55	625.00	401038	-2.79%
18 Feb 2022	645.35	654.00	660.00	643.55	309010	-1.34%
17 Feb 2022	654.10	644.95	666.70	644.05	645772	2.34%
16 Feb 2022	639.15	627.00	649.80	626.45	436247	3.09%
15 Feb 2022	620.00	626.50	635.90	602.10	446724	-0.99%
14 Feb 2022	626.20	626.10	652.30	622.00	341460	-6.47%
11 Feb 2022	669.55	650.00	686.60	644.65	899521	3.17%
10 Feb 2022	648.95	666.00	688.70	644.00	752331	-2.29%
09 Feb 2022	664.15	664.00	672.85	655.60	461221	0.61%
08 Feb 2022	660.10	669.90	673.60	644.00	472553	-1.60%
07 Feb 2022	670.85	649.60	696.00	643.40	2290935	3.49%
04 Feb 2022	648.20	647.30	665.55	641.50	711852	0.02%
03 Feb 2022	648.05	667.00	677.65	640.00	1674858	-4.21%
02 Feb 2022	676.55	624.00	688.10	618.25	4763042	12.33%
01 Feb 2022	602.30	610.00	616.30	592.30	386249	0.48%
31 Jan 2022	599.45	568.80	607.95	565.85	370695	6.74%
28 Jan 2022	561.60	557.10	574.90	556.45	123387	0.97%
27 Jan 2022	556.20	550.80	564.60	547.35	122993	0.45%
25 Jan 2022	553.70	548.15	571.60	548.15	156291	-1.25%
24 Jan 2022	560.70	574.00	582.00	544.85	364667	-2.96%
21 Jan 2022	577.80	584.15	609.60	561.10	815328	-2.57%
20 Jan 2022	593.05	589.25	600.00	585.05	160922	0.64%
19 Jan 2022	589.25	581.10	595.00	569.75	210335	1.40%
18 Jan 2022	581.10	599.80	607.40	572.45	223559	-2.64%
17 Jan 2022	596.85	586.85	608.80	585.55	381470	1.82%
14 Jan 2022	586.20	585.00	594.25	577.80	192141	0.15%
13 Jan 2022	585.35	600.00	604.20	583.00	252819	-1.06%
12 Jan 2022	591.60	586.80	597.85	573.40	514147	1.26%
11 Jan 2022	584.25	547.55	592.95	545.65	1576997	6.70%
10 Jan 2022	547.55	540.00	553.00	538.00	160549	1.01%
07 Jan 2022	542.10	544.00	548.20	539.00	179260	0.97%
06 Jan 2022	536.90	533.15	540.00	532.95	100731	-0.90%
05 Jan 2022	541.80	554.00	554.95	539.00	143875	-1.00%
04 Jan 2022	547.30	550.45	559.00	544.10	275751	-0.10%
03 Jan 2022	547.85	540.90	554.00	539.00	277327	1.70%
31 Dec 2021	538.70	542.10	545.65	535.00	153565	-0.31%
30 Dec 2021	540.40	545.00	548.60	538.80	171968	-0.20%
29 Dec 2021	541.50	540.00	551.60	537.70	167824	-0.03%
28 Dec 2021	541.65	534.00	554.75	532.35	377314	2.36%
27 Dec 2021	529.15	541.80	541.80	525.00	224773	-2.09%
24 Dec 2021	540.45	561.95	561.95	535.10	279137	-2.95%
23 Dec 2021	556.85	552.10	563.00	542.35	294657	0.92%
22 Dec 2021	551.80	565.65	569.35	541.35	273463	-1.30%
21 Dec 2021	559.05	540.00	574.80	538.00	1254407	5.33%
20 Dec 2021	530.75	555.80	559.90	511.35	271038	-6.12%
17 Dec 2021	565.35	585.50	585.50	556.00	634038	-3.35%
16 Dec 2021	584.95	585.95	622.75	576.35	3007196	0.84%
15 Dec 2021	580.05	596.85	596.90	576.60	258582	-2.49%
14 Dec 2021	594.85	589.00	604.00	579.15	617533	-0.41%
13 Dec 2021	597.30	556.00	604.60	552.65	1575904	8.59%
10 Dec 2021	550.05	542.00	553.45	536.00	236772	1.56%
09 Dec 2021	541.60	551.95	556.00	538.00	164632	-0.49%
08 Dec 2021	544.25	536.05	549.00	530.55	281999	2.90%
07 Dec 2021	528.90	528.20	541.20	518.05	343960	0.13%
06 Dec 2021	528.20	528.00	542.90	513.05	408457	-0.76%
03 Dec 2021	532.25	545.45	546.80	529.00	310958	-2.49%
02 Dec 2021	545.85	548.85	554.70	540.00	119344	-0.39%
01 Dec 2021	548.00	570.00	574.00	542.00	167136	-1.99%
30 Nov 2021	559.10	537.00	574.25	536.95	500593	4.13%
29 Nov 2021	536.95	550.00	552.00	492.05	731040	-3.30%
26 Nov 2021	555.25	582.90	588.70	550.00	248549	-5.38%
25 Nov 2021	586.80	594.30	599.95	582.15	180143	-0.82%
24 Nov 2021	591.65	584.55	602.15	575.00	612150	2.36%
23 Nov 2021	578.00	555.00	584.00	555.00	386631	0.74%
22 Nov 2021	573.75	582.00	596.00	561.30	372927	-2.07%
18 Nov 2021	585.85	602.70	607.00	580.00	369845	-2.37%
17 Nov 2021	600.10	605.00	611.95	595.80	247201	-1.43%
16 Nov 2021	608.80	597.90	620.80	596.00	661240	1.87%
15 Nov 2021	597.60	625.00	625.65	592.65	416102	-3.82%
12 Nov 2021	621.35	656.55	657.00	615.85	371619	-5.36%
11 Nov 2021	656.55	641.00	665.00	640.00	483946	1.34%
10 Nov 2021	647.90	645.20	658.85	638.05	570569	-1.02%
09 Nov 2021	654.60	634.05	668.85	625.15	1678180	4.44%
08 Nov 2021	626.80	579.50	635.00	572.00	2199991	8.54%
04 Nov 2021	577.50	580.00	582.95	574.50	76658	0.52%
03 Nov 2021	574.50	569.00	589.70	563.50	800458	1.52%
02 Nov 2021	565.90	552.70	571.75	547.05	441168	2.98%
01 Nov 2021	549.50	560.00	560.00	538.05	389456	1.14%
29 Oct 2021	543.30	527.80	552.60	516.70	545523	2.01%
28 Oct 2021	532.60	542.65	571.05	528.15	405987	-1.35%
27 Oct 2021	539.90	534.25	550.65	528.65	494323	2.11%
26 Oct 2021	528.75	519.40	535.00	518.40	187487	2.48%
25 Oct 2021	515.95	532.80	537.35	504.10	283416	-3.08%
22 Oct 2021	532.35	533.00	538.00	529.30	219857	0.24%
21 Oct 2021	531.10	554.55	557.75	521.10	358073	-3.64%
20 Oct 2021	551.15	566.40	585.00	545.05	748354	-2.44%
19 Oct 2021	564.95	575.00	580.00	550.00	533548	-1.32%
18 Oct 2021	572.50	576.00	580.85	564.00	336685	-0.54%
14 Oct 2021	575.60	583.80	588.40	570.10	488821	-1.37%
13 Oct 2021	583.60	573.00	592.55	566.00	1415702	3.16%
12 Oct 2021	565.75	548.90	573.00	535.30	1131780	3.92%
11 Oct 2021	544.40	541.80	573.10	536.45	1195435	0.87%
08 Oct 2021	539.70	548.00	551.00	531.20	1024422	-1.07%
07 Oct 2021	545.55	499.40	552.85	497.70	2743684	9.27%
06 Oct 2021	499.25	496.90	507.00	493.00	421925	1.03%
05 Oct 2021	494.15	500.30	504.05	492.00	233056	-0.73%
04 Oct 2021	497.80	508.90	509.90	496.50	257266	-1.36%
01 Oct 2021	504.65	501.50	508.75	500.00	342823	-0.38%
30 Sep 2021	506.60	504.00	511.00	500.90	489999	1.22%
29 Sep 2021	500.50	493.50	507.60	485.00	524040	1.25%
28 Sep 2021	494.30	503.65	504.80	491.70	475091	-1.24%
27 Sep 2021	500.50	505.95	516.70	492.20	803745	-1.07%
24 Sep 2021	505.90	495.00	509.80	493.00	963601	2.01%
23 Sep 2021	495.95	493.40	505.00	491.05	456697	1.44%
22 Sep 2021	488.90	490.40	498.50	487.00	374265	0.37%
21 Sep 2021	487.10	490.60	496.75	483.75	387450	-0.71%
20 Sep 2021	490.60	496.40	502.70	485.30	548508	-1.63%
17 Sep 2021	498.75	494.90	517.45	490.60	1633678	1.18%
16 Sep 2021	492.95	483.80	508.80	483.80	2594257	1.89%
15 Sep 2021	483.80	487.50	487.50	480.50	239716	-0.07%
14 Sep 2021	484.15	485.70	488.45	481.05	253245	0.24%
13 Sep 2021	483.00	485.00	488.40	479.00	388870	-1.25%
09 Sep 2021	489.10	483.00	494.00	482.05	530550	1.43%
08 Sep 2021	482.20	486.25	491.00	472.40	664334	-0.41%
07 Sep 2021	484.20	484.65	503.80	480.00	1587645	0.92%
06 Sep 2021	479.80	486.90	491.00	477.25	445712	-1.37%
03 Sep 2021	486.45	486.00	503.50	481.35	1481086	0.40%
02 Sep 2021	484.50	457.05	498.70	457.05	3141255	5.27%
01 Sep 2021	460.25	461.50	476.30	457.00	425015	-1.15%
31 Aug 2021	465.60	470.30	476.90	462.00	717625	-0.64%
30 Aug 2021	468.60	474.50	478.70	460.60	1111642	-1.07%
27 Aug 2021	473.65	469.00	481.70	463.10	999419	0.81%
26 Aug 2021	469.85	451.30	474.85	443.80	1619603	4.64%
25 Aug 2021	449.00	456.50	462.00	445.80	347746	-2.53%
24 Aug 2021	460.65	450.00	467.80	442.40	568413	2.42%
23 Aug 2021	449.75	466.45	470.55	435.00	543781	-1.96%
20 Aug 2021	458.75	464.00	475.00	450.00	523422	-3.23%
18 Aug 2021	474.05	490.00	490.00	470.10	734389	-3.30%
17 Aug 2021	490.25	468.00	499.95	461.25	3381235	3.02%
16 Aug 2021	475.90	457.60	491.15	451.05	4545291	4.00%
13 Aug 2021	457.60	479.00	479.00	437.60	5476181	-1.16%
12 Aug 2021	462.95	410.95	462.95	409.05	12541406	20.00%
11 Aug 2021	385.80	400.90	406.95	374.00	523310	-3.09%
10 Aug 2021	398.10	403.00	406.15	395.50	665920	-1.22%
09 Aug 2021	403.00	402.00	413.50	400.00	171128	-0.12%
06 Aug 2021	403.50	405.00	410.35	402.20	120275	-0.37%
05 Aug 2021	405.00	412.45	412.45	401.00	224283	-1.34%
04 Aug 2021	410.50	417.50	424.00	408.25	362612	-1.85%
03 Aug 2021	418.25	427.00	427.00	410.15	373475	0.59%
02 Aug 2021	415.80	413.45	424.95	400.00	829400	2.41%
30 Jul 2021	406.00	409.00	416.80	403.00	426028	-0.38%
29 Jul 2021	407.55	405.70	410.00	398.40	160287	1.05%
28 Jul 2021	403.30	401.90	406.90	396.15	230240	0.85%
27 Jul 2021	399.90	415.00	415.00	396.15	196914	-0.84%
26 Jul 2021	403.30	415.00	415.45	400.30	125056	-2.51%
23 Jul 2021	413.70	417.50	424.00	408.10	307182	-0.91%
22 Jul 2021	417.50	402.50	419.50	402.05	582225	4.30%
20 Jul 2021	400.30	402.70	407.25	390.30	272972	-0.51%
19 Jul 2021	402.35	406.00	414.60	400.00	262693	-1.13%
16 Jul 2021	406.95	408.50	414.00	405.65	151376	-0.74%
15 Jul 2021	410.00	413.10	419.50	408.20	275457	0.05%
14 Jul 2021	409.80	418.80	419.35	408.00	261409	-2.57%
13 Jul 2021	420.60	408.35	430.90	408.35	1843701	3.00%
12 Jul 2021	408.35	397.95	414.65	397.00	639541	2.96%
09 Jul 2021	396.60	407.55	407.90	395.00	366426	-2.29%
08 Jul 2021	405.90	413.00	418.75	402.00	427603	-1.84%
07 Jul 2021	413.50	423.00	437.70	408.85	2437900	-1.02%
06 Jul 2021	417.75	392.40	423.00	390.75	2903284	7.10%
05 Jul 2021	390.05	390.10	398.90	386.20	304909	0.13%
02 Jul 2021	389.55	393.85	395.95	386.00	561965	-0.68%
01 Jul 2021	392.20	400.55	406.65	390.60	386959	-2.08%
30 Jun 2021	400.55	387.00	405.50	383.00	956924	3.54%
29 Jun 2021	386.85	385.80	391.10	382.50	296472	0.69%
28 Jun 2021	384.20	380.20	388.60	380.20	154694	0.38%
25 Jun 2021	382.75	387.85	387.85	380.50	210862	-0.62%
24 Jun 2021	385.15	387.40	391.75	383.10	204301	-0.12%
23 Jun 2021	385.60	392.70	394.40	384.45	155570	-1.28%
22 Jun 2021	390.60	383.80	398.00	383.80	288696	1.98%
21 Jun 2021	383.00	386.00	387.80	380.00	198677	-1.66%
18 Jun 2021	389.45	401.35	405.20	381.05	360447	-3.73%
17 Jun 2021	404.55	403.00	407.80	394.30	487595	-0.11%
16 Jun 2021	405.00	403.90	409.50	400.30	399097	0.71%
15 Jun 2021	402.15	410.35	414.40	400.50	828946	-2.00%
14 Jun 2021	410.35	393.60	423.00	386.50	2182530	5.12%
11 Jun 2021	390.35	383.90	399.00	383.05	1637477	2.39%
10 Jun 2021	381.25	377.00	382.75	377.00	208004	1.54%
09 Jun 2021	375.45	390.00	390.00	374.00	278651	-2.86%
08 Jun 2021	386.50	386.70	392.00	381.20	707435	0.45%
07 Jun 2021	384.75	392.90	393.90	384.00	261694	-1.45%
04 Jun 2021	390.40	387.00	395.05	385.10	403560	0.76%
03 Jun 2021	387.45	384.00	393.00	378.50	612276	1.87%
02 Jun 2021	380.35	386.00	386.00	375.70	414080	-0.63%
01 Jun 2021	382.75	362.55	386.90	362.55	1058035	4.04%
31 May 2021	367.90	365.00	368.75	357.05	302846	1.42%
28 May 2021	362.75	369.00	372.20	361.80	249139	-2.07%
27 May 2021	370.40	363.50	374.00	357.90	449962	1.90%
26 May 2021	363.50	355.00	365.45	350.05	922452	-0.78%
25 May 2021	366.35	364.90	372.60	361.80	486438	1.26%
24 May 2021	361.80	358.10	369.35	352.60	829094	0.85%
21 May 2021	358.75	350.05	360.80	350.00	358887	2.51%
20 May 2021	349.95	361.95	372.50	346.00	1091171	-2.44%
19 May 2021	358.70	341.50	367.50	341.00	2788372	5.58%
18 May 2021	339.75	347.00	347.35	337.50	205864	-0.70%
17 May 2021	342.15	338.70	344.85	336.10	726634	2.04%
14 May 2021	335.30	339.00	340.90	333.55	162496	-0.10%
12 May 2021	335.65	335.60	341.65	332.50	383593	0.55%
11 May 2021	333.80	330.00	339.95	330.00	218915	0.94%
10 May 2021	330.70	333.05	336.45	330.05	443963	-0.71%
07 May 2021	333.05	337.00	339.05	329.70	450424	-0.66%
06 May 2021	335.25	337.85	339.80	332.35	350479	-0.30%
05 May 2021	336.25	337.90	338.00	333.65	86529	0.87%
04 May 2021	333.35	341.90	345.40	332.05	149250	-1.57%
03 May 2021	338.65	343.60	347.80	335.70	118254	-1.95%
30 Apr 2021	345.40	350.00	357.60	332.15	297532	-3.43%
29 Apr 2021	357.65	354.95	364.90	349.35	976060	2.91%
28 Apr 2021	347.55	334.00	353.00	330.00	375426	4.37%
27 Apr 2021	333.00	338.00	338.50	331.30	151819	-0.60%
26 Apr 2021	335.00	332.00	336.00	327.80	151328	1.06%
23 Apr 2021	331.50	320.00	336.60	319.95	401446	3.63%
22 Apr 2021	319.90	320.00	322.65	317.15	134892	-0.11%
20 Apr 2021	320.25	321.15	361.70	319.00	225674	0.06%
19 Apr 2021	320.05	320.00	324.00	304.60	301913	-3.24%
16 Apr 2021	330.75	330.60	339.00	322.15	396524	0.56%
15 Apr 2021	328.90	322.25	349.40	311.00	561424	-1.29%
13 Apr 2021	333.20	337.00	342.55	328.80	194114	-1.14%
12 Apr 2021	337.05	339.45	342.95	321.90	370875	-1.16%
09 Apr 2021	341.00	345.40	345.50	340.00	144934	-0.76%
08 Apr 2021	343.60	345.75	347.00	341.40	255827	0.32%
07 Apr 2021	342.50	343.70	347.35	340.20	232796	-0.26%
06 Apr 2021	343.40	345.00	348.80	340.00	237563	0.35%
05 Apr 2021	342.20	354.45	354.45	339.00	275972	-3.46%
01 Apr 2021	354.45	357.00	361.20	351.00	192683	0.08%
31 Mar 2021	354.15	349.00	357.25	347.50	248493	1.99%
30 Mar 2021	347.25	351.05	356.95	338.70	367389	-0.87%
26 Mar 2021	350.30	363.50	363.50	348.00	260489	-1.96%
25 Mar 2021	357.30	365.40	366.75	352.25	292795	-2.75%
24 Mar 2021	367.40	373.15	376.95	361.00	571290	-1.54%
23 Mar 2021	373.15	372.15	382.00	372.00	234016	-0.60%
22 Mar 2021	375.40	379.75	380.95	371.00	257526	-0.23%
19 Mar 2021	376.25	373.00	381.25	370.00	394137	1.03%
18 Mar 2021	372.40	387.00	387.00	366.25	282166	-2.12%
17 Mar 2021	380.45	375.35	388.90	373.05	812165	0.14%
16 Mar 2021	379.90	386.50	387.15	376.45	398165	-1.12%
15 Mar 2021	384.20	391.50	392.00	379.05	351942	-2.20%
12 Mar 2021	392.85	403.00	406.75	390.00	387427	-2.03%
10 Mar 2021	401.00	405.00	405.00	397.80	374909	-0.47%
09 Mar 2021	402.90	412.50	412.50	400.10	447689	-1.56%
08 Mar 2021	409.30	416.40	416.40	405.60	474313	-0.51%
05 Mar 2021	411.40	416.80	417.90	400.95	757044	0.35%
04 Mar 2021	409.95	410.00	422.00	406.80	1203652	0.34%
03 Mar 2021	408.55	402.70	418.00	396.80	601591	2.65%
02 Mar 2021	398.00	408.35	412.80	396.05	974849	-2.01%
01 Mar 2021	406.15	409.40	412.50	396.00	1564155	1.36%
26 Feb 2021	400.70	389.95	414.95	381.00	1657646	2.27%
25 Feb 2021	391.80	388.80	403.50	385.05	595109	2.03%
24 Feb 2021	384.00	381.90	396.50	366.20	432314	0.80%
23 Feb 2021	380.95	373.10	385.90	370.50	319314	2.08%
22 Feb 2021	373.20	379.00	382.50	368.80	232596	-1.09%
19 Feb 2021	377.30	376.10	394.70	372.00	1053664	0.33%
18 Feb 2021	376.05	383.90	384.70	373.40	176012	-1.53%
17 Feb 2021	381.90	381.00	386.00	370.30	349991	0.61%
16 Feb 2021	379.60	386.65	392.70	374.25	922167	-0.94%
15 Feb 2021	383.20	355.05	387.00	353.00	1966482	7.91%
12 Feb 2021	355.10	358.90	360.40	351.50	183914	-0.75%
11 Feb 2021	357.80	350.00	359.80	346.05	279998	2.80%
10 Feb 2021	348.05	353.90	354.35	346.50	188730	-1.12%
09 Feb 2021	352.00	356.50	357.00	351.00	222979	-0.45%
08 Feb 2021	353.60	356.50	359.00	352.00	265289	-0.41%
05 Feb 2021	355.05	357.00	359.90	352.50	399200	-0.32%
04 Feb 2021	356.20	360.00	361.00	350.00	903097	-1.51%
03 Feb 2021	361.65	355.50	365.00	351.80	312440	2.84%
02 Feb 2021	351.65	354.50	357.65	350.10	327054	0.95%
01 Feb 2021	348.35	346.20	352.50	339.00	706100	2.55%
29 Jan 2021	339.70	345.00	349.80	338.00	111111	-0.75%
28 Jan 2021	342.25	335.00	348.00	334.35	156539	0.91%
27 Jan 2021	339.15	344.00	345.95	336.80	246679	-1.35%
25 Jan 2021	343.80	355.10	357.95	340.00	184638	-2.66%
22 Jan 2021	353.20	354.90	359.85	350.00	175456	-0.54%
21 Jan 2021	355.10	362.00	365.65	351.50	568156	-1.13%
20 Jan 2021	359.15	349.90	360.60	349.25	208252	2.83%
19 Jan 2021	349.25	344.60	364.00	344.60	424848	1.87%
18 Jan 2021	342.85	352.00	353.95	341.00	154895	-2.36%
15 Jan 2021	351.15	358.90	361.20	349.10	192424	-1.76%
14 Jan 2021	357.45	360.00	364.40	357.00	243562	-0.22%
13 Jan 2021	358.25	369.80	370.50	357.05	324229	-2.54%
12 Jan 2021	367.60	371.00	374.80	365.90	142076	-0.57%
11 Jan 2021	369.70	379.00	380.45	367.85	152337	-2.07%
08 Jan 2021	377.50	378.55	381.50	375.00	143592	0.23%
07 Jan 2021	376.65	382.10	387.00	375.00	245456	-1.44%
06 Jan 2021	382.15	384.90	385.90	375.55	439909	-0.53%
05 Jan 2021	384.20	368.70	386.70	365.00	1005594	3.11%
04 Jan 2021	372.60	368.00	374.80	362.30	573656	1.86%
01 Jan 2021	365.80	364.50	369.90	358.10	580655	0.36%
31 Dec 2020	364.50	353.40	368.00	351.60	730412	3.60%
30 Dec 2020	351.85	356.70	357.00	349.50	123112	-1.41%
29 Dec 2020	356.90	357.50	363.50	351.00	266751	0.22%
28 Dec 2020	356.10	352.00	357.95	350.50	155572	1.61%
24 Dec 2020	350.45	349.90	354.60	345.00	392589	1.59%
23 Dec 2020	344.95	335.45	347.00	332.40	357922	4.94%
22 Dec 2020	328.70	326.05	338.00	310.50	536261	-2.36%
21 Dec 2020	336.65	362.95	364.45	330.00	372468	-6.63%
18 Dec 2020	360.55	365.10	365.65	356.45	315236	-1.25%
17 Dec 2020	365.10	364.90	369.00	362.20	258074	0.50%
16 Dec 2020	363.30	363.10	369.60	362.00	156228	0.21%
15 Dec 2020	362.55	364.00	368.00	362.00	144209	-0.81%
14 Dec 2020	365.50	370.00	370.95	364.00	178073	-0.25%
11 Dec 2020	366.40	369.95	373.45	363.60	187515	-0.23%
10 Dec 2020	367.25	373.90	374.00	362.00	293526	-1.28%
09 Dec 2020	372.00	359.70	379.00	359.70	684998	3.45%
08 Dec 2020	359.60	365.00	368.80	359.00	212161	-1.41%
07 Dec 2020	364.75	355.10	370.45	355.10	324684	1.42%
04 Dec 2020	359.65	364.75	366.00	358.00	186687	-0.44%
03 Dec 2020	361.25	363.75	366.40	358.10	153349	-0.52%
02 Dec 2020	363.15	362.90	366.00	358.00	299587	0.15%
01 Dec 2020	362.60	366.00	372.60	358.20	649967	0.32%
27 Nov 2020	361.45	341.90	369.95	339.10	1076141	5.87%
26 Nov 2020	341.40	341.90	344.70	336.00	157137	-0.15%
25 Nov 2020	341.90	347.00	349.35	336.50	724997	-0.62%
24 Nov 2020	344.05	339.70	349.20	334.30	708643	2.11%
23 Nov 2020	336.95	340.00	347.00	334.10	358296	-0.77%
20 Nov 2020	339.55	347.50	347.50	335.30	501779	-2.27%
19 Nov 2020	347.45	348.00	354.45	340.70	974399	-0.63%
18 Nov 2020	349.65	326.20	356.60	320.80	3084148	7.47%
17 Nov 2020	325.35	310.00	327.00	307.50	1119192	6.01%
14 Nov 2020	306.90	305.00	308.90	305.00	100622	1.57%
13 Nov 2020	302.15	297.95	303.85	296.00	429846	2.41%
12 Nov 2020	295.05	308.00	308.00	293.00	333041	-3.74%
11 Nov 2020	306.50	310.50	314.45	296.20	540963	0.00%
10 Nov 2020	306.50	300.85	318.45	296.60	2390221	5.58%
09 Nov 2020	290.30	290.00	294.75	287.00	427954	1.41%
06 Nov 2020	286.25	289.90	293.95	285.20	361611	0.39%
05 Nov 2020	285.15	283.60	288.15	281.55	571542	1.80%
04 Nov 2020	280.10	273.90	283.75	272.70	602769	3.07%
03 Nov 2020	271.75	275.00	275.90	270.10	182550	-0.46%
02 Nov 2020	273.00	275.00	276.00	270.00	104806	0.40%
30 Oct 2020	271.90	275.25	279.60	270.00	156496	-0.28%
29 Oct 2020	272.65	275.70	277.75	271.00	294100	-1.68%
28 Oct 2020	277.30	275.30	281.20	275.30	168722	0.25%
27 Oct 2020	276.60	277.40	279.50	275.10	145602	-0.54%
26 Oct 2020	278.10	281.70	281.70	276.75	153576	-0.07%
23 Oct 2020	278.30	281.70	287.40	277.70	247492	-1.40%
22 Oct 2020	282.25	279.35	285.55	277.85	417905	2.06%
21 Oct 2020	276.55	285.00	291.05	275.10	396243	-2.59%
20 Oct 2020	283.90	284.10	286.55	282.20	90719	-0.07%
19 Oct 2020	284.10	286.10	289.40	283.00	121954	-0.30%
16 Oct 2020	284.95	286.50	290.50	284.20	118331	-0.82%
15 Oct 2020	287.30	290.80	291.00	286.00	179760	-0.61%
14 Oct 2020	289.05	289.95	292.00	285.10	178736	-0.45%
13 Oct 2020	290.35	292.65	293.50	288.20	145762	-1.07%
12 Oct 2020	293.50	296.00	296.80	291.20	203339	0.31%
09 Oct 2020	292.60	290.35	295.00	289.80	332093	0.84%
08 Oct 2020	290.15	294.00	294.00	288.80	168994	-0.07%
07 Oct 2020	290.35	296.95	297.00	288.60	265113	-0.99%
06 Oct 2020	293.25	293.80	299.00	290.75	450282	1.03%
05 Oct 2020	290.25	290.95	296.20	286.80	304332	0.31%
01 Oct 2020	289.35	290.95	296.00	288.00	231455	0.35%
30 Sep 2020	288.35	293.40	294.95	287.20	218494	-1.22%
29 Sep 2020	291.90	301.95	303.55	290.25	230068	-2.59%
28 Sep 2020	299.65	298.50	304.40	297.55	562714	1.22%
25 Sep 2020	296.05	295.00	302.00	291.70	462609	1.39%
24 Sep 2020	292.00	286.30	305.50	280.65	673550	0.19%
23 Sep 2020	291.45	298.25	305.50	286.60	381100	-1.54%
22 Sep 2020	296.00	311.00	315.00	286.00	673390	-4.62%
21 Sep 2020	310.35	328.00	332.70	304.05	665698	-5.40%
18 Sep 2020	328.05	319.50	333.90	316.50	1266332	3.26%
17 Sep 2020	317.70	320.25	325.70	316.70	429405	-2.47%
16 Sep 2020	325.75	314.95	328.50	311.05	1017324	3.86%
15 Sep 2020	313.65	323.00	323.00	310.00	1051770	-2.94%
14 Sep 2020	323.15	287.80	331.00	286.30	4072725	14.23%
11 Sep 2020	282.90	283.90	284.50	279.10	220607	0.16%
10 Sep 2020	282.45	279.80	290.00	273.35	317413	3.39%
09 Sep 2020	273.20	275.00	276.00	268.00	372539	-1.55%
08 Sep 2020	277.50	281.00	286.90	276.05	200137	-1.18%
07 Sep 2020	280.80	285.10	286.60	278.55	167126	-1.49%
04 Sep 2020	285.05	282.60	289.00	282.60	229843	-2.20%
03 Sep 2020	291.45	294.75	296.55	290.50	301444	-0.78%
02 Sep 2020	293.75	295.45	298.00	288.95	301659	-0.51%
01 Sep 2020	295.25	286.85	298.80	277.00	529878	4.16%
31 Aug 2020	283.45	301.00	303.70	272.05	758740	-5.03%
28 Aug 2020	298.45	304.65	306.65	297.15	629903	-1.52%
27 Aug 2020	303.05	301.00	308.70	300.50	959847	0.85%
26 Aug 2020	300.50	290.95	304.90	287.15	1915456	3.69%
25 Aug 2020	289.80	293.00	296.80	284.80	984025	-0.33%
24 Aug 2020	290.75	288.80	294.40	285.00	884116	2.09%
21 Aug 2020	284.80	282.80	289.80	281.45	1294283	2.01%
20 Aug 2020	279.20	269.80	281.95	267.50	1367137	3.10%
19 Aug 2020	270.80	271.00	272.60	269.60	548406	0.78%
18 Aug 2020	268.70	266.85	274.80	264.20	1017759	1.43%
17 Aug 2020	264.90	269.00	272.00	262.85	620038	-0.28%
14 Aug 2020	265.65	275.40	275.45	262.65	469963	-3.12%
13 Aug 2020	274.20	274.00	278.45	270.00	971917	0.88%
12 Aug 2020	271.80	260.00	274.90	258.30	1838547	4.60%
11 Aug 2020	259.85	262.50	265.00	259.10	720934	0.04%
10 Aug 2020	259.75	262.50	263.45	258.50	1367587	-0.42%
07 Aug 2020	260.85	261.70	265.80	260.00	988365	-0.32%
06 Aug 2020	261.70	260.00	264.80	260.00	765603	-2.77%
05 Aug 2020	269.15	267.05	273.45	262.20	628706	1.70%
04 Aug 2020	264.65	266.25	269.45	264.00	284803	-0.41%
03 Aug 2020	265.75	270.50	271.80	263.20	394298	-1.79%
31 Jul 2020	270.60	268.10	274.40	268.10	417411	-0.37%
30 Jul 2020	271.60	274.90	278.00	270.10	326568	-0.98%
29 Jul 2020	274.30	277.90	289.00	272.15	1749402	-0.40%
28 Jul 2020	275.40	275.30	282.00	271.10	705105	-0.56%
27 Jul 2020	276.95	284.20	287.50	275.10	577861	-4.02%
24 Jul 2020	288.55	292.40	294.55	284.20	503622	-1.90%
23 Jul 2020	294.15	304.00	309.45	289.85	1086327	-3.48%
22 Jul 2020	304.75	286.80	309.40	279.20	4077089	7.10%
21 Jul 2020	284.55	270.70	286.40	267.55	2998288	5.88%
20 Jul 2020	268.75	273.00	273.85	266.10	933307	-0.06%
17 Jul 2020	268.90	261.10	272.40	258.75	1296047	3.38%
16 Jul 2020	260.10	258.15	261.75	252.00	822606	0.81%
15 Jul 2020	258.00	259.50	263.00	254.20	532259	0.66%
14 Jul 2020	256.30	252.15	262.90	248.20	664705	0.85%
13 Jul 2020	254.15	257.00	257.95	253.00	402130	-0.80%
10 Jul 2020	256.20	259.85	259.90	252.00	485023	0.53%
09 Jul 2020	254.85	258.10	259.90	254.00	335911	-1.03%
08 Jul 2020	257.50	261.70	264.10	255.45	346092	-1.00%
07 Jul 2020	260.10	260.80	262.30	258.00	217653	0.02%
06 Jul 2020	260.05	262.05	263.00	258.30	298632	0.48%
03 Jul 2020	258.80	263.50	263.50	257.70	288122	-0.15%
02 Jul 2020	259.20	259.00	264.15	257.55	380438	0.68%
01 Jul 2020	257.45	259.95	259.95	252.75	302709	-0.08%
30 Jun 2020	257.65	265.50	267.70	255.95	393115	-2.68%
29 Jun 2020	264.75	265.20	269.00	260.35	600691	-2.38%
26 Jun 2020	271.20	268.50	279.90	266.35	2201838	1.90%
25 Jun 2020	266.15	260.75	269.90	258.70	712687	0.34%
24 Jun 2020	265.25	267.00	273.50	262.55	1278180	0.04%
23 Jun 2020	265.15	269.00	269.20	259.00	834892	-0.73%
22 Jun 2020	267.10	250.00	268.90	250.00	1754782	5.95%
19 Jun 2020	252.10	251.80	257.10	250.00	575530	1.00%
18 Jun 2020	249.60	243.00	252.90	242.90	679353	3.25%
17 Jun 2020	241.75	239.00	244.85	236.55	832285	0.04%
16 Jun 2020	241.65	253.00	253.00	236.00	534555	-2.32%
15 Jun 2020	247.40	250.10	256.00	245.00	435821	-0.80%
12 Jun 2020	249.40	236.30	252.20	236.30	826423	-1.13%
11 Jun 2020	252.25	254.90	261.85	250.25	760969	-0.55%
10 Jun 2020	253.65	258.00	258.00	250.20	585691	-2.14%
09 Jun 2020	259.20	273.05	273.05	255.00	813763	-4.02%
08 Jun 2020	270.05	268.85	276.85	267.45	1174721	0.60%
05 Jun 2020	268.45	270.75	273.70	262.15	1055347	1.99%
04 Jun 2020	263.20	274.25	287.70	255.75	4109555	0.48%
03 Jun 2020	261.95	245.00	274.50	240.00	3033455	9.76%
02 Jun 2020	238.65	232.50	243.00	232.00	1463262	3.24%
01 Jun 2020	231.15	224.50	236.80	221.10	1942172	6.20%
29 May 2020	217.65	211.00	218.80	211.00	1110747	3.47%
28 May 2020	210.35	207.00	212.00	206.05	885136	2.43%
27 May 2020	205.35	213.00	214.00	202.00	2633400	-4.62%
26 May 2020	215.30	220.00	221.90	214.00	448243	-0.76%
22 May 2020	216.95	219.95	222.00	216.50	332335	-1.36%
21 May 2020	219.95	222.05	229.50	218.80	750666	0.21%
20 May 2020	219.50	217.60	220.75	214.15	238945	2.09%
19 May 2020	215.00	221.00	221.00	214.05	365162	-1.08%
18 May 2020	217.35	219.00	224.90	213.10	465254	-2.05%
15 May 2020	221.90	232.40	232.40	219.05	486830	-3.90%
14 May 2020	230.90	230.00	234.60	229.00	736545	0.52%
13 May 2020	229.70	237.00	237.50	226.00	765700	2.27%
12 May 2020	224.60	228.00	237.45	220.35	2536892	0.34%
11 May 2020	223.85	219.80	234.65	219.75	3218720	5.04%
08 May 2020	213.10	218.00	218.00	212.15	121086	-0.37%
07 May 2020	213.90	216.50	219.55	212.00	205952	-0.63%
06 May 2020	215.25	218.00	219.95	213.30	206997	-0.35%
05 May 2020	216.00	224.20	226.65	215.20	190632	-2.11%
04 May 2020	220.65	216.00	225.00	216.00	348097	-4.25%
30 Apr 2020	230.45	235.20	239.80	229.95	429015	-1.41%
29 Apr 2020	233.75	239.25	244.70	232.00	470099	-1.27%
28 Apr 2020	236.75	225.00	240.00	220.00	760613	7.76%
27 Apr 2020	219.70	217.00	225.00	212.40	460187	3.00%
24 Apr 2020	213.30	219.00	220.90	212.05	206913	-3.35%
23 Apr 2020	220.70	223.55	226.95	219.10	242410	-1.60%
22 Apr 2020	224.30	225.95	226.95	218.00	175695	-0.11%
21 Apr 2020	224.55	236.15	236.15	224.00	232769	-4.91%
20 Apr 2020	236.15	245.00	245.00	235.00	406695	-1.99%
17 Apr 2020	240.95	246.00	249.65	240.10	301043	-0.15%
16 Apr 2020	241.30	236.45	245.00	231.75	155083	2.05%
15 Apr 2020	236.45	241.85	246.55	234.00	251735	-1.27%
13 Apr 2020	239.50	252.20	252.20	237.35	228858	-5.04%
09 Apr 2020	252.20	253.10	260.00	250.00	245096	0.76%
08 Apr 2020	250.30	239.00	259.00	233.35	514115	4.93%
07 Apr 2020	238.55	234.50	242.00	227.45	230545	5.95%
03 Apr 2020	225.15	242.00	242.00	223.50	164175	-3.58%
01 Apr 2020	233.50	236.10	239.90	228.05	125345	-2.77%
31 Mar 2020	240.15	230.05	243.00	228.00	274584	5.72%
30 Mar 2020	227.15	245.00	257.15	224.50	561721	-2.84%
27 Mar 2020	233.80	253.00	253.00	220.30	260728	1.32%
26 Mar 2020	230.75	223.65	238.00	218.00	240121	6.63%
25 Mar 2020	216.40	201.00	218.85	200.00	153539	7.10%
24 Mar 2020	202.05	209.00	229.30	187.65	189933	-3.09%
23 Mar 2020	208.50	210.00	218.85	208.50	256144	-9.99%
20 Mar 2020	231.65	226.50	237.95	212.45	547803	2.27%
19 Mar 2020	226.50	250.50	253.00	225.00	606799	-13.66%
18 Mar 2020	262.35	298.40	302.80	255.00	576582	-11.53%
17 Mar 2020	296.55	297.05	307.25	290.00	265290	-2.48%
16 Mar 2020	304.10	311.75	315.00	296.00	229046	-2.80%
13 Mar 2020	312.85	280.55	328.35	273.05	717039	-5.25%
12 Mar 2020	330.20	355.00	356.90	322.40	464393	-9.05%
11 Mar 2020	363.05	373.00	379.00	361.00	227608	-0.72%
09 Mar 2020	365.70	384.00	384.00	362.00	240919	-5.09%
06 Mar 2020	385.30	381.20	388.90	376.00	317489	-3.76%
05 Mar 2020	400.35	384.90	403.75	380.30	304028	5.45%
04 Mar 2020	379.65	391.00	397.45	373.10	270629	-2.47%
03 Mar 2020	389.25	395.80	416.40	380.05	349824	-1.41%
02 Mar 2020	394.80	409.85	421.75	379.00	302451	-3.67%
28 Feb 2020	409.85	425.05	427.95	405.80	435153	-5.66%
27 Feb 2020	434.45	440.05	443.00	431.00	217883	-1.49%
26 Feb 2020	441.00	440.00	447.50	437.50	155771	-0.72%
25 Feb 2020	444.20	448.00	452.75	440.05	554032	-0.40%
24 Feb 2020	446.00	447.00	456.80	432.55	296154	-0.95%
20 Feb 2020	450.30	455.00	464.35	449.00	212241	-1.72%
19 Feb 2020	458.20	452.15	465.00	452.15	289840	1.62%
18 Feb 2020	450.90	454.00	468.00	448.25	259156	-1.80%
17 Feb 2020	459.15	470.00	470.55	452.25	247237	-1.82%
14 Feb 2020	467.65	471.10	479.00	463.40	356920	-0.12%
13 Feb 2020	468.20	485.00	487.90	463.60	374408	-3.54%
12 Feb 2020	485.40	509.85	519.50	478.00	1291814	-4.51%
11 Feb 2020	508.35	510.00	518.90	497.55	787940	0.53%
10 Feb 2020	505.65	498.85	508.75	495.00	663803	1.98%
07 Feb 2020	495.85	474.95	501.35	472.50	661557	4.12%
06 Feb 2020	476.25	475.00	487.90	471.05	511521	1.10%
05 Feb 2020	471.05	470.00	476.50	463.05	183330	0.58%
04 Feb 2020	468.35	452.90	470.00	451.00	252741	4.04%
03 Feb 2020	450.15	450.50	461.60	445.05	628325	-1.84%
01 Feb 2020	458.60	460.15	469.95	450.00	151521	-1.07%
31 Jan 2020	463.55	460.65	471.00	455.00	185154	1.28%
30 Jan 2020	457.70	471.90	471.90	453.00	240941	-2.79%
29 Jan 2020	470.85	469.00	473.00	466.35	193597	0.42%
28 Jan 2020	468.90	463.00	472.95	460.40	205387	1.39%
27 Jan 2020	462.45	460.90	474.50	458.45	227339	0.14%
24 Jan 2020	461.80	456.55	474.95	451.05	453723	1.15%
23 Jan 2020	456.55	450.50	459.85	444.20	228808	0.74%
22 Jan 2020	453.20	457.00	457.00	447.05	129844	-0.11%
21 Jan 2020	453.70	449.95	457.00	445.75	217604	0.41%
20 Jan 2020	451.85	466.35	468.20	450.00	156118	-2.91%
17 Jan 2020	465.40	462.50	473.00	460.10	298744	0.81%
16 Jan 2020	461.65	457.30	464.45	452.25	310190	1.65%
15 Jan 2020	454.15	455.25	464.80	452.30	238222	-0.22%
14 Jan 2020	455.15	452.95	460.35	447.25	382428	-0.16%
13 Jan 2020	455.90	423.00	462.95	423.00	2015488	8.41%
10 Jan 2020	420.55	424.20	428.70	417.35	277029	-1.22%
09 Jan 2020	425.75	429.65	429.65	422.05	168555	1.12%
08 Jan 2020	421.05	423.00	425.80	420.00	92498	-1.64%
07 Jan 2020	428.05	438.30	446.05	427.00	192964	-1.11%
06 Jan 2020	432.85	441.00	441.55	426.20	210248	-1.66%
03 Jan 2020	440.15	438.00	443.70	435.30	518924	2.37%
02 Jan 2020	429.95	427.00	438.00	425.10	265949	0.21%
01 Jan 2020	429.05	434.60	436.50	425.05	83024	-0.60%
31 Dec 2019	431.65	437.65	439.90	429.65	117091	-1.07%
30 Dec 2019	436.30	426.00	438.50	425.30	249473	2.59%
27 Dec 2019	425.30	416.75	427.15	416.05	119022	1.99%
26 Dec 2019	417.00	417.90	423.75	415.00	79749	-0.04%
24 Dec 2019	417.15	419.95	421.60	415.00	61391	-0.45%
23 Dec 2019	419.05	422.00	425.45	417.50	88782	-0.69%
20 Dec 2019	421.95	423.95	427.50	421.00	94936	-0.19%
19 Dec 2019	422.75	422.50	424.85	420.30	71766	0.01%
18 Dec 2019	422.70	425.00	425.90	422.00	81101	-0.47%
17 Dec 2019	424.70	429.20	433.30	424.00	109284	-0.67%
16 Dec 2019	427.55	431.70	434.00	424.10	68880	-0.38%
13 Dec 2019	429.20	425.80	432.00	424.10	103431	0.50%
12 Dec 2019	427.05	426.65	429.50	424.50	74425	0.66%
11 Dec 2019	424.25	426.40	431.65	423.00	78141	-0.50%
10 Dec 2019	426.40	433.00	439.40	422.80	139967	-1.85%
09 Dec 2019	434.45	428.65	435.90	422.05	197088	2.18%
06 Dec 2019	425.20	421.70	427.00	420.05	113446	0.87%
05 Dec 2019	421.55	427.00	427.40	420.50	95949	-0.38%
04 Dec 2019	423.15	427.65	429.90	421.00	85556	-1.33%
03 Dec 2019	428.85	425.90	433.90	425.50	96276	0.80%
02 Dec 2019	425.45	428.95	432.85	422.15	105662	-0.93%
29 Nov 2019	429.45	435.60	441.00	428.55	124794	-1.72%
28 Nov 2019	436.95	437.35	442.00	435.00	525071	-0.09%
27 Nov 2019	437.35	439.80	446.00	436.00	331337	-0.58%
26 Nov 2019	439.90	437.00	443.00	434.55	176758	1.27%
25 Nov 2019	434.40	433.30	437.00	431.00	119501	0.87%
22 Nov 2019	430.65	437.80	440.70	429.65	105122	-1.63%
21 Nov 2019	437.80	447.50	447.70	435.75	72228	-1.66%
20 Nov 2019	445.20	440.90	448.00	435.00	155577	1.32%
19 Nov 2019	439.40	447.20	447.20	437.25	81900	-1.19%
18 Nov 2019	444.70	433.50	451.00	433.50	305793	1.54%
15 Nov 2019	437.95	432.30	440.95	432.30	195218	0.50%
14 Nov 2019	435.75	441.65	442.20	433.15	114363	-1.09%
13 Nov 2019	440.55	438.05	445.00	435.00	190840	0.82%
11 Nov 2019	436.95	436.85	445.00	433.00	361388	0.48%
08 Nov 2019	434.85	452.00	453.05	430.05	553168	-4.61%
07 Nov 2019	455.85	456.95	463.50	445.00	642810	0.09%
06 Nov 2019	455.45	466.00	467.50	453.50	200354	-1.85%
05 Nov 2019	464.05	482.70	482.70	455.00	395638	-3.13%
04 Nov 2019	479.05	478.70	485.00	471.10	136289	0.85%
01 Nov 2019	475.00	473.95	480.00	472.15	105950	0.60%
31 Oct 2019	472.15	478.75	486.30	470.05	300464	-0.92%
30 Oct 2019	476.55	487.90	487.95	474.00	145725	-1.61%
29 Oct 2019	484.35	487.10	489.85	479.00	124898	-0.61%
27 Oct 2019	487.30	483.50	488.90	483.15	57702	1.48%
25 Oct 2019	480.20	491.50	493.45	476.35	203740	-2.51%
24 Oct 2019	492.55	488.70	494.00	481.00	411334	1.87%
23 Oct 2019	483.50	475.00	488.45	466.05	535266	2.27%
22 Oct 2019	472.75	466.95	476.00	464.70	297894	1.62%
18 Oct 2019	465.20	463.95	477.00	458.80	644972	0.55%
17 Oct 2019	462.65	462.45	477.30	457.10	413240	0.45%
16 Oct 2019	460.60	467.95	471.90	454.00	328602	-0.60%
15 Oct 2019	463.40	452.45	474.00	449.10	482039	2.82%
14 Oct 2019	450.70	449.85	458.80	444.95	203061	0.99%
11 Oct 2019	446.30	452.95	457.00	443.10	110745	-0.77%
10 Oct 2019	449.75	453.00	460.00	447.05	138184	-0.83%
09 Oct 2019	453.50	453.75	459.00	450.10	115923	-0.06%
07 Oct 2019	453.75	465.00	470.80	450.55	105289	-2.18%
04 Oct 2019	463.85	467.00	474.00	461.90	152700	-0.20%
03 Oct 2019	464.80	450.00	469.85	446.05	259706	2.32%
01 Oct 2019	454.25	482.35	490.90	444.00	305499	-5.24%
30 Sep 2019	479.35	476.00	482.50	461.50	261583	1.14%
27 Sep 2019	473.95	484.00	488.50	472.50	195271	-1.80%
26 Sep 2019	482.65	473.05	492.75	473.00	500121	2.09%
25 Sep 2019	472.75	496.45	499.00	470.35	255746	-5.09%
24 Sep 2019	498.10	491.65	511.40	476.00	597048	1.47%
23 Sep 2019	490.90	465.00	505.95	464.00	1239936	6.88%
20 Sep 2019	459.30	435.90	465.00	427.00	519252	5.70%
19 Sep 2019	434.55	451.90	454.40	432.50	242627	-3.68%
18 Sep 2019	451.15	433.55	456.00	427.00	805527	5.08%
17 Sep 2019	429.35	418.75	434.00	408.65	534429	2.89%
16 Sep 2019	417.30	398.00	421.25	394.00	383268	3.32%
13 Sep 2019	403.90	413.55	419.15	401.40	174476	-2.29%
12 Sep 2019	413.35	402.10	416.55	401.25	248287	3.57%
11 Sep 2019	399.10	399.95	405.45	395.25	186090	-0.01%
09 Sep 2019	399.15	398.80	401.20	396.00	106049	0.52%
06 Sep 2019	397.10	399.70	400.85	392.40	100834	-0.14%
05 Sep 2019	397.65	404.00	413.00	395.10	146318	-1.78%
04 Sep 2019	404.85	419.90	420.00	402.40	108882	-4.02%
03 Sep 2019	421.80	433.30	434.65	417.65	100935	-3.32%
30 Aug 2019	436.30	420.10	441.00	420.10	279727	3.35%
29 Aug 2019	422.15	414.00	427.90	410.00	189286	1.61%
28 Aug 2019	415.45	420.00	428.00	410.00	216787	-0.79%
27 Aug 2019	418.75	392.00	423.30	390.00	456642	6.80%
26 Aug 2019	392.10	377.55	393.95	375.45	230242	4.97%
23 Aug 2019	373.55	371.85	376.00	360.60	149418	0.73%
22 Aug 2019	370.85	380.00	383.85	368.90	156675	-2.61%
21 Aug 2019	380.80	384.30	389.15	380.00	69641	-2.11%
20 Aug 2019	389.00	388.55	391.70	382.35	130031	0.32%
19 Aug 2019	387.75	384.70	390.00	380.35	115673	0.99%
16 Aug 2019	383.95	387.00	389.00	378.60	111395	-0.79%
14 Aug 2019	387.00	395.60	400.00	383.90	151901	-2.17%
13 Aug 2019	395.60	399.95	399.95	392.10	94788	-0.69%
09 Aug 2019	398.35	395.95	400.00	390.20	144491	1.26%
08 Aug 2019	393.40	390.00	398.70	388.85	152873	0.14%
07 Aug 2019	392.85	392.00	397.40	387.00	301896	1.56%
06 Aug 2019	386.80	376.00	390.95	373.35	202575	2.46%
05 Aug 2019	377.50	375.00	381.00	360.10	319212	-0.79%
02 Aug 2019	380.50	360.00	389.95	350.10	651157	5.69%
01 Aug 2019	360.00	380.00	391.95	355.50	389377	-5.94%
31 Jul 2019	382.75	388.00	396.00	371.10	548417	-0.71%
30 Jul 2019	385.50	369.40	408.00	361.05	2826205	5.79%
29 Jul 2019	364.40	354.00	370.00	352.75	314925	3.57%
26 Jul 2019	351.85	369.25	376.80	350.00	355486	-4.71%
25 Jul 2019	369.25	378.05	388.70	365.00	313849	-2.25%
24 Jul 2019	377.75	385.00	398.00	371.50	215076	-1.36%
23 Jul 2019	382.95	389.95	392.20	378.00	214911	-1.49%
22 Jul 2019	388.75	400.90	400.90	342.30	985967	-3.03%
19 Jul 2019	400.90	405.50	407.35	400.00	228909	-1.17%
18 Jul 2019	405.65	410.00	411.25	404.00	79171	-1.42%
17 Jul 2019	411.50	411.45	416.20	408.20	104900	0.07%
16 Jul 2019	411.20	416.90	418.40	402.55	215066	-1.03%
15 Jul 2019	415.50	423.00	429.00	410.05	91690	-2.12%
12 Jul 2019	424.50	423.65	429.35	420.00	114050	0.99%
11 Jul 2019	420.35	428.50	428.50	413.05	159151	-1.11%
10 Jul 2019	425.05	445.60	445.60	422.00	190938	-4.24%
09 Jul 2019	443.85	433.70	447.95	424.00	134453	2.54%
08 Jul 2019	432.85	446.45	446.55	431.00	158016	-3.35%
05 Jul 2019	447.85	443.00	451.95	440.50	188904	1.75%
04 Jul 2019	440.15	441.40	446.25	439.00	58574	-0.29%
03 Jul 2019	441.45	442.75	444.90	439.80	66156	0.00%
02 Jul 2019	441.45	441.80	444.20	436.00	114801	0.16%
01 Jul 2019	440.75	445.50	451.65	440.00	169282	-1.07%
28 Jun 2019	445.50	443.95	448.25	441.00	117943	0.32%
27 Jun 2019	444.10	441.00	446.00	440.10	178067	0.86%
26 Jun 2019	440.30	441.65	445.45	439.00	105281	-0.31%
25 Jun 2019	441.65	445.00	445.80	438.55	141708	-0.60%
24 Jun 2019	444.30	445.00	445.95	436.25	152429	0.20%
21 Jun 2019	443.40	446.65	447.75	440.00	143382	-0.81%
20 Jun 2019	447.00	459.10	459.10	443.05	151907	-2.68%
19 Jun 2019	459.30	474.05	478.00	457.10	149209	-2.50%
18 Jun 2019	471.10	466.40	474.00	466.00	220677	1.00%
17 Jun 2019	466.45	463.75	471.00	459.50	161745	0.68%
14 Jun 2019	463.30	461.10	470.65	457.00	255054	0.95%
13 Jun 2019	458.95	459.00	464.90	456.00	237986	-0.39%
12 Jun 2019	460.75	457.75	464.00	452.10	173813	0.21%
11 Jun 2019	459.80	464.70	467.50	457.05	199256	-0.61%
10 Jun 2019	462.60	459.90	474.70	459.00	480374	1.21%
07 Jun 2019	457.05	450.00	466.70	443.00	345310	1.67%
06 Jun 2019	449.55	445.85	455.40	442.00	222579	1.10%
04 Jun 2019	444.65	445.95	451.30	439.00	184960	-0.28%
03 Jun 2019	445.90	435.65	451.55	434.80	216152	1.40%
31 May 2019	439.75	437.35	442.70	433.50	181559	1.16%
30 May 2019	434.70	437.95	439.00	430.50	145958	-0.51%
29 May 2019	436.95	439.60	443.50	435.00	192097	-0.60%
28 May 2019	439.60	441.95	452.75	438.00	289451	-0.42%
27 May 2019	441.45	443.00	451.00	436.00	264914	0.05%
24 May 2019	441.25	444.25	448.00	438.50	254120	0.75%
23 May 2019	437.95	453.80	460.00	435.50	211201	-2.24%
22 May 2019	448.00	451.95	452.70	437.10	236561	-0.79%
21 May 2019	451.55	448.00	454.10	446.45	235650	1.28%
20 May 2019	445.85	445.00	449.75	433.10	358406	4.22%
17 May 2019	427.80	428.70	431.55	425.25	192785	0.23%
16 May 2019	426.80	422.00	430.70	415.00	281915	1.09%
15 May 2019	422.20	429.80	431.95	420.10	265507	-1.05%
14 May 2019	426.70	424.20	432.00	415.05	199877	0.26%
13 May 2019	425.60	433.00	434.70	422.00	212806	-2.15%
10 May 2019	434.95	434.00	440.25	428.65	221703	0.80%
09 May 2019	431.50	421.95	435.50	418.05	393843	2.54%
08 May 2019	420.80	424.00	427.00	416.60	457436	-2.17%
07 May 2019	430.15	442.75	453.80	420.00	1720526	-2.80%
06 May 2019	442.55	450.85	459.50	440.00	249417	-2.10%
03 May 2019	452.05	462.10	463.95	450.05	107775	-1.71%
02 May 2019	459.90	470.00	476.00	457.50	216551	-1.83%
30 Apr 2019	468.45	473.50	473.50	462.00	134761	-0.77%
26 Apr 2019	472.10	468.00	474.80	463.35	161709	1.02%
25 Apr 2019	467.35	474.90	476.00	465.05	239957	0.00%
24 Apr 2019	467.35	467.00	471.85	457.10	159051	0.92%
23 Apr 2019	463.10	461.95	468.20	459.50	252353	0.31%
22 Apr 2019	461.65	474.00	474.00	459.20	109740	-2.27%
18 Apr 2019	472.35	477.75	488.00	466.05	327801	-0.66%
16 Apr 2019	475.50	480.95	480.95	472.50	122867	-1.01%
15 Apr 2019	480.35	482.95	488.95	475.00	377965	0.59%
12 Apr 2019	477.55	473.00	480.00	466.50	249356	0.93%
11 Apr 2019	473.15	474.40	474.45	466.75	242471	0.00%
10 Apr 2019	473.15	467.55	478.40	465.15	326157	1.98%
09 Apr 2019	463.95	464.70	468.60	452.00	276370	-0.16%
08 Apr 2019	464.70	477.85	477.85	463.00	235322	-2.54%
05 Apr 2019	476.80	472.45	482.80	471.00	332566	0.10%
04 Apr 2019	476.30	489.30	489.75	472.65	319978	-2.36%
03 Apr 2019	487.80	494.90	498.70	486.10	326279	-1.18%
02 Apr 2019	493.60	486.85	501.70	481.00	669753	1.76%
01 Apr 2019	485.05	483.50	492.00	477.35	313099	0.35%
29 Mar 2019	483.35	495.00	495.00	474.50	319068	0.11%
28 Mar 2019	482.80	480.05	485.00	471.65	481114	0.82%
27 Mar 2019	478.85	470.30	484.75	465.55	686050	2.45%
26 Mar 2019	467.40	453.50	472.65	451.10	912385	3.71%
25 Mar 2019	450.70	433.95	454.00	433.20	424454	1.53%
22 Mar 2019	443.90	458.20	461.95	440.00	303570	-2.53%
20 Mar 2019	455.40	449.70	463.80	449.50	662679	1.37%
19 Mar 2019	449.25	443.50	458.00	439.80	873377	1.93%
18 Mar 2019	440.75	438.45	447.50	437.30	360483	1.56%
15 Mar 2019	434.00	431.70	449.25	431.00	656540	1.26%
14 Mar 2019	428.60	442.25	442.25	425.25	449869	-2.11%
13 Mar 2019	437.85	443.90	443.90	433.30	255420	-1.32%
12 Mar 2019	443.70	446.50	453.00	439.55	555951	0.21%
11 Mar 2019	442.75	434.95	444.65	433.50	725977	2.50%
08 Mar 2019	431.95	440.00	440.00	430.15	505746	-1.49%
07 Mar 2019	438.50	443.05	449.00	429.00	801453	-0.52%
06 Mar 2019	440.80	426.00	446.95	425.00	1166338	4.29%
05 Mar 2019	422.65	417.00	431.30	407.75	1508459	1.86%
01 Mar 2019	414.95	411.00	419.10	410.00	479293	1.72%
28 Feb 2019	407.95	397.80	415.95	397.10	926398	3.17%
27 Feb 2019	395.40	414.00	416.00	393.50	1235368	-3.18%
26 Feb 2019	408.40	419.60	419.60	407.00	749484	-4.22%
25 Feb 2019	426.40	430.50	435.95	422.65	262185	-0.92%
22 Feb 2019	430.35	434.00	436.90	427.00	242464	-0.47%
21 Feb 2019	432.40	435.45	436.80	426.05	359488	-0.46%
20 Feb 2019	434.40	413.90	436.90	412.00	889477	5.99%
19 Feb 2019	409.85	410.00	417.75	407.50	322778	0.65%
18 Feb 2019	407.20	426.40	428.55	401.20	390649	-4.39%
15 Feb 2019	425.90	424.95	443.00	422.00	631867	0.48%
14 Feb 2019	423.85	428.95	431.70	412.20	495329	-0.26%
13 Feb 2019	424.95	455.00	455.00	420.40	549222	-4.27%
12 Feb 2019	443.90	451.50	458.05	431.40	1019414	-2.78%
11 Feb 2019	456.60	485.00	487.00	445.15	656786	-6.72%
08 Feb 2019	489.50	512.75	515.00	480.00	1043355	-4.72%
07 Feb 2019	513.75	517.95	525.00	511.00	331989	-0.75%
06 Feb 2019	517.65	504.65	521.75	500.15	882926	3.37%
05 Feb 2019	500.75	501.15	507.90	495.65	114575	0.54%
04 Feb 2019	498.05	495.40	509.90	488.15	291509	0.37%
01 Feb 2019	496.20	482.60	499.90	476.00	351663	3.40%
31 Jan 2019	479.90	479.95	489.50	475.05	202602	1.60%
30 Jan 2019	472.35	458.30	478.00	458.30	416744	3.97%
29 Jan 2019	454.30	469.95	470.00	447.00	292235	-2.98%
28 Jan 2019	468.25	480.00	483.00	465.50	164652	-2.09%
25 Jan 2019	478.25	482.00	491.95	473.00	218866	-0.58%
24 Jan 2019	481.05	493.40	493.40	478.25	223196	-1.88%
23 Jan 2019	490.25	492.55	497.75	488.50	167750	-0.57%
22 Jan 2019	493.05	502.50	502.50	491.40	144726	-1.96%
21 Jan 2019	502.90	511.80	513.90	500.20	153259	-1.74%
18 Jan 2019	511.80	519.70	520.00	508.00	152860	-1.27%
17 Jan 2019	518.40	517.70	525.00	514.10	440790	1.24%
16 Jan 2019	512.05	511.90	523.00	510.00	394627	0.48%
15 Jan 2019	509.60	492.00	516.00	487.45	487368	3.76%
14 Jan 2019	491.15	505.00	505.80	488.30	158421	-2.75%
11 Jan 2019	505.05	502.95	509.10	496.00	244385	1.19%
10 Jan 2019	499.10	498.10	506.90	494.30	144759	-0.50%
09 Jan 2019	501.60	511.05	513.45	499.00	163328	-1.48%
08 Jan 2019	509.15	515.95	517.00	508.00	95665	-1.18%
07 Jan 2019	515.25	522.00	523.90	512.00	154645	-0.85%
04 Jan 2019	519.65	513.95	523.80	507.65	288898	1.53%
03 Jan 2019	511.80	508.00	514.45	502.00	202712	1.31%
02 Jan 2019	505.20	514.00	518.00	502.10	167416	-2.03%
01 Jan 2019	515.65	518.00	521.00	513.05	113157	-0.15%
31 Dec 2018	516.40	511.50	518.80	510.00	186534	1.46%
28 Dec 2018	508.95	510.00	515.00	507.10	167574	0.20%
27 Dec 2018	507.95	515.00	521.55	505.00	184119	-0.57%
26 Dec 2018	510.85	514.00	567.00	506.95	419299	1.02%
24 Dec 2018	505.70	519.45	520.85	504.00	191199	-2.65%
21 Dec 2018	519.45	520.00	533.10	514.35	477356	-0.17%
20 Dec 2018	520.35	519.00	526.30	515.50	244501	-0.09%
19 Dec 2018	520.80	529.30	531.45	518.00	296454	-1.18%
18 Dec 2018	527.00	519.00	536.80	514.55	386097	0.91%
17 Dec 2018	522.25	530.00	533.30	518.45	152530	-1.18%
14 Dec 2018	528.50	534.00	539.50	525.70	190018	-1.23%
13 Dec 2018	535.10	542.45	545.95	530.20	260555	-0.39%
12 Dec 2018	537.20	524.70	544.95	520.45	755692	3.93%
11 Dec 2018	516.90	481.00	521.00	478.05	474146	4.63%
10 Dec 2018	494.05	508.95	510.35	488.50	281001	-5.10%
07 Dec 2018	520.60	514.00	530.95	514.00	386730	2.19%
06 Dec 2018	509.45	517.00	519.00	500.05	270627	-2.64%
05 Dec 2018	523.25	520.00	528.80	515.15	203748	-1.49%
04 Dec 2018	531.15	530.00	538.70	518.15	271739	0.19%
03 Dec 2018	530.15	539.90	540.00	523.10	331309	-0.70%
30 Nov 2018	533.90	525.50	539.20	523.05	555242	2.33%
29 Nov 2018	521.75	527.00	529.90	510.00	574503	-0.34%
28 Nov 2018	523.55	521.50	534.70	507.05	1242753	-0.52%
27 Nov 2018	526.30	489.90	532.35	488.60	2331723	7.72%
26 Nov 2018	488.60	465.00	492.50	463.50	1007374	6.00%
22 Nov 2018	460.95	464.20	470.00	458.35	177396	-0.34%
21 Nov 2018	462.50	470.20	479.80	458.35	379720	-2.26%
20 Nov 2018	473.20	465.00	491.60	465.00	465006	-1.65%
19 Nov 2018	481.15	463.15	488.35	454.00	800154	4.30%
16 Nov 2018	461.30	465.50	471.00	455.05	471481	-1.49%
15 Nov 2018	468.30	448.50	482.00	437.00	1210298	4.93%
14 Nov 2018	446.30	432.00	452.00	429.05	403238	4.54%
13 Nov 2018	426.90	438.00	438.00	421.10	225656	-2.61%
12 Nov 2018	438.35	448.00	450.45	435.25	199872	-2.91%
09 Nov 2018	451.50	456.40	458.50	440.40	515592	-0.45%
07 Nov 2018	453.55	447.80	456.80	441.20	74415	3.02%
06 Nov 2018	440.25	454.00	459.85	437.00	160223	-2.04%
05 Nov 2018	449.40	472.00	472.00	445.60	205620	-4.48%
02 Nov 2018	470.50	460.60	474.35	459.00	451590	3.57%
01 Nov 2018	454.30	445.00	457.00	440.05	339853	2.64%
31 Oct 2018	442.60	444.00	446.90	425.05	391665	1.90%
30 Oct 2018	434.35	430.00	448.30	423.40	572043	4.01%
29 Oct 2018	417.60	417.60	417.60	410.00	129517	4.99%
26 Oct 2018	397.75	392.20	412.10	383.00	429663	1.34%
25 Oct 2018	392.50	405.95	405.95	390.35	191535	-4.10%
24 Oct 2018	409.30	414.70	419.85	405.00	173263	1.30%
23 Oct 2018	404.05	399.95	421.45	393.10	222561	-1.07%
22 Oct 2018	408.40	436.00	440.70	408.15	153115	-4.93%
19 Oct 2018	429.60	452.00	452.00	429.60	205857	-5.00%
17 Oct 2018	452.20	475.00	484.00	443.25	479419	-2.23%
16 Oct 2018	462.50	463.70	463.70	448.85	329842	4.72%
15 Oct 2018	441.65	440.00	449.90	435.05	184559	2.71%
12 Oct 2018	430.00	429.95	436.00	423.00	258095	3.18%
11 Oct 2018	416.75	389.00	417.30	381.05	279160	4.86%
10 Oct 2018	397.45	376.00	397.45	376.00	84677	4.99%
09 Oct 2018	378.55	396.05	407.00	375.50	171282	-4.23%
08 Oct 2018	395.25	402.00	407.50	389.00	200039	-3.31%
05 Oct 2018	408.80	408.00	422.00	396.00	185152	0.26%
04 Oct 2018	407.75	404.00	414.75	395.35	236065	-1.62%
03 Oct 2018	414.45	414.00	420.45	397.50	420095	3.50%
01 Oct 2018	400.45	410.00	410.00	392.95	407852	-3.18%
28 Sep 2018	413.60	436.00	443.80	413.60	314868	-5.00%
27 Sep 2018	435.35	463.50	469.75	434.15	302012	-4.74%
26 Sep 2018	457.00	475.00	479.15	451.25	258330	-3.39%
25 Sep 2018	473.05	493.00	493.65	469.00	485000	-4.17%
24 Sep 2018	493.65	508.00	515.00	485.55	297804	-2.92%
21 Sep 2018	508.50	532.90	537.90	500.00	351358	-2.76%
19 Sep 2018	522.95	547.00	547.00	515.95	182583	-3.33%
18 Sep 2018	540.95	547.00	553.10	537.05	103048	-1.19%
17 Sep 2018	547.45	555.00	562.00	535.40	268714	-0.16%
14 Sep 2018	548.30	529.30	548.30	529.25	147606	5.00%
12 Sep 2018	522.20	535.00	540.00	515.00	535213	-3.39%
11 Sep 2018	540.50	561.05	567.95	535.15	245998	-3.55%
10 Sep 2018	560.40	582.90	585.40	558.45	210565	-3.27%
07 Sep 2018	579.35	565.70	585.85	556.10	298058	2.49%
06 Sep 2018	565.30	576.00	577.80	546.10	359619	-1.06%
05 Sep 2018	571.35	600.55	612.00	569.55	465063	-4.70%
04 Sep 2018	599.50	618.00	624.00	595.00	261850	-2.85%
03 Sep 2018	617.10	629.60	629.70	609.10	219867	-1.11%
31 Aug 2018	624.05	610.10	630.00	610.10	339579	2.94%
30 Aug 2018	606.25	618.80	620.00	603.10	300717	-1.38%
29 Aug 2018	614.75	621.90	625.00	610.05	216085	-0.29%
28 Aug 2018	616.55	643.00	647.00	605.25	579560	-2.60%
27 Aug 2018	633.00	610.00	633.00	610.00	354640	4.99%
24 Aug 2018	602.90	592.00	609.40	590.00	200235	1.64%
23 Aug 2018	593.15	610.00	618.65	588.05	454659	-2.18%
21 Aug 2018	606.35	581.00	606.35	578.10	633533	5.00%
20 Aug 2018	577.50	570.00	587.75	570.00	404177	1.32%
17 Aug 2018	569.95	580.05	588.00	565.50	238744	-2.05%
16 Aug 2018	581.85	578.90	599.00	574.85	491880	0.36%
14 Aug 2018	579.75	572.00	588.05	570.00	506288	1.77%
13 Aug 2018	569.65	541.35	579.70	534.95	829134	1.16%
10 Aug 2018	563.10	595.70	600.00	563.10	546276	-4.99%
09 Aug 2018	592.70	575.00	602.00	571.55	1148168	3.37%
08 Aug 2018	573.35	549.50	579.45	545.70	1828492	3.89%
07 Aug 2018	551.90	509.15	551.90	500.00	1623559	4.99%
06 Aug 2018	525.65	531.00	551.45	520.05	1706427	-0.51%
03 Aug 2018	528.35	493.90	537.45	488.00	5880996	7.86%
02 Aug 2018	489.85	486.00	494.90	477.10	418052	0.89%
01 Aug 2018	485.55	485.00	494.85	480.00	609718	0.40%
31 Jul 2018	483.60	495.00	504.70	480.05	947646	-2.26%
30 Jul 2018	494.80	472.20	502.95	472.00	1011205	3.84%
27 Jul 2018	476.50	483.95	490.55	471.55	370534	-1.45%
26 Jul 2018	483.50	498.50	500.60	475.60	880951	-2.39%
25 Jul 2018	495.35	467.00	501.80	464.40	1699359	5.82%
24 Jul 2018	468.10	428.50	481.80	427.25	1815739	9.45%
23 Jul 2018	427.70	434.00	437.70	419.00	487637	-0.71%
20 Jul 2018	430.75	412.00	433.50	406.45	486324	4.82%
19 Jul 2018	410.95	412.80	414.50	408.15	109303	-0.18%
18 Jul 2018	411.70	410.40	416.65	410.00	252075	0.32%
17 Jul 2018	410.40	405.90	413.80	402.50	286020	0.95%
16 Jul 2018	406.55	414.00	416.95	399.45	473108	-1.81%
13 Jul 2018	414.05	416.95	417.00	410.30	192709	-0.42%
12 Jul 2018	415.80	415.90	417.50	410.00	361069	1.22%
11 Jul 2018	410.80	414.00	420.60	409.20	486736	-1.10%
10 Jul 2018	415.35	417.00	422.10	411.00	1046788	-0.01%
09 Jul 2018	415.40	418.50	419.55	413.75	218301	0.23%
06 Jul 2018	414.45	413.20	418.00	410.50	310863	0.29%
05 Jul 2018	413.25	411.75	418.75	409.10	486082	0.36%
04 Jul 2018	411.75	416.80	417.45	410.50	290461	-0.68%
03 Jul 2018	414.55	422.95	424.00	412.90	346994	-1.99%
02 Jul 2018	422.95	428.00	428.80	417.50	376663	-0.76%
29 Jun 2018	426.20	433.30	439.85	421.90	485377	-1.09%
28 Jun 2018	430.90	424.80	434.00	422.85	682471	1.93%
27 Jun 2018	422.75	423.00	436.00	415.15	749245	0.34%
26 Jun 2018	421.30	427.00	435.75	417.30	421784	-1.63%
25 Jun 2018	428.30	443.40	445.00	424.35	336566	-3.01%
22 Jun 2018	441.60	451.90	458.40	438.00	761013	-2.57%
21 Jun 2018	453.25	438.00	458.70	438.00	2205425	3.14%
20 Jun 2018	439.45	429.00	442.50	420.40	630199	2.86%
19 Jun 2018	427.25	438.80	440.75	425.30	280807	-3.17%
18 Jun 2018	441.25	444.80	446.25	437.00	247015	-1.37%
15 Jun 2018	447.40	459.15	460.00	443.00	821371	-2.13%
14 Jun 2018	457.15	438.10	460.35	436.70	1910287	4.24%
13 Jun 2018	438.55	446.00	448.80	434.55	560632	-1.37%
12 Jun 2018	444.65	440.90	452.00	438.45	1496850	1.66%
11 Jun 2018	437.40	434.00	444.00	432.40	708804	1.52%
08 Jun 2018	430.85	435.90	439.95	428.50	691518	-1.50%
07 Jun 2018	437.40	418.50	442.00	418.50	1636360	4.03%
06 Jun 2018	420.45	410.95	427.95	405.85	753164	2.31%
05 Jun 2018	410.95	410.60	418.90	408.60	499934	-0.25%
04 Jun 2018	412.00	417.80	429.95	409.90	1123318	-0.10%
01 Jun 2018	412.40	423.80	426.00	410.00	369193	-2.15%
31 May 2018	421.45	415.90	424.40	412.70	395679	1.68%
30 May 2018	414.50	410.00	421.85	407.20	286352	0.45%
29 May 2018	412.65	422.00	422.10	402.50	412352	-2.01%
28 May 2018	421.10	427.95	429.60	418.80	443050	-1.16%
25 May 2018	426.05	414.30	428.00	408.00	948981	3.60%
24 May 2018	411.25	415.00	420.00	403.60	732357	0.22%
23 May 2018	410.35	392.00	415.50	385.05	1426752	4.10%
22 May 2018	394.20	373.40	410.00	369.05	2108501	6.55%
21 May 2018	369.95	396.40	396.40	365.10	335304	-5.24%
18 May 2018	390.40	403.00	403.50	385.05	227466	-2.87%
17 May 2018	401.95	404.00	406.00	399.10	125177	0.74%
16 May 2018	399.00	400.00	403.00	395.20	178280	-0.62%
15 May 2018	401.50	403.85	410.00	398.00	210665	0.69%
14 May 2018	398.75	405.85	411.75	395.10	148209	-0.86%
11 May 2018	402.20	413.00	416.25	400.65	186499	-2.59%
10 May 2018	412.90	420.00	421.00	411.50	174148	-1.13%
09 May 2018	417.60	417.50	428.00	410.10	569518	-0.57%
08 May 2018	420.00	405.00	424.00	405.00	926822	4.12%
07 May 2018	403.40	399.15	409.50	398.90	275418	1.98%
04 May 2018	395.55	400.00	401.80	388.40	253749	-1.08%
03 May 2018	399.85	410.00	411.95	398.20	204372	-2.94%
02 May 2018	411.95	415.00	421.80	406.15	243289	-1.35%
30 Apr 2018	417.60	407.20	426.00	405.05	744167	3.38%
27 Apr 2018	403.95	400.00	411.90	400.00	595538	1.76%
26 Apr 2018	396.95	406.90	406.90	395.30	311397	-2.12%
25 Apr 2018	405.55	412.00	415.00	401.70	601668	-2.11%
24 Apr 2018	414.30	422.00	426.30	411.00	466294	-1.35%
23 Apr 2018	419.95	415.05	425.00	410.10	608196	1.68%
20 Apr 2018	413.00	421.00	425.95	409.00	887233	-2.61%
19 Apr 2018	424.05	412.05	441.00	408.55	2166619	2.39%
18 Apr 2018	414.15	410.10	417.45	403.30	2152487	3.32%
17 Apr 2018	400.85	386.00	406.70	383.75	1257005	3.22%
16 Apr 2018	388.35	381.00	401.20	379.30	1656043	0.54%
13 Apr 2018	386.25	384.00	390.00	378.00	630196	0.13%
12 Apr 2018	385.75	385.00	388.80	380.20	887990	0.94%
11 Apr 2018	382.15	379.00	389.00	373.30	1697686	0.90%
10 Apr 2018	378.75	369.35	382.20	363.35	1175342	3.47%
09 Apr 2018	366.05	358.00	381.45	356.60	1622308	1.47%
06 Apr 2018	360.75	372.00	377.00	353.65	1049944	-2.02%
05 Apr 2018	368.20	320.00	381.45	320.00	1209540	15.82%
04 Apr 2018	317.90	322.70	325.80	313.15	343825	-1.67%
03 Apr 2018	323.30	319.70	324.90	316.00	434277	0.67%
02 Apr 2018	321.15	319.90	324.65	318.50	256333	0.78%
28 Mar 2018	318.65	314.95	321.20	312.05	542459	0.71%
27 Mar 2018	316.40	319.50	325.00	313.00	374685	-0.74%
26 Mar 2018	318.75	314.65	319.80	312.00	856055	1.85%
23 Mar 2018	312.95	300.80	315.00	300.10	321112	1.29%
22 Mar 2018	308.95	316.95	317.70	302.20	314425	-1.84%
21 Mar 2018	314.75	308.00	317.90	305.60	414233	4.20%
20 Mar 2018	302.05	296.50	305.20	290.35	215983	1.67%
19 Mar 2018	297.10	304.95	305.00	287.10	510608	-1.74%
16 Mar 2018	302.35	312.60	316.20	300.95	799337	-3.28%
15 Mar 2018	312.60	318.70	324.00	312.00	497813	-1.85%
14 Mar 2018	318.50	327.40	327.40	316.50	254578	-3.01%
13 Mar 2018	328.40	323.30	330.85	319.40	305314	2.07%
12 Mar 2018	321.75	330.10	331.40	319.00	752014	-1.61%
09 Mar 2018	327.00	342.00	345.00	322.10	286434	-4.06%
08 Mar 2018	340.85	344.05	347.45	337.00	166384	-0.51%
07 Mar 2018	342.60	338.40	347.75	334.10	257095	0.94%
06 Mar 2018	339.40	343.95	348.35	336.55	124874	-0.64%
05 Mar 2018	341.60	345.45	356.00	338.10	308344	-1.82%
01 Mar 2018	347.95	338.45	351.55	338.00	269300	2.81%
28 Feb 2018	338.45	345.00	345.00	333.00	342442	-2.35%
27 Feb 2018	346.60	355.60	358.00	345.00	241924	-2.24%
26 Feb 2018	354.55	343.95	357.70	343.95	489760	3.14%
23 Feb 2018	343.75	332.65	345.70	332.65	216295	2.90%
22 Feb 2018	334.05	338.00	338.00	332.50	136102	-1.43%
21 Feb 2018	338.90	343.10	343.75	334.20	144781	-0.63%
20 Feb 2018	341.05	338.00	345.00	335.75	126077	0.75%
19 Feb 2018	338.50	342.90	345.90	332.50	164226	-1.78%
16 Feb 2018	344.65	350.60	360.00	340.60	668731	-0.83%
15 Feb 2018	347.55	352.00	356.45	345.70	186787	-1.25%
14 Feb 2018	351.95	357.90	359.50	348.20	376324	-0.64%
12 Feb 2018	354.20	359.70	361.00	352.20	227211	-0.63%
09 Feb 2018	356.45	345.00	361.00	343.40	237683	0.68%
08 Feb 2018	354.05	358.50	361.90	352.10	438475	0.14%
07 Feb 2018	353.55	355.95	362.95	350.20	389058	0.38%
06 Feb 2018	352.20	323.05	355.20	317.85	369373	3.77%
05 Feb 2018	339.40	324.20	342.35	324.20	489667	-0.53%
02 Feb 2018	341.20	338.90	348.50	332.45	447110	-0.64%
01 Feb 2018	343.40	343.25	349.95	330.00	502283	0.96%
31 Jan 2018	340.15	337.00	345.65	334.20	355453	0.82%
30 Jan 2018	337.40	353.50	354.00	332.75	416697	-4.26%
29 Jan 2018	352.40	365.00	369.90	350.00	375298	-1.47%
25 Jan 2018	357.65	371.30	376.40	354.00	1836384	-2.92%
24 Jan 2018	368.40	366.00	371.40	364.00	292568	0.53%
23 Jan 2018	366.45	369.65	373.95	361.00	499102	-0.15%
22 Jan 2018	367.00	365.55	373.00	364.25	207408	1.24%
19 Jan 2018	362.50	363.95	376.25	359.35	419099	0.06%
18 Jan 2018	362.30	379.00	381.20	360.05	568485	-3.53%
17 Jan 2018	375.55	360.75	381.00	356.40	667272	4.10%
16 Jan 2018	360.75	367.70	372.60	358.10	454261	-1.82%
15 Jan 2018	367.45	369.50	378.00	366.00	585638	-0.34%
12 Jan 2018	368.70	371.00	393.95	349.45	1667906	-0.07%
11 Jan 2018	368.95	365.00	373.00	361.20	368218	0.07%
10 Jan 2018	368.70	374.00	376.90	365.60	676631	-0.53%
09 Jan 2018	370.65	354.00	373.00	350.95	1247232	3.95%
08 Jan 2018	356.55	354.80	359.50	353.05	241424	1.28%
05 Jan 2018	352.05	364.00	366.90	349.10	992091	-2.41%
04 Jan 2018	360.75	347.95	366.40	345.05	698297	4.69%
03 Jan 2018	344.60	347.05	352.80	343.60	269677	-0.73%
02 Jan 2018	347.15	352.00	353.80	345.25	127675	-1.17%
01 Jan 2018	351.25	351.50	357.00	350.00	165930	-0.03%
29 Dec 2017	351.35	349.95	355.00	345.90	203943	1.15%
28 Dec 2017	347.35	348.00	356.00	346.00	228550	-0.42%
27 Dec 2017	348.80	353.35	353.40	345.25	155595	-0.51%
26 Dec 2017	350.60	352.00	356.15	348.50	161987	-0.90%
22 Dec 2017	353.80	353.50	357.00	352.00	196779	0.28%
21 Dec 2017	352.80	352.85	358.00	351.20	315682	0.47%
20 Dec 2017	351.15	360.00	360.10	348.20	278923	-2.31%
19 Dec 2017	359.45	353.60	362.00	350.75	452611	2.83%
18 Dec 2017	349.55	345.60	355.45	334.05	445128	0.94%
15 Dec 2017	346.30	341.05	350.60	341.05	378309	2.55%
14 Dec 2017	337.70	343.70	343.70	335.10	254118	-0.81%
13 Dec 2017	340.45	345.00	350.85	338.60	342602	-0.61%
12 Dec 2017	342.55	354.00	355.85	341.00	407930	-3.62%
11 Dec 2017	355.40	357.90	365.00	351.85	1050446	0.24%
08 Dec 2017	354.55	355.25	359.40	348.00	524212	0.50%
07 Dec 2017	352.80	343.00	362.00	341.85	1579592	2.74%
06 Dec 2017	343.40	336.00	354.00	332.00	1015220	2.17%
05 Dec 2017	336.10	354.00	354.90	335.15	551557	-4.39%
04 Dec 2017	351.55	363.00	367.40	348.50	583327	-2.67%
01 Dec 2017	361.20	360.80	369.45	357.85	912572	1.13%
30 Nov 2017	357.15	350.60	364.70	346.95	1454707	0.98%
29 Nov 2017	353.70	371.70	374.70	350.50	1138785	-4.84%
28 Nov 2017	371.70	351.00	393.00	348.00	4107278	6.63%
27 Nov 2017	348.60	343.10	354.70	337.30	688726	1.59%
24 Nov 2017	343.15	346.00	348.35	330.00	512532	-0.55%
23 Nov 2017	345.05	357.50	364.80	341.20	2023967	-0.26%
22 Nov 2017	345.95	311.95	356.95	311.80	2285746	11.70%
21 Nov 2017	309.70	308.70	315.50	307.05	349622	1.09%
20 Nov 2017	306.35	310.00	314.35	304.00	213510	-2.44%
17 Nov 2017	314.00	312.00	318.25	310.05	358804	1.42%
16 Nov 2017	309.60	308.00	314.00	307.50	307232	1.13%
15 Nov 2017	306.15	316.75	316.75	303.05	285850	-3.35%
14 Nov 2017	316.75	316.90	326.85	311.50	1104796	0.84%
13 Nov 2017	314.10	307.20	316.95	306.15	1096078	2.66%
10 Nov 2017	305.95	304.00	311.95	295.25	606223	1.04%
09 Nov 2017	302.80	301.85	308.00	290.05	620980	1.54%
08 Nov 2017	298.20	302.00	321.40	285.10	2190920	-0.78%
07 Nov 2017	300.55	290.40	316.65	280.30	1597917	4.47%
06 Nov 2017	287.70	282.00	290.20	276.00	339982	2.73%
03 Nov 2017	280.05	279.10	285.85	279.05	154581	0.00%
02 Nov 2017	280.05	288.80	288.80	279.00	208693	-2.74%
01 Nov 2017	287.95	291.85	291.85	285.45	211477	-0.43%
31 Oct 2017	289.20	294.90	301.00	287.20	546069	-1.20%
30 Oct 2017	292.70	281.60	296.00	279.00	803533	4.97%
27 Oct 2017	278.85	281.40	286.80	277.00	294168	-0.04%
26 Oct 2017	278.95	280.95	281.70	272.20	617052	-0.46%
25 Oct 2017	280.25	271.45	290.80	268.75	1789826	3.55%
24 Oct 2017	270.65	263.50	273.45	263.10	251475	2.19%
23 Oct 2017	264.85	265.00	267.90	260.35	196921	1.03%
19 Oct 2017	262.15	265.00	265.60	260.00	57205	-1.06%
18 Oct 2017	264.95	262.15	268.80	259.20	264790	1.07%
17 Oct 2017	262.15	265.70	267.40	258.35	340589	-1.32%
16 Oct 2017	265.65	267.60	269.75	262.00	416810	0.17%
13 Oct 2017	265.20	266.85	271.25	262.55	416028	0.26%
12 Oct 2017	264.50	265.50	266.30	259.70	458118	0.34%
11 Oct 2017	263.60	275.00	276.00	260.45	678789	-3.27%
10 Oct 2017	272.50	265.00	275.90	265.00	1218776	2.93%
09 Oct 2017	264.75	262.80	271.00	260.00	519180	1.11%
06 Oct 2017	261.85	258.20	266.45	256.20	649706	2.25%
05 Oct 2017	256.10	255.30	262.00	254.20	339033	0.12%
04 Oct 2017	255.80	256.40	261.00	252.00	409195	0.20%
03 Oct 2017	255.30	255.05	259.80	253.50	534429	2.14%
29 Sep 2017	249.95	242.40	253.85	241.10	891656	4.10%
28 Sep 2017	240.10	239.90	241.50	231.05	429673	-0.27%
27 Sep 2017	240.75	248.30	251.90	238.50	714744	-1.81%
26 Sep 2017	245.20	235.90	248.00	235.90	911022	4.70%
25 Sep 2017	234.20	246.90	247.95	231.95	508471	-4.10%
22 Sep 2017	244.20	249.50	249.50	236.20	775736	-2.20%
21 Sep 2017	249.70	249.95	256.80	246.80	1008428	0.52%
20 Sep 2017	248.40	250.80	260.00	243.35	2038589	-0.02%
19 Sep 2017	248.45	263.95	265.65	246.60	1937192	-4.59%
18 Sep 2017	260.40	226.95	269.00	225.90	2711367	15.97%
15 Sep 2017	224.55	228.00	232.35	222.85	296510	-2.43%
14 Sep 2017	230.15	231.95	233.95	228.60	154706	-0.11%
13 Sep 2017	230.40	230.00	236.45	228.20	422790	-0.69%
12 Sep 2017	232.00	229.95	238.30	225.65	738938	1.69%
11 Sep 2017	228.15	228.10	234.40	225.05	336171	0.68%
08 Sep 2017	226.60	233.75	235.15	225.20	297035	-2.89%
07 Sep 2017	233.35	235.50	240.00	232.45	332559	-0.58%
06 Sep 2017	234.70	234.95	236.90	232.00	278155	-0.72%
05 Sep 2017	236.40	238.50	241.65	235.10	415282	-0.86%
04 Sep 2017	238.45	237.55	242.75	228.10	933176	0.76%
01 Sep 2017	236.65	227.75	238.45	222.80	1606565	4.48%
31 Aug 2017	226.50	222.00	231.00	219.60	1188090	2.65%
30 Aug 2017	220.65	218.20	225.50	218.20	691005	2.06%
29 Aug 2017	216.20	222.00	223.90	215.10	780768	-2.63%
28 Aug 2017	222.05	213.80	226.45	212.00	1873730	4.94%
24 Aug 2017	211.60	208.00	216.80	206.45	1490825	2.32%
23 Aug 2017	206.80	210.20	212.90	206.05	434197	-0.72%
22 Aug 2017	208.30	209.00	216.00	206.55	1085723	1.07%
21 Aug 2017	206.10	196.00	216.80	195.35	2604093	5.67%
18 Aug 2017	195.05	194.00	197.75	193.30	210143	-0.20%
17 Aug 2017	195.45	198.00	199.20	194.50	262211	-0.33%
16 Aug 2017	196.10	198.50	200.00	194.05	254014	0.33%
14 Aug 2017	195.45	190.00	197.00	189.05	309504	3.66%
11 Aug 2017	188.55	176.50	190.00	175.40	231268	2.58%
10 Aug 2017	183.80	189.30	192.00	182.50	464592	-3.29%
09 Aug 2017	190.05	192.00	194.60	189.00	233820	-0.94%
08 Aug 2017	191.85	199.95	200.10	190.10	223877	-3.88%
07 Aug 2017	199.60	195.65	200.00	195.05	371358	2.73%
04 Aug 2017	194.30	186.00	195.90	183.70	757462	4.49%
03 Aug 2017	185.95	179.80	189.00	175.10	1436186	3.68%
02 Aug 2017	179.35	177.70	179.95	175.70	180656	1.56%
01 Aug 2017	176.60	173.00	179.00	173.00	283387	2.41%
31 Jul 2017	172.45	173.00	177.00	171.05	151675	-1.51%
28 Jul 2017	175.10	175.00	176.45	174.25	107793	-0.20%
27 Jul 2017	175.45	181.85	183.50	175.00	201435	-2.85%
26 Jul 2017	180.60	178.10	183.65	177.55	374410	1.49%
25 Jul 2017	177.95	178.10	180.45	176.50	185795	-0.03%
24 Jul 2017	178.00	179.15	182.00	177.40	126602	-0.06%
21 Jul 2017	178.10	178.85	183.50	176.15	325234	-0.11%
20 Jul 2017	178.30	178.85	180.45	177.50	115685	-0.31%
19 Jul 2017	178.85	177.50	180.80	177.45	199491	0.06%
18 Jul 2017	178.75	181.95	184.15	178.00	132600	-1.57%
17 Jul 2017	181.60	183.50	185.15	181.20	103900	-0.33%
14 Jul 2017	182.20	186.80	187.70	181.20	144857	-2.54%
13 Jul 2017	186.95	185.00	189.55	185.00	128729	1.05%
12 Jul 2017	185.00	186.85	190.60	183.10	231565	-0.54%
11 Jul 2017	186.00	191.05	191.05	184.75	121502	-2.00%
10 Jul 2017	189.80	194.65	195.30	189.10	38273	-1.53%
07 Jul 2017	192.75	196.00	196.00	191.50	180001	-1.68%
06 Jul 2017	196.05	192.70	198.00	192.45	319288	1.63%
05 Jul 2017	192.90	190.95	193.70	190.95	199630	1.29%
04 Jul 2017	190.45	186.00	192.10	185.80	383270	3.06%
03 Jul 2017	184.80	182.30	185.50	182.20	91040	1.48%
30 Jun 2017	182.10	185.00	185.00	181.30	99970	-1.09%
29 Jun 2017	184.10	180.75	185.30	176.35	139440	1.85%
28 Jun 2017	180.75	187.35	187.35	179.00	143168	-3.03%
27 Jun 2017	186.40	191.65	192.15	182.40	134944	-2.00%
23 Jun 2017	190.20	195.00	196.50	187.00	199614	-1.55%
22 Jun 2017	193.20	196.60	198.00	192.40	108716	-1.58%
21 Jun 2017	196.30	196.50	198.35	195.25	292367	0.67%
20 Jun 2017	195.00	195.85	200.00	194.05	551747	-0.10%
19 Jun 2017	195.20	195.40	198.50	194.40	267164	0.31%
16 Jun 2017	194.60	193.40	196.00	192.50	133536	1.06%
15 Jun 2017	192.55	195.85	196.25	192.00	128054	-1.48%
14 Jun 2017	195.45	197.75	203.40	193.50	561699	-0.79%
13 Jun 2017	197.00	195.75	199.00	194.50	164448	0.79%
12 Jun 2017	195.45	195.00	198.90	193.40	153109	0.10%
09 Jun 2017	195.25	195.40	199.55	192.50	228540	0.31%
08 Jun 2017	194.65	195.55	197.50	193.00	144436	0.21%
07 Jun 2017	194.25	197.10	200.85	193.45	142355	-1.57%
06 Jun 2017	197.35	199.50	201.00	196.25	118831	-0.68%
05 Jun 2017	198.70	199.50	202.00	196.25	218575	0.40%
02 Jun 2017	197.90	198.40	202.80	196.10	177078	0.00%
01 Jun 2017	197.90	194.75	201.85	192.00	389321	2.70%
31 May 2017	192.70	189.95	195.50	188.35	184799	1.77%
30 May 2017	189.35	189.90	194.80	186.10	181446	-0.13%
29 May 2017	189.60	194.75	195.25	188.00	119168	-2.14%
26 May 2017	193.75	188.70	196.75	187.00	227242	3.31%
25 May 2017	187.55	184.60	188.90	183.00	135681	2.26%
24 May 2017	183.40	184.50	188.95	178.95	202226	0.11%
23 May 2017	183.20	193.90	194.25	181.00	186052	-5.00%
22 May 2017	192.85	199.00	200.50	190.25	282636	-1.58%
19 May 2017	195.95	199.00	204.00	194.25	723731	1.37%
18 May 2017	193.30	199.10	202.00	192.05	441208	-3.18%
17 May 2017	199.65	201.55	202.05	198.50	128429	-0.62%
16 May 2017	200.90	200.40	205.00	198.90	357349	0.85%
15 May 2017	199.20	203.65	205.00	198.10	145003	-1.41%
12 May 2017	202.05	199.00	207.80	199.00	977715	2.25%
11 May 2017	197.60	198.05	198.95	196.35	103045	0.38%
10 May 2017	196.85	198.65	200.00	196.25	152227	-0.61%
09 May 2017	198.05	198.00	200.50	196.30	216348	-0.13%
08 May 2017	198.30	202.90	202.90	195.60	175563	-1.95%
05 May 2017	202.25	207.15	208.50	199.00	221819	-2.13%
04 May 2017	206.65	210.95	215.40	205.50	777195	-1.17%
03 May 2017	209.10	201.95	212.00	199.40	1131666	3.93%
02 May 2017	201.20	200.00	202.00	196.00	232833	1.21%
28 Apr 2017	198.80	199.70	201.50	194.85	172025	0.45%
27 Apr 2017	197.90	196.70	199.90	192.40	199354	0.92%
26 Apr 2017	196.10	202.00	202.75	193.00	241878	-2.58%
25 Apr 2017	201.30	201.00	204.85	199.60	581154	1.31%
24 Apr 2017	198.70	200.85	202.85	197.25	294387	-0.33%
21 Apr 2017	199.35	196.55	202.00	193.50	614301	2.28%
20 Apr 2017	194.90	194.90	197.90	194.20	157564	1.01%
19 Apr 2017	192.95	189.05	197.00	189.05	345994	2.33%
18 Apr 2017	188.55	197.90	199.60	182.20	441421	-3.97%
17 Apr 2017	196.35	189.45	200.00	188.95	848240	3.64%
13 Apr 2017	189.45	193.35	193.75	188.00	732974	-1.71%
12 Apr 2017	192.75	198.85	199.80	191.80	283985	-2.73%
11 Apr 2017	198.15	198.20	204.00	195.60	340343	-1.52%
10 Apr 2017	201.20	203.10	204.50	199.10	436754	0.05%
07 Apr 2017	201.10	203.00	207.65	200.00	487116	-1.66%
06 Apr 2017	204.50	215.00	216.50	201.00	1057979	-5.08%
05 Apr 2017	215.45	210.30	217.00	207.65	1280007	2.96%
03 Apr 2017	209.25	198.90	215.00	196.55	2520335	5.74%
31 Mar 2017	197.90	196.40	204.40	195.05	1362902	1.96%
30 Mar 2017	194.10	189.60	198.00	188.05	958085	3.52%
29 Mar 2017	187.50	183.00	189.95	180.20	925047	2.52%
28 Mar 2017	182.90	181.00	186.00	178.65	1059007	1.72%
27 Mar 2017	179.80	173.90	183.70	173.90	1347324	3.39%
24 Mar 2017	173.90	169.80	175.00	169.45	950038	2.90%
23 Mar 2017	169.00	165.60	172.00	165.05	1196250	2.74%
22 Mar 2017	164.50	167.90	170.45	163.00	710602	-2.14%
21 Mar 2017	168.10	171.00	171.70	166.10	420032	-1.12%
20 Mar 2017	170.00	177.45	177.45	169.00	329539	-3.46%
17 Mar 2017	176.10	175.80	180.90	173.20	848108	0.80%
16 Mar 2017	174.70	180.45	183.50	173.25	1442832	-2.73%
15 Mar 2017	179.60	179.00	182.80	176.25	2057417	-0.50%
14 Mar 2017	180.50	161.90	186.25	159.50	6810139	14.10%
10 Mar 2017	158.20	155.20	160.90	155.20	954684	2.93%
09 Mar 2017	153.70	149.85	156.50	149.10	558193	2.09%
08 Mar 2017	150.55	152.00	156.50	148.20	283542	-1.67%
07 Mar 2017	153.10	149.60	154.45	147.50	340025	3.06%
06 Mar 2017	148.55	147.30	152.50	146.20	133248	0.58%
03 Mar 2017	147.70	147.90	149.40	143.60	213957	-0.64%
02 Mar 2017	148.65	153.35	156.40	147.70	249398	-2.46%
01 Mar 2017	152.40	153.90	154.60	151.30	230644	0.10%
28 Feb 2017	152.25	148.65	153.50	148.20	230836	2.49%
27 Feb 2017	148.55	147.40	151.85	147.20	121394	1.05%
23 Feb 2017	147.00	146.05	150.80	145.00	162730	0.10%
22 Feb 2017	146.85	150.40	151.60	146.40	130778	-2.13%
21 Feb 2017	150.05	152.75	152.75	149.50	155661	-1.06%
20 Feb 2017	151.65	150.40	152.85	149.70	158355	0.97%
17 Feb 2017	150.20	149.60	155.50	147.50	756232	0.74%
16 Feb 2017	149.10	145.00	153.80	142.05	555411	2.79%
15 Feb 2017	145.05	147.50	148.40	143.45	557252	-2.09%
14 Feb 2017	148.15	139.00	151.80	138.25	2465399	7.12%
13 Feb 2017	138.30	137.95	139.80	137.05	146784	0.66%
10 Feb 2017	137.40	136.15	138.55	136.10	160945	1.03%
09 Feb 2017	136.00	136.50	140.90	135.25	200354	-0.62%
08 Feb 2017	136.85	135.25	138.00	134.80	84528	1.03%
07 Feb 2017	135.45	135.50	138.00	134.80	163887	0.00%
06 Feb 2017	135.45	136.05	138.50	134.90	262879	-0.33%
03 Feb 2017	135.90	136.60	138.80	134.90	335516	-0.55%
02 Feb 2017	136.65	134.45	139.00	132.20	316804	1.86%
01 Feb 2017	134.15	130.95	135.55	128.90	209035	3.31%
31 Jan 2017	129.85	130.80	132.85	127.60	339188	-1.03%
30 Jan 2017	131.20	130.50	133.50	128.00	205161	-0.91%
27 Jan 2017	132.40	127.20	135.65	125.95	1235401	4.66%
25 Jan 2017	126.50	123.55	127.40	122.00	211713	3.31%
24 Jan 2017	122.45	123.05	124.20	122.10	79533	-0.77%
23 Jan 2017	123.40	123.00	124.80	122.30	70072	0.00%
20 Jan 2017	123.40	125.10	125.10	122.50	110488	-1.48%
19 Jan 2017	125.25	125.90	127.00	124.15	143942	-0.52%
18 Jan 2017	125.90	127.60	128.30	125.10	105002	-0.79%
17 Jan 2017	126.90	126.00	129.00	126.00	398601	1.28%
16 Jan 2017	125.30	120.30	127.40	119.40	374176	4.07%
13 Jan 2017	120.40	120.70	121.70	119.50	57471	-0.62%
12 Jan 2017	121.15	121.30	122.75	119.55	105883	0.12%
11 Jan 2017	121.00	120.60	122.20	120.25	113886	0.88%
10 Jan 2017	119.95	121.00	121.75	119.55	86908	0.00%
09 Jan 2017	119.95	122.25	122.75	119.25	98643	-1.68%
06 Jan 2017	122.00	124.90	124.95	121.60	81473	-2.05%
05 Jan 2017	124.55	122.00	125.90	122.00	190978	2.43%
04 Jan 2017	121.60	123.55	124.50	121.15	126786	-1.30%
03 Jan 2017	123.20	118.90	123.60	118.10	287171	4.14%
02 Jan 2017	118.30	117.00	118.80	116.40	92004	0.90%
30 Dec 2016	117.25	117.00	118.75	116.70	100416	0.43%
29 Dec 2016	116.75	115.05	117.75	115.05	43246	0.17%
28 Dec 2016	116.55	115.95	118.25	115.25	122020	0.52%
27 Dec 2016	115.95	114.40	116.85	113.55	80804	1.67%
26 Dec 2016	114.05	113.50	115.60	113.20	141719	-1.38%
23 Dec 2016	115.65	116.10	117.95	114.00	93088	-0.90%
22 Dec 2016	116.70	116.50	119.80	112.20	196961	0.47%
21 Dec 2016	116.15	119.50	119.50	115.55	61564	-2.02%
20 Dec 2016	118.55	118.50	120.05	117.00	166985	0.00%
19 Dec 2016	118.55	119.10	119.40	117.60	84364	-0.34%
16 Dec 2016	118.95	118.00	119.40	116.80	182625	1.06%
15 Dec 2016	117.70	119.50	121.00	117.00	125803	-2.16%
14 Dec 2016	120.30	121.55	122.70	119.10	189718	-0.87%
13 Dec 2016	121.35	121.05	122.45	120.55	50024	0.25%
12 Dec 2016	121.05	122.10	123.45	120.25	74371	-1.67%
09 Dec 2016	123.10	123.00	124.00	121.40	146805	0.57%
08 Dec 2016	122.40	121.40	123.50	120.50	137358	2.26%
07 Dec 2016	119.70	121.90	122.95	119.10	114210	-1.80%
06 Dec 2016	121.90	119.95	122.80	119.10	159440	2.52%
05 Dec 2016	118.90	121.80	121.80	117.50	86926	-1.16%
02 Dec 2016	120.30	120.00	121.25	118.00	140133	-0.08%
01 Dec 2016	120.40	121.90	123.45	120.00	158331	-0.91%
30 Nov 2016	121.50	119.30	122.10	118.50	797355	3.23%
29 Nov 2016	117.70	117.20	120.50	117.20	161306	0.51%
28 Nov 2016	117.10	115.30	119.20	114.80	210628	0.82%
25 Nov 2016	116.15	115.55	118.30	115.35	239557	0.26%
24 Nov 2016	115.85	115.50	116.95	114.75	89214	-0.69%
23 Nov 2016	116.65	117.25	118.85	115.20	110344	0.34%
22 Nov 2016	116.25	117.50	117.75	112.15	179296	0.48%
21 Nov 2016	115.70	122.00	123.65	113.65	746167	-5.16%
18 Nov 2016	122.00	122.00	123.15	119.70	135985	0.29%
17 Nov 2016	121.65	122.00	123.45	118.25	458516	1.59%
16 Nov 2016	119.75	116.65	121.25	114.25	289496	4.45%
15 Nov 2016	114.65	127.40	127.90	112.10	399280	-9.04%
11 Nov 2016	126.05	135.00	135.40	125.20	1242257	-7.69%
10 Nov 2016	136.55	139.95	141.35	135.55	158628	0.40%
09 Nov 2016	136.00	116.00	139.00	116.00	312629	-2.96%
08 Nov 2016	140.15	140.00	142.50	138.30	394786	1.30%
07 Nov 2016	138.35	133.80	139.70	133.50	239880	4.18%
04 Nov 2016	132.80	137.25	137.95	128.55	276837	-2.78%
03 Nov 2016	136.60	139.95	142.95	135.75	194937	-1.48%
02 Nov 2016	138.65	142.00	142.85	137.85	198628	-3.61%
01 Nov 2016	143.85	147.40	149.90	142.80	305285	-1.94%
30 Oct 2016	146.70	146.80	148.25	144.85	172462	0.72%
28 Oct 2016	145.65	146.95	151.25	145.10	313039	-0.38%
27 Oct 2016	146.20	151.35	152.20	145.10	477489	-3.27%
26 Oct 2016	151.15	144.25	157.00	143.00	1978438	4.17%
25 Oct 2016	145.10	144.00	148.40	143.50	442523	1.08%
24 Oct 2016	143.55	144.75	145.50	142.10	284785	0.00%
21 Oct 2016	143.55	148.75	150.50	142.40	509894	-2.61%
20 Oct 2016	147.40	145.50	148.50	144.50	504711	1.97%
19 Oct 2016	144.55	141.00	145.80	138.65	327180	2.88%
18 Oct 2016	140.50	139.95	143.00	139.35	240982	1.37%
17 Oct 2016	138.60	142.00	144.40	138.00	263834	-2.84%
14 Oct 2016	142.65	143.20	144.60	140.45	214937	0.78%
13 Oct 2016	141.55	146.00	146.00	136.60	415044	-3.21%
10 Oct 2016	146.25	147.25	150.65	144.60	898814	0.03%
07 Oct 2016	146.20	142.00	147.90	140.10	1269105	2.92%
06 Oct 2016	142.05	138.45	147.60	138.00	2058670	2.90%
05 Oct 2016	138.05	142.00	142.75	136.35	549978	-2.23%
04 Oct 2016	141.20	137.00	145.00	137.00	1489276	3.60%
03 Oct 2016	136.30	135.55	137.50	133.20	544370	1.53%
30 Sep 2016	134.25	130.00	135.55	128.90	452039	2.79%
29 Sep 2016	130.60	135.00	141.70	126.05	2104681	-2.50%
28 Sep 2016	133.95	132.00	136.95	130.75	1220065	2.37%
27 Sep 2016	130.85	127.95	132.20	127.25	617823	2.67%
26 Sep 2016	127.45	128.00	128.90	127.00	192732	-0.43%
23 Sep 2016	128.00	129.40	131.80	127.65	561962	0.12%
22 Sep 2016	127.85	129.65	130.05	127.20	150999	-0.20%
21 Sep 2016	128.10	128.50	130.75	127.50	220187	0.35%
20 Sep 2016	127.65	127.80	128.75	127.00	147142	0.31%
19 Sep 2016	127.25	127.55	129.45	126.80	266076	0.00%
16 Sep 2016	127.25	128.30	131.45	127.00	761982	0.08%
15 Sep 2016	127.15	128.10	129.05	126.90	165952	-0.59%
14 Sep 2016	127.90	127.70	130.70	127.35	396665	-0.08%
12 Sep 2016	128.00	130.00	132.00	127.35	638336	-4.58%
09 Sep 2016	134.15	135.65	137.60	132.55	973309	-0.56%
08 Sep 2016	134.90	127.55	140.45	126.80	2625495	5.97%
07 Sep 2016	127.30	128.10	128.95	126.55	293588	-0.08%
06 Sep 2016	127.40	126.00	129.70	125.95	300710	1.51%
02 Sep 2016	125.50	127.00	127.25	125.15	185167	-1.06%
01 Sep 2016	126.85	127.95	128.70	125.80	303342	-0.31%
31 Aug 2016	127.25	130.30	130.60	127.00	272614	-1.59%
30 Aug 2016	129.30	130.60	131.65	128.00	431345	-0.19%
29 Aug 2016	129.55	129.50	130.95	127.65	242724	0.12%
26 Aug 2016	129.40	133.10	133.90	128.20	690077	-1.15%
25 Aug 2016	130.90	130.00	131.75	127.00	397229	0.96%
24 Aug 2016	129.65	131.95	132.90	129.30	271149	-1.29%
23 Aug 2016	131.35	130.00	132.60	128.35	484578	0.50%
22 Aug 2016	130.70	133.40	134.30	129.25	700674	-0.46%
19 Aug 2016	131.30	130.00	133.00	130.00	530356	0.38%
18 Aug 2016	130.80	128.90	133.55	128.35	981107	2.51%
17 Aug 2016	127.60	126.45	129.80	125.50	288175	1.39%
16 Aug 2016	125.85	127.50	128.35	124.80	184055	-0.91%
12 Aug 2016	127.00	128.30	130.40	126.00	331184	-0.63%
11 Aug 2016	127.80	121.50	131.80	121.50	1440495	1.11%
10 Aug 2016	126.40	127.05	128.45	125.00	195592	-0.82%
09 Aug 2016	127.45	128.00	130.90	126.50	234166	-1.16%
08 Aug 2016	128.95	132.35	132.45	128.30	316056	-1.38%
05 Aug 2016	130.75	128.90	132.00	126.40	295697	2.95%
04 Aug 2016	127.00	128.25	129.25	126.05	203513	0.04%
03 Aug 2016	126.95	128.45	130.70	126.00	425994	-0.67%
02 Aug 2016	127.80	132.00	133.30	126.90	518338	-3.15%
01 Aug 2016	131.95	125.30	141.00	123.60	1683512	5.43%
29 Jul 2016	125.15	124.55	126.00	124.15	136339	0.72%
28 Jul 2016	124.25	122.60	125.05	122.55	168128	1.14%
27 Jul 2016	122.85	122.70	123.75	121.75	131034	0.86%
26 Jul 2016	121.80	125.65	125.65	121.55	195596	-2.75%
25 Jul 2016	125.25	126.00	127.25	124.85	113433	0.16%
22 Jul 2016	125.05	124.35	126.00	123.85	150259	0.97%
21 Jul 2016	123.85	125.95	126.45	122.65	197791	-0.96%
20 Jul 2016	125.05	125.40	127.00	124.45	258285	-0.20%
19 Jul 2016	125.30	124.00	126.50	123.55	187709	0.89%
18 Jul 2016	124.20	125.00	128.40	123.40	485003	-0.64%
15 Jul 2016	125.00	124.50	126.70	123.65	562294	0.73%
14 Jul 2016	124.10	124.00	125.70	122.55	156801	-0.44%
13 Jul 2016	124.65	125.70	126.70	123.60	345467	-0.32%
12 Jul 2016	125.05	122.00	127.90	121.55	1005423	2.50%
11 Jul 2016	122.00	122.00	123.70	121.60	398847	0.66%
08 Jul 2016	121.20	122.05	122.45	118.50	595388	-0.70%
07 Jul 2016	122.05	122.80	123.85	121.20	427178	0.29%
05 Jul 2016	121.70	124.40	125.50	120.00	1180758	-0.77%
04 Jul 2016	122.65	116.80	124.40	115.90	2045575	6.56%
01 Jul 2016	115.10	115.65	117.50	114.00	173668	0.26%
30 Jun 2016	114.80	113.95	119.40	113.80	539430	0.79%
29 Jun 2016	113.90	110.90	115.70	110.40	555985	3.59%
28 Jun 2016	109.95	110.00	111.80	108.60	387861	1.01%
27 Jun 2016	108.85	108.00	111.00	107.70	314330	2.06%
24 Jun 2016	106.65	105.80	108.00	103.00	238146	-0.97%
23 Jun 2016	107.70	108.55	109.45	107.25	189580	-0.51%
22 Jun 2016	108.25	111.45	111.65	108.05	248971	-2.17%
21 Jun 2016	110.65	109.45	111.80	108.55	349450	1.79%
20 Jun 2016	108.70	109.40	110.85	108.20	222409	-0.78%
17 Jun 2016	109.55	110.80	111.15	109.05	156825	0.32%
16 Jun 2016	109.20	112.90	112.95	108.40	280720	-3.19%
15 Jun 2016	112.80	113.55	114.90	112.50	104837	-0.27%
14 Jun 2016	113.10	111.80	115.40	111.00	441062	1.80%
13 Jun 2016	111.10	110.55	112.30	109.85	121437	-0.31%
10 Jun 2016	111.45	111.00	113.70	111.00	192309	-0.04%
09 Jun 2016	111.50	111.20	113.80	110.00	191054	0.50%
08 Jun 2016	110.95	111.20	112.60	109.80	328065	0.32%
07 Jun 2016	110.60	112.35	112.60	110.10	208522	-0.63%
06 Jun 2016	111.30	113.90	113.90	111.00	112696	-1.42%
03 Jun 2016	112.90	113.50	115.35	111.70	193267	-0.57%
02 Jun 2016	113.55	113.30	114.70	111.25	145651	0.00%
01 Jun 2016	113.55	114.95	115.40	113.10	207372	-0.74%
31 May 2016	114.40	116.45	116.45	113.25	189391	-1.08%
30 May 2016	115.65	114.00	117.30	111.80	448666	2.35%
27 May 2016	113.00	113.40	115.00	110.25	217889	0.67%
26 May 2016	112.25	113.50	113.65	110.00	491385	-1.32%
25 May 2016	113.75	115.05	118.00	112.50	1269161	0.26%
24 May 2016	113.45	114.00	115.40	112.60	147934	-1.22%
23 May 2016	114.85	115.00	116.80	114.05	177739	0.17%
20 May 2016	114.65	115.35	116.70	113.00	276776	-0.26%
19 May 2016	114.95	117.10	117.85	114.50	238071	-2.21%
18 May 2016	117.55	117.00	118.80	115.00	442086	0.21%
17 May 2016	117.30	118.30	118.70	116.00	339731	-0.13%
16 May 2016	117.45	120.80	120.90	116.55	346378	-2.17%
13 May 2016	120.05	117.00	121.25	115.90	815555	2.00%
12 May 2016	117.70	118.00	119.55	117.00	312409	-0.42%
11 May 2016	118.20	114.80	120.35	113.20	1024250	0.72%
10 May 2016	117.35	110.80	117.90	110.30	1218707	6.30%
09 May 2016	110.40	109.40	111.90	108.00	223907	1.94%
06 May 2016	108.30	109.00	111.50	106.95	303581	-0.60%
05 May 2016	108.95	110.45	112.65	108.25	287148	-0.95%
04 May 2016	110.00	113.80	114.45	109.30	237711	-3.13%
03 May 2016	113.55	114.85	118.00	112.50	360779	-0.66%
02 May 2016	114.30	114.00	116.00	113.50	269808	-0.61%
29 Apr 2016	115.00	116.00	116.75	113.20	277108	-0.22%
28 Apr 2016	115.25	119.95	121.40	114.50	752609	-3.23%
27 Apr 2016	119.10	117.55	121.80	116.60	1459697	1.32%
26 Apr 2016	117.55	115.40	118.50	113.75	447920	2.08%
25 Apr 2016	115.15	116.10	116.90	114.40	227039	-1.07%
22 Apr 2016	116.40	118.00	118.25	116.00	317808	-0.94%
21 Apr 2016	117.50	117.90	120.40	116.50	1104717	0.34%
20 Apr 2016	117.10	116.00	119.40	115.50	985181	0.86%
18 Apr 2016	116.10	112.60	118.10	111.90	1284039	3.20%
13 Apr 2016	112.50	114.55	115.40	112.00	341158	-1.10%
12 Apr 2016	113.75	116.45	116.95	113.00	284701	-1.98%
11 Apr 2016	116.05	114.30	116.80	113.10	457944	1.09%
08 Apr 2016	114.80	114.00	116.30	112.50	491234	-0.22%
07 Apr 2016	115.05	120.00	120.00	113.90	935062	-3.12%
06 Apr 2016	118.75	114.40	119.75	114.30	1720196	4.44%
05 Apr 2016	113.70	112.75	115.45	109.55	1842933	0.98%
04 Apr 2016	112.60	106.35	113.85	105.55	1928628	5.88%
01 Apr 2016	106.35	104.00	107.80	103.55	400928	1.09%
31 Mar 2016	105.20	103.50	108.00	102.65	526839	1.40%
30 Mar 2016	103.75	103.10	105.50	101.70	327015	1.77%
29 Mar 2016	101.95	97.90	106.00	96.10	1007963	4.73%
28 Mar 2016	97.35	104.00	104.00	96.30	336656	-6.66%
23 Mar 2016	104.30	105.10	108.15	103.55	726871	-1.46%
22 Mar 2016	105.85	98.20	109.15	96.85	1477103	8.07%
21 Mar 2016	97.95	97.05	98.70	96.20	245309	1.66%
18 Mar 2016	96.35	97.00	99.00	96.05	101779	-0.31%
17 Mar 2016	96.65	97.00	97.50	96.00	327519	0.36%
16 Mar 2016	96.30	96.20	97.40	95.00	246504	0.31%
15 Mar 2016	96.00	98.05	98.05	95.25	61628	-2.09%
14 Mar 2016	98.05	97.85	99.00	96.45	151416	1.61%
11 Mar 2016	96.50	96.60	97.45	95.40	88224	-0.46%
10 Mar 2016	96.95	96.55	98.95	95.85	154793	0.52%
09 Mar 2016	96.45	96.00	96.90	95.50	81805	-0.67%
08 Mar 2016	97.10	99.90	100.85	96.35	143363	-2.31%
04 Mar 2016	99.40	98.50	102.80	96.20	289256	1.48%
03 Mar 2016	97.95	98.00	99.00	96.50	120446	1.14%
02 Mar 2016	96.85	97.20	99.70	96.20	248984	1.20%
01 Mar 2016	95.70	95.00	96.75	94.65	99943	0.74%
29 Feb 2016	95.00	93.75	95.70	91.30	134509	1.33%
26 Feb 2016	93.75	93.00	94.40	92.00	178709	1.63%
25 Feb 2016	92.25	94.00	94.00	91.75	57968	-1.39%
24 Feb 2016	93.55	94.00	94.80	91.20	64410	0.48%
23 Feb 2016	93.10	95.75	95.75	92.55	170806	-1.22%
22 Feb 2016	94.25	97.00	97.00	93.00	97990	-1.10%
19 Feb 2016	95.30	96.40	96.40	94.25	57470	-0.31%
18 Feb 2016	95.60	96.05	97.00	95.00	69300	0.00%
17 Feb 2016	95.60	95.00	96.60	93.10	259996	0.74%
16 Feb 2016	94.90	95.60	95.65	93.00	196334	0.11%
15 Feb 2016	94.80	89.95	95.20	89.20	151010	7.42%
12 Feb 2016	88.25	90.25	90.25	84.50	129407	-0.62%
11 Feb 2016	88.80	93.10	93.60	87.90	139589	-5.13%
10 Feb 2016	93.60	93.00	94.90	91.60	156190	0.32%
09 Feb 2016	93.30	93.10	94.20	92.30	154258	-1.06%
08 Feb 2016	94.30	95.90	96.00	94.00	141549	-1.15%
05 Feb 2016	95.40	93.80	96.30	92.55	182360	2.58%
04 Feb 2016	93.00	96.50	96.50	92.50	111606	-1.59%
03 Feb 2016	94.50	95.00	95.40	91.25	275902	-1.82%
02 Feb 2016	96.25	101.65	101.65	95.55	495013	-5.13%
01 Feb 2016	101.45	101.30	105.75	100.60	1735860	0.84%
29 Jan 2016	100.60	99.80	101.95	98.60	690693	2.44%
28 Jan 2016	98.20	94.00	99.00	93.35	434148	4.80%
27 Jan 2016	93.70	94.00	94.45	92.65	284219	0.05%
25 Jan 2016	93.65	95.00	96.20	93.35	162164	-0.05%
22 Jan 2016	93.70	93.00	95.35	92.70	164914	1.30%
21 Jan 2016	92.50	91.90	94.60	91.70	182897	1.04%
20 Jan 2016	91.55	91.50	93.75	88.30	303953	-1.03%
19 Jan 2016	92.50	90.10	93.70	90.10	178819	2.27%
18 Jan 2016	90.45	92.75	94.95	88.75	351452	-2.43%
15 Jan 2016	92.70	98.95	99.95	91.20	338244	-5.46%
14 Jan 2016	98.05	97.00	102.00	92.70	514079	-1.16%
13 Jan 2016	99.20	103.10	106.20	95.80	1492593	-2.36%
12 Jan 2016	101.60	97.75	103.55	97.00	810006	3.73%
11 Jan 2016	97.95	95.10	98.80	94.50	278509	1.40%
08 Jan 2016	96.60	96.05	98.35	96.05	241494	0.68%
07 Jan 2016	95.95	99.45	99.45	95.40	339052	-4.24%
06 Jan 2016	100.20	100.70	103.90	100.00	564197	0.35%
05 Jan 2016	99.85	100.30	102.00	98.00	409890	0.40%
04 Jan 2016	99.45	103.00	103.35	98.75	333714	-3.77%
01 Jan 2016	103.35	105.00	105.00	102.60	218617	-1.38%
31 Dec 2015	104.80	104.80	107.50	103.00	843887	0.72%
30 Dec 2015	104.05	101.55	104.75	101.30	559525	2.51%
29 Dec 2015	101.50	105.00	105.45	100.75	808273	-2.92%
28 Dec 2015	104.55	102.50	104.90	100.60	798944	1.90%
24 Dec 2015	102.60	104.30	105.95	102.10	1273062	-0.34%
23 Dec 2015	102.95	100.70	103.60	99.75	1012830	3.26%
22 Dec 2015	99.70	98.00	100.85	97.20	979943	2.68%
21 Dec 2015	97.10	95.00	97.90	95.00	457243	2.70%
18 Dec 2015	94.55	92.50	95.95	92.25	454517	1.56%
17 Dec 2015	93.10	91.95	93.60	91.30	235666	2.20%
16 Dec 2015	91.10	91.00	94.40	90.25	573865	1.00%
15 Dec 2015	90.20	90.60	91.45	89.90	129675	-0.22%
14 Dec 2015	90.40	90.90	91.60	89.00	170293	0.39%
11 Dec 2015	90.05	91.95	92.15	89.00	181022	-1.48%
10 Dec 2015	91.40	91.90	92.95	90.75	103478	0.33%
09 Dec 2015	91.10	91.90	92.40	90.05	323821	-0.87%
08 Dec 2015	91.90	94.05	94.50	91.10	115621	-2.13%
07 Dec 2015	93.90	95.00	95.60	93.20	113032	-0.42%
04 Dec 2015	94.30	94.00	95.10	93.05	222268	-0.11%
03 Dec 2015	94.40	96.05	97.05	93.90	286460	-1.72%
02 Dec 2015	96.05	95.65	99.40	95.00	866490	1.32%
01 Dec 2015	94.80	95.00	96.25	94.60	120784	-0.58%
30 Nov 2015	95.35	94.90	96.40	94.50	197247	1.27%
27 Nov 2015	94.15	96.00	96.25	93.50	172765	-1.00%
26 Nov 2015	95.10	97.75	97.75	94.60	242198	-1.91%
24 Nov 2015	96.95	95.00	98.15	94.45	561716	2.05%
23 Nov 2015	95.00	95.90	96.50	93.50	355886	0.26%
20 Nov 2015	94.75	92.60	95.35	91.80	633727	2.43%
19 Nov 2015	92.50	92.50	93.60	91.75	362539	0.49%
18 Nov 2015	92.05	93.95	93.95	91.10	237370	-1.34%
17 Nov 2015	93.30	95.00	95.30	92.80	588891	-0.16%
16 Nov 2015	93.45	90.50	94.30	88.60	722446	2.35%
13 Nov 2015	91.30	91.20	93.45	90.20	266088	-0.92%
11 Nov 2015	92.15	91.70	92.50	91.25	79111	1.88%
10 Nov 2015	90.45	92.60	93.50	90.00	165121	-2.27%
09 Nov 2015	92.55	87.10	93.00	85.50	389473	1.98%
06 Nov 2015	90.75	92.80	93.70	90.25	308768	-1.73%
05 Nov 2015	92.35	97.60	97.60	91.10	592464	-4.89%
04 Nov 2015	97.10	95.30	99.00	94.60	1017400	2.70%
03 Nov 2015	94.55	96.00	96.85	94.20	404614	-0.79%
02 Nov 2015	95.30	98.75	98.90	94.65	668292	-2.85%
30 Oct 2015	98.10	102.45	102.45	97.50	688457	-3.25%
29 Oct 2015	101.40	98.80	104.90	98.25	2945334	2.37%
28 Oct 2015	99.05	99.90	101.70	98.40	1106772	-0.65%
27 Oct 2015	99.70	98.40	101.70	96.50	2084519	1.53%
26 Oct 2015	98.20	104.00	105.40	97.50	6354411	-4.05%
23 Oct 2015	102.35	87.00	103.00	85.90	12637677	19.22%
21 Oct 2015	85.85	86.35	87.20	85.10	108561	-0.58%
20 Oct 2015	86.35	87.85	88.10	85.70	191221	-0.86%
19 Oct 2015	87.10	84.30	88.30	84.30	549216	3.44%
16 Oct 2015	84.20	84.95	85.50	83.60	88453	0.12%
15 Oct 2015	84.10	85.50	85.50	83.80	76023	-0.71%
14 Oct 2015	84.70	85.15	85.60	84.50	119919	-0.24%
13 Oct 2015	84.90	85.10	86.00	84.05	229143	0.30%
12 Oct 2015	84.65	85.70	86.00	84.50	102743	-0.99%
09 Oct 2015	85.50	86.00	86.90	85.20	226101	0.53%
08 Oct 2015	85.05	86.00	86.00	84.20	137023	0.24%
07 Oct 2015	84.85	85.80	86.20	84.50	210727	-0.82%
06 Oct 2015	85.55	84.60	88.20	83.65	1280616	2.95%
05 Oct 2015	83.10	82.50	83.55	80.55	443040	2.28%
01 Oct 2015	81.25	80.70	83.50	79.60	490653	0.68%
30 Sep 2015	80.70	78.55	81.40	78.40	294273	3.40%
29 Sep 2015	78.05	79.85	80.10	77.60	115071	-2.56%
28 Sep 2015	80.10	78.00	81.95	77.60	347268	2.96%
24 Sep 2015	77.80	79.70	79.70	77.30	71887	-1.39%
23 Sep 2015	78.90	76.15	79.70	75.15	164374	2.27%
22 Sep 2015	77.15	79.80	80.35	75.90	157044	-2.53%
21 Sep 2015	79.15	79.00	80.60	77.85	105610	-0.38%
18 Sep 2015	79.45	79.40	80.60	78.90	111540	0.51%
16 Sep 2015	79.05	79.05	79.60	77.00	187128	0.96%
15 Sep 2015	78.30	79.75	81.10	77.25	501771	-0.82%
14 Sep 2015	78.95	74.20	80.65	73.30	1043263	7.12%
11 Sep 2015	73.70	73.50	74.20	73.00	129139	1.24%
10 Sep 2015	72.80	71.80	73.00	70.80	117388	0.00%
09 Sep 2015	72.80	73.80	74.50	72.50	187834	0.69%
08 Sep 2015	72.30	73.45	73.45	70.80	153072	-0.41%
07 Sep 2015	72.60	75.50	75.50	71.60	197524	-4.03%
04 Sep 2015	75.65	77.10	77.50	74.00	166677	-1.43%
03 Sep 2015	76.75	77.00	78.50	76.20	95592	-0.13%
02 Sep 2015	76.85	77.80	78.25	76.20	110783	-0.13%
01 Sep 2015	76.95	79.95	79.95	76.50	150838	-4.17%
31 Aug 2015	80.30	81.80	81.80	80.00	102418	-1.71%
28 Aug 2015	81.70	82.90	83.80	81.00	161265	-0.18%
27 Aug 2015	81.85	82.00	83.45	81.20	177164	1.17%
26 Aug 2015	80.90	81.00	82.60	80.25	387646	0.75%
25 Aug 2015	80.30	86.35	86.35	76.10	482750	-5.08%
24 Aug 2015	84.60	84.90	85.25	83.10	418044	-4.35%
21 Aug 2015	88.45	87.05	89.70	87.00	367415	-0.23%
20 Aug 2015	88.65	89.60	91.50	87.50	406826	-1.66%
19 Aug 2015	90.15	89.80	91.00	88.40	267617	0.61%
18 Aug 2015	89.60	89.90	91.40	88.25	307053	1.70%
17 Aug 2015	88.10	87.75	88.65	85.20	188880	0.97%
14 Aug 2015	87.25	84.90	87.80	82.60	325635	3.87%
13 Aug 2015	84.00	89.00	89.95	83.45	437362	-4.82%
12 Aug 2015	88.25	93.40	93.50	88.00	433845	-5.31%
11 Aug 2015	93.20	94.70	95.45	93.00	219534	-1.17%
10 Aug 2015	94.30	95.20	96.60	93.70	222511	-0.58%
07 Aug 2015	94.85	95.00	97.40	94.60	282338	0.16%
06 Aug 2015	94.70	95.00	98.30	94.35	619848	-0.58%
05 Aug 2015	95.25	96.90	98.60	94.85	460613	-1.30%
04 Aug 2015	96.50	94.90	97.70	93.65	577979	2.17%
03 Aug 2015	94.45	97.00	97.30	93.80	280039	-1.82%
31 Jul 2015	96.20	97.00	97.70	95.80	343613	-0.52%
30 Jul 2015	96.70	97.00	97.65	96.20	234916	0.10%
29 Jul 2015	96.60	96.50	97.50	96.10	273803	0.62%
28 Jul 2015	96.00	95.00	97.40	93.90	624544	1.75%
27 Jul 2015	94.35	98.00	100.00	93.90	471073	-3.28%
24 Jul 2015	97.55	101.65	107.30	96.25	3969680	-3.37%
23 Jul 2015	100.95	96.95	104.40	96.10	1641143	5.16%
22 Jul 2015	96.00	94.70	97.15	94.40	295112	1.05%
21 Jul 2015	95.00	96.90	97.30	94.70	220605	-1.14%
20 Jul 2015	96.10	96.00	97.15	95.00	175857	0.47%
17 Jul 2015	95.65	96.30	97.20	95.20	211637	-0.31%
16 Jul 2015	95.95	96.00	96.70	94.80	150401	0.63%
15 Jul 2015	95.35	95.80	96.75	95.05	123358	-0.16%
14 Jul 2015	95.50	95.55	97.10	95.00	158316	-0.05%
13 Jul 2015	95.55	95.00	95.90	94.65	112854	0.95%
10 Jul 2015	94.65	96.10	96.95	94.25	804607	-0.94%
09 Jul 2015	95.55	96.80	97.00	95.10	229192	-0.10%
08 Jul 2015	95.65	96.00	99.50	95.10	342941	-2.00%
07 Jul 2015	97.60	99.30	101.65	97.00	1967603	0.05%
06 Jul 2015	97.55	93.80	98.45	93.00	717712	3.67%
03 Jul 2015	94.10	94.90	95.20	93.80	202587	-0.53%
02 Jul 2015	94.60	95.00	95.80	94.40	100064	-0.32%
01 Jul 2015	94.90	95.00	96.00	94.50	137394	0.05%
30 Jun 2015	94.85	94.00	95.65	94.00	66868	0.16%
29 Jun 2015	94.70	96.90	96.90	93.65	92376	-2.02%
26 Jun 2015	96.65	97.45	98.00	96.10	90578	-0.57%
25 Jun 2015	97.20	99.00	99.00	96.70	111092	-0.77%
24 Jun 2015	97.95	96.45	102.40	96.10	510676	1.93%
23 Jun 2015	96.10	96.20	97.60	95.50	69047	-0.05%
22 Jun 2015	96.15	95.45	97.20	95.25	71265	0.73%
19 Jun 2015	95.45	96.60	97.60	95.15	66607	-1.19%
18 Jun 2015	96.60	95.80	98.40	95.40	332735	1.20%
17 Jun 2015	95.45	95.60	96.80	94.50	64713	0.10%
16 Jun 2015	95.35	94.00	95.80	94.00	538214	0.47%
15 Jun 2015	94.90	96.00	96.45	94.50	52679	-1.66%
12 Jun 2015	96.50	94.00	97.05	93.80	147644	2.01%
11 Jun 2015	94.60	95.50	95.70	94.25	97240	-0.26%
10 Jun 2015	94.85	95.15	96.60	94.70	158094	-0.16%
09 Jun 2015	95.00	96.00	96.70	94.80	35508	-0.73%
08 Jun 2015	95.70	96.60	96.95	94.10	51893	-0.52%
05 Jun 2015	96.20	95.50	97.30	94.50	110998	1.32%
04 Jun 2015	94.95	97.60	97.60	94.10	90206	-1.71%
03 Jun 2015	96.60	98.30	98.30	94.50	92582	-0.87%
02 Jun 2015	97.45	98.00	98.80	96.40	75838	-0.76%
01 Jun 2015	98.20	98.35	99.50	97.60	77697	0.05%
29 May 2015	98.15	97.90	98.90	96.50	118151	0.82%
28 May 2015	97.35	96.10	97.85	95.10	111882	1.78%
27 May 2015	95.65	95.05	96.00	94.00	72335	0.42%
26 May 2015	95.25	96.20	96.75	94.55	76262	-0.63%
25 May 2015	95.85	97.50	97.50	95.55	49443	-0.52%
22 May 2015	96.35	96.90	97.50	95.70	86134	0.21%
21 May 2015	96.15	96.80	96.95	95.20	77148	-0.67%
20 May 2015	96.80	97.20	98.10	96.30	75481	0.05%
19 May 2015	96.75	96.75	98.25	95.00	123955	0.00%
18 May 2015	96.75	97.00	97.75	96.00	114313	0.00%
15 May 2015	96.75	95.00	98.00	94.00	377556	1.04%
14 May 2015	95.75	96.80	98.90	92.70	425279	-0.88%
13 May 2015	96.60	96.50	97.30	95.05	116830	1.47%
12 May 2015	95.20	97.90	97.90	94.25	100418	-1.96%
11 May 2015	97.10	96.10	98.00	94.30	136913	0.62%
08 May 2015	96.50	94.10	97.55	94.10	127563	2.88%
07 May 2015	93.80	99.00	99.95	92.30	252885	-5.92%
06 May 2015	99.70	101.75	102.90	99.40	134942	-4.04%
05 May 2015	103.90	102.60	105.70	102.60	511753	3.90%
04 May 2015	100.00	98.50	100.80	98.00	116230	2.72%
30 Apr 2015	97.35	98.50	100.90	95.10	156399	-1.07%
29 Apr 2015	98.40	98.25	100.00	97.00	102350	0.10%
28 Apr 2015	98.30	98.00	99.00	94.90	146454	4.41%
27 Apr 2015	94.15	99.60	100.00	91.00	918088	-4.90%
24 Apr 2015	99.00	104.20	104.20	98.10	141473	-4.07%
23 Apr 2015	103.20	104.15	107.10	102.25	353138	1.08%
22 Apr 2015	102.10	103.90	105.00	100.00	128321	-0.39%
21 Apr 2015	102.50	107.50	107.85	100.75	162001	-4.12%
20 Apr 2015	106.90	107.00	108.75	104.60	298826	-0.37%
17 Apr 2015	107.30	109.05	109.20	106.50	240464	-1.06%
16 Apr 2015	108.45	110.05	112.40	106.80	1041788	0.84%
15 Apr 2015	107.55	106.40	110.35	105.00	653749	1.03%
13 Apr 2015	106.45	103.80	108.80	102.90	583589	3.20%
10 Apr 2015	103.15	102.00	103.70	101.65	234574	1.53%
09 Apr 2015	101.60	100.45	103.25	98.95	922550	2.06%
08 Apr 2015	99.55	96.85	100.25	96.50	242930	2.79%
07 Apr 2015	96.85	96.35	98.80	94.70	165783	1.79%
06 Apr 2015	95.15	96.70	96.70	93.95	105191	-0.05%
01 Apr 2015	95.20	93.10	95.75	92.65	190428	2.26%
31 Mar 2015	93.10	93.10	94.00	91.35	141298	0.98%
30 Mar 2015	92.20	91.70	92.85	90.10	212063	2.22%
27 Mar 2015	90.20	89.55	91.50	88.10	208718	0.78%
26 Mar 2015	89.50	92.25	92.95	88.50	179809	-3.82%
25 Mar 2015	93.05	94.60	94.60	92.00	146397	-1.33%
24 Mar 2015	94.30	94.45	97.95	89.00	276216	0.64%
23 Mar 2015	93.70	95.50	96.80	93.00	170029	-1.52%
20 Mar 2015	95.15	99.00	99.65	94.50	894171	-2.76%
19 Mar 2015	97.85	97.00	99.40	95.00	493820	1.61%
18 Mar 2015	96.30	97.55	97.55	95.40	231615	-0.67%
17 Mar 2015	96.95	98.20	98.20	95.05	213433	0.26%
16 Mar 2015	96.70	98.85	98.85	94.50	667106	-1.48%
13 Mar 2015	98.15	99.90	100.50	97.60	237870	-0.96%
12 Mar 2015	99.10	100.50	101.90	98.65	241988	0.00%
11 Mar 2015	99.10	99.90	101.35	98.25	699739	-0.75%
10 Mar 2015	99.85	100.30	101.20	99.40	460129	-0.45%
09 Mar 2015	100.30	103.00	103.20	100.10	288924	-3.04%
05 Mar 2015	103.45	103.25	104.70	102.05	194554	-1.19%
04 Mar 2015	104.70	107.80	108.30	103.00	389088	-2.56%
03 Mar 2015	107.45	105.30	108.50	104.10	507897	2.04%
02 Mar 2015	105.30	103.90	106.50	101.55	378847	2.68%
28 Feb 2015	102.55	102.00	104.00	100.70	327014	1.99%
27 Feb 2015	100.55	101.00	101.95	100.00	344111	0.35%
26 Feb 2015	100.20	103.75	104.50	99.10	458042	-3.47%
25 Feb 2015	103.80	106.50	107.50	102.50	351557	-3.08%
24 Feb 2015	107.10	108.05	108.85	106.30	355855	-0.56%
23 Feb 2015	107.70	106.80	108.40	103.80	422854	1.27%
20 Feb 2015	106.35	104.75	107.20	103.60	709584	2.31%
19 Feb 2015	103.95	101.00	105.80	99.75	760155	3.28%
18 Feb 2015	100.65	100.85	101.65	100.25	170307	0.20%
16 Feb 2015	100.45	101.00	101.80	100.00	134657	0.25%
13 Feb 2015	100.20	101.10	101.70	99.50	303330	-0.10%
12 Feb 2015	100.30	100.70	101.80	99.40	171347	0.10%
11 Feb 2015	100.20	100.50	101.10	99.35	241546	0.40%
10 Feb 2015	99.80	98.85	102.25	97.45	276873	0.66%
09 Feb 2015	99.15	101.00	101.00	98.10	175039	-0.95%
06 Feb 2015	100.10	102.60	102.95	99.00	291447	-2.44%
05 Feb 2015	102.60	104.95	105.70	101.10	369577	-2.29%
04 Feb 2015	105.00	105.20	106.10	103.65	474244	0.19%
03 Feb 2015	104.80	105.50	107.80	104.20	414027	-0.14%
02 Feb 2015	104.95	105.40	107.40	103.80	1009638	0.10%
30 Jan 2015	104.85	115.15	116.00	103.10	1024273	-8.91%
29 Jan 2015	115.10	126.45	127.50	113.10	2668627	-8.43%
28 Jan 2015	125.70	117.45	129.85	116.60	1488360	7.25%
27 Jan 2015	117.20	118.00	118.90	116.10	101466	-0.68%
23 Jan 2015	118.00	117.80	120.50	116.00	310621	-0.30%
22 Jan 2015	118.35	119.95	122.80	116.00	602357	-0.34%
21 Jan 2015	118.75	117.00	120.05	115.80	481809	1.41%
20 Jan 2015	117.10	117.95	120.70	116.30	408856	-0.13%
19 Jan 2015	117.25	114.60	118.00	113.70	321631	3.12%
16 Jan 2015	113.70	115.50	115.50	113.20	129336	-1.30%
15 Jan 2015	115.20	117.25	118.00	114.50	190037	-0.82%
14 Jan 2015	116.15	115.00	118.40	113.00	372401	1.13%
13 Jan 2015	114.85	114.00	116.15	113.25	231993	0.97%
12 Jan 2015	113.75	112.40	116.50	111.10	241584	1.47%
09 Jan 2015	112.10	115.00	115.80	111.55	156361	-1.62%
08 Jan 2015	113.95	111.40	114.50	111.00	169584	3.83%
07 Jan 2015	109.75	111.50	111.65	109.10	121488	-1.30%
06 Jan 2015	111.20	114.65	114.65	110.25	146973	-3.51%
05 Jan 2015	115.25	116.95	116.95	114.50	149560	-0.95%
02 Jan 2015	116.35	116.20	117.00	114.40	218473	0.65%
01 Jan 2015	115.60	114.10	117.35	113.80	195269	1.58%
31 Dec 2014	113.80	112.20	115.40	112.00	220367	0.44%
30 Dec 2014	113.30	111.60	113.95	111.25	216173	0.80%
29 Dec 2014	112.40	111.50	113.45	111.50	148387	1.17%
26 Dec 2014	111.10	110.70	112.80	109.40	142830	-0.27%
24 Dec 2014	111.40	113.50	114.30	110.50	140192	-2.07%
23 Dec 2014	113.75	114.50	116.00	112.35	377736	0.93%
22 Dec 2014	112.70	111.00	114.95	110.80	221891	3.16%
19 Dec 2014	109.25	115.05	116.80	105.35	390587	-4.21%
18 Dec 2014	114.05	115.10	115.80	113.00	404329	1.78%
17 Dec 2014	112.05	108.55	114.95	99.00	514393	2.47%
16 Dec 2014	109.35	109.80	111.75	105.25	445611	-0.91%
15 Dec 2014	110.35	110.65	111.85	109.00	284887	-1.69%
12 Dec 2014	112.25	115.25	116.45	111.05	302296	-2.35%
11 Dec 2014	114.95	119.00	119.40	114.35	269290	-3.28%
10 Dec 2014	118.85	115.50	119.50	113.00	551269	2.81%
09 Dec 2014	115.60	118.35	118.75	114.30	634510	-3.34%
08 Dec 2014	119.60	118.70	122.30	116.75	1850573	1.57%
05 Dec 2014	117.75	110.00	119.45	109.40	3094829	7.49%
04 Dec 2014	109.55	110.00	110.45	108.05	366205	0.23%
03 Dec 2014	109.30	109.10	110.35	107.85	679817	1.34%
02 Dec 2014	107.85	108.00	109.00	105.00	303828	0.23%
01 Dec 2014	107.60	108.60	109.85	106.70	474444	0.05%
28 Nov 2014	107.55	104.00	109.70	104.00	785229	3.66%
27 Nov 2014	103.75	101.05	104.70	101.05	344221	2.12%
26 Nov 2014	101.60	100.00	102.40	100.00	218248	1.70%
25 Nov 2014	99.90	105.00	105.25	99.25	316172	-4.36%
24 Nov 2014	104.45	105.05	106.00	103.55	328026	0.14%
21 Nov 2014	104.30	103.05	106.40	103.05	589904	0.68%
20 Nov 2014	103.60	106.00	106.60	102.00	603532	-1.75%
19 Nov 2014	105.45	108.60	109.95	105.00	476644	-2.81%
18 Nov 2014	108.50	106.80	110.00	106.80	295295	0.65%
17 Nov 2014	107.80	109.05	110.20	106.65	350202	-1.15%
14 Nov 2014	109.05	110.00	111.10	108.25	316250	-1.13%
13 Nov 2014	110.30	113.00	113.85	109.20	383605	-2.65%
12 Nov 2014	113.30	111.50	114.90	111.50	612452	1.66%
11 Nov 2014	111.45	111.20	113.20	111.00	326537	0.27%
10 Nov 2014	111.15	112.00	113.35	110.10	389049	-0.94%
07 Nov 2014	112.20	116.00	116.15	111.30	1515758	-1.97%
05 Nov 2014	114.45	112.00	116.90	111.65	1401792	2.14%
03 Nov 2014	112.05	111.25	113.30	111.20	236362	-0.22%
31 Oct 2014	112.30	110.85	113.25	110.85	399246	0.18%
30 Oct 2014	112.10	110.10	112.50	109.00	637490	0.81%
29 Oct 2014	111.20	117.00	120.90	108.65	3147181	-4.22%
28 Oct 2014	116.10	115.00	117.35	115.00	310024	0.30%
27 Oct 2014	115.75	117.60	118.80	114.30	292251	-1.61%
23 Oct 2014	117.65	119.30	119.45	117.00	123789	-0.38%
22 Oct 2014	118.10	116.95	119.35	115.60	439008	2.21%
21 Oct 2014	115.55	116.95	117.45	114.05	390111	-0.52%
20 Oct 2014	116.15	117.40	119.20	115.25	481746	0.82%
17 Oct 2014	115.20	116.70	117.65	111.60	617398	0.13%
16 Oct 2014	115.05	122.45	122.45	114.00	1062783	-6.04%
14 Oct 2014	122.45	122.30	125.20	120.10	1201985	0.86%
13 Oct 2014	121.40	121.75	122.90	119.20	1420742	0.41%
10 Oct 2014	120.90	114.30	125.90	112.60	3606503	4.04%
09 Oct 2014	116.20	111.00	117.15	111.00	1366696	5.35%
08 Oct 2014	110.30	106.80	113.00	106.80	1238883	2.27%
07 Oct 2014	107.85	108.00	109.00	105.80	237344	-0.51%
01 Oct 2014	108.40	110.60	111.65	107.35	444887	-0.73%
30 Sep 2014	109.20	108.65	110.45	107.00	511167	1.53%
29 Sep 2014	107.55	107.00	108.50	105.45	324397	0.70%
26 Sep 2014	106.80	104.20	107.45	101.20	467771	1.57%
25 Sep 2014	105.15	109.00	109.65	104.00	443886	-2.86%
24 Sep 2014	108.25	109.50	110.95	105.05	451191	-1.90%
23 Sep 2014	110.35	115.40	117.50	108.70	1159994	-3.41%
22 Sep 2014	114.25	107.80	116.00	105.60	1510625	5.49%
19 Sep 2014	108.30	112.00	112.40	108.00	494547	-3.17%
18 Sep 2014	111.85	106.35	112.90	104.60	850282	5.62%
17 Sep 2014	105.90	108.30	108.40	102.55	562142	-0.94%
16 Sep 2014	106.90	114.70	115.85	106.00	1068303	-6.76%
15 Sep 2014	114.65	112.80	116.95	112.15	2238497	1.37%
12 Sep 2014	113.10	104.55	114.30	104.55	4046102	8.49%
11 Sep 2014	104.25	104.00	109.00	103.25	2239368	0.82%
10 Sep 2014	103.40	99.30	104.90	98.55	1987503	3.35%
09 Sep 2014	100.05	101.35	101.35	99.10	390979	-0.84%
08 Sep 2014	100.90	100.85	102.25	100.05	586235	0.75%
05 Sep 2014	100.15	98.60	102.50	98.60	1069490	1.16%
04 Sep 2014	99.00	98.80	99.50	97.05	404859	-0.65%
03 Sep 2014	99.65	99.85	100.90	98.50	802143	0.61%
02 Sep 2014	99.05	101.00	102.70	98.70	2597814	0.20%
01 Sep 2014	98.85	98.00	100.00	98.00	1772428	0.92%
28 Aug 2014	97.95	99.35	100.00	97.50	506635	-1.06%
27 Aug 2014	99.00	101.10	101.65	97.75	594082	-1.30%
26 Aug 2014	100.30	99.70	101.65	99.15	282407	0.20%
25 Aug 2014	100.10	100.10	101.90	99.05	296579	0.05%
22 Aug 2014	100.05	101.25	105.15	99.50	546280	-0.10%
21 Aug 2014	100.15	101.50	103.80	99.75	704481	-0.15%
20 Aug 2014	100.30	101.45	102.05	100.10	177475	-1.18%
19 Aug 2014	101.50	101.50	102.50	100.05	436688	0.94%
18 Aug 2014	100.55	97.00	101.50	97.00	636841	2.45%
14 Aug 2014	98.15	95.65	99.30	95.40	277118	2.67%
13 Aug 2014	95.60	99.50	100.40	94.05	449298	-4.88%
12 Aug 2014	100.50	101.15	102.00	97.60	390060	0.00%
11 Aug 2014	100.50	101.30	103.00	99.70	444544	0.10%
08 Aug 2014	100.40	102.20	102.20	99.00	401765	-2.76%
07 Aug 2014	103.25	103.75	105.90	102.40	424405	-1.34%
06 Aug 2014	104.65	106.20	107.90	104.20	516030	-1.18%
05 Aug 2014	105.90	105.40	107.00	104.25	839863	0.86%
04 Aug 2014	105.00	107.50	109.40	103.60	423723	-1.41%
01 Aug 2014	106.50	107.70	109.50	103.60	1323104	-3.40%
31 Jul 2014	110.25	112.65	112.65	108.30	376800	-1.47%
30 Jul 2014	111.90	113.15	114.70	110.55	894497	-1.15%
28 Jul 2014	113.20	118.00	121.40	112.20	3216127	-2.41%
25 Jul 2014	116.00	113.00	116.90	112.00	1239957	2.02%
24 Jul 2014	113.70	112.70	114.50	110.00	590593	1.34%
23 Jul 2014	112.20	114.75	116.25	110.80	618949	-0.93%
22 Jul 2014	113.25	111.00	115.70	111.00	1027245	1.98%
21 Jul 2014	111.05	110.05	112.90	110.00	294774	-0.18%
18 Jul 2014	111.25	110.00	111.90	108.60	486150	0.86%
17 Jul 2014	110.30	111.65	113.60	109.20	667059	-1.16%
16 Jul 2014	111.60	106.80	112.85	106.80	1065289	4.49%
15 Jul 2014	106.80	103.75	109.00	102.60	442481	4.14%
14 Jul 2014	102.55	103.50	103.90	99.60	495648	-1.54%
11 Jul 2014	104.15	107.45	108.30	101.55	548351	-2.21%
10 Jul 2014	106.50	104.95	108.00	100.10	477860	2.16%
09 Jul 2014	104.25	105.00	108.20	101.40	501589	-1.93%
08 Jul 2014	106.30	114.40	114.40	104.00	488964	-6.38%
07 Jul 2014	113.55	115.00	115.75	112.25	577545	-1.56%
04 Jul 2014	115.35	117.40	118.80	114.60	2013953	0.74%
03 Jul 2014	114.50	114.30	115.45	111.00	1334969	1.24%
02 Jul 2014	113.10	109.90	113.80	109.50	1500205	3.76%
01 Jul 2014	109.00	107.65	111.05	107.65	539321	0.55%
30 Jun 2014	108.40	106.00	109.45	105.80	432918	1.45%
27 Jun 2014	106.85	108.30	109.90	105.00	500760	-1.06%
26 Jun 2014	108.00	109.10	110.40	107.40	414753	-1.32%
25 Jun 2014	109.45	109.00	111.35	108.00	596849	0.69%
24 Jun 2014	108.70	107.15	111.60	107.15	655604	0.65%
23 Jun 2014	108.00	109.80	110.75	107.00	617994	-1.46%
20 Jun 2014	109.60	114.45	114.45	108.60	1396276	-3.52%
19 Jun 2014	113.60	111.20	118.50	111.00	5549227	3.56%
18 Jun 2014	109.70	106.60	113.95	106.00	3908044	3.78%
17 Jun 2014	105.70	100.15	106.70	100.15	936553	4.86%
16 Jun 2014	100.80	102.45	102.80	97.55	409350	-1.27%
13 Jun 2014	102.10	108.50	109.90	99.00	749495	-5.33%
12 Jun 2014	107.85	106.25	109.00	104.00	680107	1.17%
11 Jun 2014	106.60	107.50	110.60	105.35	786090	-0.65%
10 Jun 2014	107.30	108.75	108.95	105.60	525111	-1.24%
09 Jun 2014	108.65	107.55	110.90	106.10	1327556	2.40%
06 Jun 2014	106.10	108.50	108.80	105.30	691980	-1.39%
05 Jun 2014	107.60	107.40	109.20	104.70	1402500	1.18%
04 Jun 2014	106.35	103.85	107.90	102.95	1209156	2.41%
03 Jun 2014	103.85	103.50	105.65	102.40	599012	-0.38%
02 Jun 2014	104.25	103.50	105.00	102.05	592989	1.26%
30 May 2014	102.95	101.50	105.50	100.10	981254	0.68%
29 May 2014	102.25	100.80	104.20	99.20	999565	2.00%
28 May 2014	100.25	104.50	105.00	98.10	1079719	-3.19%
27 May 2014	103.55	105.00	108.70	99.00	1841895	0.10%
26 May 2014	103.45	110.40	112.60	88.00	1635287	-5.74%
23 May 2014	109.75	112.10	113.00	109.00	802429	-1.30%
22 May 2014	111.20	110.00	112.80	109.00	1622414	2.07%
21 May 2014	108.95	111.00	115.00	108.00	4066939	2.64%
20 May 2014	106.15	106.45	109.90	105.00	1545760	1.63%
19 May 2014	104.45	100.90	105.90	100.00	1620859	5.29%
16 May 2014	99.20	97.50	102.00	96.10	1670464	4.37%
15 May 2014	95.05	97.00	98.20	94.10	495309	-2.06%
14 May 2014	97.05	98.00	100.00	95.60	1032309	-0.05%
13 May 2014	97.10	92.60	99.45	92.55	2283777	5.66%
12 May 2014	91.90	88.55	94.40	87.35	2615937	3.84%
09 May 2014	88.50	90.05	90.40	87.20	1076655	-1.23%
08 May 2014	89.60	88.35	91.10	88.05	2098332	2.40%
07 May 2014	87.50	85.25	89.40	85.10	2137614	2.28%
06 May 2014	85.55	81.05	86.70	80.70	3252483	6.80%
05 May 2014	80.10	86.20	86.25	79.70	2128246	-7.08%
02 May 2014	86.20	91.95	91.95	85.55	1102823	-5.12%
30 Apr 2014	90.85	95.85	96.70	89.50	1150285	-4.01%
29 Apr 2014	94.65	97.30	98.50	94.00	914740	-2.67%
28 Apr 2014	97.25	96.00	99.30	95.10	1197072	0.99%
25 Apr 2014	96.30	97.10	100.30	95.00	1340899	-0.77%
23 Apr 2014	97.05	101.70	101.95	96.55	1032883	-3.77%
22 Apr 2014	100.85	103.00	104.50	100.55	801417	-2.18%
21 Apr 2014	103.10	104.40	105.70	102.70	775931	-0.43%
17 Apr 2014	103.55	104.00	105.90	103.10	810610	-0.34%
16 Apr 2014	103.90	107.00	110.65	102.50	1860796	-2.62%
15 Apr 2014	106.70	106.00	108.55	102.35	2126633	1.19%
11 Apr 2014	105.45	100.80	108.90	100.05	4139290	3.84%
10 Apr 2014	101.55	103.90	104.75	99.50	913587	-1.79%
09 Apr 2014	103.40	101.60	106.40	99.00	2691142	2.58%
07 Apr 2014	100.80	103.45	104.80	100.20	1136667	-2.23%
04 Apr 2014	103.10	106.90	106.90	102.55	1206408	-3.73%
03 Apr 2014	107.10	103.20	108.35	101.25	4231236	4.49%
02 Apr 2014	102.50	104.90	104.90	101.10	1730093	-1.39%
01 Apr 2014	103.95	105.70	108.75	100.65	3684422	-0.72%
31 Mar 2014	104.70	99.50	109.20	98.95	7802590	5.17%
28 Mar 2014	99.55	89.05	103.90	89.00	12834113	12.55%
27 Mar 2014	88.45	88.40	90.80	86.40	2445774	-1.06%
26 Mar 2014	89.40	94.20	96.65	87.15	6757573	-2.19%
25 Mar 2014	91.40	77.25	92.70	77.05	11161768	18.32%
24 Mar 2014	77.25	77.05	78.80	77.00	546005	0.13%
22 Mar 2014	77.15	77.05	77.75	76.60	93023	-0.77%
21 Mar 2014	77.75	76.00	78.90	76.00	929062	2.44%
20 Mar 2014	75.90	78.00	78.40	75.20	772292	-3.62%
19 Mar 2014	78.75	79.15	79.40	77.10	1165470	0.19%
18 Mar 2014	78.60	73.50	78.90	73.50	2866493	5.86%
14 Mar 2014	74.25	73.10	74.50	72.20	633074	0.34%
13 Mar 2014	74.00	77.95	78.40	73.20	1196551	-4.64%
12 Mar 2014	77.60	74.30	78.30	74.30	3590194	4.51%
11 Mar 2014	74.25	72.20	75.90	71.65	1456831	3.20%
10 Mar 2014	71.95	70.90	73.35	70.80	508630	0.42%
07 Mar 2014	71.65	75.05	75.50	71.25	893442	-4.28%
06 Mar 2014	74.85	75.10	77.20	74.35	1989797	0.54%
05 Mar 2014	74.45	74.10	75.75	73.05	1118074	0.88%
04 Mar 2014	73.80	73.10	74.40	72.35	877499	0.89%
03 Mar 2014	73.15	71.35	75.10	71.35	2145867	0.97%
28 Feb 2014	72.45	69.90	73.30	68.00	1529526	3.65%
26 Feb 2014	69.90	71.00	71.95	69.05	2255059	-0.57%
25 Feb 2014	70.30	63.85	70.85	63.85	4095427	9.50%
24 Feb 2014	64.20	64.55	64.80	63.60	255813	-0.54%
21 Feb 2014	64.55	63.10	66.10	63.00	848387	1.49%
20 Feb 2014	63.60	66.30	66.30	63.30	572226	-4.65%
19 Feb 2014	66.70	64.70	67.70	64.50	2869082	3.89%
18 Feb 2014	64.20	59.00	65.40	57.80	2190889	9.93%
17 Feb 2014	58.40	59.00	59.50	57.50	106649	0.17%
14 Feb 2014	58.30	58.60	59.20	57.70	170339	-0.51%
13 Feb 2014	58.60	59.35	61.15	58.25	218006	-1.92%
12 Feb 2014	59.75	60.50	61.35	59.45	140878	-1.89%
11 Feb 2014	60.90	62.05	62.45	60.60	154445	-1.85%
10 Feb 2014	62.05	61.90	62.60	60.75	306324	0.24%
07 Feb 2014	61.90	61.20	62.70	61.10	536833	0.98%
06 Feb 2014	61.30	60.25	61.90	59.50	565823	1.74%
05 Feb 2014	60.25	58.30	61.10	58.25	556724	3.70%
04 Feb 2014	58.10	58.10	58.50	55.50	917657	-1.11%
03 Feb 2014	58.75	60.80	61.30	58.10	231550	-3.21%
31 Jan 2014	60.70	59.95	61.40	59.25	614261	2.19%
30 Jan 2014	59.40	59.60	61.40	58.65	906991	0.93%
29 Jan 2014	58.85	59.40	59.75	58.20	482450	1.82%
28 Jan 2014	57.80	56.00	58.40	56.00	269150	1.85%
27 Jan 2014	56.75	59.00	59.00	56.45	328546	-5.50%
24 Jan 2014	60.05	61.85	62.40	59.80	423445	-3.84%
23 Jan 2014	62.45	62.30	63.10	62.15	405914	-0.32%
22 Jan 2014	62.65	63.00	63.50	62.25	353906	-0.87%
21 Jan 2014	63.20	63.45	63.90	62.50	312976	-0.24%
20 Jan 2014	63.35	62.15	63.85	62.15	533687	0.88%
17 Jan 2014	62.80	66.00	66.60	61.75	632191	-5.14%
16 Jan 2014	66.20	66.25	67.60	65.00	825375	-1.12%
15 Jan 2014	66.95	65.75	68.30	65.75	685551	1.21%
14 Jan 2014	66.15	66.40	67.45	65.15	488591	-1.27%
13 Jan 2014	67.00	67.50	68.75	66.05	847288	-0.52%
10 Jan 2014	67.35	66.45	69.70	64.50	1973043	1.97%
09 Jan 2014	66.05	69.50	69.55	65.50	958957	-4.28%
08 Jan 2014	69.00	71.00	71.30	67.70	1363904	-2.34%
07 Jan 2014	70.65	71.00	73.10	70.20	3563683	-0.77%
06 Jan 2014	71.20	68.05	71.90	66.50	3726323	3.87%
03 Jan 2014	68.55	67.25	69.50	65.50	4349216	6.20%
02 Jan 2014	64.55	65.00	69.30	63.50	3384678	-1.07%
01 Jan 2014	65.25	64.20	66.20	64.00	761768	1.32%
31 Dec 2013	64.40	65.80	65.95	63.35	781577	-1.08%
30 Dec 2013	65.10	63.90	66.20	62.20	1285617	2.76%
27 Dec 2013	63.35	64.50	65.50	63.10	492044	-2.54%
26 Dec 2013	65.00	66.80	66.95	64.25	1099838	-2.18%
24 Dec 2013	66.45	65.00	66.95	65.00	2164196	3.26%
23 Dec 2013	64.35	60.05	64.90	59.45	4163751	7.34%
20 Dec 2013	59.95	59.00	60.45	58.55	771385	1.70%
19 Dec 2013	58.95	60.90	62.40	58.25	2347042	-0.25%
18 Dec 2013	59.10	56.60	59.50	56.45	666447	5.07%
17 Dec 2013	56.25	56.70	57.70	56.05	315402	0.27%
16 Dec 2013	56.10	56.00	57.15	55.00	345317	0.27%
13 Dec 2013	55.95	56.05	57.65	55.60	273207	-1.84%
12 Dec 2013	57.00	56.00	58.15	56.00	283825	-0.09%
11 Dec 2013	57.05	57.00	57.60	56.75	199572	-1.30%
10 Dec 2013	57.80	59.05	59.35	57.30	335020	-1.62%
09 Dec 2013	58.75	60.00	60.05	58.55	331312	0.09%
06 Dec 2013	58.70	59.50	59.75	58.50	412439	-0.93%
05 Dec 2013	59.25	59.45	59.90	58.15	660541	1.11%
04 Dec 2013	58.60	61.05	61.80	58.10	1448427	-2.98%
03 Dec 2013	60.40	60.00	61.40	59.30	1198075	0.08%
02 Dec 2013	60.35	59.90	61.30	58.70	1166851	1.77%
29 Nov 2013	59.30	55.75	60.35	55.75	1579715	5.33%
28 Nov 2013	56.30	55.55	57.40	55.55	246480	1.35%
27 Nov 2013	55.55	57.00	57.00	54.90	452212	-3.39%
26 Nov 2013	57.50	56.60	58.25	54.80	613678	1.59%
25 Nov 2013	56.60	55.10	57.05	55.10	284564	2.82%
22 Nov 2013	55.05	54.85	55.90	53.75	293982	-0.09%
21 Nov 2013	55.10	55.10	55.95	54.55	401380	-1.17%
20 Nov 2013	55.75	56.10	58.10	55.40	1070954	-1.24%
19 Nov 2013	56.45	55.60	56.90	55.40	354691	1.16%
18 Nov 2013	55.80	55.20	56.80	54.10	641301	1.82%
14 Nov 2013	54.80	52.40	55.25	52.40	533580	4.78%
13 Nov 2013	52.30	53.35	54.25	52.00	490860	-2.61%
12 Nov 2013	53.70	55.20	56.35	53.40	364036	-3.24%
11 Nov 2013	55.50	57.55	58.40	55.20	509521	-3.56%
08 Nov 2013	57.55	57.45	58.60	56.15	359719	0.52%
07 Nov 2013	57.25	61.70	62.25	56.90	962004	-6.68%
06 Nov 2013	61.35	61.85	63.00	61.10	1614332	0.16%
05 Nov 2013	61.25	58.30	61.90	57.50	2674878	4.52%
03 Nov 2013	58.60	58.70	59.10	58.25	127278	0.43%
01 Nov 2013	58.35	57.00	59.05	56.75	763114	2.10%
31 Oct 2013	57.15	59.25	59.25	56.40	457426	-2.47%
30 Oct 2013	58.60	58.55	60.30	58.05	1173729	0.95%
29 Oct 2013	58.05	59.10	59.60	57.65	1517319	0.69%
28 Oct 2013	57.65	56.85	58.80	56.40	1012515	2.40%
25 Oct 2013	56.30	57.00	58.00	56.00	455196	-0.79%
24 Oct 2013	56.75	57.90	58.80	56.50	510818	-0.70%
23 Oct 2013	57.15	59.15	59.30	56.60	405113	-2.56%
22 Oct 2013	58.65	59.40	60.50	58.10	789211	-0.34%
21 Oct 2013	58.85	58.90	60.00	57.65	790567	-0.68%
18 Oct 2013	59.25	57.55	60.80	57.20	3074356	6.95%
17 Oct 2013	55.40	54.50	56.90	53.25	483363	1.84%
15 Oct 2013	54.40	56.40	57.25	53.55	422847	-3.46%
14 Oct 2013	56.35	56.50	58.30	55.55	620075	-0.79%
11 Oct 2013	56.80	58.70	59.15	56.25	1216571	-1.90%
10 Oct 2013	57.90	52.50	58.70	52.30	3130383	10.71%
09 Oct 2013	52.30	51.20	52.80	50.90	311244	0.67%
08 Oct 2013	51.95	52.50	52.95	51.60	270859	-0.38%
07 Oct 2013	52.15	51.85	53.25	50.80	338518	1.16%
04 Oct 2013	51.55	51.75	53.30	51.25	550860	0.29%
03 Oct 2013	51.40	51.30	52.25	50.70	305335	1.58%
01 Oct 2013	50.60	50.20	51.30	49.00	278062	0.90%
30 Sep 2013	50.15	52.65	52.65	49.50	259924	-3.93%
27 Sep 2013	52.20	53.35	55.30	51.75	773584	-1.04%
26 Sep 2013	52.75	49.55	54.65	49.55	942750	3.33%
25 Sep 2013	51.05	51.50	52.50	50.40	179459	-1.64%
24 Sep 2013	51.90	51.70	52.90	51.10	806187	1.76%
23 Sep 2013	51.00	48.00	51.40	48.00	539401	5.70%
20 Sep 2013	48.25	50.00	50.90	48.00	358033	-4.36%
19 Sep 2013	50.45	49.50	51.75	49.15	762409	4.67%
18 Sep 2013	48.20	48.55	49.70	47.75	214974	-1.43%
17 Sep 2013	48.90	48.50	50.05	48.40	266293	0.10%
16 Sep 2013	48.85	51.30	51.60	48.10	375977	-3.27%
13 Sep 2013	50.50	48.30	51.90	47.85	674391	4.66%
12 Sep 2013	48.25	50.80	51.45	48.00	550323	-4.17%
11 Sep 2013	50.35	48.05	52.00	47.10	1920440	6.00%
10 Sep 2013	47.50	47.00	48.50	46.50	297366	3.37%
06 Sep 2013	45.95	47.45	47.70	45.50	328210	-1.18%
05 Sep 2013	46.50	46.85	47.90	45.80	363197	2.20%
04 Sep 2013	45.50	44.20	46.75	43.55	256036	2.59%
03 Sep 2013	44.35	47.55	47.55	44.00	215684	-5.24%
02 Sep 2013	46.80	46.55	47.75	46.50	271968	1.41%
30 Aug 2013	46.15	47.00	48.80	45.80	524852	-2.12%
29 Aug 2013	47.15	47.85	49.90	46.75	285498	0.32%
28 Aug 2013	47.00	49.00	49.20	45.20	448192	-5.34%
27 Aug 2013	49.65	53.25	55.60	49.00	982723	-6.94%
26 Aug 2013	53.35	49.00	54.90	49.00	2479570	8.43%
23 Aug 2013	49.20	47.00	50.40	46.00	263197	4.35%
22 Aug 2013	47.15	46.65	47.90	46.40	604364	-0.11%
21 Aug 2013	47.20	46.45	48.00	46.10	610085	1.72%
20 Aug 2013	46.40	43.05	47.20	43.05	402508	2.88%
19 Aug 2013	45.10	44.00	45.60	42.65	244819	2.50%
16 Aug 2013	44.00	46.00	46.00	42.90	307422	-4.45%
14 Aug 2013	46.05	43.00	47.60	43.00	852254	6.84%
13 Aug 2013	43.10	42.00	43.80	41.40	260765	2.25%
12 Aug 2013	42.15	41.40	43.00	41.20	238724	2.93%
08 Aug 2013	40.95	39.55	42.50	39.55	353170	3.02%
07 Aug 2013	39.75	41.00	41.00	39.20	116694	0.51%
06 Aug 2013	39.55	40.35	40.70	38.90	158220	-1.98%
05 Aug 2013	40.35	42.50	42.50	40.10	94933	-2.89%
02 Aug 2013	41.55	42.70	43.70	40.70	225402	-2.69%
01 Aug 2013	42.70	47.85	47.85	42.20	326802	-10.11%
31 Jul 2013	47.50	44.75	49.45	42.55	607867	6.15%
30 Jul 2013	44.75	46.00	46.35	44.10	178543	-2.29%
29 Jul 2013	45.80	45.70	47.90	45.30	131679	-3.58%
26 Jul 2013	47.50	49.30	50.25	43.75	236807	-3.65%
25 Jul 2013	49.30	49.55	50.10	49.00	95593	-0.50%
24 Jul 2013	49.55	49.20	50.20	49.20	166637	-0.80%
23 Jul 2013	49.95	50.00	50.80	49.45	105865	-0.10%
22 Jul 2013	50.00	49.40	51.00	49.40	172588	0.20%
19 Jul 2013	49.90	49.25	51.35	49.25	265209	0.71%
18 Jul 2013	49.55	49.50	49.80	49.10	113816	0.41%
17 Jul 2013	49.35	49.25	50.10	49.10	120156	0.51%
16 Jul 2013	49.10	49.50	49.75	48.95	148438	-1.90%
15 Jul 2013	50.05	49.20	50.90	49.20	254761	0.20%
12 Jul 2013	49.95	50.20	50.70	49.35	211158	-0.30%
11 Jul 2013	50.10	50.25	51.70	49.70	462592	0.30%
10 Jul 2013	49.95	49.95	50.90	49.60	308123	-0.30%
09 Jul 2013	50.10	49.50	51.20	49.25	412317	1.93%
08 Jul 2013	49.15	49.00	50.45	48.75	204624	-0.41%
05 Jul 2013	49.35	50.85	51.20	48.90	201716	-1.40%
04 Jul 2013	50.05	50.15	52.00	49.80	155651	-0.99%
03 Jul 2013	50.55	51.80	51.85	48.75	626597	-2.88%
02 Jul 2013	52.05	51.20	53.30	51.20	166692	0.10%
01 Jul 2013	52.00	51.00	53.70	50.85	340166	1.56%
28 Jun 2013	51.20	51.50	51.90	50.80	191926	2.20%
27 Jun 2013	50.10	51.50	51.50	49.60	186982	-0.30%
26 Jun 2013	50.25	52.15	52.95	49.85	182472	-3.46%
25 Jun 2013	52.05	52.70	53.60	51.00	294266	0.58%
24 Jun 2013	51.75	53.00	53.30	50.65	262298	-3.54%
21 Jun 2013	53.65	54.20	55.40	52.25	231670	-2.28%
20 Jun 2013	54.90	57.00	57.70	54.05	288534	-4.36%
19 Jun 2013	57.40	56.00	59.35	55.60	216209	1.95%
18 Jun 2013	56.30	57.00	57.70	56.05	238028	-1.83%
17 Jun 2013	57.35	55.90	57.65	54.50	250343	3.99%
14 Jun 2013	55.15	54.95	56.00	54.50	239355	2.51%
13 Jun 2013	53.80	51.55	54.20	51.50	353868	1.89%
12 Jun 2013	52.80	54.00	54.00	52.10	264544	-1.95%
11 Jun 2013	53.85	57.05	57.05	53.35	360590	-5.69%
10 Jun 2013	57.10	59.10	59.50	56.50	268235	-2.23%
07 Jun 2013	58.40	58.70	60.00	58.10	295884	-0.34%
06 Jun 2013	58.60	58.50	60.30	57.55	281992	-0.34%
05 Jun 2013	58.80	58.25	60.75	58.25	313059	-0.34%
04 Jun 2013	59.00	57.50	61.45	57.05	928884	3.96%
03 Jun 2013	56.75	57.90	58.75	56.00	380497	0.00%
31 May 2013	56.75	64.70	64.70	55.00	714412	-11.67%
30 May 2013	64.25	65.00	65.55	63.85	182594	-0.54%
29 May 2013	64.60	65.95	66.35	64.05	250380	-1.97%
28 May 2013	65.90	65.10	66.90	64.70	333066	1.00%
27 May 2013	65.25	63.00	65.95	63.00	187218	1.01%
24 May 2013	64.60	65.20	65.70	63.50	193180	-0.54%
23 May 2013	64.95	68.90	68.90	64.00	298890	-5.46%
22 May 2013	68.70	69.65	71.20	68.00	517842	-0.79%
21 May 2013	69.25	71.00	71.40	68.80	289758	-2.19%
20 May 2013	70.80	71.40	72.85	70.00	500263	-1.46%
17 May 2013	71.85	71.00	74.00	69.70	1642272	2.06%
16 May 2013	70.40	68.85	72.65	67.65	1504865	1.37%
15 May 2013	69.45	67.65	70.85	67.65	752291	3.73%
14 May 2013	66.95	69.15	69.20	65.65	444532	-2.41%
13 May 2013	68.60	71.80	71.95	67.50	480849	-3.52%
11 May 2013	71.10	71.00	71.60	70.50	70311	-0.07%
10 May 2013	71.15	70.60	72.25	70.35	441029	0.78%
09 May 2013	70.60	72.00	73.40	69.25	763231	-2.22%
08 May 2013	72.20	70.50	73.45	69.25	2451015	3.00%
07 May 2013	70.10	62.60	71.40	62.60	3726069	11.54%
06 May 2013	62.85	62.10	64.40	62.10	198330	0.40%
03 May 2013	62.60	63.60	63.90	62.35	162317	-1.42%
02 May 2013	63.50	62.10	64.50	62.10	293614	0.95%
30 Apr 2013	62.90	64.50	64.80	62.10	332889	-1.80%
29 Apr 2013	64.05	62.85	64.75	62.40	378947	1.91%
26 Apr 2013	62.85	64.10	65.80	62.15	714261	-0.55%
25 Apr 2013	63.20	64.00	64.80	62.60	333335	-1.10%
23 Apr 2013	63.90	64.15	66.25	63.60	652829	-0.39%
22 Apr 2013	64.15	63.50	65.50	63.00	907794	1.42%
18 Apr 2013	63.25	66.30	67.40	62.80	2442249	-5.10%
17 Apr 2013	66.65	57.50	67.85	57.50	4102878	16.93%
16 Apr 2013	57.00	56.05	59.30	56.05	1032541	0.35%
15 Apr 2013	56.80	58.05	58.90	55.50	369416	-2.91%
12 Apr 2013	58.50	59.25	59.45	57.80	304020	-1.27%
11 Apr 2013	59.25	59.50	61.25	58.80	273126	-0.17%
10 Apr 2013	59.35	60.00	61.60	58.70	431822	-1.17%
09 Apr 2013	60.05	61.15	62.50	59.85	200894	-2.67%
08 Apr 2013	61.70	62.50	62.50	60.50	109091	1.23%
05 Apr 2013	60.95	61.00	62.25	60.50	142839	-1.14%
04 Apr 2013	61.65	63.00	63.00	60.85	143465	-3.22%
03 Apr 2013	63.70	64.20	66.30	63.20	203282	-0.93%
02 Apr 2013	64.30	62.00	64.95	61.60	198281	2.88%
01 Apr 2013	62.50	62.00	62.95	60.25	118780	2.80%
28 Mar 2013	60.80	58.85	61.40	57.40	236714	3.31%
26 Mar 2013	58.85	58.50	59.90	56.35	142381	-0.25%
25 Mar 2013	59.00	60.30	64.00	57.95	195602	-3.83%
22 Mar 2013	61.35	61.45	62.70	58.45	268809	0.16%
21 Mar 2013	61.25	63.00	63.00	54.10	731498	-1.84%
20 Mar 2013	62.40	66.00	66.80	61.15	749281	-4.73%
19 Mar 2013	65.50	68.60	68.60	65.00	116447	-2.75%
18 Mar 2013	67.35	68.05	68.05	66.35	156556	-0.88%
15 Mar 2013	67.95	71.30	71.75	67.50	181278	-4.23%
14 Mar 2013	70.95	70.95	71.50	69.50	129458	0.85%
13 Mar 2013	70.35	71.95	72.05	70.00	77092	-2.22%
12 Mar 2013	71.95	73.05	73.05	71.60	83022	-1.51%
11 Mar 2013	73.05	72.25	74.00	71.50	150159	1.74%
08 Mar 2013	71.80	72.90	73.45	70.15	218744	-0.90%
07 Mar 2013	72.45	70.20	73.70	69.10	229248	3.80%
06 Mar 2013	69.80	70.00	71.20	68.30	188659	2.35%
05 Mar 2013	68.20	67.45	68.50	67.10	85572	1.79%
04 Mar 2013	67.00	68.15	68.20	66.00	120462	-1.69%
01 Mar 2013	68.15	67.00	69.95	67.00	119435	2.40%
28 Feb 2013	66.55	70.90	71.80	62.90	311113	-5.13%
27 Feb 2013	70.15	70.85	71.95	68.55	127392	-0.28%
26 Feb 2013	70.35	71.10	71.10	69.50	156975	-1.68%
25 Feb 2013	71.55	71.60	72.50	68.85	189837	0.07%
22 Feb 2013	71.50	71.85	71.85	70.60	116626	0.42%
21 Feb 2013	71.20	73.80	74.00	71.00	201560	-3.72%
20 Feb 2013	73.95	74.25	75.35	73.50	123488	0.14%
19 Feb 2013	73.85	74.15	74.55	73.55	132806	0.27%
18 Feb 2013	73.65	74.35	74.55	73.00	142402	-0.94%
15 Feb 2013	74.35	75.30	75.35	71.75	217348	-1.13%
14 Feb 2013	75.20	77.20	77.20	74.70	161157	-2.53%
13 Feb 2013	77.15	76.20	78.00	76.10	215738	1.65%
12 Feb 2013	75.90	76.50	77.50	75.50	126548	-1.36%
11 Feb 2013	76.95	79.00	79.00	76.50	241444	-2.10%
08 Feb 2013	78.60	77.00	80.00	76.10	664807	2.54%
07 Feb 2013	76.65	78.95	82.75	73.65	2020723	-2.42%
06 Feb 2013	78.55	79.80	79.90	77.65	145801	-0.13%
05 Feb 2013	78.65	79.25	79.25	77.50	164448	-1.63%
04 Feb 2013	79.95	82.40	82.40	79.35	130665	-1.90%
01 Feb 2013	81.50	81.45	82.15	80.80	187926	0.31%
31 Jan 2013	81.25	81.10	81.80	80.50	144332	0.18%
30 Jan 2013	81.10	81.35	82.20	80.20	159455	-0.49%
29 Jan 2013	81.50	83.30	83.30	80.50	188299	0.25%
28 Jan 2013	81.30	82.50	83.50	80.90	151993	-0.73%
25 Jan 2013	81.90	81.50	83.00	80.20	180717	0.86%
24 Jan 2013	81.20	84.20	84.40	80.55	319109	-3.45%
23 Jan 2013	84.10	85.20	85.70	83.10	235657	-1.18%
22 Jan 2013	85.10	82.15	86.40	78.50	267775	-1.05%
21 Jan 2013	86.00	87.05	87.50	84.75	368144	-0.41%
18 Jan 2013	86.35	86.70	87.45	85.80	487857	0.41%
17 Jan 2013	86.00	85.50	86.50	84.75	349499	0.88%
16 Jan 2013	85.25	84.10	87.35	83.30	699016	1.49%
15 Jan 2013	84.00	84.10	84.50	83.50	204316	0.48%
14 Jan 2013	83.60	83.50	83.90	82.20	198007	0.60%
11 Jan 2013	83.10	85.50	85.50	82.50	247071	-1.19%
10 Jan 2013	84.10	84.55	84.95	83.65	239746	0.00%
09 Jan 2013	84.10	85.15	85.80	83.85	362591	-0.88%
08 Jan 2013	84.85	86.70	86.85	84.20	464158	-2.13%
07 Jan 2013	86.70	83.10	88.30	83.10	288577	-0.86%
04 Jan 2013	87.45	86.75	88.70	85.75	540007	0.81%
03 Jan 2013	86.75	86.90	87.55	85.80	489018	0.58%
02 Jan 2013	86.25	87.00	87.90	85.65	347457	-0.17%
01 Jan 2013	86.40	85.05	86.90	84.85	481855	2.49%
31 Dec 2012	84.30	84.25	84.90	83.05	230577	0.24%
28 Dec 2012	84.10	83.50	84.70	83.50	232522	0.36%
27 Dec 2012	83.80	83.90	84.30	83.05	194521	0.06%
26 Dec 2012	83.75	84.00	85.00	83.10	266142	0.12%
24 Dec 2012	83.65	82.10	84.80	82.10	142293	-0.36%
21 Dec 2012	83.95	84.70	85.35	83.05	277769	-1.41%
20 Dec 2012	85.15	86.50	86.50	84.35	243776	-1.16%
19 Dec 2012	86.15	86.25	87.75	85.45	343192	-0.12%
18 Dec 2012	86.25	85.55	88.40	83.65	443093	1.47%
17 Dec 2012	85.00	83.55	85.50	83.55	276155	1.19%
14 Dec 2012	84.00	86.05	86.05	83.40	377376	-2.04%
13 Dec 2012	85.75	87.10	87.85	84.60	371409	-1.55%
12 Dec 2012	87.10	85.60	87.65	84.65	396904	2.17%
11 Dec 2012	85.25	87.50	88.35	84.15	496559	-2.35%
10 Dec 2012	87.30	87.45	88.75	85.80	497084	-0.57%
07 Dec 2012	87.80	87.70	89.75	85.75	1220246	1.27%
06 Dec 2012	86.70	86.20	87.00	84.55	573902	0.93%
05 Dec 2012	85.90	86.20	87.50	84.80	833968	0.06%
04 Dec 2012	85.85	84.75	86.35	83.70	1042418	1.66%
03 Dec 2012	84.45	81.60	85.40	81.00	1998041	3.56%
30 Nov 2012	81.55	82.00	82.10	80.60	405981	0.12%
29 Nov 2012	81.45	81.10	82.45	81.00	637486	0.93%
27 Nov 2012	80.70	79.80	82.30	79.80	762359	1.25%
26 Nov 2012	79.70	80.35	80.80	79.10	450584	-0.44%
23 Nov 2012	80.05	80.00	81.65	79.10	746136	-0.50%
22 Nov 2012	80.45	79.90	81.40	79.65	642491	1.07%
21 Nov 2012	79.60	79.00	80.65	78.05	409935	-0.06%
20 Nov 2012	79.65	80.90	82.50	78.60	1419559	-0.31%
19 Nov 2012	79.90	77.35	80.50	76.50	1394835	3.70%
16 Nov 2012	77.05	77.05	78.80	76.50	671319	0.46%
15 Nov 2012	76.70	77.50	77.75	75.80	344947	-1.29%
13 Nov 2012	77.70	78.40	78.40	77.45	133998	0.00%
12 Nov 2012	77.70	80.10	80.10	77.40	453417	-2.20%
09 Nov 2012	79.45	79.85	81.40	79.00	525267	0.25%
08 Nov 2012	79.25	79.50	79.85	78.65	374933	-1.55%
07 Nov 2012	80.50	79.95	81.25	79.10	464244	1.45%
06 Nov 2012	79.35	78.75	80.10	78.65	395595	-0.94%
05 Nov 2012	80.10	80.50	81.50	78.00	564536	-0.31%
02 Nov 2012	80.35	79.45	82.10	79.15	720772	1.52%
01 Nov 2012	79.15	80.00	80.00	74.75	1898346	-3.94%
31 Oct 2012	82.40	83.25	83.50	81.25	511180	-0.60%
30 Oct 2012	82.90	82.10	85.80	81.25	373260	-2.07%
29 Oct 2012	84.65	86.80	86.80	83.55	409271	-1.68%
26 Oct 2012	86.10	87.10	88.00	85.50	329593	-1.99%
25 Oct 2012	87.85	89.00	89.00	86.55	397416	-0.96%
23 Oct 2012	88.70	90.40	90.40	88.10	366219	-1.00%
22 Oct 2012	89.60	90.55	90.55	88.50	412340	-0.72%
19 Oct 2012	90.25	91.50	91.55	89.70	426876	-1.10%
18 Oct 2012	91.25	91.35	92.30	90.20	494276	0.72%
17 Oct 2012	90.60	92.80	92.80	89.10	723255	-1.04%
16 Oct 2012	91.55	92.70	93.90	90.20	1018702	-0.33%
15 Oct 2012	91.85	92.90	92.90	91.25	518116	-0.92%
12 Oct 2012	92.70	92.80	94.10	91.40	1196317	0.60%
11 Oct 2012	92.15	93.80	93.80	90.60	923784	-0.38%
10 Oct 2012	92.50	90.15	93.15	89.15	1196037	1.65%
09 Oct 2012	91.00	92.45	93.80	90.20	841288	-0.93%
08 Oct 2012	91.85	92.50	94.05	90.80	724557	-1.87%
05 Oct 2012	93.60	97.30	97.60	91.00	1186948	-3.11%
04 Oct 2012	96.60	99.90	99.90	95.00	2087921	2.60%
03 Oct 2012	94.15	91.60	95.20	91.10	2063096	3.01%
01 Oct 2012	91.40	93.00	93.45	90.10	795926	-1.14%
28 Sep 2012	92.45	93.55	94.25	91.45	1151241	-0.11%
27 Sep 2012	92.55	92.00	94.25	88.00	2321874	1.20%
26 Sep 2012	91.45	90.00	93.60	89.00	3556735	2.41%
25 Sep 2012	89.30	86.80	90.10	86.80	3517094	4.02%
24 Sep 2012	85.85	81.25	87.80	81.25	3114793	4.63%
21 Sep 2012	82.05	81.95	83.85	81.10	1248413	0.92%
20 Sep 2012	81.30	83.05	83.05	80.75	1233854	-3.50%
18 Sep 2012	84.25	83.00	84.90	83.00	1078567	0.60%
17 Sep 2012	83.75	85.25	85.90	81.55	1481816	-0.36%
14 Sep 2012	84.05	84.05	85.20	82.90	1760570	2.25%
13 Sep 2012	82.20	80.55	83.50	80.50	2514713	1.29%
12 Sep 2012	81.15	81.35	81.75	80.25	980839	0.00%
11 Sep 2012	81.15	80.55	82.25	79.80	2547813	1.25%
10 Sep 2012	80.15	76.60	80.60	75.25	2658502	5.81%
08 Sep 2012	75.75	76.10	76.25	75.25	128298	0.46%
07 Sep 2012	75.40	74.95	76.50	74.30	834687	1.62%
06 Sep 2012	74.20	75.65	76.10	73.75	913520	-1.85%
05 Sep 2012	75.60	75.75	76.80	74.50	834802	-0.53%
04 Sep 2012	76.00	75.55	77.20	73.50	868678	0.73%
03 Sep 2012	75.45	74.40	76.20	74.15	746995	2.37%
31 Aug 2012	73.70	74.75	74.75	72.15	804778	-1.60%
30 Aug 2012	74.90	70.95	75.85	69.40	1894895	4.68%
29 Aug 2012	71.55	71.90	72.80	70.65	1026072	0.14%
28 Aug 2012	71.45	71.70	72.00	70.00	750146	-0.07%
27 Aug 2012	71.50	72.45	74.00	70.65	1199082	-1.17%
24 Aug 2012	72.35	73.85	74.25	71.70	1007859	-2.62%
23 Aug 2012	74.30	77.00	77.70	74.00	1296420	-3.57%
22 Aug 2012	77.05	77.40	78.10	76.05	989906	-0.52%
21 Aug 2012	77.45	78.15	78.30	76.70	774674	0.00%
17 Aug 2012	77.45	79.50	80.50	77.00	1720219	-2.52%
16 Aug 2012	79.45	79.40	80.15	77.30	1401963	0.32%
14 Aug 2012	79.20	80.50	81.00	78.10	1393397	-1.61%
13 Aug 2012	80.50	79.45	81.25	78.70	1300259	1.26%
10 Aug 2012	79.50	77.50	80.90	77.25	1779790	1.27%
09 Aug 2012	78.50	78.80	79.30	76.80	2268707	0.83%
08 Aug 2012	77.85	75.20	79.50	75.20	2835515	2.37%
07 Aug 2012	76.05	75.80	77.70	75.55	1566057	0.66%
06 Aug 2012	75.55	75.90	76.85	74.45	1243980	1.48%
03 Aug 2012	74.45	75.00	75.35	72.55	1397953	-1.91%
02 Aug 2012	75.90	76.85	77.25	75.00	1252035	-0.72%
01 Aug 2012	76.45	72.40	76.80	72.40	2651497	5.74%
31 Jul 2012	72.30	73.50	73.95	70.05	1289853	-1.03%
30 Jul 2012	73.05	71.45	73.50	69.15	1459782	4.51%
27 Jul 2012	69.90	77.35	77.35	68.45	2008727	-4.96%
26 Jul 2012	73.55	77.60	77.95	73.05	1689242	-5.22%
25 Jul 2012	77.60	79.75	79.75	77.15	936061	-2.82%
24 Jul 2012	79.85	79.10	81.30	79.00	1525157	1.14%
23 Jul 2012	78.95	78.70	80.60	78.10	785340	-1.80%
20 Jul 2012	80.40	80.80	81.85	80.10	927615	-0.92%
19 Jul 2012	81.15	82.65	82.70	80.20	1114367	-0.31%
18 Jul 2012	81.40	78.90	81.85	77.70	2137038	3.10%
17 Jul 2012	78.95	81.70	82.45	78.05	1332216	-3.19%
16 Jul 2012	81.55	82.60	83.15	81.25	873959	-1.27%
13 Jul 2012	82.60	83.60	84.70	82.10	1146170	-0.96%
12 Jul 2012	83.40	84.00	84.50	82.60	1132752	-1.77%
11 Jul 2012	84.90	84.40	86.35	83.15	2653717	1.01%
10 Jul 2012	84.05	82.55	84.45	82.55	1186369	1.76%
09 Jul 2012	82.60	84.95	84.95	82.00	1416531	-3.45%
06 Jul 2012	85.55	87.25	87.25	84.50	1511832	-1.61%
05 Jul 2012	86.95	86.50	87.90	86.00	2068163	0.99%
04 Jul 2012	86.10	85.60	86.40	84.90	2067927	1.35%
03 Jul 2012	84.95	84.90	85.95	83.50	2028827	0.77%
02 Jul 2012	84.30	83.70	85.20	82.85	2278827	1.75%
29 Jun 2012	82.85	80.20	84.00	80.20	3518265	2.92%
28 Jun 2012	80.50	80.50	81.50	79.35	2148373	-0.12%
27 Jun 2012	80.60	80.15	81.45	79.70	2531454	1.51%
26 Jun 2012	79.40	79.70	80.45	78.50	1955326	-0.50%
25 Jun 2012	79.80	80.00	82.60	79.00	4142842	1.27%
22 Jun 2012	78.80	77.65	79.95	77.10	1759273	-0.25%
21 Jun 2012	79.00	77.40	79.50	76.70	1717347	1.87%
20 Jun 2012	77.55	76.65	78.50	76.65	1508315	1.31%
19 Jun 2012	76.55	77.10	77.45	75.55	1727592	-1.35%
18 Jun 2012	77.60	80.90	81.40	76.90	1917635	-2.94%
15 Jun 2012	79.95	79.35	81.20	79.35	1472964	0.25%
14 Jun 2012	79.75	79.50	81.70	79.15	3259969	0.44%
13 Jun 2012	79.40	79.50	80.75	78.95	1955262	0.06%
12 Jun 2012	79.35	77.80	79.80	77.15	2421603	1.41%
11 Jun 2012	78.25	77.85	81.65	76.90	5337017	1.49%
08 Jun 2012	77.10	78.50	78.85	75.50	2632296	-1.85%
07 Jun 2012	78.55	77.70	79.40	75.60	3311424	1.88%
06 Jun 2012	77.10	75.00	77.80	74.60	2310268	3.35%
05 Jun 2012	74.60	79.60	79.60	74.10	3032865	-3.87%
04 Jun 2012	77.60	78.20	78.60	76.15	1952509	-1.46%
01 Jun 2012	78.75	81.90	82.30	78.10	2053726	-2.36%
31 May 2012	80.65	80.90	81.50	80.20	1688302	-1.89%
30 May 2012	82.20	84.50	85.00	81.65	1534439	-3.24%
29 May 2012	84.95	86.50	86.85	84.40	2258492	-1.16%
28 May 2012	85.95	83.35	86.35	83.00	2372108	4.06%
25 May 2012	82.60	80.00	83.65	79.15	2251104	2.04%
24 May 2012	80.95	81.70	81.90	79.55	1801686	0.87%
23 May 2012	80.25	80.55	81.20	79.00	1769867	-1.89%
22 May 2012	81.80	83.30	83.85	80.70	1591060	-0.24%
21 May 2012	82.00	83.00	84.40	81.55	1951591	-1.50%
18 May 2012	83.25	80.00	84.20	78.10	2638274	1.65%
17 May 2012	81.90	83.50	84.75	80.10	2777778	-1.09%
16 May 2012	82.80	78.00	84.15	78.00	3294673	1.60%
15 May 2012	81.50	79.00	82.00	78.50	2583759	1.68%
14 May 2012	80.15	80.10	81.90	78.45	1793706	0.82%
11 May 2012	79.50	81.20	82.50	77.30	3315767	-2.75%
10 May 2012	81.75	82.70	85.90	80.90	2528886	-0.79%
09 May 2012	82.40	82.00	84.55	81.25	2000193	-1.44%
08 May 2012	83.60	88.45	88.45	83.00	2898251	-3.35%
07 May 2012	86.50	81.55	87.50	79.65	2778149	3.35%
04 May 2012	83.70	86.10	86.30	82.75	3614671	-3.07%
03 May 2012	86.35	91.40	91.40	85.55	5846480	-7.15%
02 May 2012	93.00	98.00	99.00	92.10	5089420	-4.37%
30 Apr 2012	97.25	97.15	99.85	95.90	1996334	0.21%
28 Apr 2012	97.05	97.30	98.00	95.15	299714	1.52%
27 Apr 2012	95.60	97.65	99.55	94.10	1830878	-1.70%
26 Apr 2012	97.25	98.55	99.55	96.90	1536494	-0.97%
25 Apr 2012	98.20	99.60	101.20	96.70	2081276	-1.21%
24 Apr 2012	99.40	98.00	100.00	97.50	1692386	1.79%
23 Apr 2012	97.65	101.95	102.95	96.85	2327347	-4.22%
20 Apr 2012	101.95	103.00	104.80	100.15	1764331	-2.30%
19 Apr 2012	104.35	104.40	105.95	102.70	2044972	0.92%
18 Apr 2012	103.40	106.95	107.20	102.70	2129901	-2.22%
17 Apr 2012	105.75	103.10	106.20	100.90	2668941	2.62%
16 Apr 2012	103.05	99.95	103.80	99.25	2234327	2.28%
13 Apr 2012	100.75	104.90	106.50	99.90	2664489	-3.36%
12 Apr 2012	104.25	103.55	105.80	102.60	1908406	0.82%
11 Apr 2012	103.40	101.65	105.80	98.25	2739641	-0.82%
10 Apr 2012	104.25	104.40	105.25	101.05	2244730	0.82%
09 Apr 2012	103.40	109.00	109.00	95.05	1970060	-3.45%
04 Apr 2012	107.10	110.00	110.00	105.50	4241234	-1.56%
03 Apr 2012	108.80	103.30	109.50	103.05	5315253	6.15%
02 Apr 2012	102.50	99.70	102.85	98.00	2330321	2.65%
30 Mar 2012	99.85	96.80	100.65	96.00	3062555	4.77%
29 Mar 2012	95.30	97.50	97.50	92.75	3709326	-2.06%
28 Mar 2012	97.30	100.70	101.45	96.25	1647372	-4.19%
27 Mar 2012	101.55	101.20	103.75	100.00	2414060	1.65%
26 Mar 2012	99.90	102.20	103.00	98.80	1919486	-2.87%
23 Mar 2012	102.85	99.00	104.00	98.70	2688106	4.47%
22 Mar 2012	98.45	107.00	107.00	97.50	3086498	-6.77%
21 Mar 2012	105.60	103.00	106.25	101.15	3157416	2.92%
20 Mar 2012	102.60	96.95	103.40	96.40	4011248	5.94%
19 Mar 2012	96.85	105.00	105.00	95.00	2634575	-4.53%
16 Mar 2012	101.45	103.00	106.45	100.50	2521244	-2.08%
15 Mar 2012	103.60	110.15	110.15	102.50	3263971	-6.20%
14 Mar 2012	110.45	108.00	112.70	108.00	4319123	2.51%
13 Mar 2012	107.75	106.50	108.65	106.30	2068552	1.70%
12 Mar 2012	105.95	103.90	107.20	103.85	2801272	2.27%
09 Mar 2012	103.60	99.85	104.50	99.30	2543438	5.71%
07 Mar 2012	98.00	98.50	99.90	96.05	2663971	-0.71%
06 Mar 2012	98.70	102.35	105.70	97.60	3364013	-4.27%
05 Mar 2012	103.10	108.10	108.10	102.20	2516912	-5.02%
03 Mar 2012	108.55	108.85	109.30	108.20	230978	-0.50%
02 Mar 2012	109.10	107.75	110.90	106.10	4469220	2.15%
01 Mar 2012	106.80	107.40	109.25	104.50	3730688	-1.48%
29 Feb 2012	108.40	108.55	112.50	106.20	4954360	1.26%
28 Feb 2012	107.05	100.60	107.90	100.25	5173682	6.84%
27 Feb 2012	100.20	107.80	108.05	99.20	3111561	-6.83%
24 Feb 2012	107.55	107.00	110.70	105.80	4859021	0.89%
23 Feb 2012	106.60	109.70	109.90	103.65	5961228	-4.05%
22 Feb 2012	111.10	126.40	127.90	108.40	8024371	-10.98%
21 Feb 2012	124.80	116.10	125.85	115.20	8612117	7.59%
17 Feb 2012	116.00	114.10	119.00	114.10	5724676	2.52%
16 Feb 2012	113.15	116.95	116.95	112.25	3597700	-2.37%
15 Feb 2012	115.90	112.30	116.75	112.10	5468854	4.46%
14 Feb 2012	110.95	110.45	113.75	109.70	3638371	0.45%
13 Feb 2012	110.45	114.00	115.50	110.00	3270956	-3.71%
10 Feb 2012	114.70	121.90	122.10	110.85	5462785	-4.73%
09 Feb 2012	120.40	119.00	122.20	118.00	5200426	2.08%
08 Feb 2012	117.95	110.00	119.80	107.30	11365520	6.21%
07 Feb 2012	111.05	111.90	113.90	109.75	4378603	0.32%
06 Feb 2012	110.70	111.00	114.85	109.05	4767887	0.59%
03 Feb 2012	110.05	112.95	112.95	108.85	4281534	-1.92%
02 Feb 2012	112.20	114.40	115.40	110.10	2869026	-0.84%
01 Feb 2012	113.15	113.00	114.40	110.80	3632446	0.31%
31 Jan 2012	112.80	108.50	113.50	107.65	4224125	4.74%
30 Jan 2012	107.70	114.40	120.00	106.50	5619288	-5.69%
27 Jan 2012	114.20	111.20	115.95	111.05	4793948	3.44%
25 Jan 2012	110.40	111.00	112.90	109.35	3493559	0.00%
24 Jan 2012	110.40	109.40	112.80	108.30	5154879	1.61%
23 Jan 2012	108.65	109.00	111.75	107.30	5060954	-0.78%
20 Jan 2012	109.50	109.95	113.80	107.25	10496202	0.32%
19 Jan 2012	109.15	101.05	110.35	99.50	12732421	11.26%
18 Jan 2012	98.10	94.65	99.75	93.30	11224710	4.47%
17 Jan 2012	93.90	91.65	94.90	91.65	5256594	3.02%
16 Jan 2012	91.15	91.50	92.70	88.60	6533084	-2.30%
13 Jan 2012	93.30	95.85	96.55	90.30	10167694	-0.59%
12 Jan 2012	93.85	85.00	94.70	85.00	18260049	9.13%
11 Jan 2012	86.00	85.50	88.50	85.20	5518055	0.53%
10 Jan 2012	85.55	83.50	86.80	83.50	6864339	2.64%
09 Jan 2012	83.35	83.00	84.40	79.15	6102295	0.66%
07 Jan 2012	82.80	84.70	84.90	81.95	1020114	0.55%
06 Jan 2012	82.35	80.10	83.20	77.80	6448249	2.04%
05 Jan 2012	80.70	81.95	83.80	79.65	5384769	-0.74%
04 Jan 2012	81.30	84.95	86.50	80.50	8087480	-4.24%
03 Jan 2012	84.90	78.25	86.20	78.10	8712676	9.55%
02 Jan 2012	77.50	78.00	79.50	74.55	6239286	0.39%
30 Dec 2011	77.20	81.50	83.45	76.50	5339791	-4.75%
29 Dec 2011	81.05	82.80	83.55	80.20	5234472	-2.70%
28 Dec 2011	83.30	86.00	86.50	82.00	5146610	-3.36%
27 Dec 2011	86.20	87.50	89.60	85.05	7852051	-2.54%
26 Dec 2011	88.45	84.00	89.15	81.95	8530342	6.12%
23 Dec 2011	83.35	87.00	89.90	82.35	13083164	-2.46%
22 Dec 2011	85.45	76.60	86.90	74.85	17351679	10.12%
21 Dec 2011	77.60	77.05	78.40	73.50	6757646	3.88%
20 Dec 2011	74.70	81.10	81.60	73.65	5207826	-7.15%
19 Dec 2011	80.45	82.00	83.00	75.05	7350658	-5.19%
16 Dec 2011	84.85	91.70	93.85	83.70	6594745	-5.93%
15 Dec 2011	90.20	91.40	92.35	86.70	5324582	-3.43%
14 Dec 2011	93.40	95.00	96.70	92.30	4508777	-2.91%
13 Dec 2011	96.20	96.00	99.60	92.50	5680092	-2.14%
12 Dec 2011	98.30	103.85	104.85	97.55	5066415	-3.67%
09 Dec 2011	102.05	100.00	104.10	97.10	10928173	-1.69%
08 Dec 2011	103.80	114.00	114.95	102.15	7015188	-9.34%
07 Dec 2011	114.50	116.50	118.10	113.60	3402655	-2.76%
05 Dec 2011	117.75	124.30	124.45	117.20	3553042	-5.08%
02 Dec 2011	124.05	122.85	125.00	119.70	2976727	1.39%
01 Dec 2011	122.35	122.35	127.80	119.75	2767555	2.64%
30 Nov 2011	119.20	122.10	123.50	117.00	3394093	-3.72%
29 Nov 2011	123.80	122.05	128.95	120.75	6139358	1.68%
28 Nov 2011	121.75	118.90	123.00	117.50	3187838	4.33%
25 Nov 2011	116.70	117.45	124.15	115.55	5088565	-1.68%
24 Nov 2011	118.70	118.45	120.20	111.65	5813626	1.28%
23 Nov 2011	117.20	112.80	119.20	110.10	6798607	2.36%
22 Nov 2011	114.50	116.70	121.40	108.80	9647913	-1.84%
21 Nov 2011	116.65	133.90	133.90	114.50	4564356	-13.14%
18 Nov 2011	134.30	123.50	135.65	119.35	6066130	9.05%
17 Nov 2011	123.15	118.45	128.00	116.60	8136079	3.97%
16 Nov 2011	118.45	129.00	132.00	109.30	7828044	-8.00%
15 Nov 2011	128.75	130.50	135.30	127.00	2432857	-1.42%
14 Nov 2011	130.60	149.20	149.40	129.40	3265371	-10.52%
11 Nov 2011	145.95	151.70	153.85	143.40	1494422	-4.61%
09 Nov 2011	153.00	158.05	158.40	152.40	1253933	-1.70%
08 Nov 2011	155.65	158.00	159.10	153.10	1822682	-1.64%
04 Nov 2011	158.25	166.00	168.60	157.15	2747282	-3.00%
03 Nov 2011	163.15	164.90	167.20	161.50	1988734	-2.60%
02 Nov 2011	167.50	170.00	170.95	165.50	1680175	-3.18%
01 Nov 2011	173.00	172.90	175.50	170.00	1279811	-0.12%
31 Oct 2011	173.20	178.80	178.80	169.50	1448413	1.29%
28 Oct 2011	171.00	172.66	172.66	163.00	1089175	1.47%
26 Oct 2011	168.52	167.40	169.60	167.00	166170	1.33%
25 Oct 2011	166.31	177.80	177.80	165.20	1390747	-7.53%
24 Oct 2011	179.85	189.67	190.96	176.50	538252	-4.02%
21 Oct 2011	187.38	190.20	192.78	186.43	401318	-1.07%
20 Oct 2011	189.40	185.04	190.32	184.40	474287	0.88%
19 Oct 2011	187.74	187.18	189.60	186.60	294555	1.17%
18 Oct 2011	185.57	188.50	189.18	184.00	465429	-2.41%
17 Oct 2011	190.16	191.34	192.97	189.00	444368	0.11%
14 Oct 2011	189.96	190.20	192.76	186.20	561483	0.03%
13 Oct 2011	189.91	194.21	195.57	188.40	986244	-1.87%
12 Oct 2011	193.53	185.74	194.77	183.99	1113247	5.00%
11 Oct 2011	184.31	183.40	187.94	182.32	595189	0.49%
10 Oct 2011	183.42	179.48	184.77	174.80	897192	3.10%
07 Oct 2011	177.91	173.54	179.98	171.60	591233	4.43%
05 Oct 2011	170.36	177.01	179.70	169.00	839179	-3.65%
04 Oct 2011	176.81	171.06	178.95	169.40	986215	1.77%
03 Oct 2011	173.73	180.98	180.98	172.67	554847	-4.52%
30 Sep 2011	181.95	180.00	184.90	177.07	938404	0.23%
29 Sep 2011	181.54	189.04	189.39	180.20	583458	-4.36%
28 Sep 2011	189.82	194.00	195.58	188.48	651523	-2.03%
27 Sep 2011	193.76	192.88	198.00	192.24	622856	1.72%
26 Sep 2011	190.49	197.37	198.40	184.45	974597	-2.93%
23 Sep 2011	196.23	195.12	199.20	190.79	831783	-0.24%
22 Sep 2011	196.70	202.80	202.80	194.42	876641	-3.73%
21 Sep 2011	204.33	199.21	205.00	197.15	1427843	2.62%
20 Sep 2011	199.11	194.00	200.38	191.41	1448755	3.30%
19 Sep 2011	192.74	190.00	194.19	187.22	576239	0.90%
16 Sep 2011	191.03	195.80	195.80	189.43	590364	-2.20%
15 Sep 2011	195.33	171.11	196.58	171.11	1003675	3.39%
14 Sep 2011	188.92	189.00	190.40	185.06	811210	0.43%
13 Sep 2011	188.12	191.94	194.40	186.50	1185315	-0.86%
12 Sep 2011	189.76	189.30	195.60	184.26	1490265	-2.06%
09 Sep 2011	193.76	197.80	200.50	192.11	2134272	-1.46%
08 Sep 2011	196.63	182.99	198.30	180.20	2397970	7.62%
07 Sep 2011	182.71	185.38	186.73	180.66	652977	-1.07%
06 Sep 2011	184.69	181.98	187.73	180.28	1452931	1.75%
05 Sep 2011	181.51	178.00	183.78	176.47	1205744	1.56%
02 Sep 2011	178.73	162.00	181.80	162.00	1872427	10.13%
30 Aug 2011	162.29	166.20	168.80	161.13	679627	-1.58%
29 Aug 2011	164.90	159.32	166.00	158.64	657632	5.56%
26 Aug 2011	156.22	167.01	168.45	154.51	664076	-5.96%
25 Aug 2011	166.12	167.80	170.40	163.02	693866	-0.94%
24 Aug 2011	167.70	171.74	173.20	167.00	545158	-1.57%
23 Aug 2011	170.37	170.97	174.80	166.66	1019566	0.58%
22 Aug 2011	169.38	169.58	171.78	167.76	647658	0.94%
19 Aug 2011	167.80	163.00	169.54	160.22	1055977	2.29%
18 Aug 2011	164.05	169.56	172.78	162.20	1248354	-2.42%
17 Aug 2011	168.12	158.60	170.00	152.00	1406071	6.50%
16 Aug 2011	157.86	155.02	159.79	155.02	768331	2.25%
12 Aug 2011	154.38	153.60	158.28	153.60	1113480	1.29%
11 Aug 2011	152.42	146.40	154.14	146.00	1579263	3.64%
10 Aug 2011	147.07	149.75	152.70	145.22	975965	1.02%
09 Aug 2011	145.58	148.00	153.17	142.05	1039543	-5.30%
08 Aug 2011	153.72	150.60	157.40	143.60	1416450	0.73%
05 Aug 2011	152.61	146.47	153.76	140.40	1289859	0.36%
04 Aug 2011	152.07	160.28	162.30	149.44	1516453	-3.15%
03 Aug 2011	157.01	152.64	158.88	152.64	633940	-1.98%
02 Aug 2011	160.18	164.99	166.40	150.00	810437	-3.34%
01 Aug 2011	165.71	164.93	168.60	163.00	490046	1.99%
29 Jul 2011	162.47	168.23	169.16	160.70	810390	-3.01%
28 Jul 2011	167.52	171.59	172.80	167.00	347928	-3.55%
27 Jul 2011	173.68	175.40	177.00	173.00	294986	-0.62%
26 Jul 2011	174.77	179.40	180.88	174.02	363722	-2.47%
25 Jul 2011	179.19	178.39	181.54	178.27	340541	-0.16%
22 Jul 2011	179.48	179.60	181.40	178.20	449241	0.80%
21 Jul 2011	178.05	178.99	180.74	176.46	679307	0.12%
20 Jul 2011	177.83	181.80	184.80	176.20	1225047	-2.00%
19 Jul 2011	181.46	171.65	182.52	171.65	2042345	5.11%
18 Jul 2011	172.63	172.80	175.28	170.48	313227	-0.82%
15 Jul 2011	174.06	172.61	176.00	172.61	563965	0.96%
14 Jul 2011	172.41	171.02	174.47	170.42	566296	0.09%
13 Jul 2011	172.26	169.80	173.28	169.80	495493	1.77%
12 Jul 2011	169.27	171.00	174.60	168.16	809856	-1.17%
11 Jul 2011	171.27	167.80	174.57	166.43	984739	1.14%
08 Jul 2011	169.34	172.60	177.78	168.52	1314726	-1.48%
07 Jul 2011	171.88	172.48	174.88	170.20	839828	-0.66%
06 Jul 2011	173.02	170.00	176.90	165.85	2878628	2.19%
05 Jul 2011	169.31	168.12	172.00	167.80	2179271	1.22%
04 Jul 2011	167.27	153.82	168.46	153.82	3396402	9.24%
01 Jul 2011	153.12	153.67	155.97	151.68	340049	-0.12%
30 Jun 2011	153.30	153.20	155.96	152.62	455131	0.33%
29 Jun 2011	152.80	152.60	155.38	152.04	442783	0.73%
28 Jun 2011	151.69	149.60	152.92	149.20	594966	1.87%
27 Jun 2011	148.91	147.94	151.48	146.22	444227	0.39%
24 Jun 2011	148.33	141.70	149.28	141.00	820060	5.49%
23 Jun 2011	140.61	138.80	141.40	135.21	657020	1.30%
22 Jun 2011	138.80	140.29	142.40	137.44	516268	0.17%
21 Jun 2011	138.56	139.58	143.56	137.07	696057	-0.28%
20 Jun 2011	138.95	146.80	148.09	134.20	472886	-5.23%
17 Jun 2011	146.62	149.65	150.99	146.00	380617	-1.67%
16 Jun 2011	149.11	149.00	152.14	145.00	746618	-1.23%
15 Jun 2011	150.96	152.02	153.32	150.05	484194	-0.58%
14 Jun 2011	151.84	151.58	154.58	151.02	590953	0.08%
13 Jun 2011	151.72	149.60	153.00	146.20	1510966	1.17%
10 Jun 2011	149.96	161.74	161.74	147.67	1502360	-6.95%
09 Jun 2011	161.16	162.24	163.20	159.05	844956	-0.36%
08 Jun 2011	161.74	159.45	164.98	158.11	1700103	1.44%
07 Jun 2011	159.45	155.30	160.73	155.17	671787	1.87%
06 Jun 2011	156.52	158.00	159.36	154.28	578559	-1.13%
03 Jun 2011	158.31	158.74	162.00	154.44	1390337	0.47%
02 Jun 2011	157.57	150.23	160.80	147.07	2587742	4.09%
01 Jun 2011	151.38	153.52	154.28	149.47	398145	-1.08%
31 May 2011	153.03	153.00	155.56	151.50	693526	0.29%
30 May 2011	152.58	150.40	156.78	149.40	1687426	1.94%
27 May 2011	149.67	142.00	150.58	141.61	1664304	5.08%
26 May 2011	142.43	133.20	144.45	133.20	1653795	7.33%
25 May 2011	132.70	127.84	133.60	126.20	833753	4.47%
24 May 2011	127.02	125.16	128.78	122.50	427352	2.63%
23 May 2011	123.77	132.06	132.06	121.66	310435	-6.39%
20 May 2011	132.22	131.80	134.14	131.08	251739	0.54%
19 May 2011	131.51	133.05	133.22	130.50	173946	-0.37%
18 May 2011	132.00	134.52	135.34	130.80	297089	-1.49%
17 May 2011	133.99	134.50	136.70	132.50	352580	-0.19%
16 May 2011	134.24	134.08	138.34	132.14	793934	0.64%
13 May 2011	133.38	134.00	136.39	132.00	396071	-0.10%
12 May 2011	133.51	133.80	137.34	133.00	478822	-0.60%
11 May 2011	134.32	135.00	135.78	133.08	295667	-0.39%
10 May 2011	134.84	130.80	136.78	129.60	921954	3.30%
09 May 2011	130.53	131.80	131.99	129.61	235467	-0.25%
06 May 2011	130.86	129.42	132.00	128.20	302863	1.48%
05 May 2011	128.95	132.80	134.38	128.20	365857	-2.50%
04 May 2011	132.25	132.31	133.00	129.42	394460	-0.05%
03 May 2011	132.31	134.21	135.68	131.60	440720	-1.53%
02 May 2011	134.36	137.00	137.66	133.00	311959	-1.29%
29 Apr 2011	136.12	141.60	141.60	135.02	395524	-2.90%
28 Apr 2011	140.19	143.56	144.56	139.38	522843	-1.57%
27 Apr 2011	142.42	141.00	145.20	138.00	812346	1.22%
26 Apr 2011	140.70	143.75	143.88	139.20	517231	-1.55%
25 Apr 2011	142.92	144.02	146.20	141.55	743733	-0.19%
21 Apr 2011	143.19	140.60	149.60	140.60	3942029	2.98%
20 Apr 2011	139.04	133.97	142.40	133.00	972376	4.71%
19 Apr 2011	132.78	132.38	134.43	131.00	366228	0.28%
18 Apr 2011	132.41	133.04	138.15	131.00	996438	0.00%
15 Apr 2011	132.41	133.00	135.08	131.80	429041	-0.68%
13 Apr 2011	133.31	129.73	134.09	129.02	434212	1.50%
11 Apr 2011	131.34	134.19	135.52	130.80	397320	-2.31%
08 Apr 2011	134.45	139.70	140.74	132.68	479161	-3.74%
07 Apr 2011	139.68	141.00	141.78	139.00	482986	-0.41%
06 Apr 2011	140.26	141.60	143.98	139.22	926033	-0.34%
05 Apr 2011	140.74	139.41	142.17	137.02	1182951	0.95%
04 Apr 2011	139.41	137.20	141.00	134.60	1575783	2.34%
01 Apr 2011	136.22	133.20	137.40	131.40	771495	2.74%
31 Mar 2011	132.59	135.20	137.57	130.33	447734	-2.26%
30 Mar 2011	135.65	133.40	136.48	133.40	843837	2.08%
29 Mar 2011	132.89	129.12	136.34	128.04	1599312	1.14%
28 Mar 2011	131.39	130.79	133.80	128.60	946730	1.19%
25 Mar 2011	129.84	128.91	130.68	128.03	535911	1.52%
24 Mar 2011	127.90	130.88	132.34	127.40	704322	-1.56%
23 Mar 2011	129.93	130.00	132.40	129.00	811970	-0.29%
22 Mar 2011	130.31	129.00	133.80	126.66	1792079	1.90%
21 Mar 2011	127.88	129.40	131.60	123.66	1371289	-1.14%
18 Mar 2011	129.36	132.60	134.96	128.42	1568715	-0.93%
17 Mar 2011	130.58	129.40	137.00	127.98	3323684	1.14%
16 Mar 2011	129.11	118.00	131.80	117.21	4435048	9.37%
15 Mar 2011	118.05	106.58	122.77	102.05	3748447	7.35%
14 Mar 2011	109.97	105.44	110.67	104.60	493518	4.30%
11 Mar 2011	105.44	109.16	109.16	103.64	363080	-3.34%
10 Mar 2011	109.08	109.39	112.00	108.05	550013	-0.67%
09 Mar 2011	109.82	105.48	113.24	105.12	1853189	5.13%
08 Mar 2011	104.46	103.59	105.25	103.31	219941	1.68%
07 Mar 2011	102.73	102.69	103.75	100.01	238744	-1.49%
04 Mar 2011	104.28	106.05	107.37	103.64	265538	-1.21%
03 Mar 2011	105.56	105.18	107.18	103.60	421428	-1.20%
01 Mar 2011	106.84	104.34	107.78	103.72	437884	3.48%
28 Feb 2011	103.25	103.00	106.96	100.25	482532	1.77%
25 Feb 2011	101.45	102.95	103.93	96.67	333426	-0.17%
24 Feb 2011	101.62	108.01	109.56	100.67	382015	-5.71%
23 Feb 2011	107.77	107.00	110.76	107.00	301192	-0.10%
22 Feb 2011	107.88	109.80	111.76	107.00	339710	-2.75%
21 Feb 2011	110.93	109.60	111.98	106.22	347387	1.49%
18 Feb 2011	109.30	114.42	116.00	108.35	389605	-3.39%
17 Feb 2011	113.13	114.50	116.59	112.23	806770	-0.33%
16 Feb 2011	113.50	112.00	115.17	111.60	562681	1.77%
15 Feb 2011	111.53	110.40	115.74	110.40	801308	1.11%
14 Feb 2011	110.31	103.00	112.56	102.38	891938	9.11%
11 Feb 2011	101.10	95.21	102.58	94.45	876769	6.20%
10 Feb 2011	95.20	97.00	99.30	91.00	527336	-2.76%
09 Feb 2011	97.90	102.60	102.60	96.00	530165	-4.46%
08 Feb 2011	102.47	111.80	111.89	101.20	399746	-7.33%
07 Feb 2011	110.57	114.40	115.94	109.60	367757	-3.25%
04 Feb 2011	114.28	114.20	120.33	113.43	705655	-0.67%
03 Feb 2011	115.05	113.50	116.00	112.02	389527	1.80%
02 Feb 2011	113.02	115.80	116.58	112.25	335272	-0.84%
01 Feb 2011	113.98	117.34	117.88	113.33	304392	-1.51%
31 Jan 2011	115.73	117.40	118.00	111.60	424283	-1.71%
28 Jan 2011	117.74	120.74	123.19	116.81	1004230	-1.71%
27 Jan 2011	119.79	122.28	124.44	118.62	861574	-1.42%
25 Jan 2011	121.52	116.70	122.90	116.70	1478956	4.09%
24 Jan 2011	116.74	116.60	118.58	116.02	358213	0.59%
21 Jan 2011	116.05	114.46	120.33	113.60	1180743	1.53%
20 Jan 2011	114.30	113.03	116.30	112.24	437470	0.01%
19 Jan 2011	114.29	115.30	116.40	113.10	423338	-0.28%
18 Jan 2011	114.61	117.24	119.60	113.70	456540	-1.61%
17 Jan 2011	116.49	118.01	120.20	116.01	396068	-0.85%
14 Jan 2011	117.49	121.72	122.54	116.60	674777	-2.21%
13 Jan 2011	120.14	122.82	125.97	119.60	1139839	-1.61%
12 Jan 2011	122.10	117.60	123.00	116.02	900783	4.20%
11 Jan 2011	117.18	118.42	122.76	115.03	620395	-1.72%
10 Jan 2011	119.23	124.20	125.01	118.71	587812	-3.92%
07 Jan 2011	124.10	132.22	133.58	122.64	1141502	-6.42%
06 Jan 2011	132.62	133.60	135.36	131.82	548830	-0.06%
05 Jan 2011	132.70	133.80	135.80	131.50	599630	-0.55%
04 Jan 2011	133.44	135.94	136.84	132.20	479782	-1.61%
03 Jan 2011	135.63	134.38	137.70	134.20	901763	1.42%
31 Dec 2010	133.73	135.20	136.60	132.63	951108	-0.07%
30 Dec 2010	133.83	134.80	138.17	130.46	3028350	0.10%
29 Dec 2010	133.70	123.02	134.80	122.99	3462786	9.03%
28 Dec 2010	122.63	123.61	124.68	122.12	328047	-0.60%
27 Dec 2010	123.37	120.60	127.58	119.82	1069648	2.96%
24 Dec 2010	119.82	120.54	121.60	118.60	307904	-1.14%
23 Dec 2010	121.20	122.96	123.18	120.50	258339	-0.45%
22 Dec 2010	121.75	121.73	123.76	120.60	475821	0.44%
21 Dec 2010	121.22	120.00	123.97	116.40	645507	1.04%
20 Dec 2010	119.97	120.00	122.70	119.02	439464	-0.85%
16 Dec 2010	121.00	120.61	122.80	116.40	820680	0.46%
15 Dec 2010	120.44	121.15	125.00	116.65	1739137	-0.89%
14 Dec 2010	121.52	110.97	123.40	109.60	2157050	10.33%
13 Dec 2010	110.14	109.01	113.39	106.82	590546	1.10%
10 Dec 2010	108.94	105.58	110.39	97.33	944556	2.97%
09 Dec 2010	105.80	120.62	121.49	101.60	915269	-12.05%
08 Dec 2010	120.29	122.40	123.54	119.41	290954	-2.37%
07 Dec 2010	123.21	125.99	126.28	122.00	236559	-1.67%
06 Dec 2010	125.30	125.60	128.70	124.60	328349	0.77%
03 Dec 2010	124.34	130.08	130.09	121.60	351697	-3.67%
02 Dec 2010	129.08	130.41	132.38	128.02	363344	0.40%
01 Dec 2010	128.56	124.20	131.60	124.00	730341	3.63%
30 Nov 2010	124.06	118.20	125.39	117.98	821779	1.91%
29 Nov 2010	121.74	131.20	131.20	112.33	535417	1.62%
26 Nov 2010	119.80	125.40	126.94	116.60	561117	-4.39%
25 Nov 2010	125.30	126.20	128.39	124.22	427531	-0.05%
24 Nov 2010	125.36	127.50	130.56	124.13	694626	-1.00%
23 Nov 2010	126.62	131.00	134.96	118.07	1710555	-3.51%
22 Nov 2010	131.22	129.23	133.20	129.02	584769	2.19%
19 Nov 2010	128.41	131.80	134.00	127.00	832869	-1.68%
18 Nov 2010	130.61	133.00	136.00	126.42	959867	-1.79%
16 Nov 2010	132.99	137.51	141.93	131.07	2514945	-2.48%
15 Nov 2010	136.37	133.99	138.48	130.50	1112316	2.48%
12 Nov 2010	133.07	137.69	140.38	129.42	1570752	-4.69%
11 Nov 2010	139.62	142.00	146.28	138.20	2862109	-0.79%
10 Nov 2010	140.73	128.60	143.40	127.00	4470638	9.57%
09 Nov 2010	128.44	128.80	130.00	126.42	454304	-0.10%
08 Nov 2010	128.57	126.82	131.48	123.00	1164494	1.56%
05 Nov 2010	126.59	128.00	128.56	126.02	118245	-0.64%
04 Nov 2010	127.41	130.52	130.52	125.53	873769	-1.16%
03 Nov 2010	128.90	119.08	129.94	117.00	2917023	9.38%
02 Nov 2010	117.85	119.01	120.38	116.20	357164	-1.08%
01 Nov 2010	119.14	119.00	121.27	118.20	288469	0.95%
29 Oct 2010	118.02	122.20	123.00	115.03	401753	-3.34%
28 Oct 2010	122.10	124.80	125.15	121.36	268083	-1.46%
27 Oct 2010	123.91	125.24	126.02	123.04	325095	-1.60%
26 Oct 2010	125.92	124.20	128.54	123.40	780489	1.70%
25 Oct 2010	123.82	126.20	126.74	123.22	616193	-1.24%
22 Oct 2010	125.38	126.56	128.58	124.40	661797	0.08%
21 Oct 2010	125.28	130.02	131.88	121.33	1616535	-2.19%
20 Oct 2010	128.09	128.60	132.58	127.22	669888	-1.09%
19 Oct 2010	129.50	128.20	134.20	127.32	1394915	1.50%
18 Oct 2010	127.58	124.26	132.96	122.00	905568	1.37%
15 Oct 2010	125.86	132.48	132.48	125.12	470214	-3.70%
14 Oct 2010	130.69	134.86	134.86	130.00	439709	-1.77%
13 Oct 2010	133.05	133.20	135.60	131.40	701298	0.74%
12 Oct 2010	132.07	136.00	136.47	129.41	950081	-2.52%
11 Oct 2010	135.49	126.33	139.56	126.33	2035218	-0.35%
08 Oct 2010	135.96	133.10	141.80	118.63	7444806	2.15%
07 Oct 2010	133.10	125.20	137.59	125.20	4089658	4.54%
06 Oct 2010	127.32	157.00	159.98	125.52	3822668	-18.18%
05 Oct 2010	155.61	153.80	160.36	150.47	5401401	4.05%
04 Oct 2010	149.55	127.42	150.20	127.42	7810731	19.49%
01 Oct 2010	125.16	116.58	127.77	116.00	2727466	7.93%
30 Sep 2010	115.96	114.20	117.18	112.26	1478122	1.86%
29 Sep 2010	113.84	111.20	114.76	108.20	1594285	2.34%
28 Sep 2010	111.24	112.20	113.20	109.00	1071070	-0.47%
27 Sep 2010	111.76	108.01	113.15	107.02	1011689	3.89%
24 Sep 2010	107.58	105.86	108.16	105.60	286337	1.08%
23 Sep 2010	106.43	108.73	109.18	105.60	297782	-1.86%
22 Sep 2010	108.45	110.90	112.59	107.25	1453675	-0.62%
21 Sep 2010	109.13	105.20	110.18	103.83	1482769	4.10%
20 Sep 2010	104.83	107.76	107.76	104.20	309323	-1.83%
17 Sep 2010	106.78	106.05	108.39	105.62	414640	1.11%
16 Sep 2010	105.61	108.10	109.20	104.20	565738	-2.56%
15 Sep 2010	108.38	109.64	110.40	107.61	841291	-0.19%
14 Sep 2010	108.59	107.96	111.78	106.83	2989218	1.65%
13 Sep 2010	106.83	99.35	110.94	99.35	3541214	8.40%
09 Sep 2010	98.55	99.20	101.00	98.20	313833	-0.67%
08 Sep 2010	99.21	98.96	101.30	98.06	415006	-0.31%
07 Sep 2010	99.52	99.20	102.34	98.63	935869	0.59%
06 Sep 2010	98.94	97.48	101.50	97.48	944100	2.32%
03 Sep 2010	96.70	92.22	98.76	92.22	663699	2.53%
02 Sep 2010	94.31	95.48	96.47	93.84	215823	-0.38%
01 Sep 2010	94.67	91.63	96.58	91.63	368985	2.20%
31 Aug 2010	92.63	93.88	95.35	91.64	234986	-2.03%
30 Aug 2010	94.55	97.02	97.08	94.03	178903	-0.41%
27 Aug 2010	94.94	95.08	98.68	94.44	461165	-1.38%
26 Aug 2010	96.27	95.00	98.49	94.00	325558	1.71%
25 Aug 2010	94.65	97.60	98.79	94.03	277386	-3.63%
24 Aug 2010	98.22	100.79	100.79	97.60	262478	-1.89%
23 Aug 2010	100.11	98.02	101.80	98.02	495245	0.47%
20 Aug 2010	99.64	99.40	101.70	98.60	441536	-1.04%
19 Aug 2010	100.69	101.36	102.37	99.00	632063	-0.53%
18 Aug 2010	101.23	99.34	103.56	96.51	2476886	3.63%
17 Aug 2010	97.68	93.28	100.72	92.40	1961421	5.10%
16 Aug 2010	92.94	96.40	97.62	90.62	422177	-3.73%
13 Aug 2010	96.54	96.40	98.82	96.16	599844	0.38%
12 Aug 2010	96.17	96.70	98.08	95.60	449561	-1.33%
11 Aug 2010	97.47	96.00	99.80	95.68	709406	-0.75%
10 Aug 2010	98.21	99.80	101.40	97.12	1005321	-1.74%
09 Aug 2010	99.95	99.00	102.40	97.81	1594339	1.25%
06 Aug 2010	98.72	99.40	99.88	96.78	1489120	-0.29%
05 Aug 2010	99.01	97.00	101.54	95.85	5450628	1.27%
04 Aug 2010	97.77	87.24	100.58	86.78	10796357	13.25%
03 Aug 2010	86.33	86.67	87.48	85.64	399023	0.09%
02 Aug 2010	86.25	84.21	86.76	84.20	652322	3.07%
30 Jul 2010	83.68	85.57	85.57	83.04	392749	-1.39%
29 Jul 2010	84.86	83.00	85.71	83.00	1154711	2.71%
28 Jul 2010	82.62	79.00	83.94	78.40	1783620	5.65%
27 Jul 2010	78.20	79.60	79.60	77.64	442698	-1.11%
26 Jul 2010	79.08	78.00	80.18	77.45	1122256	2.63%
23 Jul 2010	77.05	76.60	78.97	76.60	875077	0.09%
22 Jul 2010	76.98	77.56	77.80	76.20	456858	-1.23%
21 Jul 2010	77.94	77.03	78.96	76.88	1601300	2.30%
20 Jul 2010	76.19	72.00	76.89	71.62	2326291	6.13%
19 Jul 2010	71.79	70.25	72.48	70.25	182922	0.11%
16 Jul 2010	71.71	71.40	72.70	70.40	189230	0.17%
15 Jul 2010	71.59	71.00	72.99	70.60	272345	0.72%
14 Jul 2010	71.08	73.22	74.36	67.52	518799	-2.84%
13 Jul 2010	73.16	73.33	74.12	72.60	279591	-0.23%
12 Jul 2010	73.33	72.60	74.58	72.60	332180	0.84%
09 Jul 2010	72.72	74.20	74.28	72.27	346444	-1.21%
08 Jul 2010	73.61	72.24	74.90	72.24	754936	0.85%
07 Jul 2010	72.99	72.00	74.39	71.10	1454815	2.33%
06 Jul 2010	71.33	74.00	74.00	70.80	727865	-2.87%
05 Jul 2010	73.44	68.22	74.10	68.22	2165400	2.43%
02 Jul 2010	71.70	66.02	72.55	66.02	2824165	5.52%
01 Jul 2010	67.95	66.72	68.52	66.72	618420	-0.29%
30 Jun 2010	68.15	65.00	69.48	64.00	2584960	3.34%
29 Jun 2010	65.95	63.49	67.16	63.49	1932669	3.39%
28 Jun 2010	63.79	62.04	65.30	62.04	591055	0.08%
25 Jun 2010	63.74	61.14	67.46	61.14	2291095	-1.68%
24 Jun 2010	64.83	67.08	67.22	64.40	1297975	-2.60%
23 Jun 2010	66.56	68.40	70.31	65.60	5900599	-0.94%
22 Jun 2010	67.19	60.39	69.54	60.20	9382566	13.17%
21 Jun 2010	59.37	55.26	62.50	55.21	3757785	8.12%
18 Jun 2010	54.91	53.00	60.15	53.00	2022856	4.11%
17 Jun 2010	52.74	51.30	53.38	51.30	118569	2.77%
16 Jun 2010	51.32	51.42	53.10	51.00	85869	0.02%
15 Jun 2010	51.31	50.64	53.79	50.64	200069	1.34%
14 Jun 2010	50.63	48.85	51.06	48.85	45788	2.84%
11 Jun 2010	49.23	49.40	50.40	49.06	27604	0.02%
10 Jun 2010	49.22	49.40	50.00	48.71	20763	-0.42%
09 Jun 2010	49.43	49.00	50.45	49.00	50469	1.23%
08 Jun 2010	48.83	49.26	50.34	48.60	17850	-2.05%
07 Jun 2010	49.85	48.70	50.70	48.70	28977	-1.46%
04 Jun 2010	50.59	51.20	52.57	50.22	47841	-2.47%
03 Jun 2010	51.87	51.02	52.48	51.02	88993	2.09%
02 Jun 2010	50.81	49.80	51.00	49.80	40770	2.46%
01 Jun 2010	49.59	50.95	52.89	49.23	53412	-4.17%
31 May 2010	51.75	51.70	52.88	51.00	37713	-0.52%
28 May 2010	52.02	52.00	52.90	51.45	60381	0.76%
27 May 2010	51.63	49.30	52.06	49.30	122446	3.47%
26 May 2010	49.90	46.90	50.45	46.90	99510	5.43%
25 May 2010	47.33	48.40	48.82	46.83	44403	-3.70%
24 May 2010	49.15	49.00	50.31	48.92	68576	1.78%
21 May 2010	48.29	46.00	49.18	44.03	86000	2.70%
20 May 2010	47.02	46.60	48.08	46.00	54715	1.47%
19 May 2010	46.34	48.30	49.17	45.51	75580	-5.37%
18 May 2010	48.97	47.42	50.21	47.42	87847	0.64%
17 May 2010	48.66	44.72	49.98	44.72	71733	-1.72%
14 May 2010	49.51	51.26	52.60	48.81	303633	-2.35%
13 May 2010	50.70	51.00	51.90	50.40	52346	0.50%
12 May 2010	50.45	49.12	51.88	49.12	105137	1.12%
11 May 2010	49.89	50.34	51.80	49.60	74595	-3.13%
10 May 2010	51.50	47.67	51.98	47.67	148765	7.16%
07 May 2010	48.06	51.22	51.40	47.20	125877	-7.33%
06 May 2010	51.86	51.25	53.34	51.25	69116	-1.46%
05 May 2010	52.63	52.20	52.87	51.02	102768	-0.51%
04 May 2010	52.90	54.35	54.94	52.43	93541	-2.43%
03 May 2010	54.22	54.00	55.36	52.81	277166	0.84%
30 Apr 2010	53.77	55.20	55.80	53.25	312358	0.30%
29 Apr 2010	53.61	54.00	54.80	53.20	201520	2.09%
28 Apr 2010	52.51	52.66	53.98	52.23	114956	-2.09%
27 Apr 2010	53.63	55.00	55.42	53.22	103555	-2.38%
26 Apr 2010	54.94	55.35	56.40	54.67	96384	-0.33%
23 Apr 2010	55.12	56.20	57.08	54.82	118900	-1.89%
22 Apr 2010	56.18	56.10	57.50	55.49	168378	-1.02%
21 Apr 2010	56.76	56.60	57.80	56.24	133192	0.30%
20 Apr 2010	56.59	55.51	57.80	55.51	219807	1.38%
19 Apr 2010	55.82	55.60	56.68	54.44	236229	-1.36%
16 Apr 2010	56.59	55.50	57.74	54.64	262859	0.86%
15 Apr 2010	56.11	58.20	58.80	55.69	234696	-2.38%
13 Apr 2010	57.48	58.00	59.68	57.02	825398	0.12%
12 Apr 2010	57.41	52.78	58.70	52.78	982442	5.82%
09 Apr 2010	54.25	54.80	56.38	53.60	173545	-1.06%
08 Apr 2010	54.83	52.40	56.32	52.40	710532	3.59%
07 Apr 2010	52.93	53.20	54.50	52.60	150104	-0.43%
06 Apr 2010	53.16	54.76	54.76	52.40	124541	-0.47%
05 Apr 2010	53.41	50.72	54.60	50.72	253238	1.46%
01 Apr 2010	52.64	50.52	53.15	50.52	167931	4.34%
31 Mar 2010	50.45	51.00	52.20	50.10	105222	-0.53%
30 Mar 2010	50.72	49.20	52.44	49.20	190221	1.60%
29 Mar 2010	49.92	49.25	52.95	49.25	98635	-4.15%
26 Mar 2010	52.08	54.00	54.36	51.80	112145	-3.29%
25 Mar 2010	53.85	53.26	54.70	53.26	117697	0.06%
23 Mar 2010	53.82	52.86	55.58	52.86	185283	0.20%
22 Mar 2010	53.71	54.80	55.30	53.45	173900	-2.89%
19 Mar 2010	55.31	54.00	56.80	54.00	785431	2.75%
18 Mar 2010	53.83	52.60	55.15	52.60	427432	2.57%
17 Mar 2010	52.48	52.60	54.28	52.20	195004	-0.04%
16 Mar 2010	52.50	49.52	52.87	49.52	200901	3.90%
15 Mar 2010	50.53	52.78	52.78	50.20	119681	-4.19%
12 Mar 2010	52.74	53.96	54.28	52.00	209681	-1.68%
11 Mar 2010	53.64	54.12	55.40	53.22	282485	-1.23%
10 Mar 2010	54.31	53.06	55.70	53.06	511435	1.88%
09 Mar 2010	53.31	52.40	55.48	52.00	1029850	2.24%
08 Mar 2010	52.14	52.00	53.80	51.80	348586	0.97%
05 Mar 2010	51.64	51.88	53.08	50.50	702451	-0.10%
04 Mar 2010	51.69	46.01	52.24	46.01	1282321	8.84%
03 Mar 2010	47.49	47.00	48.80	46.82	376529	1.15%
02 Mar 2010	46.95	42.22	47.96	42.22	329359	2.47%
26 Feb 2010	45.82	44.40	48.20	44.40	404892	2.87%
25 Feb 2010	44.54	44.70	46.48	44.15	377897	-0.76%
24 Feb 2010	44.88	44.20	46.75	44.20	495526	-0.49%
23 Feb 2010	45.10	45.12	48.20	44.44	505060	-5.27%
22 Feb 2010	47.61	45.68	51.00	45.68	1773498	-5.52%
19 Feb 2010	50.39	54.40	55.21	50.05	1256461	-9.39%
18 Feb 2010	55.61	56.20	57.50	53.00	2254996	-0.89%
17 Feb 2010	56.11	55.54	58.88	52.42	5591156	4.22%
16 Feb 2010	53.84	45.20	53.84	42.16	2076005	20.02%
15 Feb 2010	44.86	40.00	48.40	40.00	998957	-1.62%
11 Feb 2010	45.60	38.20	45.60	38.20	1225224	20.00%
10 Feb 2010	38.00	38.40	40.58	37.60	24653	0.00%
09 Feb 2010	38.00	36.60	39.19	36.60	45402	0.90%
08 Feb 2010	37.66	37.12	38.60	37.12	29512	-0.16%
06 Feb 2010	37.72	36.21	38.20	36.21	6009	1.32%
05 Feb 2010	37.23	33.28	37.56	33.28	47725	-1.40%
04 Feb 2010	37.76	36.80	39.13	36.80	27301	-2.07%
03 Feb 2010	38.56	36.53	39.20	36.53	35837	2.42%
02 Feb 2010	37.65	35.64	40.60	35.64	76849	-2.49%
01 Feb 2010	38.61	34.24	39.20	34.24	56337	3.48%
29 Jan 2010	37.31	36.04	37.78	35.20	55200	2.39%
28 Jan 2010	36.44	36.00	37.79	35.23	78667	3.85%
27 Jan 2010	35.09	37.20	39.40	33.80	69667	-9.07%
25 Jan 2010	38.59	30.48	41.10	30.48	208171	2.93%
22 Jan 2010	37.49	31.33	39.14	31.33	154349	-3.99%
21 Jan 2010	39.05	41.60	42.34	38.03	52776	-5.79%
20 Jan 2010	41.45	40.13	43.42	40.13	71761	-1.12%
19 Jan 2010	41.92	42.44	44.34	41.40	159481	-0.80%
18 Jan 2010	42.26	37.72	44.70	37.72	449356	10.92%
15 Jan 2010	38.10	37.64	39.40	37.64	53034	-1.58%
14 Jan 2010	38.71	37.40	39.19	37.40	121984	2.73%
13 Jan 2010	37.68	33.08	38.36	33.08	47902	1.54%
12 Jan 2010	37.11	38.01	39.20	37.00	113124	-2.39%
11 Jan 2010	38.02	38.00	39.08	37.42	101590	0.00%
08 Jan 2010	38.02	37.79	40.38	37.00	227445	0.56%
07 Jan 2010	37.81	32.40	37.81	32.40	592837	10.01%
06 Jan 2010	34.37	34.41	35.00	33.80	90540	-0.84%
05 Jan 2010	34.66	35.02	36.20	34.40	66897	-1.28%
04 Jan 2010	35.11	34.40	36.67	33.80	143111	2.30%
31 Dec 2009	34.32	33.80	35.20	33.80	65265	0.76%
30 Dec 2009	34.06	34.39	35.05	33.00	113459	-0.35%
29 Dec 2009	34.18	33.79	35.40	33.79	280928	1.03%
24 Dec 2009	33.83	30.57	33.83	30.57	615979	10.02%
23 Dec 2009	30.75	29.20	31.11	29.20	36350	-0.74%
22 Dec 2009	30.98	28.51	31.40	28.51	67358	3.54%
21 Dec 2009	29.92	30.80	31.60	29.70	44947	-2.32%
18 Dec 2009	30.63	28.82	31.80	28.82	244397	3.20%
17 Dec 2009	29.68	28.30	30.43	28.30	39354	2.73%
16 Dec 2009	28.89	26.00	29.36	26.00	16184	1.05%
15 Dec 2009	28.59	29.10	29.99	28.20	15246	-3.25%
14 Dec 2009	29.55	29.50	30.38	29.06	33833	1.90%
11 Dec 2009	29.00	28.70	29.70	28.40	21077	-0.24%
10 Dec 2009	29.07	29.60	29.80	28.87	22871	-1.42%
09 Dec 2009	29.49	29.30	31.20	29.20	77204	-1.24%
08 Dec 2009	29.86	27.41	30.18	27.41	84150	6.83%
07 Dec 2009	27.95	29.20	29.80	27.70	29253	-4.57%
04 Dec 2009	29.29	28.40	30.40	28.40	70822	2.13%
03 Dec 2009	28.68	28.22	29.40	28.22	9802	1.49%
02 Dec 2009	28.26	28.10	29.49	28.10	14736	-1.53%
01 Dec 2009	28.70	28.82	30.62	27.20	142729	0.67%
30 Nov 2009	28.51	24.42	28.51	24.42	34078	10.03%
27 Nov 2009	25.91	25.30	26.90	24.60	13234	-1.74%
26 Nov 2009	26.37	26.50	26.80	26.02	4084	-1.20%
25 Nov 2009	26.69	26.48	27.60	26.48	10689	0.19%
24 Nov 2009	26.64	26.50	27.54	26.50	6651	-1.30%
23 Nov 2009	26.99	25.70	27.58	25.70	9693	1.81%
20 Nov 2009	26.51	26.30	27.40	25.61	20557	-1.45%
19 Nov 2009	26.90	27.96	27.97	26.81	5415	-1.97%
18 Nov 2009	27.44	26.98	27.70	26.98	15918	1.03%
17 Nov 2009	27.16	28.00	28.20	26.21	29033	-3.17%
16 Nov 2009	28.05	27.80	28.20	27.70	40488	0.18%
13 Nov 2009	28.00	27.50	28.40	27.36	9867	-0.04%
12 Nov 2009	28.01	27.10	28.90	26.80	32409	2.26%
11 Nov 2009	27.39	27.54	27.99	27.20	9135	-1.44%
10 Nov 2009	27.79	27.42	28.38	27.42	150514	1.57%
09 Nov 2009	27.36	27.35	28.66	27.20	15886	-0.07%
06 Nov 2009	27.38	26.04	27.38	26.04	54481	5.02%
05 Nov 2009	26.07	24.79	26.07	24.79	62640	5.04%
04 Nov 2009	24.82	22.45	24.82	22.45	15185	5.04%
03 Nov 2009	23.63	23.35	24.98	23.34	13295	-3.79%
30 Oct 2009	24.56	25.00	25.74	24.22	60065	0.20%
29 Oct 2009	24.51	24.00	25.01	23.72	15959	-1.61%
28 Oct 2009	24.91	23.97	25.30	23.97	19038	-1.27%
27 Oct 2009	25.23	25.72	26.99	25.23	35583	-4.97%
26 Oct 2009	26.55	27.00	27.70	25.88	39213	-2.53%
23 Oct 2009	27.24	27.67	29.34	27.24	61391	-4.99%
22 Oct 2009	28.67	29.50	29.76	28.63	42737	-4.85%
21 Oct 2009	30.13	30.10	31.20	29.42	39747	-1.02%
20 Oct 2009	30.44	29.60	31.00	29.40	76962	2.15%
17 Oct 2009	29.80	29.40	30.80	29.40	14874	0.78%
16 Oct 2009	29.57	29.74	30.36	29.20	34911	-1.17%
15 Oct 2009	29.92	31.82	31.82	29.09	135522	-1.25%
14 Oct 2009	30.30	27.65	30.30	27.65	19133	5.03%
12 Oct 2009	28.85	30.42	30.80	28.61	53035	-4.18%
09 Oct 2009	30.11	30.11	30.11	29.22	308439	5.02%
08 Oct 2009	28.67	26.25	28.67	26.25	66341	5.02%
07 Oct 2009	27.30	26.26	28.40	26.26	31540	0.29%
06 Oct 2009	27.22	28.01	28.89	27.08	52688	-4.49%
05 Oct 2009	28.50	28.04	29.40	28.04	20860	-2.73%
01 Oct 2009	29.30	29.80	30.20	29.10	15134	-2.85%
30 Sep 2009	30.16	30.00	31.00	29.99	26674	-0.59%
29 Sep 2009	30.34	30.60	31.60	30.10	84455	-0.59%
25 Sep 2009	30.52	29.96	31.61	29.60	158294	1.40%
24 Sep 2009	30.10	29.05	30.45	28.80	68824	0.64%
23 Sep 2009	29.91	31.77	31.77	29.40	281909	-1.12%
22 Sep 2009	30.25	28.00	30.25	28.00	105557	5.00%
18 Sep 2009	28.81	29.83	29.90	28.60	92755	-3.48%
17 Sep 2009	29.85	30.02	31.40	29.60	84155	-1.91%
16 Sep 2009	30.43	28.40	30.90	28.40	122652	2.01%
15 Sep 2009	29.83	29.34	31.96	29.34	157758	-3.27%
14 Sep 2009	30.84	32.35	32.76	30.66	229495	-4.43%
11 Sep 2009	32.27	32.51	32.51	30.00	686906	4.23%
10 Sep 2009	30.96	30.96	30.96	30.96	27540	5.02%
09 Sep 2009	29.48	29.48	29.48	28.44	323867	5.02%
08 Sep 2009	28.07	28.07	28.07	25.40	426754	5.01%
07 Sep 2009	26.73	26.73	26.73	26.73	72561	5.03%
04 Sep 2009	25.45	25.45	25.45	25.45	18805	5.04%
03 Sep 2009	24.23	24.23	24.23	24.23	72132	5.03%
02 Sep 2009	23.07	23.07	23.07	21.60	47096	5.01%
01 Sep 2009	21.97	21.97	21.97	21.75	158059	5.02%
31 Aug 2009	20.92	19.74	20.92	19.74	31448	5.02%
28 Aug 2009	19.92	19.03	19.92	19.03	41866	3.91%
27 Aug 2009	19.17	19.20	19.60	18.90	40286	-1.13%
26 Aug 2009	19.39	18.82	19.86	18.82	93827	0.88%
25 Aug 2009	19.22	18.22	19.47	18.22	190154	1.26%
24 Aug 2009	18.98	18.55	19.64	18.01	232316	1.50%
21 Aug 2009	18.70	17.00	18.70	16.68	292731	10.00%
20 Aug 2009	17.00	17.46	18.30	16.60	82812	-3.35%
19 Aug 2009	17.59	17.59	18.94	16.90	275881	-0.62%
18 Aug 2009	17.70	16.60	17.70	16.20	244824	10.01%
17 Aug 2009	16.09	15.78	16.92	15.01	155826	4.62%
14 Aug 2009	15.38	16.47	16.72	15.13	125152	-5.06%
13 Aug 2009	16.20	15.21	16.65	15.21	126713	6.65%
12 Aug 2009	15.19	14.82	15.56	14.30	65697	1.20%
11 Aug 2009	15.01	15.40	15.70	14.70	70137	-2.60%
10 Aug 2009	15.41	15.31	16.20	15.20	128466	2.05%
07 Aug 2009	15.10	14.97	15.96	14.40	308993	1.89%
06 Aug 2009	14.82	13.24	15.12	13.24	468582	7.86%
05 Aug 2009	13.74	13.98	14.08	13.51	192725	0.81%
04 Aug 2009	13.63	13.60	14.27	13.40	167749	1.94%
03 Aug 2009	13.37	13.10	13.77	12.80	114027	0.75%
31 Jul 2009	13.27	14.00	14.19	13.08	139809	-4.81%
30 Jul 2009	13.94	14.00	14.74	13.30	1035629	10.81%
29 Jul 2009	12.58	11.22	12.58	11.16	462399	20.04%
28 Jul 2009	10.48	10.60	10.62	10.40	18465	0.00%
27 Jul 2009	10.48	9.80	10.89	9.70	70779	4.49%
24 Jul 2009	10.03	10.20	10.80	9.93	86828	-0.69%
23 Jul 2009	10.10	9.78	10.36	9.48	43571	7.79%
22 Jul 2009	9.37	9.66	9.89	9.30	14074	0.11%
21 Jul 2009	9.36	9.42	9.60	9.20	15529	0.54%
20 Jul 2009	9.31	9.20	9.55	9.01	14461	1.09%
17 Jul 2009	9.21	8.80	9.38	8.80	12740	2.56%
16 Jul 2009	8.98	9.00	9.51	8.86	20083	-2.07%
15 Jul 2009	9.17	9.10	9.38	8.93	20055	3.62%
14 Jul 2009	8.85	8.54	9.00	8.52	15886	4.49%
13 Jul 2009	8.47	7.75	9.32	7.75	22553	-5.89%
10 Jul 2009	9.00	8.84	9.60	8.62	33854	4.77%
09 Jul 2009	8.59	8.60	8.78	8.31	11827	-0.58%
08 Jul 2009	8.64	8.76	9.10	8.50	18538	-4.42%
07 Jul 2009	9.04	9.38	9.38	8.94	9818	-2.59%
06 Jul 2009	9.28	10.00	10.16	9.13	25188	-2.93%
03 Jul 2009	9.56	9.22	9.80	9.22	16147	-2.75%
02 Jul 2009	9.83	9.22	10.18	9.22	26284	2.50%
01 Jul 2009	9.59	9.24	9.80	9.24	16194	-1.74%
30 Jun 2009	9.76	10.06	10.29	9.70	21059	-2.69%
29 Jun 2009	10.03	9.88	10.60	9.70	39075	3.30%
26 Jun 2009	9.71	9.96	10.10	9.62	27582	-0.61%
25 Jun 2009	9.77	9.90	10.20	9.65	12985	-1.81%
24 Jun 2009	9.95	9.80	10.18	9.47	9384	4.85%
23 Jun 2009	9.49	9.85	9.85	9.16	22077	-4.04%
22 Jun 2009	9.89	10.00	10.20	9.84	13313	0.61%
19 Jun 2009	9.83	10.17	10.30	9.64	24259	1.55%
18 Jun 2009	9.68	10.08	10.17	9.60	25987	-3.97%
17 Jun 2009	10.08	10.96	10.98	9.80	23533	-6.23%
16 Jun 2009	10.75	10.55	10.80	10.22	16566	1.90%
15 Jun 2009	10.55	10.96	10.96	10.46	21147	-5.13%
12 Jun 2009	11.12	11.20	11.34	11.02	23358	0.00%
11 Jun 2009	11.12	11.20	11.40	11.06	22307	-1.24%
10 Jun 2009	11.26	11.88	12.00	11.13	53394	-2.43%
09 Jun 2009	11.54	11.40	11.60	10.66	53033	1.23%
08 Jun 2009	11.40	12.60	12.60	11.30	90268	-9.02%
05 Jun 2009	12.53	13.40	13.48	12.46	80451	-4.50%
04 Jun 2009	13.12	13.20	13.33	12.95	115427	1.00%
03 Jun 2009	12.99	13.07	13.48	12.71	511641	1.96%
02 Jun 2009	12.74	12.12	13.01	11.24	493340	6.79%
01 Jun 2009	11.93	12.10	12.56	11.80	84509	0.68%
29 May 2009	11.85	11.98	12.50	11.72	141048	1.11%
28 May 2009	11.72	11.30	12.07	11.05	131473	4.92%
27 May 2009	11.17	11.41	11.76	10.60	96165	0.27%
26 May 2009	11.14	11.88	12.78	11.00	158082	-5.27%
25 May 2009	11.76	11.96	12.19	11.36	143219	2.62%
22 May 2009	11.46	10.20	11.78	10.20	306445	12.02%
21 May 2009	10.23	10.12	10.88	10.10	185966	3.23%
20 May 2009	9.91	9.65	10.53	9.40	174970	4.98%
19 May 2009	9.44	9.66	10.04	8.23	276385	12.92%
15 May 2009	8.36	8.66	8.66	8.25	23316	0.36%
14 May 2009	8.33	8.20	8.58	8.20	6478	-2.00%
13 May 2009	8.50	8.60	8.69	8.50	5263	-2.19%
12 May 2009	8.69	8.40	8.78	8.40	21386	1.16%
11 May 2009	8.59	9.00	9.10	8.44	19884	-2.72%
08 May 2009	8.83	8.78	9.38	8.65	60385	1.38%
07 May 2009	8.71	8.01	8.88	8.01	67641	5.32%
06 May 2009	8.27	8.60	8.90	8.15	83819	-1.43%
05 May 2009	8.39	8.02	8.59	8.02	50409	1.57%
04 May 2009	8.26	8.20	8.60	8.03	44030	4.69%
29 Apr 2009	7.89	7.62	8.13	7.62	17512	1.02%
28 Apr 2009	7.81	8.00	8.38	7.78	21990	-5.56%
27 Apr 2009	8.27	8.00	8.57	8.00	19639	-1.08%
24 Apr 2009	8.36	8.02	8.58	8.02	56161	0.60%
23 Apr 2009	8.31	8.22	8.50	8.00	12126	-0.60%
22 Apr 2009	8.36	8.52	8.76	8.25	31294	-1.18%
21 Apr 2009	8.46	7.82	8.69	7.82	22163	0.59%
20 Apr 2009	8.41	8.75	8.93	8.29	43465	-0.83%
17 Apr 2009	8.48	9.10	9.56	8.42	75200	-5.57%
16 Apr 2009	8.98	10.78	10.80	8.83	133697	-12.82%
15 Apr 2009	10.30	9.58	10.78	9.08	189638	11.83%
13 Apr 2009	9.21	8.14	9.34	7.92	70987	18.38%
09 Apr 2009	7.78	8.14	8.24	7.66	32011	-2.63%
08 Apr 2009	7.99	7.24	8.36	7.10	43393	9.75%
06 Apr 2009	7.28	7.90	7.90	7.22	48273	-4.46%
02 Apr 2009	7.62	7.31	8.16	7.23	29737	7.63%
01 Apr 2009	7.08	6.76	7.36	6.76	9512	3.96%
31 Mar 2009	6.81	6.42	7.40	6.42	3722	1.64%
30 Mar 2009	6.70	6.62	6.98	6.62	3105	-2.47%
27 Mar 2009	6.87	6.90	7.00	6.69	7760	0.73%
26 Mar 2009	6.82	6.50	6.97	6.50	4870	0.44%
25 Mar 2009	6.79	6.60	6.97	6.60	2174	0.15%
24 Mar 2009	6.78	6.81	7.20	6.70	14204	-1.88%
23 Mar 2009	6.91	6.62	7.00	6.62	5325	1.02%
20 Mar 2009	6.84	6.80	6.94	6.78	1263	-1.58%
19 Mar 2009	6.95	6.72	7.00	6.72	6859	0.43%
18 Mar 2009	6.92	6.62	6.99	6.62	3891	3.44%
17 Mar 2009	6.69	6.57	6.88	6.57	4317	0.00%
16 Mar 2009	6.69	6.41	6.72	6.41	5442	0.45%
13 Mar 2009	6.66	6.41	6.75	6.41	3867	3.58%
12 Mar 2009	6.43	6.22	6.60	6.22	1253	-0.92%
09 Mar 2009	6.49	6.76	6.80	6.32	7892	-2.55%
06 Mar 2009	6.66	6.20	6.78	6.20	7842	3.26%
05 Mar 2009	6.45	6.82	7.58	6.41	8913	-3.87%
04 Mar 2009	6.71	6.78	6.99	6.63	2115	-1.03%
03 Mar 2009	6.78	6.71	6.98	6.71	4073	-3.00%
02 Mar 2009	6.99	7.21	7.47	6.90	2605	-3.05%
27 Feb 2009	7.21	7.39	7.43	7.12	1138	-1.90%
26 Feb 2009	7.35	7.20	7.35	7.11	1235	0.41%
25 Feb 2009	7.32	7.76	7.76	7.20	1458	2.66%
24 Feb 2009	7.13	7.01	8.38	7.00	5435	-2.33%
20 Feb 2009	7.30	7.23	7.50	7.20	3166	-1.48%
19 Feb 2009	7.41	7.49	7.56	7.28	3392	-0.94%
18 Feb 2009	7.48	7.02	7.64	7.02	3069	-0.66%
17 Feb 2009	7.53	7.42	7.70	7.42	3046	-2.84%
16 Feb 2009	7.75	7.80	7.94	7.70	3363	-1.15%
13 Feb 2009	7.84	7.65	8.19	7.41	3945	-1.38%
12 Feb 2009	7.95	7.89	8.19	7.84	8995	-0.13%
11 Feb 2009	7.96	8.00	8.60	7.82	54889	-3.28%
10 Feb 2009	8.23	8.36	8.70	8.04	14849	-1.79%
09 Feb 2009	8.38	7.76	8.59	7.50	22235	13.09%
06 Feb 2009	7.41	7.20	8.00	7.20	12402	0.14%
05 Feb 2009	7.40	7.20	7.60	7.20	2040	-1.60%
04 Feb 2009	7.52	7.41	7.96	7.33	2711	-1.05%
03 Feb 2009	7.60	7.02	7.80	6.81	6543	0.93%
02 Feb 2009	7.53	6.40	8.19	6.40	11881	-4.68%
30 Jan 2009	7.90	8.14	8.14	7.60	3413	-0.38%
29 Jan 2009	7.93	7.80	8.20	7.70	3628	0.63%
28 Jan 2009	7.88	7.60	8.02	7.60	4634	0.51%
27 Jan 2009	7.84	7.00	8.20	7.00	3361	-4.39%
23 Jan 2009	8.20	8.00	8.36	7.70	5872	1.36%
22 Jan 2009	8.09	8.26	8.49	7.90	4748	-2.18%
21 Jan 2009	8.27	8.02	8.68	8.02	4324	-2.82%
20 Jan 2009	8.51	8.10	8.90	8.10	1632	-2.07%
19 Jan 2009	8.69	8.00	9.40	8.00	16643	-1.14%
16 Jan 2009	8.79	7.36	9.00	7.36	28101	6.42%
15 Jan 2009	8.26	8.79	8.79	7.66	3454	-0.12%
14 Jan 2009	8.27	7.72	9.59	7.72	4379	-1.19%
13 Jan 2009	8.37	8.01	9.10	8.01	18336	-0.12%
12 Jan 2009	8.38	7.40	9.00	7.40	7239	5.81%
09 Jan 2009	7.92	7.13	8.59	6.80	4971	-4.81%
07 Jan 2009	8.32	8.61	9.20	8.02	39116	-8.47%
06 Jan 2009	9.09	7.41	9.54	7.41	82414	13.34%
05 Jan 2009	8.02	7.43	8.33	7.43	4754	0.00%
02 Jan 2009	8.02	7.31	8.72	7.31	16931	0.00%
01 Jan 2009	8.02	7.22	8.20	7.22	40981	0.50%
31 Dec 2008	7.98	7.04	8.20	7.04	44490	7.11%
30 Dec 2008	7.45	7.06	7.90	7.06	7094	2.19%
29 Dec 2008	7.29	7.07	8.34	7.02	14824	-3.95%
26 Dec 2008	7.59	7.01	8.18	7.01	2879	-1.68%
24 Dec 2008	7.72	8.20	8.40	7.62	9305	-6.42%
23 Dec 2008	8.25	7.61	8.70	7.61	6690	-3.28%
22 Dec 2008	8.53	7.74	8.90	7.74	19902	-1.50%
19 Dec 2008	8.66	8.82	9.22	8.50	29845	-3.13%
18 Dec 2008	8.94	8.20	9.20	8.20	17669	5.42%
17 Dec 2008	8.48	8.10	9.26	7.80	48903	6.40%
16 Dec 2008	7.97	8.10	8.44	7.83	7382	-0.38%
15 Dec 2008	8.00	7.30	8.30	7.20	10544	12.04%
12 Dec 2008	7.14	6.99	7.17	6.99	1860	2.00%
11 Dec 2008	7.00	6.90	7.20	6.85	1957	0.29%
10 Dec 2008	6.98	6.30	7.09	6.30	2683	3.56%
08 Dec 2008	6.74	6.65	7.07	6.63	1381	1.35%
05 Dec 2008	6.65	6.71	7.00	6.52	6980	-2.06%
04 Dec 2008	6.79	6.90	6.96	6.65	2796	0.74%
03 Dec 2008	6.74	6.81	6.88	6.60	2921	-0.30%
02 Dec 2008	6.76	6.01	6.87	6.01	1759	-1.17%
01 Dec 2008	6.84	6.24	6.90	6.24	3825	4.27%
28 Nov 2008	6.56	6.06	6.80	6.06	3083	0.92%
26 Nov 2008	6.50	6.09	6.76	6.09	2175	0.31%
25 Nov 2008	6.48	6.61	7.07	6.43	4956	-8.47%
24 Nov 2008	7.08	6.60	7.10	6.60	1831	1.72%
21 Nov 2008	6.96	6.02	6.97	6.02	2165	4.82%
20 Nov 2008	6.64	6.90	7.10	6.44	7495	-3.35%
19 Nov 2008	6.87	6.42	7.29	6.42	7403	-2.41%
18 Nov 2008	7.04	6.82	7.47	6.82	6707	-5.50%
17 Nov 2008	7.45	7.22	8.49	7.22	9862	-7.22%
14 Nov 2008	8.03	8.01	8.38	7.91	4880	-0.86%
12 Nov 2008	8.10	8.40	8.51	7.92	6637	-3.69%
11 Nov 2008	8.41	8.20	8.55	8.20	2105	0.00%
10 Nov 2008	8.41	7.00	8.78	7.00	6430	-1.75%
07 Nov 2008	8.56	8.02	9.10	8.02	46495	-0.35%
06 Nov 2008	8.59	8.22	8.94	8.22	8120	-2.61%
05 Nov 2008	8.82	8.62	9.80	8.51	20510	-4.34%
04 Nov 2008	9.22	8.42	9.48	8.42	5621	0.22%
03 Nov 2008	9.20	8.42	9.40	8.21	17237	-0.11%
31 Oct 2008	9.21	8.02	9.37	8.02	6989	7.72%
29 Oct 2008	8.55	9.38	9.40	8.20	2725	0.12%
28 Oct 2008	8.54	6.94	9.48	6.94	3918	4.02%
27 Oct 2008	8.21	8.46	8.70	7.61	7898	-5.41%
24 Oct 2008	8.68	8.42	9.40	8.42	6465	-6.47%
23 Oct 2008	9.28	9.02	9.50	9.00	2367	-0.85%
22 Oct 2008	9.36	8.92	9.58	8.92	2936	0.43%
21 Oct 2008	9.32	8.82	9.78	8.82	2149	-0.32%
20 Oct 2008	9.35	7.80	9.70	7.80	7465	-1.99%
17 Oct 2008	9.54	9.20	9.98	9.10	3601	-0.52%
16 Oct 2008	9.59	7.60	9.80	7.60	5166	3.23%
15 Oct 2008	9.29	9.14	10.00	9.01	3373	-6.82%
14 Oct 2008	9.97	8.40	10.40	8.40	7093	5.61%
13 Oct 2008	9.44	9.40	10.50	9.02	12023	0.75%
10 Oct 2008	9.37	9.60	10.79	8.40	7528	-10.08%
08 Oct 2008	10.42	9.60	11.78	9.60	3428	-6.63%
07 Oct 2008	11.16	9.40	11.60	9.40	4124	-3.54%
06 Oct 2008	11.57	10.13	12.00	10.13	9568	-4.93%
03 Oct 2008	12.17	11.42	12.59	11.42	10690	0.75%
01 Oct 2008	12.08	11.62	12.58	11.62	16638	-2.19%
30 Sep 2008	12.35	12.10	12.36	11.44	5190	5.11%
29 Sep 2008	11.75	12.06	12.79	11.40	6352	-5.62%
26 Sep 2008	12.45	12.22	13.08	12.22	8316	-3.41%
25 Sep 2008	12.89	12.64	13.40	12.64	2742	-2.57%
24 Sep 2008	13.23	12.42	13.77	12.42	6386	1.46%
23 Sep 2008	13.04	12.63	13.36	12.63	3664	-0.23%
22 Sep 2008	13.07	12.80	13.45	12.72	3387	3.57%
19 Sep 2008	12.62	12.09	12.90	12.09	3732	0.16%
18 Sep 2008	12.60	11.00	12.60	11.00	4881	1.61%
17 Sep 2008	12.40	12.02	12.60	12.02	1934	0.40%
16 Sep 2008	12.35	11.45	13.38	11.45	5371	-3.29%
15 Sep 2008	12.77	13.01	13.96	12.60	3870	-3.40%
12 Sep 2008	13.22	13.02	13.58	13.01	5356	-1.05%
11 Sep 2008	13.36	13.40	13.57	13.25	5781	-0.60%
10 Sep 2008	13.44	13.40	13.70	13.36	1806	-1.90%
09 Sep 2008	13.70	13.40	13.72	13.40	511	0.37%
08 Sep 2008	13.65	13.00	13.90	13.00	4138	0.66%
05 Sep 2008	13.56	13.00	13.70	13.00	4800	0.52%
04 Sep 2008	13.49	13.00	13.60	13.00	2627	-0.15%
02 Sep 2008	13.51	13.39	13.79	13.39	8209	1.12%
01 Sep 2008	13.36	13.01	14.00	13.01	7395	-4.16%
29 Aug 2008	13.94	11.32	14.09	11.32	4341	2.42%
28 Aug 2008	13.61	13.03	13.89	13.03	4403	-0.51%
27 Aug 2008	13.68	13.62	14.10	13.62	2367	-2.22%
26 Aug 2008	13.99	13.57	14.18	13.57	2960	1.01%
25 Aug 2008	13.85	13.41	14.18	13.41	2828	-0.07%
22 Aug 2008	13.86	13.21	14.15	13.21	3818	0.00%
21 Aug 2008	13.86	14.00	14.28	13.65	6182	-1.14%
20 Aug 2008	14.02	13.60	14.39	13.60	7547	-2.50%
19 Aug 2008	14.38	14.02	14.70	13.90	21708	-0.42%
18 Aug 2008	14.44	14.62	14.70	14.21	4770	-2.89%
14 Aug 2008	14.87	15.41	15.41	14.70	4875	-4.43%
13 Aug 2008	15.56	14.61	15.75	14.61	16864	2.64%
12 Aug 2008	15.16	14.59	15.70	14.59	8362	-3.38%
11 Aug 2008	15.69	14.42	15.94	14.42	43649	6.01%
08 Aug 2008	14.80	14.42	15.00	14.42	2189	0.34%
07 Aug 2008	14.75	14.21	14.96	14.21	9937	0.89%
06 Aug 2008	14.62	14.41	15.28	14.41	12295	-1.55%
05 Aug 2008	14.85	14.22	15.56	14.22	9213	-1.66%
04 Aug 2008	15.10	14.95	15.70	14.86	19076	1.21%
01 Aug 2008	14.92	15.20	15.88	14.64	60721	-7.27%
31 Jul 2008	16.09	12.50	16.14	12.50	153519	19.63%
30 Jul 2008	13.45	12.40	13.78	12.40	3777	2.67%
29 Jul 2008	13.10	12.40	13.82	12.40	4850	-0.91%
28 Jul 2008	13.22	12.92	13.39	12.92	664	1.23%
25 Jul 2008	13.06	12.00	13.70	12.00	7854	0.00%
24 Jul 2008	13.06	12.40	13.90	12.40	4137	-2.10%
23 Jul 2008	13.34	11.80	13.45	11.80	7992	5.29%
22 Jul 2008	12.67	11.80	12.74	11.80	6666	1.04%
21 Jul 2008	12.54	12.40	12.70	12.40	892	-0.95%
18 Jul 2008	12.66	12.48	12.88	12.27	5555	3.01%
17 Jul 2008	12.29	12.11	12.38	12.00	1924	1.74%
16 Jul 2008	12.08	11.62	12.43	11.62	3087	-0.17%
15 Jul 2008	12.10	12.40	12.97	12.00	6934	-4.87%
14 Jul 2008	12.72	11.63	12.90	11.63	1956	1.03%
11 Jul 2008	12.59	12.00	13.00	12.00	9910	-3.00%
10 Jul 2008	12.98	12.00	13.02	12.00	5874	-4.42%
09 Jul 2008	13.58	11.60	13.70	11.60	6658	5.11%
08 Jul 2008	12.92	12.24	13.40	12.24	2514	0.23%
07 Jul 2008	12.89	13.37	13.37	12.43	5392	0.94%
04 Jul 2008	12.77	12.55	13.38	12.55	3153	-3.33%
03 Jul 2008	13.21	12.40	14.16	11.80	17817	9.90%
02 Jul 2008	12.02	11.00	14.00	11.00	40622	-4.15%
01 Jul 2008	12.54	11.60	13.70	11.60	9120	-5.29%
30 Jun 2008	13.24	12.70	16.99	12.70	17053	-7.02%
27 Jun 2008	14.24	11.80	14.96	11.80	3668	-2.47%
26 Jun 2008	14.60	12.60	15.49	12.60	1886	0.62%
25 Jun 2008	14.51	13.23	15.20	13.23	7050	-0.62%
24 Jun 2008	14.60	14.60	15.55	14.60	6583	-1.55%
23 Jun 2008	14.83	15.60	15.71	14.80	4791	-4.32%
20 Jun 2008	15.50	14.93	16.14	14.93	4742	-2.64%
19 Jun 2008	15.92	15.20	16.20	15.20	1909	0.32%
18 Jun 2008	15.87	15.80	16.49	15.76	7188	-0.44%
17 Jun 2008	15.94	16.06	16.28	15.80	1919	-0.56%
16 Jun 2008	16.03	15.61	16.60	15.61	1535	0.38%
13 Jun 2008	15.97	16.40	16.40	15.80	1668	0.76%
12 Jun 2008	15.85	16.00	16.15	15.50	2424	-0.88%
11 Jun 2008	15.99	15.03	16.56	15.03	6222	1.72%
10 Jun 2008	15.72	15.80	15.87	15.40	4154	-0.88%
09 Jun 2008	15.86	18.00	18.00	15.40	9996	-5.14%
06 Jun 2008	16.72	18.40	18.40	16.61	9681	-1.59%
05 Jun 2008	16.99	16.80	17.80	15.92	15808	-0.35%
04 Jun 2008	17.05	18.80	18.80	17.00	3795	-3.01%
03 Jun 2008	17.58	18.40	18.40	17.20	3242	0.29%
02 Jun 2008	17.53	18.80	18.80	17.20	5454	-1.13%
30 May 2008	17.73	18.00	18.50	17.60	4912	-1.55%
29 May 2008	18.01	19.20	19.20	18.00	3123	-0.88%
28 May 2008	18.17	17.40	18.50	17.40	4019	0.78%
27 May 2008	18.03	16.84	18.48	16.84	3953	-0.22%
26 May 2008	18.07	18.10	18.58	18.00	6356	-4.54%
23 May 2008	18.93	19.46	20.00	18.44	25397	-2.17%
22 May 2008	19.35	19.04	19.68	19.04	10635	-1.07%
21 May 2008	19.56	19.20	19.95	19.02	8317	1.93%
20 May 2008	19.19	18.40	20.10	18.40	45366	2.68%
16 May 2008	18.69	17.20	19.70	17.20	34857	3.26%
15 May 2008	18.10	18.80	18.80	16.39	5530	1.69%
14 May 2008	17.80	17.25	18.98	17.25	17565	-3.84%
13 May 2008	18.51	22.00	22.00	18.00	4151	-0.80%
12 May 2008	18.66	17.40	19.38	17.40	3215	0.38%
09 May 2008	18.59	18.62	19.35	18.40	2703	-2.77%
08 May 2008	19.12	18.60	19.78	18.60	1068	-2.50%
07 May 2008	19.61	18.00	19.95	18.00	6273	1.24%
06 May 2008	19.37	20.00	20.86	19.10	8252	-4.16%
05 May 2008	20.21	20.20	21.60	20.00	8004	-0.49%
02 May 2008	20.31	20.20	20.94	20.20	5729	0.49%
30 Apr 2008	20.21	20.82	21.00	19.80	5195	-2.88%
29 Apr 2008	20.81	20.83	21.08	20.80	4529	-0.05%
28 Apr 2008	20.82	20.80	21.08	20.80	3395	0.10%
25 Apr 2008	20.80	20.00	21.78	20.00	21143	0.00%
24 Apr 2008	20.80	19.25	21.60	19.25	48686	3.53%
23 Apr 2008	20.09	19.24	21.40	19.24	3843	-0.59%
22 Apr 2008	20.21	19.00	20.80	19.00	19545	2.75%
21 Apr 2008	19.67	18.26	19.90	18.26	3128	0.87%
17 Apr 2008	19.50	18.65	19.70	18.65	3428	1.56%
16 Apr 2008	19.20	18.03	19.38	18.03	3684	1.86%
15 Apr 2008	18.85	18.80	19.38	18.05	5544	0.21%
11 Apr 2008	18.81	18.14	19.40	17.62	11009	3.69%
10 Apr 2008	18.14	18.20	20.40	17.80	79254	-3.61%
09 Apr 2008	18.82	18.05	19.30	18.05	2488	0.97%
08 Apr 2008	18.64	19.00	19.00	18.20	4736	-1.27%
07 Apr 2008	18.88	18.22	19.20	18.22	3795	0.43%
04 Apr 2008	18.80	18.20	19.80	18.20	3324	-3.24%
03 Apr 2008	19.43	18.00	19.75	18.00	9969	3.41%
02 Apr 2008	18.79	19.95	19.95	18.60	3548	-1.26%
01 Apr 2008	19.03	18.24	19.96	18.24	1683	1.12%
31 Mar 2008	18.82	19.16	19.78	18.00	7879	-1.77%
28 Mar 2008	19.16	18.20	19.40	18.20	8447	7.58%
27 Mar 2008	17.81	17.42	19.00	17.42	8185	-1.33%
26 Mar 2008	18.05	16.50	18.50	16.50	4259	7.06%
25 Mar 2008	16.86	16.30	17.43	16.08	21875	6.44%
24 Mar 2008	15.84	16.20	16.34	15.00	27420	-3.88%
19 Mar 2008	16.48	17.80	18.60	16.10	10521	-5.83%
18 Mar 2008	17.50	18.60	18.60	16.40	27146	-2.45%
17 Mar 2008	17.94	18.76	19.98	17.79	8266	-9.21%
14 Mar 2008	19.76	20.00	20.00	19.11	8895	-1.30%
13 Mar 2008	20.02	19.60	20.80	18.72	9615	-3.75%
12 Mar 2008	20.80	22.96	22.96	20.80	2862	-0.95%
11 Mar 2008	21.00	21.18	21.18	19.92	9210	-1.59%
10 Mar 2008	21.34	21.40	21.90	19.44	20271	-0.97%
07 Mar 2008	21.55	21.40	22.00	20.69	54440	-1.01%
05 Mar 2008	21.77	22.76	22.76	21.42	8014	-2.29%
04 Mar 2008	22.28	23.96	23.96	22.22	22788	-4.70%
03 Mar 2008	23.38	23.90	23.98	23.02	8987	-0.97%
29 Feb 2008	23.61	23.32	24.80	23.24	2880	-1.50%
28 Feb 2008	23.97	24.00	24.00	23.42	635	-0.46%
27 Feb 2008	24.08	24.60	24.60	23.85	1587	-1.31%
26 Feb 2008	24.40	24.22	24.60	23.46	3733	-1.17%
25 Feb 2008	24.69	24.25	25.00	23.83	2725	-1.28%
22 Feb 2008	25.01	22.96	25.23	22.96	9365	3.52%
21 Feb 2008	24.16	22.41	24.20	22.40	12160	4.63%
20 Feb 2008	23.09	22.45	23.65	22.32	1822	-0.35%
19 Feb 2008	23.17	23.22	24.00	22.80	3202	-1.19%
18 Feb 2008	23.45	23.95	24.98	23.20	8919	-1.51%
15 Feb 2008	23.81	22.97	24.09	22.02	4960	3.61%
14 Feb 2008	22.98	22.96	23.04	20.87	9392	4.69%
13 Feb 2008	21.95	22.98	23.00	21.48	4871	-2.92%
12 Feb 2008	22.61	22.76	23.19	21.90	11642	-1.48%
11 Feb 2008	22.95	23.40	23.40	22.60	5949	-3.53%
08 Feb 2008	23.79	22.91	24.20	22.91	5844	-0.83%
07 Feb 2008	23.99	23.42	25.00	23.42	3716	-0.54%
06 Feb 2008	24.12	24.00	24.58	23.64	5242	-0.99%
05 Feb 2008	24.36	25.00	25.00	23.90	1189	-2.44%
04 Feb 2008	24.97	25.41	25.80	24.80	4972	-2.76%
01 Feb 2008	25.68	24.05	26.12	23.63	24872	3.26%
31 Jan 2008	24.87	24.60	25.60	23.71	4767	-0.32%
30 Jan 2008	24.95	25.18	25.18	24.62	24357	4.05%
29 Jan 2008	23.98	23.98	23.98	23.98	680	5.04%
28 Jan 2008	22.83	24.20	24.20	22.45	2469	-3.06%
25 Jan 2008	23.55	21.85	24.00	21.85	3866	2.39%
24 Jan 2008	23.00	23.20	25.00	23.00	4670	-4.76%
23 Jan 2008	24.15	24.51	25.00	23.34	10860	-1.63%
22 Jan 2008	24.55	25.84	25.84	24.55	303	-4.99%
21 Jan 2008	25.84	26.40	26.40	25.84	4652	-5.00%
18 Jan 2008	27.20	27.40	28.00	26.48	4291	-2.40%
17 Jan 2008	27.87	27.15	28.30	27.15	1187	-0.75%
16 Jan 2008	28.08	28.96	29.00	28.00	6667	-3.41%
15 Jan 2008	29.07	28.58	29.19	28.21	8543	4.57%
14 Jan 2008	27.80	27.96	27.96	27.00	6337	3.96%
11 Jan 2008	26.74	26.62	27.78	26.50	11874	-3.85%
10 Jan 2008	27.81	30.00	30.40	27.80	8846	-4.96%
09 Jan 2008	29.26	30.00	30.40	29.02	12467	-2.47%
08 Jan 2008	30.00	30.50	31.38	29.05	16255	-1.86%
07 Jan 2008	30.57	30.90	31.80	30.00	19682	0.23%
04 Jan 2008	30.50	30.03	31.60	30.03	21537	-1.96%
03 Jan 2008	31.11	31.98	32.30	30.88	19032	-4.25%
02 Jan 2008	32.49	32.40	33.00	31.02	8468	-0.43%
01 Jan 2008	32.63	33.65	33.65	32.30	9342	0.21%
31 Dec 2007	32.56	33.00	33.38	32.00	13082	-0.18%
28 Dec 2007	32.62	33.46	33.77	32.36	25971	-2.80%
27 Dec 2007	33.56	33.88	34.00	33.20	41359	1.02%
26 Dec 2007	33.22	34.21	34.98	32.80	79141	-3.40%
24 Dec 2007	34.39	33.40	35.75	33.20	345896	6.31%
20 Dec 2007	32.35	31.00	34.80	30.81	232820	6.31%
19 Dec 2007	30.43	32.94	33.60	30.03	143541	-4.67%
18 Dec 2007	31.92	29.34	32.80	27.42	172399	11.84%
17 Dec 2007	28.54	28.00	31.80	28.00	156974	2.70%
14 Dec 2007	27.79	24.25	28.80	24.25	83708	10.58%
13 Dec 2007	25.13	24.00	26.00	24.00	7283	-2.37%
12 Dec 2007	25.74	24.02	25.80	24.02	20055	2.35%
11 Dec 2007	25.15	24.65	25.59	24.65	21445	2.11%
10 Dec 2007	24.63	24.80	24.90	24.10	8101	-0.69%
07 Dec 2007	24.80	25.71	25.71	24.40	13337	-1.47%
06 Dec 2007	25.17	25.30	26.00	24.80	33890	1.49%
05 Dec 2007	24.80	24.95	25.10	23.30	25866	0.90%
04 Dec 2007	24.58	21.40	25.80	21.40	44022	9.20%
03 Dec 2007	22.51	23.37	23.37	22.10	11568	0.67%
30 Nov 2007	22.36	22.80	22.81	22.20	4652	-2.02%
29 Nov 2007	22.82	22.80	23.60	22.18	10030	0.71%
28 Nov 2007	22.66	22.98	22.98	22.50	11537	0.71%
27 Nov 2007	22.50	22.44	22.80	22.42	8707	-0.66%
26 Nov 2007	22.65	23.10	23.60	22.40	3818	-1.61%
23 Nov 2007	23.02	22.25	24.60	22.25	5801	1.95%
22 Nov 2007	22.58	22.96	23.20	22.24	8646	-0.40%
21 Nov 2007	22.67	24.00	24.30	22.23	11168	-5.62%
20 Nov 2007	24.02	23.02	24.68	23.02	11524	-1.56%
19 Nov 2007	24.40	23.62	26.00	23.62	13780	-0.04%
16 Nov 2007	24.41	22.22	25.60	22.22	22766	3.30%
15 Nov 2007	23.63	22.20	24.36	22.12	11714	0.38%
14 Nov 2007	23.54	22.05	24.58	22.05	8345	-0.13%
13 Nov 2007	23.57	23.22	23.80	23.00	12892	1.07%
12 Nov 2007	23.32	23.00	24.00	22.62	4110	-5.28%
09 Nov 2007	24.62	24.74	25.80	24.18	8930	3.32%
08 Nov 2007	23.83	23.79	24.50	22.47	10670	1.27%
07 Nov 2007	23.53	24.02	24.79	23.36	8263	-4.08%
06 Nov 2007	24.53	24.42	25.40	24.20	7990	-1.92%
05 Nov 2007	25.01	24.42	25.98	24.42	12061	-0.28%
02 Nov 2007	25.08	24.22	26.30	24.22	4035	-3.54%
01 Nov 2007	26.00	26.98	27.00	26.00	21354	-0.91%
31 Oct 2007	26.24	25.96	26.96	24.02	18692	3.10%
30 Oct 2007	25.45	25.80	25.90	25.00	21923	-2.30%
29 Oct 2007	26.05	26.02	27.00	26.00	32595	-0.04%
26 Oct 2007	26.06	25.70	26.65	25.70	12445	-0.42%
25 Oct 2007	26.17	26.02	26.40	26.00	9766	-0.49%
24 Oct 2007	26.30	25.82	26.80	25.82	10179	0.84%
23 Oct 2007	26.08	25.42	26.38	25.42	16315	1.84%
22 Oct 2007	25.61	24.02	26.74	24.02	10511	-1.54%
19 Oct 2007	26.01	25.01	26.34	25.01	31117	-2.44%
18 Oct 2007	26.66	25.02	27.62	25.02	32616	1.45%
17 Oct 2007	26.28	25.05	26.52	25.00	9312	-5.02%
16 Oct 2007	27.67	28.40	29.00	27.39	30222	-0.32%
15 Oct 2007	27.76	26.22	28.40	26.22	40641	4.75%
12 Oct 2007	26.50	25.82	28.03	25.82	56058	0.57%
11 Oct 2007	26.35	25.62	26.76	25.43	17628	3.70%
10 Oct 2007	25.41	25.20	25.90	25.20	20436	0.91%
09 Oct 2007	25.18	24.42	25.80	24.42	14440	0.68%
08 Oct 2007	25.01	25.90	26.80	25.00	23546	-5.27%
05 Oct 2007	26.40	26.02	26.80	26.02	20741	-0.04%
04 Oct 2007	26.41	26.02	27.68	26.00	31906	-1.68%
03 Oct 2007	26.86	26.21	27.18	26.21	30010	1.67%
01 Oct 2007	26.42	25.82	26.54	25.82	13449	0.72%
28 Sep 2007	26.23	25.62	26.70	25.62	10675	0.50%
27 Sep 2007	26.10	26.01	26.80	25.84	22514	-0.50%
26 Sep 2007	26.23	25.82	26.67	25.82	14056	-0.79%
25 Sep 2007	26.44	26.22	26.93	26.20	13747	-0.83%
24 Sep 2007	26.66	26.02	27.38	26.02	10170	0.38%
21 Sep 2007	26.56	29.00	29.00	26.20	18055	-3.07%
20 Sep 2007	27.40	26.22	27.82	26.22	35143	2.97%
19 Sep 2007	26.61	26.25	27.38	26.25	23069	-0.15%
18 Sep 2007	26.65	25.82	27.07	25.82	13559	1.10%
17 Sep 2007	26.36	25.82	26.98	25.82	18484	0.30%
14 Sep 2007	26.28	27.64	27.64	26.02	34095	-4.02%
13 Sep 2007	27.38	26.70	27.98	26.70	58001	2.01%
12 Sep 2007	26.84	25.40	27.74	25.40	79361	4.15%
11 Sep 2007	25.77	25.22	27.08	25.22	84631	2.06%
10 Sep 2007	25.25	24.90	26.00	24.88	15637	-0.08%
07 Sep 2007	25.27	26.00	26.26	25.20	17281	-2.28%
06 Sep 2007	25.86	24.93	26.30	24.70	16386	2.95%
05 Sep 2007	25.12	25.18	25.30	25.00	18967	0.24%
04 Sep 2007	25.06	25.55	25.78	25.00	27539	-0.60%
03 Sep 2007	25.21	24.50	25.60	24.45	44999	2.19%
31 Aug 2007	24.67	25.59	25.60	24.30	29369	0.16%
30 Aug 2007	24.63	23.44	24.63	23.44	35726	5.03%
29 Aug 2007	23.45	22.41	23.73	22.41	8882	2.72%
28 Aug 2007	22.83	23.20	23.30	22.60	7215	-1.55%
27 Aug 2007	23.19	23.38	23.78	22.82	9543	2.20%
24 Aug 2007	22.69	21.05	22.80	21.05	3917	2.44%
23 Aug 2007	22.15	22.80	23.74	22.08	8978	-2.64%
22 Aug 2007	22.75	23.97	24.19	22.43	9280	-3.60%
21 Aug 2007	23.60	24.40	24.58	23.31	16111	-3.59%
20 Aug 2007	24.48	24.40	25.10	24.20	9743	2.21%
17 Aug 2007	23.95	24.10	24.10	22.80	10905	0.88%
16 Aug 2007	23.74	23.38	24.00	23.20	7479	-2.10%
14 Aug 2007	24.25	24.40	24.75	23.92	6292	0.62%
13 Aug 2007	24.10	24.78	24.98	23.85	9313	-0.66%
10 Aug 2007	24.26	23.73	24.78	23.73	9327	-2.80%
09 Aug 2007	24.96	25.20	26.00	24.42	21219	0.00%
08 Aug 2007	24.96	24.98	25.00	24.50	19238	-0.20%
07 Aug 2007	25.01	24.80	25.20	24.70	4155	1.58%
06 Aug 2007	24.62	24.35	24.80	23.90	7277	0.70%
03 Aug 2007	24.45	24.38	24.94	24.20	9423	2.13%
02 Aug 2007	23.94	24.38	24.98	23.70	3552	-0.54%
01 Aug 2007	24.07	24.04	24.98	23.73	9362	-3.60%
31 Jul 2007	24.97	25.00	25.35	24.02	6897	-0.24%
30 Jul 2007	25.03	24.40	25.17	24.10	7783	1.21%
27 Jul 2007	24.73	25.32	25.96	24.20	17688	-2.91%
26 Jul 2007	25.47	25.40	26.94	25.22	102194	1.43%
25 Jul 2007	25.11	23.20	25.40	23.20	28334	-2.07%
24 Jul 2007	25.64	26.88	26.88	25.23	59736	-4.65%
23 Jul 2007	26.89	27.78	27.78	26.59	56023	-2.89%
20 Jul 2007	27.69	27.30	28.58	26.20	247852	0.98%
19 Jul 2007	27.42	24.80	27.93	24.80	374357	6.82%
18 Jul 2007	25.67	23.21	26.40	23.21	63734	1.38%
17 Jul 2007	25.32	25.02	26.47	25.02	139561	1.56%
16 Jul 2007	24.93	24.80	25.64	24.70	75019	0.77%
13 Jul 2007	24.74	26.20	26.40	24.40	222578	-1.43%
12 Jul 2007	25.10	23.00	26.32	23.00	501363	9.99%
11 Jul 2007	22.82	20.21	23.90	20.21	327045	7.74%
10 Jul 2007	21.18	20.21	21.60	20.21	73724	1.00%
09 Jul 2007	20.97	20.40	21.58	20.40	81255	1.50%
06 Jul 2007	20.66	19.70	21.30	19.60	94164	5.03%
05 Jul 2007	19.67	20.00	20.00	19.30	12251	-1.35%
04 Jul 2007	19.94	19.60	20.30	19.60	27337	0.15%
03 Jul 2007	19.91	19.23	20.16	19.23	52059	-0.20%
02 Jul 2007	19.95	19.61	20.10	19.45	17957	0.86%
29 Jun 2007	19.78	19.20	20.00	19.20	16019	-0.95%
28 Jun 2007	19.97	19.02	20.00	19.02	12157	1.01%
27 Jun 2007	19.77	19.60	19.98	19.48	10746	0.25%
26 Jun 2007	19.72	19.23	19.80	19.23	13852	0.36%
25 Jun 2007	19.65	19.04	20.00	19.04	7956	-0.41%
22 Jun 2007	19.73	19.01	20.00	19.01	7798	-1.30%
21 Jun 2007	19.99	18.80	21.00	18.80	50204	1.58%
20 Jun 2007	19.68	19.59	19.74	19.40	16935	0.25%
19 Jun 2007	19.63	19.50	19.80	19.01	11801	0.31%
18 Jun 2007	19.57	19.40	20.00	19.40	13922	0.62%
15 Jun 2007	19.45	19.10	19.60	19.10	7834	0.26%
14 Jun 2007	19.40	19.67	19.67	19.05	6359	0.83%
13 Jun 2007	19.24	19.30	19.39	18.88	6880	1.10%
12 Jun 2007	19.03	18.83	19.46	18.72	29228	-1.91%
11 Jun 2007	19.40	20.00	20.00	19.20	13008	0.57%
08 Jun 2007	19.29	18.50	19.38	18.00	11303	0.10%
07 Jun 2007	19.27	19.38	19.58	19.06	13463	0.00%
06 Jun 2007	19.27	19.99	20.00	19.05	19880	-2.48%
05 Jun 2007	19.76	20.19	20.19	19.50	17592	-0.50%
04 Jun 2007	19.86	20.00	20.77	19.55	44515	-0.50%
01 Jun 2007	19.96	19.77	20.19	19.60	17664	2.20%
31 May 2007	19.53	18.80	20.19	18.80	14140	-0.81%
30 May 2007	19.69	20.00	20.00	19.54	12795	-2.14%
29 May 2007	20.12	19.50	20.40	19.50	12175	1.51%
28 May 2007	19.82	19.20	20.01	19.20	15197	-0.65%
25 May 2007	19.95	20.00	20.21	19.70	16472	-2.01%
24 May 2007	20.36	21.60	21.60	19.60	11683	-1.74%
23 May 2007	20.72	20.80	21.56	20.41	26531	0.19%
22 May 2007	20.68	21.30	21.40	20.46	48639	1.08%
21 May 2007	20.46	19.20	20.46	19.00	40116	10.00%
18 May 2007	18.60	18.83	18.84	18.60	12660	-0.85%
17 May 2007	18.76	18.90	19.14	18.64	6412	-0.27%
16 May 2007	18.81	18.79	18.92	18.41	12324	1.40%
15 May 2007	18.55	18.40	18.62	18.22	9224	0.16%
14 May 2007	18.52	18.44	18.56	18.20	10638	1.26%
11 May 2007	18.29	18.40	18.40	18.15	9187	0.11%
10 May 2007	18.27	18.60	18.60	18.10	6005	-0.71%
09 May 2007	18.40	18.22	18.44	18.06	3987	-0.27%
08 May 2007	18.45	18.60	18.80	18.40	9305	-1.28%
07 May 2007	18.69	18.44	19.00	18.44	7738	-0.43%
04 May 2007	18.77	18.60	18.95	18.30	5988	0.86%
03 May 2007	18.61	19.00	19.00	18.50	7674	-0.75%
30 Apr 2007	18.75	18.60	19.17	18.40	7586	0.97%
27 Apr 2007	18.57	18.96	19.00	18.20	6595	-1.22%
26 Apr 2007	18.80	19.28	19.28	18.63	13893	0.27%
25 Apr 2007	18.75	19.00	19.45	18.61	15853	-2.09%
24 Apr 2007	19.15	18.84	19.78	18.84	7989	-1.08%
23 Apr 2007	19.36	19.80	20.00	19.10	13039	-0.72%
20 Apr 2007	19.50	18.60	19.62	18.60	16759	4.90%
19 Apr 2007	18.59	18.60	19.00	18.42	5970	0.38%
18 Apr 2007	18.52	19.19	19.19	18.40	7191	-0.70%
17 Apr 2007	18.65	19.60	19.60	18.40	5924	-0.32%
16 Apr 2007	18.71	18.80	19.20	18.41	8311	1.74%
13 Apr 2007	18.39	18.21	18.57	18.20	2875	-0.16%
12 Apr 2007	18.42	18.00	18.78	18.00	6022	-1.66%
11 Apr 2007	18.73	18.10	19.10	18.00	15677	3.31%
10 Apr 2007	18.13	18.89	18.89	17.75	7394	0.44%
09 Apr 2007	18.05	18.96	18.96	17.90	8220	0.56%
05 Apr 2007	17.95	18.00	18.20	17.80	4305	-0.66%
04 Apr 2007	18.07	18.80	18.80	17.72	6306	0.17%
03 Apr 2007	18.04	17.05	18.39	16.24	18895	0.00%
02 Apr 2007	18.04	18.00	18.40	17.90	8747	-1.90%
30 Mar 2007	18.39	17.80	18.50	17.80	13140	-0.38%
29 Mar 2007	18.46	17.65	19.15	17.65	4690	-0.43%
28 Mar 2007	18.54	18.01	19.97	18.00	20258	-1.07%
26 Mar 2007	18.74	19.49	20.20	18.33	7673	-3.85%
23 Mar 2007	19.49	18.20	20.44	18.20	35617	4.50%
22 Mar 2007	18.65	18.02	19.96	18.02	7764	-0.80%
21 Mar 2007	18.80	18.20	19.20	18.20	4580	0.70%
20 Mar 2007	18.67	18.63	19.40	18.60	2777	0.59%
19 Mar 2007	18.56	18.06	19.00	18.06	1130	-2.11%
16 Mar 2007	18.96	18.26	19.00	18.26	1887	-0.32%
15 Mar 2007	19.02	18.90	19.10	18.70	2030	0.32%
14 Mar 2007	18.96	18.26	19.18	18.00	8493	-2.17%
13 Mar 2007	19.38	18.00	19.40	18.00	4818	1.41%
12 Mar 2007	19.11	19.55	19.58	18.80	19795	1.70%
09 Mar 2007	18.79	17.60	19.30	17.60	2035	1.84%
08 Mar 2007	18.45	18.38	19.06	17.02	6112	4.77%
07 Mar 2007	17.61	18.00	18.80	17.49	5575	-5.27%
06 Mar 2007	18.59	18.02	18.74	17.80	5112	2.59%
05 Mar 2007	18.12	18.41	19.20	17.80	18888	-6.93%
02 Mar 2007	19.47	20.40	20.79	18.80	9124	-3.37%
01 Mar 2007	20.15	20.60	20.89	19.60	7303	-0.44%
28 Feb 2007	20.24	20.60	21.00	20.00	10447	-5.02%
27 Feb 2007	21.31	20.80	22.40	20.20	5958	3.20%
26 Feb 2007	20.65	20.80	21.16	20.20	4178	-0.48%
23 Feb 2007	20.75	20.24	21.20	20.24	7155	-1.10%
22 Feb 2007	20.98	20.80	21.47	20.21	5870	-0.05%
21 Feb 2007	20.99	20.80	21.00	20.70	3985	0.72%
20 Feb 2007	20.84	21.35	21.59	20.70	3831	-1.70%
19 Feb 2007	21.20	21.60	21.60	21.02	4046	0.95%
15 Feb 2007	21.00	20.80	21.78	20.60	16733	2.69%
14 Feb 2007	20.45	20.80	20.99	20.20	12693	-2.62%
13 Feb 2007	21.00	20.64	21.57	20.60	4818	0.53%
12 Feb 2007	20.89	21.00	21.79	20.50	5998	-4.87%
09 Feb 2007	21.96	22.02	22.57	21.67	9986	1.76%
08 Feb 2007	21.58	21.82	22.53	21.40	7717	-0.92%
07 Feb 2007	21.78	22.00	22.80	21.53	9693	0.14%
06 Feb 2007	21.75	20.70	22.00	20.70	4063	0.88%
05 Feb 2007	21.56	22.10	22.70	21.40	4714	-1.19%
02 Feb 2007	21.82	22.60	22.98	21.66	5161	-1.84%
01 Feb 2007	22.23	23.00	23.00	21.91	6688	-2.20%
31 Jan 2007	22.73	23.60	23.81	22.41	10063	-1.09%
29 Jan 2007	22.98	22.80	23.78	22.23	11677	0.22%
25 Jan 2007	22.93	22.62	23.49	22.62	4236	1.33%
24 Jan 2007	22.63	23.59	23.59	22.50	6839	-2.12%
23 Jan 2007	23.12	23.77	24.20	22.20	30002	-0.69%
22 Jan 2007	23.28	21.62	23.41	21.62	12964	4.44%
19 Jan 2007	22.29	23.80	23.80	22.20	9981	-3.59%
18 Jan 2007	23.12	23.78	24.00	23.00	24768	0.65%
17 Jan 2007	22.97	22.40	22.97	22.21	24674	5.03%
16 Jan 2007	21.87	21.52	22.45	21.52	20004	2.29%
15 Jan 2007	21.38	21.75	21.75	21.02	7663	0.80%
12 Jan 2007	21.21	21.30	21.62	21.02	9428	-0.24%
11 Jan 2007	21.26	21.20	21.52	21.20	5351	1.53%
10 Jan 2007	20.94	20.80	21.29	20.61	7287	0.92%
09 Jan 2007	20.75	20.39	21.48	20.39	20286	1.47%
08 Jan 2007	20.45	20.43	20.60	20.00	4950	0.94%
05 Jan 2007	20.26	20.03	21.10	20.03	6780	-0.64%
04 Jan 2007	20.39	20.48	21.00	20.20	6073	0.94%
03 Jan 2007	20.20	20.40	20.60	20.00	4505	-0.64%
02 Jan 2007	20.33	20.60	20.99	20.00	8481	-0.34%
29 Dec 2006	20.40	20.52	20.90	20.08	5717	-0.63%
28 Dec 2006	20.53	20.76	20.88	20.44	6407	-0.87%
27 Dec 2006	20.71	21.56	22.08	20.40	31113	-3.54%
26 Dec 2006	21.47	19.73	21.58	19.02	35115	9.43%
22 Dec 2006	19.62	21.33	21.33	19.26	25673	-0.46%
21 Dec 2006	19.71	17.90	19.71	17.65	32106	10.05%
20 Dec 2006	17.91	17.85	18.20	17.80	5170	-1.05%
19 Dec 2006	18.10	17.90	18.40	17.63	6764	1.29%
18 Dec 2006	17.87	18.10	18.10	17.60	1560	0.39%
15 Dec 2006	17.80	17.60	18.10	17.60	5021	1.31%
14 Dec 2006	17.57	17.11	18.40	17.11	6804	4.77%
13 Dec 2006	16.77	16.90	16.98	16.00	6098	0.48%
12 Dec 2006	16.69	17.89	18.40	16.40	9262	-2.80%
11 Dec 2006	17.17	17.64	17.95	16.00	4895	-2.11%
08 Dec 2006	17.54	17.44	17.80	17.25	7229	-0.90%
07 Dec 2006	17.70	17.90	18.18	17.65	1556	-0.11%
06 Dec 2006	17.72	17.82	17.90	17.62	3554	-0.06%
05 Dec 2006	17.73	18.37	18.39	17.60	9122	-1.12%
04 Dec 2006	17.93	18.40	18.40	17.84	1459	0.28%
01 Dec 2006	17.88	18.02	18.18	17.80	7993	-0.72%
30 Nov 2006	18.01	18.24	18.40	18.01	2517	-0.94%
29 Nov 2006	18.18	18.00	18.49	17.80	8846	2.02%
28 Nov 2006	17.82	17.62	18.30	17.62	7160	-2.25%
27 Nov 2006	18.23	17.80	18.70	17.68	19239	2.65%
24 Nov 2006	17.76	17.62	18.14	17.50	8467	-0.17%
23 Nov 2006	17.79	17.90	18.12	17.65	2741	0.17%
22 Nov 2006	17.76	17.66	18.10	17.66	6182	-0.28%
21 Nov 2006	17.81	17.85	18.00	17.80	5033	0.23%
20 Nov 2006	17.77	17.81	18.00	17.20	5576	0.06%
17 Nov 2006	17.76	18.10	18.42	17.60	12256	-2.52%
16 Nov 2006	18.22	18.50	18.60	18.22	4298	-0.22%
15 Nov 2006	18.26	18.40	18.40	18.16	4988	-0.22%
14 Nov 2006	18.30	18.20	18.50	18.00	5331	0.33%
13 Nov 2006	18.24	18.20	18.75	18.20	2996	-1.08%
10 Nov 2006	18.44	18.87	19.00	18.22	15965	0.33%
09 Nov 2006	18.38	18.20	19.14	17.80	41248	3.49%
08 Nov 2006	17.76	18.07	18.37	17.60	5755	-2.52%
07 Nov 2006	18.22	18.22	18.60	18.05	3652	-0.05%
06 Nov 2006	18.23	18.48	18.50	18.04	8669	1.22%
03 Nov 2006	18.01	18.78	19.00	17.80	28625	-4.10%
02 Nov 2006	18.78	19.05	19.35	18.70	8125	-1.52%
01 Nov 2006	19.07	19.68	19.69	19.00	7921	-1.09%
31 Oct 2006	19.28	19.60	20.10	19.00	4703	-1.23%
30 Oct 2006	19.52	19.80	19.80	19.40	6256	-0.86%
27 Oct 2006	19.69	19.64	20.28	19.56	5971	-0.56%
26 Oct 2006	19.80	20.07	20.09	19.70	6296	0.05%
23 Oct 2006	19.79	20.40	20.50	19.70	3932	-1.74%
21 Oct 2006	20.14	20.39	20.39	20.00	1391	0.70%
20 Oct 2006	20.00	20.00	20.56	20.00	6155	0.30%
19 Oct 2006	19.94	21.98	21.98	19.82	3659	-0.75%
18 Oct 2006	20.09	19.96	20.27	19.84	4029	0.10%
17 Oct 2006	20.07	20.68	20.68	19.82	8950	-2.05%
16 Oct 2006	20.49	20.98	21.57	20.40	38012	0.10%
13 Oct 2006	20.47	19.20	20.80	19.20	28503	5.08%
12 Oct 2006	19.48	19.60	19.80	19.41	10698	0.52%
11 Oct 2006	19.38	20.00	20.00	19.32	16233	-1.37%
10 Oct 2006	19.65	20.60	20.60	19.59	23515	0.26%
09 Oct 2006	19.60	19.80	19.98	19.20	7260	-1.01%
06 Oct 2006	19.80	20.00	20.00	19.71	12154	0.15%
05 Oct 2006	19.77	20.80	20.80	19.52	18352	0.15%
04 Oct 2006	19.74	20.40	20.40	19.63	13675	-2.37%
03 Oct 2006	20.22	20.55	20.97	20.10	31314	-1.75%
29 Sep 2006	20.58	20.80	20.90	20.41	6808	-1.01%
28 Sep 2006	20.79	20.00	21.20	20.00	2683	0.34%
27 Sep 2006	20.72	20.81	21.00	20.51	3780	0.53%
26 Sep 2006	20.61	21.00	21.00	20.52	3908	-0.39%
25 Sep 2006	20.69	22.40	22.40	20.40	2940	-3.27%
22 Sep 2006	21.39	20.20	22.30	20.20	6461	1.04%
21 Sep 2006	21.17	21.22	21.27	20.79	2948	1.68%
20 Sep 2006	20.82	21.39	21.60	20.76	3260	-1.42%
19 Sep 2006	21.12	21.60	21.77	20.80	4973	-1.49%
18 Sep 2006	21.44	23.40	23.40	21.30	3173	-0.88%
15 Sep 2006	21.63	20.20	21.80	20.20	2870	0.05%
14 Sep 2006	21.62	22.39	22.40	21.41	3586	-2.79%
13 Sep 2006	22.24	21.94	22.80	21.94	9330	2.07%
12 Sep 2006	21.79	21.00	22.56	20.01	15207	5.06%
11 Sep 2006	20.74	21.69	21.69	20.40	2305	-2.45%
08 Sep 2006	21.26	21.60	21.73	21.12	1385	-0.70%
07 Sep 2006	21.41	21.59	21.70	21.31	3179	-0.37%
06 Sep 2006	21.49	21.40	21.69	21.40	2377	-1.65%
05 Sep 2006	21.85	21.59	22.00	21.42	3999	0.64%
04 Sep 2006	21.71	21.59	21.89	21.59	3799	0.84%
01 Sep 2006	21.53	21.68	21.69	21.40	2576	0.75%
31 Aug 2006	21.37	20.71	21.80	20.71	5250	-0.93%
30 Aug 2006	21.57	21.64	22.52	21.45	5265	-3.23%
29 Aug 2006	22.29	22.69	22.70	21.60	3677	0.91%
28 Aug 2006	22.09	22.40	22.60	22.00	8243	0.05%
25 Aug 2006	22.08	22.18	22.79	21.22	3001	-0.45%
24 Aug 2006	22.18	21.30	22.80	20.98	5344	3.64%
23 Aug 2006	21.40	21.89	22.17	21.33	3139	-2.46%
22 Aug 2006	21.94	22.00	23.00	21.60	9154	2.43%
21 Aug 2006	21.42	22.40	22.40	21.00	10728	-0.23%
18 Aug 2006	21.47	22.10	22.10	21.32	3296	-1.51%
17 Aug 2006	21.80	23.70	23.70	21.53	6095	-3.80%
16 Aug 2006	22.66	24.27	24.27	22.42	18689	-3.20%
14 Aug 2006	23.41	21.80	23.92	21.41	21359	7.68%
11 Aug 2006	21.74	20.80	21.80	20.62	8171	4.72%
10 Aug 2006	20.76	20.69	20.90	20.44	2004	0.63%
09 Aug 2006	20.63	20.20	20.85	19.91	8567	3.93%
08 Aug 2006	19.85	20.00	20.50	19.80	3319	0.40%
07 Aug 2006	19.77	20.04	20.40	19.60	1404	-0.75%
04 Aug 2006	19.92	20.00	20.21	19.90	897	-0.99%
03 Aug 2006	20.12	20.80	20.80	19.80	6611	-1.23%
02 Aug 2006	20.37	21.20	21.38	20.20	8515	-0.24%
01 Aug 2006	20.42	20.42	20.42	20.42	3187	5.04%
31 Jul 2006	19.44	19.37	19.44	19.37	1882	5.02%
28 Jul 2006	18.51	19.20	19.20	18.25	1517	0.33%
27 Jul 2006	18.45	18.80	19.23	18.42	2339	0.76%
26 Jul 2006	18.31	17.44	18.31	17.43	2684	5.05%
25 Jul 2006	17.43	16.88	17.45	16.88	589	2.23%
24 Jul 2006	17.05	16.72	17.56	16.72	1258	0.12%
21 Jul 2006	17.03	17.40	17.96	17.00	2193	-3.29%
20 Jul 2006	17.61	17.42	17.84	17.42	641	0.00%
19 Jul 2006	17.61	17.61	18.26	17.41	1737	1.21%
18 Jul 2006	17.40	17.89	18.00	17.24	12305	-1.97%
17 Jul 2006	17.75	17.80	18.10	17.70	3200	-1.83%
14 Jul 2006	18.08	17.67	18.25	17.67	3479	-1.20%
13 Jul 2006	18.30	18.37	18.42	18.02	1326	0.83%
12 Jul 2006	18.15	17.60	18.40	17.38	4805	1.91%
11 Jul 2006	17.81	17.83	18.00	17.61	2449	-1.00%
10 Jul 2006	17.99	18.38	18.38	17.32	951	-0.66%
07 Jul 2006	18.11	18.80	18.92	18.00	1412	-0.55%
06 Jul 2006	18.21	18.80	18.92	18.01	1355	-1.35%
05 Jul 2006	18.46	18.59	19.01	18.30	4658	-2.33%
04 Jul 2006	18.90	19.01	19.40	18.72	1126	-0.26%

equitypandit

www.equitypandit.com

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