The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
15-Mar-2024
iShares MSCI Netherlands ETF
Inception Date
12/Mar/1996
Fund Holdings as of
15/Mar/2024
Number of Securities
53.00
Shares Outstanding
4’700’000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
ASML
ASML HOLDING NV
Information Technology
Equity
50483741
22.35912
50483741
54059
933.87
Netherlands
Euronext Amsterdam
USD
0.91844
--
INGA
ING GROEP NV
Financials
Equity
15785159.02
6.99121
15785159.02
1031135
15.31
Netherlands
Euronext Amsterdam
USD
0.91844
--
PRX
PROSUS NV
Consumer Discretionary
Equity
13036860.46
5.77399
13036860.46
441586
29.52
Netherlands
Euronext Amsterdam
USD
0.91844
--
WKL
WOLTERS KLUWER NV
Industrials
Equity
10973899.03
4.86031
10973899.03
69726
157.39
Netherlands
Euronext Amsterdam
USD
0.91844
--
ADYEN
ADYEN NV
Financials
Equity
9772110.66
4.32804
9772110.66
6160
1586.39
Netherlands
Euronext Amsterdam
USD
0.91844
--
AD
KONINKLIJKE AHOLD DELHAIZE NV
Consumer Staples
Equity
8269419.29
3.66251
8269419.29
275630
30
Netherlands
Euronext Amsterdam
USD
0.91844
--
ASM
ASM INTERNATIONAL NV
Information Technology
Equity
7759543.88
3.43668
7759543.88
12885
602.22
Netherlands
Euronext Amsterdam
USD
0.91844
--
HEIA
HEINEKEN NV
Consumer Staples
Equity
7745806.17
3.4306
7745806.17
83303
92.98
Netherlands
Euronext Amsterdam
USD
0.91844
--
UMG
UNIVERSAL MUSIC GROUP NV
Communication
Equity
7213230.4
3.19472
7213230.4
242494
29.75
Netherlands
Euronext Amsterdam
USD
0.91844
--
AER
AERCAP HOLDINGS NV
Industrials
Equity
6213834.51
2.75209
6213834.51
72397
85.83
Netherlands
New York Stock Exchange Inc.
USD
1
--
DSFIR
DSM FIRMENICH AG
Materials
Equity
6148989.35
2.72337
6148989.35
55949
109.9
Netherlands
Euronext Amsterdam
USD
0.91844
--
PHIA
KONINKLIJKE PHILIPS NV
Health Care
Equity
5864778.48
2.5975
5864778.48
278514
21.06
Netherlands
Euronext Amsterdam
USD
0.91844
--
CCEP
COCA COLA EUROPACIFIC PARTNERS PLC
Consumer Staples
Equity
4720364.28
2.09064
4720364.28
66559
70.92
Netherlands
NASDAQ
USD
1
--
BESI
BE SEMICONDUCTOR INDUSTRIES NV
Information Technology
Equity
4358350.5
1.9303
4358350.5
28299
154.01
Netherlands
Euronext Amsterdam
USD
0.91844
--
KPN
KONINKLIJKE KPN NV
Communication
Equity
4119624.08
1.82457
4119624.08
1115788
3.69
Netherlands
Euronext Amsterdam
USD
0.91844
--
NN
NN GROUP NV
Financials
Equity
4108589.76
1.81968
4108589.76
92352
44.49
Netherlands
Euronext Amsterdam
USD
0.91844
--
AKZA
AKZO NOBEL NV
Materials
Equity
4005770.87
1.77415
4005770.87
56169
71.32
Netherlands
Euronext Amsterdam
USD
0.91844
--
EXO
EXOR NV
Financials
Equity
3822102.18
1.6928
3822102.18
34568
110.57
Netherlands
Euronext Amsterdam
USD
0.91844
--
IMCD
IMCD NV
Industrials
Equity
3621511.03
1.60396
3621511.03
20756
174.48
Netherlands
Euronext Amsterdam
USD
0.91844
--
HEIO
HEINEKEN HOLDING NV
Consumer Staples
Equity
3445425.83
1.52597
3445425.83
44538
77.36
Netherlands
Euronext Amsterdam
USD
0.91844
--
AGN
AEGON LTD
Financials
Equity
3284480.24
1.45469
3284480.24
565755
5.81
Netherlands
Euronext Amsterdam
USD
0.91844
--
ABN
ABN AMRO BANK NV
Financials
Equity
2968429.82
1.31471
2968429.82
179482
16.54
Netherlands
Euronext Amsterdam
USD
0.91844
--
ASRNL
ASR NEDERLAND NV
Financials
Equity
2789019.56
1.23525
2789019.56
60414
46.17
Netherlands
Euronext Amsterdam
USD
0.91844
--
RAND
RANDSTAD HOLDING
Industrials
Equity
2440149.75
1.08074
2440149.75
44467
54.88
Netherlands
Euronext Amsterdam
USD
0.91844
--
AALB
AALBERTS NV
Industrials
Equity
2300244.05
1.01877
2300244.05
48533
47.4
Netherlands
Euronext Amsterdam
USD
0.91844
--
ARCAD
ARCADIS NV
Industrials
Equity
2206400.77
0.97721
2206400.77
35583
62.01
Netherlands
Euronext Amsterdam
USD
0.91844
--
INPST
INPOST SA
Industrials
Equity
1947836.81
0.86269
1947836.81
126698
15.37
Netherlands
Euronext Amsterdam
USD
0.91844
--
LIGHT
SIGNIFY NV
Industrials
Equity
1883463.89
0.83418
1883463.89
66661
28.25
Netherlands
Euronext Amsterdam
USD
0.91844
--
FUR
FUGRO NV
Industrials
Equity
1850996.89
0.8198
1850996.89
80266
23.06
Netherlands
Euronext Amsterdam
USD
0.91844
--
ALLFG
ALLFUNDS GROUP PLC
Financials
Equity
1668221.28
0.73885
1668221.28
223185
7.47
Netherlands
Euronext Amsterdam
USD
0.91844
--
OCI
OCI NV
Materials
Equity
1608477.11
0.71239
1608477.11
60421
26.62
Netherlands
Euronext Amsterdam
USD
0.91844
--
SBMO
SBM OFFSHORE NV
Energy
Equity
1600545.15
0.70888
1600545.15
105756
15.13
Netherlands
Euronext Amsterdam
USD
0.91844
--
VPK
KONINKLIJKE VOPAK NV
Energy
Equity
1584263.32
0.70167
1584263.32
43656
36.29
Netherlands
Euronext Amsterdam
USD
0.91844
--
TKWY
JUST EAT TAKEAWAY.COM NV
Consumer Discretionary
Equity
1522811.69
0.67445
1522811.69
105159
14.48
Netherlands
Euronext Amsterdam
USD
0.91844
--
JDEP
JDE PEETS NV
Consumer Staples
Equity
1404310.9
0.62197
1404310.9
62248
22.56
Netherlands
Euronext Amsterdam
USD
0.91844
--
TWEKA
TKH GROUP NV
Industrials
Equity
1312549.79
0.58133
1312549.79
32776
40.05
Netherlands
Euronext Amsterdam
USD
0.91844
--
CRBN
CORBION NV
Materials
Equity
1272640.18
0.56365
1272640.18
60562
21.01
Netherlands
Euronext Amsterdam
USD
0.91844
--
BAMNB
BAM GROEP KONINKLIJKE NV
Industrials
Equity
1106924.16
0.49025
1106924.16
294680
3.76
Netherlands
Euronext Amsterdam
USD
0.91844
--
ALFEN
ALFEN NV
Industrials
Equity
1077188.95
0.47708
1077188.95
21194
50.83
Netherlands
Euronext Amsterdam
USD
0.91844
--
VLK
VAN LANSCHOT KEMPEN NV
Financials
Equity
1044500.65
0.46261
1044500.65
31248
33.43
Netherlands
Euronext Amsterdam
USD
0.91844
--
BFIT
BASIC-FIT NV
Consumer Discretionary
Equity
985209.48
0.43635
985209.48
45516
21.65
Netherlands
Euronext Amsterdam
USD
0.91844
--
ECMPA
EUROCOMMERCIAL PROPERTIES NV
Real Estate
Equity
958100.01
0.42434
958100.01
44668
21.45
Netherlands
Euronext Amsterdam
USD
0.91844
--
PHARM
PHARMING GROUP NV
Health Care
Equity
798485.69
0.35365
798485.69
698441
1.14
Netherlands
Euronext Amsterdam
USD
0.91844
--
AMG
AMG CRITICAL MATERIALS NV
Materials
Equity
740200.73
0.32783
740200.73
32189
23
Netherlands
Euronext Amsterdam
USD
0.91844
--
FLOW
FLOW TRADERS LTD
Financials
Equity
654075.04
0.28969
654075.04
34055
19.21
Netherlands
Euronext Amsterdam
USD
0.91844
--
TOM2
TOMTOM NV
Information Technology
Equity
581477.47
0.25753
581477.47
76076
7.64
Netherlands
Euronext Amsterdam
USD
0.91844
--
WHA
WERELDHAVE NV
Real Estate
Equity
543558.06
0.24074
543558.06
36789
14.78
Netherlands
Euronext Amsterdam
USD
0.91844
--
NSI
NSI NV
Real Estate
Equity
446815.12
0.19789
446815.12
21197
21.08
Netherlands
Euronext Amsterdam
USD
0.91844
--
PNL
POSTNL NV
Industrials
Equity
433121.34
0.19183
433121.34
330259
1.31
Netherlands
Euronext Amsterdam
USD
0.91844
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
420000
0.18602
420000
420000
1
United States
--
USD
1
--
SLIGR
SLIGRO FOOD GROUP NV
Consumer Staples
Equity
323484.59
0.14327
323484.59
22749
14.22
Netherlands
Euronext Amsterdam
USD
0.91844
--
VASTN
VASTNED RETAIL REIT NV
Real Estate
Equity
308697.12
0.13672
308697.12
13187
23.41
Netherlands
Euronext Amsterdam
USD
0.91844
--
BRNL
BRUNEL INTERNATIONAL NV
Industrials
Equity
230657.23
0.10216
230657.23
21529
10.71
Netherlands
Euronext Amsterdam
USD
0.91844
--
FAST
FASTNED DUTCH CERTIFICATES
Consumer Discretionary
Equity
187785.66
0.08317
187785.66
7054
26.62
Netherlands
Euronext Amsterdam
USD
0.91844
--
WFFUT
CASH COLLATERAL EUR WFFUT
Cash and/or Derivatives
Cash Collateral and Margins
16332
0.00723
16332
15000
108.88
United States
--
USD
0.91844
23/Aug/2017
VGM4
EURO STOXX 50 JUN 24
Cash and/or Derivatives
Futures
0
0
215800.16
4
5395.02
European Union
Eurex Deutschland
USD
0.91844
--
EUR
EUR/USD
Cash and/or Derivatives
FX
-0.27
0
-0.27
-29623
1
United States
--
USD
0.91844
--
EUR
EUR/USD
Cash and/or Derivatives
FX
-17.43
-0.000010
-17.43
343049
1
United States
--
USD
0.91848
--
USD
USD CASH
Cash and/or Derivatives
Cash
-70433.38
-0.03119
-70433.38
-70433
100
United States
--
USD
1
--
EUR
EUR CASH
Cash and/or Derivatives
Cash
-114245.73
-0.0506
-114245.73
-104928
108.88
European Union
--
USD
0.91844
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
18/Mar/2024
48.038972
--
4700000
15/Mar/2024
47.984396
--
4700000
14/Mar/2024
48.461575
--
4700000
13/Mar/2024
48.971285
--
4500000
12/Mar/2024
49.12303
--
4500000
11/Mar/2024
48.414763
--
4500000
08/Mar/2024
48.855687
--
4500000
07/Mar/2024
49.878332
--
4500000
06/Mar/2024
48.681141
--
4500000
05/Mar/2024
47.831395
--
4500000
04/Mar/2024
48.47384
--
4500000
01/Mar/2024
48.361673
--
4500000
29/Feb/2024
47.68347
--
4500000
28/Feb/2024
47.461005
--
4500000
27/Feb/2024
47.677567
--
4350000
26/Feb/2024
47.679822
--
4350000
23/Feb/2024
47.484773
--
4350000
22/Feb/2024
47.915163
--
4350000
21/Feb/2024
46.896619
--
4350000
20/Feb/2024
46.886622
--
4350000
16/Feb/2024
47.369513
--
4350000
15/Feb/2024
47.235039
--
4350000
14/Feb/2024
46.570704
--
4350000
13/Feb/2024
46.109413
--
4350000
12/Feb/2024
47.21001
--
4350000
09/Feb/2024
47.32924
--
4350000
08/Feb/2024
46.755206
--
4350000
07/Feb/2024
46.178311
--
4350000
06/Feb/2024
46.024623
--
4350000
05/Feb/2024
45.735725
--
4350000
02/Feb/2024
45.775946
--
4350000
01/Feb/2024
46.049068
--
4350000
31/Jan/2024
45.535201
--
4350000
30/Jan/2024
45.927233
--
4300000
29/Jan/2024
46.134475
--
4300000
26/Jan/2024
45.930895
--
4750000
25/Jan/2024
45.889213
--
4750000
24/Jan/2024
45.580847
--
4750000
23/Jan/2024
44.198087
--
4750000
22/Jan/2024
43.962984
--
4750000
19/Jan/2024
43.745666
--
4750000
18/Jan/2024
43.535228
--
4750000
17/Jan/2024
42.845179
--
4750000
16/Jan/2024
42.943988
--
4750000
12/Jan/2024
43.553293
--
4750000
11/Jan/2024
43.507211
--
4750000
10/Jan/2024
43.322416
--
4750000
09/Jan/2024
43.195731
--
4750000
08/Jan/2024
43.488454
--
4750000
05/Jan/2024
42.918612
--
4750000
04/Jan/2024
42.931387
--
4750000
03/Jan/2024
42.943814
--
5000000
02/Jan/2024
43.586595
--
5000000
29/Dec/2023
44.566491
--
5000000
28/Dec/2023
44.639794
--
5000000
27/Dec/2023
44.85067
--
5000000
26/Dec/2023
44.427502
--
5000000
22/Dec/2023
44.191948
--
5000000
21/Dec/2023
44.648184
--
5000000
20/Dec/2023
43.945633
0.330834
5150000
19/Dec/2023
44.892788
--
5150000
18/Dec/2023
44.463612
--
5150000
15/Dec/2023
44.687714
--
5150000
14/Dec/2023
44.960412
--
5150000
13/Dec/2023
44.111608
--
5150000
12/Dec/2023
43.456848
--
5150000
11/Dec/2023
43.216263
--
5150000
08/Dec/2023
42.869899
--
5150000
07/Dec/2023
42.684915
--
5150000
06/Dec/2023
42.24179
--
5150000
05/Dec/2023
42.224071
--
5150000
04/Dec/2023
42.27978
--
5150000
01/Dec/2023
42.46678
--
5150000
30/Nov/2023
42.17294
--
5150000
29/Nov/2023
42.272921
--
5150000
28/Nov/2023
42.019867
--
5150000
27/Nov/2023
42.264295
--
5150000
24/Nov/2023
42.326554
--
5150000
22/Nov/2023
41.842828
--
5150000
21/Nov/2023
41.7365
--
5150000
20/Nov/2023
42.194476
--
5150000
17/Nov/2023
42.019748
--
5150000
16/Nov/2023
41.56641
--
5150000
15/Nov/2023
41.743782
--
5150000
14/Nov/2023
41.530641
--
5150000
13/Nov/2023
40.205865
--
5150000
10/Nov/2023
39.987898
--
5150000
09/Nov/2023
39.584762
--
5150000
08/Nov/2023
39.30534
--
5150000
07/Nov/2023
39.115015
--
5150000
06/Nov/2023
39.165302
--
5150000
03/Nov/2023
39.440588
--
5150000
02/Nov/2023
38.61923
--
5150000
01/Nov/2023
37.642948
--
5150000
31/Oct/2023
37.400778
--
5150000
30/Oct/2023
37.111695
--
5150000
27/Oct/2023
36.694614
--
5150000
26/Oct/2023
36.817396
--
5150000
25/Oct/2023
36.615295
--
5350000
24/Oct/2023
37.131737
--
5350000
23/Oct/2023
36.845072
--
5350000
20/Oct/2023
36.520588
--
5350000
19/Oct/2023
36.990474
--
5350000
18/Oct/2023
36.989883
--
5350000
17/Oct/2023
37.939185
--
5350000
16/Oct/2023
37.85214
--
5350000
13/Oct/2023
37.556333
--
5550000
12/Oct/2023
38.327607
--
5450000
11/Oct/2023
38.645452
--
5550000
10/Oct/2023
38.48293
--
5550000
09/Oct/2023
37.741143
--
5550000
06/Oct/2023
38.055368
--
5550000
05/Oct/2023
37.530017
--
5550000
04/Oct/2023
37.53943
--
5550000
03/Oct/2023
36.936626
--
5550000
02/Oct/2023
37.462973
--
5550000
29/Sept/2023
38.004446
--
5550000
28/Sept/2023
37.670504
--
5550000
27/Sept/2023
37.349844
--
5550000
26/Sept/2023
37.675675
--
5550000
25/Sept/2023
38.162737
--
5550000
22/Sept/2023
38.3733
--
5550000
21/Sept/2023
38.528325
--
5550000
20/Sept/2023
38.955486
--
5550000
19/Sept/2023
39.039976
--
6050000
18/Sept/2023
39.0411
--
6050000
15/Sept/2023
39.250665
--
6050000
14/Sept/2023
39.668998
--
6050000
13/Sept/2023
39.439915
--
6050000
12/Sept/2023
39.568269
--
6050000
11/Sept/2023
39.974802
--
6050000
08/Sept/2023
39.70082
--
6050000
07/Sept/2023
39.8457
--
6050000
06/Sept/2023
40.687019
--
6050000
05/Sept/2023
40.634913
--
6050000
01/Sept/2023
41.076741
--
6050000
31/Aug/2023
41.176222
--
6050000
30/Aug/2023
41.676103
--
6050000
29/Aug/2023
41.742614
--
6550000
28/Aug/2023
41.110295
--
6550000
25/Aug/2023
40.563351
--
6550000
24/Aug/2023
40.374704
--
6550000
23/Aug/2023
41.322389
--
6550000
22/Aug/2023
41.022396
--
6550000
21/Aug/2023
41.180937
--
6550000
18/Aug/2023
41.004112
--
6550000
17/Aug/2023
40.940348
--
6550000
16/Aug/2023
41.863959
--
7100000
15/Aug/2023
42.242978
--
7100000
14/Aug/2023
42.839753
--
7100000
11/Aug/2023
42.85976
--
7100000
10/Aug/2023
43.559055
--
7100000
09/Aug/2023
43.198292
--
7100000
08/Aug/2023
43.255993
--
6650000
07/Aug/2023
43.887703
--
6650000
04/Aug/2023
43.436668
--
6650000
03/Aug/2023
43.285329
--
6650000
02/Aug/2023
43.444436
--
6650000
01/Aug/2023
44.404888
--
6650000
31/Jul/2023
44.668396
--
6650000
28/Jul/2023
45.024093
--
6650000
27/Jul/2023
44.314318
--
6650000
26/Jul/2023
44.020815
--
6650000
25/Jul/2023
44.025415
--
6650000
24/Jul/2023
43.822725
--
6650000
21/Jul/2023
44.151516
--
6650000
20/Jul/2023
43.956497
--
6650000
19/Jul/2023
44.791272
--
6650000
18/Jul/2023
45.218616
--
6650000
17/Jul/2023
45.122427
--
6650000
14/Jul/2023
45.229152
--
6650000
13/Jul/2023
45.208914
--
6650000
12/Jul/2023
44.098041
--
6650000
11/Jul/2023
42.970867
--
6650000
10/Jul/2023
42.817384
--
6650000
07/Jul/2023
42.389815
--
6650000
06/Jul/2023
42.172343
--
6650000
05/Jul/2023
42.849778
--
6650000
03/Jul/2023
43.44929
--
6650000
30/Jun/2023
43.243428
--
6650000
29/Jun/2023
42.771142
--
6800000
28/Jun/2023
42.841073
--
6800000
27/Jun/2023
42.634675
--
6800000
26/Jun/2023
41.821158
--
6800000
23/Jun/2023
41.749189
--
6800000
22/Jun/2023
42.45011
--
6800000
21/Jun/2023
42.301849
--
6800000
20/Jun/2023
42.532364
--
6800000
16/Jun/2023
43.109851
--
6800000
15/Jun/2023
43.534019
--
6800000
14/Jun/2023
42.971761
--
6650000
13/Jun/2023
42.779834
--
6650000
12/Jun/2023
42.357291
--
6650000
09/Jun/2023
41.934207
--
6700000
08/Jun/2023
42.195177
--
6700000
07/Jun/2023
41.78865
0.468086
6700000
06/Jun/2023
42.48637
--
6700000
05/Jun/2023
42.478274
--
6700000
02/Jun/2023
42.660691
--
6700000
01/Jun/2023
42.374101
--
6700000
31/May/2023
41.799135
--
6700000
30/May/2023
42.410589
--
6700000
26/May/2023
42.968653
--
6700000
25/May/2023
42.103419
--
6700000
24/May/2023
41.696912
--
6700000
23/May/2023
42.365937
--
6700000
22/May/2023
42.983404
--
6700000
19/May/2023
42.785515
--
6700000
18/May/2023
42.710963
--
6900000
17/May/2023
42.430668
--
6900000
16/May/2023
42.083162
--
6900000
15/May/2023
42.263564
--
6900000
12/May/2023
41.747185
--
6900000
11/May/2023
41.929806
--
6900000
10/May/2023
41.917682
--
6900000
09/May/2023
41.69238
--
6900000
08/May/2023
42.291903
--
6900000
05/May/2023
42.27501
--
6900000
04/May/2023
41.52832
--
6900000
03/May/2023
41.810683
--
6900000
02/May/2023
41.928837
--
6900000
01/May/2023
42.1106
--
6900000
28/Apr/2023
42.272477
--
6900000
27/Apr/2023
42.188635
--
6900000
26/Apr/2023
41.561978
--
6900000
25/Apr/2023
41.382568
--
6900000
24/Apr/2023
42.472387
--
6900000
21/Apr/2023
42.245752
--
6900000
20/Apr/2023
42.120454
--
6850000
19/Apr/2023
42.156271
--
6850000
18/Apr/2023
42.451671
--
6850000
17/Apr/2023
42.049011
--
6850000
14/Apr/2023
42.513586
--
6850000
13/Apr/2023
42.57287
--
6850000
12/Apr/2023
41.984876
--
6850000
11/Apr/2023
42.121024
--
6850000
10/Apr/2023
41.945066
--
6850000
06/Apr/2023
42.009983
--
6850000
05/Apr/2023
41.826046
--
6850000
04/Apr/2023
42.387591
--
6850000
03/Apr/2023
42.343855
--
6900000
31/Mar/2023
42.331826
--
6900000
30/Mar/2023
42.145752
--
6900000
29/Mar/2023
41.45697
--
6900000
28/Mar/2023
40.447161
--
6900000
27/Mar/2023
40.447525
--
6900000
24/Mar/2023
40.414956
--
6900000
23/Mar/2023
41.079255
--
6900000
22/Mar/2023
40.501423
--
6900000
21/Mar/2023
40.651985
--
6900000
20/Mar/2023
40.126606
--
6900000
17/Mar/2023
39.43953
--
6900000
16/Mar/2023
39.877782
--
6900000
15/Mar/2023
38.925702
--
6900000
14/Mar/2023
40.34074
--
6900000
13/Mar/2023
39.579069
--
6900000
10/Mar/2023
39.87701
--
6900000
09/Mar/2023
40.173926
--
6900000
08/Mar/2023
40.745728
--
7100000
07/Mar/2023
40.541989
--
7100000
06/Mar/2023
41.423717
--
7100000
03/Mar/2023
41.726877
--
7100000
02/Mar/2023
41.186536
--
7100000
01/Mar/2023
40.926287
--
7100000
28/Feb/2023
40.703037
--
7100000
27/Feb/2023
41.087536
--
7100000
24/Feb/2023
40.302943
--
7100000
23/Feb/2023
41.306695
--
7100000
22/Feb/2023
41.097094
--
7100000
21/Feb/2023
41.195067
--
7100000
17/Feb/2023
42.282691
--
7100000
16/Feb/2023
42.326956
--
7500000
15/Feb/2023
42.6059
--
7850000
14/Feb/2023
42.239911
--
7850000
13/Feb/2023
42.19063
--
7750000
10/Feb/2023
41.546162
--
7750000
09/Feb/2023
42.005311
--
7750000
08/Feb/2023
41.831569
--
7750000
07/Feb/2023
42.334177
--
7750000
06/Feb/2023
42.00683
--
7750000
03/Feb/2023
42.954524
--
7750000
02/Feb/2023
43.521559
--
7750000
01/Feb/2023
43.09085
--
7550000
31/Jan/2023
42.250464
--
7550000
30/Jan/2023
41.682181
--
7550000
27/Jan/2023
42.450688
--
7100000
26/Jan/2023
42.68607
--
7100000
25/Jan/2023
42.408897
--
7100000
24/Jan/2023
42.208691
--
7000000
23/Jan/2023
42.290914
--
7000000
20/Jan/2023
41.742027
--
7000000
19/Jan/2023
40.986607
--
7000000
18/Jan/2023
41.587984
--
7000000
17/Jan/2023
41.750029
--
7000000
13/Jan/2023
41.892795
--
7000000
12/Jan/2023
41.551093
--
7000000
11/Jan/2023
41.096178
--
7000000
10/Jan/2023
40.672931
--
7000000
09/Jan/2023
40.331533
--
7000000
06/Jan/2023
39.653136
--
7000000
05/Jan/2023
38.499548
--
7000000
04/Jan/2023
38.970925
--
6800000
03/Jan/2023
37.912469
--
6800000
30/Dec/2022
37.419151
--
6800000
29/Dec/2022
37.846983
--
6800000
28/Dec/2022
36.973563
--
6800000
27/Dec/2022
37.486195
--
6800000
23/Dec/2022
37.649141
--
6800000
22/Dec/2022
37.552461
--
6800000
21/Dec/2022
38.098087
--
6800000
20/Dec/2022
37.463321
--
6800000
19/Dec/2022
37.430862
--
6800000
16/Dec/2022
37.736238
--
7400000
15/Dec/2022
38.161004
--
7400000
14/Dec/2022
39.386218
--
7400000
13/Dec/2022
39.736237
0.246538
7350000
12/Dec/2022
39.150377
--
7450000
09/Dec/2022
38.883132
--
7450000
08/Dec/2022
38.861572
--
7450000
07/Dec/2022
38.597118
--
7450000
06/Dec/2022
38.63475
--
7450000
05/Dec/2022
38.905731
--
7450000
02/Dec/2022
39.467783
--
7450000
01/Dec/2022
39.419726
--
7450000
30/Nov/2022
39.191872
--
7450000
29/Nov/2022
37.861878
--
7450000
28/Nov/2022
37.923049
--
7450000
25/Nov/2022
38.558241
--
7450000
23/Nov/2022
38.460958
--
7450000
22/Nov/2022
37.94633
--
7450000
21/Nov/2022
37.410518
--
7450000
18/Nov/2022
37.875001
--
7450000
17/Nov/2022
37.890083
--
7450000
16/Nov/2022
37.611304
--
7850000
15/Nov/2022
38.099551
--
7850000
14/Nov/2022
37.440417
--
7850000
11/Nov/2022
37.765884
--
7850000
10/Nov/2022
36.660802
--
7850000
09/Nov/2022
33.864163
--
7850000
08/Nov/2022
34.398897
--
7850000
07/Nov/2022
33.753948
--
7850000
04/Nov/2022
33.258768
--
7950000
03/Nov/2022
31.601375
--
7950000
02/Nov/2022
31.98616
--
7950000
01/Nov/2022
32.925665
--
8300000
31/Oct/2022
32.659346
--
8300000
28/Oct/2022
33.122789
--
8450000
27/Oct/2022
32.901585
--
8450000
26/Oct/2022
33.320551
--
8450000
25/Oct/2022
33.280097
--
8450000
24/Oct/2022
32.197397
--
8450000
21/Oct/2022
32.166314
--
8450000
20/Oct/2022
31.337709
--
8450000
19/Oct/2022
31.166808
--
8450000
18/Oct/2022
31.400665
--
8450000
17/Oct/2022
30.9246
--
8450000
14/Oct/2022
29.781395
--
8450000
13/Oct/2022
30.579179
--
8450000
12/Oct/2022
29.846849
--
8450000
11/Oct/2022
30.072115
--
8450000
10/Oct/2022
30.627932
--
8450000
07/Oct/2022
31.001108
--
8550000
06/Oct/2022
32.230565
--
8550000
05/Oct/2022
32.819144
--
8550000
04/Oct/2022
33.306641
--
8550000
03/Oct/2022
31.413707
--
8550000
30/Sept/2022
30.547491
--
8550000
29/Sept/2022
30.54575
--
8550000
28/Sept/2022
31.17481
--
8550000
27/Sept/2022
30.524962
--
8550000
26/Sept/2022
30.516251
--
8550000
23/Sept/2022
30.930181
--
8550000
22/Sept/2022
31.898568
--
8550000
21/Sept/2022
32.349293
--
8650000
20/Sept/2022
32.952333
--
8650000
19/Sept/2022
33.650304
--
8650000
16/Sept/2022
33.557916
--
8650000
15/Sept/2022
33.79403
--
8650000
14/Sept/2022
34.104448
--
8650000
13/Sept/2022
34.069237
--
8650000
12/Sept/2022
35.651414
--
8650000
09/Sept/2022
34.902339
--
8650000
08/Sept/2022
34.017431
--
8650000
07/Sept/2022
33.885813
--
8950000
06/Sept/2022
33.314033
--
8950000
02/Sept/2022
33.42855
--
8950000
01/Sept/2022
33.474464
--
8950000
31/Aug/2022
34.266138
--
9200000
30/Aug/2022
34.605252
--
9600000
29/Aug/2022
34.859021
--
9950000
26/Aug/2022
34.982797
--
10100000
25/Aug/2022
36.382225
--
10100000
24/Aug/2022
35.73943
--
10100000
23/Aug/2022
35.58626
--
10100000
22/Aug/2022
35.395399
--
10100000
19/Aug/2022
36.634614
--
10100000
18/Aug/2022
37.451752
--
10100000
17/Aug/2022
37.639434
--
10100000
16/Aug/2022
38.049525
--
9950000
15/Aug/2022
38.233512
--
9950000
12/Aug/2022
38.317136
--
9650000
11/Aug/2022
38.006291
--
9650000
10/Aug/2022
38.054307
--
9650000
09/Aug/2022
36.962673
--
9650000
08/Aug/2022
37.682782
--
9650000
05/Aug/2022
37.69271
--
9500000
04/Aug/2022
38.299493
--
9500000
03/Aug/2022
37.969486
--
9500000
02/Aug/2022
37.224129
--
9500000
01/Aug/2022
37.803343
--
9500000
29/Jul/2022
38.016093
--
9500000
28/Jul/2022
37.565177
--
9500000
27/Jul/2022
37.15871
--
9500000
26/Jul/2022
36.152856
--
9500000
25/Jul/2022
36.992545
--
9500000
22/Jul/2022
36.906774
--
9500000
21/Jul/2022
37.081111
--
9500000
20/Jul/2022
36.110434
--
9500000
19/Jul/2022
35.959463
--
9500000
18/Jul/2022
34.623922
--
9400000
15/Jul/2022
34.360949
--
9400000
14/Jul/2022
33.554856
--
9400000
13/Jul/2022
33.69698
--
9400000
12/Jul/2022
33.63281
--
9400000
11/Jul/2022
33.878829
--
9400000
08/Jul/2022
34.766317
--
9400000
07/Jul/2022
34.496338
--
9400000
06/Jul/2022
33.709878
--
9400000
05/Jul/2022
33.535082
--
9400000
01/Jul/2022
34.648136
--
9400000
30/Jun/2022
34.768749
--
9400000
29/Jun/2022
35.452102
--
9400000
28/Jun/2022
35.594961
--
9400000
27/Jun/2022
36.24356
--
9400000
24/Jun/2022
35.655991
--
9400000
23/Jun/2022
34.299575
--
9400000
22/Jun/2022
34.724912
--
9400000
21/Jun/2022
34.840465
--
9400000
17/Jun/2022
34.104485
--
9400000
16/Jun/2022
33.848577
--
9400000
15/Jun/2022
35.199566
--
9400000
14/Jun/2022
34.432966
--
9300000
13/Jun/2022
34.573691
--
9300000
10/Jun/2022
36.445196
--
9300000
09/Jun/2022
37.457737
0.491976
9200000
08/Jun/2022
39.375923
--
9200000
07/Jun/2022
39.549935
--
9200000
06/Jun/2022
39.549436
--
9200000
03/Jun/2022
38.911636
--
9200000
02/Jun/2022
39.529426
--
9200000
01/Jun/2022
38.841892
--
9200000
31/May/2022
39.364928
--
9200000
27/May/2022
39.279986
--
9200000
26/May/2022
38.388855
--
9050000
25/May/2022
37.824488
--
9050000
24/May/2022
37.562161
--
8900000
23/May/2022
38.18277
--
8900000
20/May/2022
37.443753
--
8900000
19/May/2022
36.870721
--
8900000
18/May/2022
36.869485
--
8900000
17/May/2022
38.310527
--
8900000
16/May/2022
37.099791
--
8900000
13/May/2022
37.093609
--
8900000
12/May/2022
35.977649
--
8900000
11/May/2022
36.094853
--
8900000
10/May/2022
36.120167
--
8900000
09/May/2022
35.518229
--
8900000
06/May/2022
37.048556
--
8900000
05/May/2022
37.892358
--
8900000
04/May/2022
39.306225
--
8900000
03/May/2022
38.641158
--
8900000
02/May/2022
38.346549
--
8900000
29/Apr/2022
38.495843
--
8900000
28/Apr/2022
38.869969
--
8900000
27/Apr/2022
38.07842
--
8900000
26/Apr/2022
38.074677
--
8750000
25/Apr/2022
39.788085
--
8750000
22/Apr/2022
40.347022
--
8750000
21/Apr/2022
41.120432
--
8750000
20/Apr/2022
41.272236
--
8750000
19/Apr/2022
40.519182
--
8000000
18/Apr/2022
40.284504
--
8000000
14/Apr/2022
40.348112
--
7700000
13/Apr/2022
40.811456
--
7700000
12/Apr/2022
40.114018
--
7700000
11/Apr/2022
40.461711
--
7700000
08/Apr/2022
40.938793
--
7700000
07/Apr/2022
41.188991
--
7700000
06/Apr/2022
41.198517
--
7700000
05/Apr/2022
42.202921
--
7550000
04/Apr/2022
43.034997
--
6700000
01/Apr/2022
42.790362
--
6700000
31/Mar/2022
42.395244
--
6700000
30/Mar/2022
43.408634
--
6700000
29/Mar/2022
44.20501
--
6700000
28/Mar/2022
42.674969
--
6700000
25/Mar/2022
42.510918
--
6700000
24/Mar/2022
42.559292
--
6700000
23/Mar/2022
42.062347
--
6700000
22/Mar/2022
43.03613
--
6700000
21/Mar/2022
42.489933
--
6700000
18/Mar/2022
42.94386
--
6700000
17/Mar/2022
42.138561
--
6700000
16/Mar/2022
42.148955
--
6850000
15/Mar/2022
39.390386
--
6850000
14/Mar/2022
38.953639
--
8150000
11/Mar/2022
38.624611
--
8250000
10/Mar/2022
39.118499
--
8250000
09/Mar/2022
40.265382
--
8250000
08/Mar/2022
36.836332
--
8700000
07/Mar/2022
37.324576
--
8700000
04/Mar/2022
38.544123
--
8700000
03/Mar/2022
40.923434
--
8700000
02/Mar/2022
42.016364
--
8700000
01/Mar/2022
41.481372
--
8700000
28/Feb/2022
43.282942
--
8700000
25/Feb/2022
43.695647
--
8700000
24/Feb/2022
43.011976
--
8700000
23/Feb/2022
43.10197
--
8700000
22/Feb/2022
43.87199
--
8700000
18/Feb/2022
45.085199
--
8700000
17/Feb/2022
45.33468
--
8700000
16/Feb/2022
46.313018
--
8700000
15/Feb/2022
46.100801
--
8700000
14/Feb/2022
44.796569
--
8700000
11/Feb/2022
45.044944
--
8700000
10/Feb/2022
46.266351
--
8700000
09/Feb/2022
47.433725
--
8700000
08/Feb/2022
46.377131
--
8700000
07/Feb/2022
46.1395
--
8700000
04/Feb/2022
45.970781
--
8700000
03/Feb/2022
45.852155
--
8700000
02/Feb/2022
47.148458
--
8700000
01/Feb/2022
46.996083
--
8700000
31/Jan/2022
46.331419
--
8700000
28/Jan/2022
45.092132
--
8700000
27/Jan/2022
44.780658
--
8700000
26/Jan/2022
45.062775
--
8700000
25/Jan/2022
45.215311
--
8700000
24/Jan/2022
46.380122
--
8700000
21/Jan/2022
47.05692
--
8700000
20/Jan/2022
47.621933
--
8700000
19/Jan/2022
47.507669
--
7750000
18/Jan/2022
47.996465
--
7150000
14/Jan/2022
49.305122
--
7300000
13/Jan/2022
49.366416
--
7450000
12/Jan/2022
49.688286
--
7450000
11/Jan/2022
49.150904
--
7450000
10/Jan/2022
48.38665
--
7450000
07/Jan/2022
49.366414
--
7450000
06/Jan/2022
49.11658
--
7450000
05/Jan/2022
49.304716
--
7450000
04/Jan/2022
50.189308
--
7450000
03/Jan/2022
50.522725
--
7450000
31/Dec/2021
50.274239
--
7650000
30/Dec/2021
50.123813
--
7650000
29/Dec/2021
50.144843
--
7650000
28/Dec/2021
50.120033
--
7650000
27/Dec/2021
50.194551
--
7650000
23/Dec/2021
49.674428
--
7650000
22/Dec/2021
49.065674
--
7650000
21/Dec/2021
48.388911
--
7600000
20/Dec/2021
47.521485
--
7600000
17/Dec/2021
47.62973
--
7600000
16/Dec/2021
48.390484
--
7350000
15/Dec/2021
48.698387
--
7350000
14/Dec/2021
47.921728
--
7050000
13/Dec/2021
48.467389
0.180668
7050000
10/Dec/2021
49.26627
--
7050000
09/Dec/2021
49.266875
--
7200000
08/Dec/2021
50.220819
--
7200000
07/Dec/2021
50.263706
--
7200000
06/Dec/2021
48.450192
--
7200000
03/Dec/2021
48.314352
--
7200000
02/Dec/2021
48.837693
--
7200000
01/Dec/2021
49.195929
--
7200000
30/Nov/2021
49.009021
--
7000000
29/Nov/2021
49.63486
--
7000000
26/Nov/2021
49.29324
--
7000000
24/Nov/2021
50.250357
--
7000000
23/Nov/2021
50.599599
--
7000000
22/Nov/2021
51.296873
--
7000000
19/Nov/2021
52.135911
--
7000000
18/Nov/2021
52.919072
--
7000000
17/Nov/2021
52.67033
--
7000000
16/Nov/2021
52.692712
--
7000000
15/Nov/2021
52.798928
--
7000000
12/Nov/2021
53.047018
--
6850000
11/Nov/2021
52.52964
--
6850000
10/Nov/2021
52.316572
--
6850000
09/Nov/2021
53.143887
--
6850000
08/Nov/2021
53.135627
--
6850000
05/Nov/2021
53.192221
--
6850000
04/Nov/2021
53.259558
--
6850000
03/Nov/2021
53.013892
--
6850000
02/Nov/2021
52.277448
--
6850000
01/Nov/2021
52.303781
--
7000000
29/Oct/2021
51.971909
--
7000000
28/Oct/2021
52.547523
--
7000000
27/Oct/2021
52.060507
--
7000000
26/Oct/2021
52.182672
--
7000000
25/Oct/2021
52.025667
--
7000000
22/Oct/2021
52.453484
--
7000000
21/Oct/2021
52.044206
--
7000000
20/Oct/2021
51.776656
--
7000000
19/Oct/2021
51.803565
--
7000000
18/Oct/2021
51.226253
--
7000000
15/Oct/2021
51.450183
--
7000000
14/Oct/2021
50.741859
--
7000000
13/Oct/2021
49.746712
--
7000000
12/Oct/2021
49.039651
--
7000000
11/Oct/2021
49.101836
--
7000000
08/Oct/2021
49.390792
--
6900000
07/Oct/2021
49.768363
--
6900000
06/Oct/2021
48.935257
--
6900000
05/Oct/2021
49.364723
--
6700000
04/Oct/2021
48.563987
--
6700000
01/Oct/2021
49.303013
--
6600000
30/Sept/2021
49.381572
--
6400000
29/Sept/2021
49.752431
--
6400000
28/Sept/2021
50.283205
--
6400000
27/Sept/2021
51.65669
--
6250000
24/Sept/2021
52.227726
--
6250000
23/Sept/2021
52.931188
--
6250000
22/Sept/2021
52.084167
--
6250000
21/Sept/2021
51.824438
--
6250000
20/Sept/2021
51.504023
--
6250000
17/Sept/2021
52.469573
--
6250000
16/Sept/2021
53.382981
--
6250000
15/Sept/2021
53.248487
--
6250000
14/Sept/2021
53.301976
--
6250000
13/Sept/2021
53.009318
--
6250000
10/Sept/2021
52.804743
--
6250000
09/Sept/2021
52.978078
--
6250000
08/Sept/2021
53.171545
--
6250000
07/Sept/2021
53.732741
--
6250000
03/Sept/2021
53.645124
--
6250000
02/Sept/2021
53.827751
--
6250000
01/Sept/2021
53.316776
--
6250000
31/Aug/2021
52.871416
--
6250000
30/Aug/2021
52.633074
--
6250000
27/Aug/2021
52.516664
--
6250000
26/Aug/2021
51.777985
--
6250000
25/Aug/2021
51.993427
--
6250000
24/Aug/2021
51.912602
--
6250000
23/Aug/2021
51.626324
--
6250000
20/Aug/2021
50.750617
--
6250000
19/Aug/2021
50.335586
--
6250000
18/Aug/2021
50.611833
--
6250000
17/Aug/2021
50.465411
--
6250000
16/Aug/2021
50.895232
--
6250000
13/Aug/2021
51.232292
--
6250000
12/Aug/2021
50.844262
--
6250000
11/Aug/2021
50.992746
--
6250000
10/Aug/2021
50.803683
--
6250000
09/Aug/2021
50.610079
--
6250000
06/Aug/2021
50.39078
--
6250000
05/Aug/2021
50.675994
--
6250000
04/Aug/2021
50.552236
--
6250000
03/Aug/2021
50.235979
--
6250000
02/Aug/2021
50.153235
--
6250000
30/Jul/2021
49.949221
--
6250000
29/Jul/2021
50.229298
--
6250000
28/Jul/2021
49.628319
--
6250000
27/Jul/2021
48.981203
--
6250000
26/Jul/2021
49.47929
--
6250000
23/Jul/2021
49.49892
--
6250000
22/Jul/2021
48.885773
--
6250000
21/Jul/2021
48.356694
--
6250000
20/Jul/2021
47.190653
--
6250000
19/Jul/2021
47.119404
--
6250000
16/Jul/2021
47.884228
--
6250000
15/Jul/2021
48.375815
--
6050000
14/Jul/2021
48.875102
--
6050000
13/Jul/2021
48.485852
--
6050000
12/Jul/2021
48.64048
--
6050000
09/Jul/2021
48.216162
--
6050000
08/Jul/2021
47.362712
--
6050000
07/Jul/2021
48.236365
--
6050000
06/Jul/2021
48.046305
--
6050000
02/Jul/2021
48.40809
--
6050000
01/Jul/2021
48.265641
--
6050000
30/Jun/2021
48.41009
--
6050000
29/Jun/2021
48.851833
--
6050000
28/Jun/2021
48.733432
--
6050000
25/Jun/2021
48.732208
--
6050000
24/Jun/2021
48.76612
--
6050000
23/Jun/2021
48.104674
--
6050000
22/Jun/2021
48.438609
--
6050000
21/Jun/2021
48.274338
--
6050000
18/Jun/2021
47.639794
--
6050000
17/Jun/2021
48.898679
--
5900000
16/Jun/2021
49.174636
--
5900000
15/Jun/2021
49.511063
--
5900000
14/Jun/2021
49.674818
--
5900000
11/Jun/2021
49.59377
--
5900000
10/Jun/2021
49.681515
0.329006
5900000
09/Jun/2021
49.725334
--
5900000
08/Jun/2021
49.736272
--
5900000
07/Jun/2021
49.84661
--
5900000
04/Jun/2021
49.911876
--
5900000
03/Jun/2021
49.383793
--
5900000
02/Jun/2021
49.847355
--
5900000
01/Jun/2021
49.867924
--
5900000
28/May/2021
49.624947
--
5900000
27/May/2021
49.22262
--
5900000
26/May/2021
49.213605
--
5900000
25/May/2021
49.517896
--
5300000
24/May/2021
49.16263
--
5300000
21/May/2021
48.620855
--
5300000
20/May/2021
48.748448
--
5300000
19/May/2021
47.735881
--
5300000
18/May/2021
48.363755
--
5300000
17/May/2021
48.105118
--
5300000
14/May/2021
48.196292
--
5300000
13/May/2021
47.157546
--
5300000
12/May/2021
46.700671
--
5300000
11/May/2021
47.728872
--
5300000
10/May/2021
48.220281
--
5300000
07/May/2021
49.235717
--
5300000
06/May/2021
48.376899
--
5300000
05/May/2021
48.198593
--
5300000
04/May/2021
47.162451
--
5300000
03/May/2021
48.535271
--
5300000
30/Apr/2021
48.189927
--
5300000
29/Apr/2021
48.73624
--
5300000
28/Apr/2021
48.890973
--
5300000
27/Apr/2021
48.948784
--
5300000
26/Apr/2021
49.134572
--
5300000
23/Apr/2021
48.957999
--
5300000
22/Apr/2021
48.490986
--
5300000
21/Apr/2021
48.101527
--
5300000
20/Apr/2021
47.462692
--
5300000
19/Apr/2021
48.108079
--
5300000
16/Apr/2021
48.361688
--
5300000
15/Apr/2021
47.961288
--
6900000
14/Apr/2021
47.894319
--
6900000
13/Apr/2021
47.615136
--
6900000
12/Apr/2021
47.395468
--
6900000
09/Apr/2021
47.854303
--
6900000
08/Apr/2021
47.769994
--
6900000
07/Apr/2021
47.381296
--
6900000
06/Apr/2021
47.461402
--
6900000
05/Apr/2021
47.007794
--
6900000
01/Apr/2021
46.86848
--
6900000
31/Mar/2021
46.034765
--
6900000
30/Mar/2021
45.95217
--
6900000
29/Mar/2021
45.793444
--
6900000
26/Mar/2021
45.938883
--
6900000
25/Mar/2021
44.985756
--
7000000
24/Mar/2021
45.127412
--
7000000
23/Mar/2021
44.951486
--
7000000
22/Mar/2021
45.371858
--
7000000
19/Mar/2021
45.059188
--
7000000
18/Mar/2021
45.047662
--
7000000
17/Mar/2021
44.806484
--
7000000
16/Mar/2021
45.034176
--
7000000
15/Mar/2021
44.793356
--
7000000
12/Mar/2021
44.64215
--
7000000
11/Mar/2021
45.241057
--
7000000
10/Mar/2021
44.520171
--
7000000
09/Mar/2021
44.273042
--
7000000
08/Mar/2021
43.566884
--
7000000
05/Mar/2021
42.83025
--
7000000
04/Mar/2021
43.625419
--
7000000
03/Mar/2021
44.493288
--
7000000
02/Mar/2021
44.523471
--
7000000
01/Mar/2021
44.702979
--
7000000
26/Feb/2021
44.098891
--
7000000
25/Feb/2021
45.13687
--
7000000
24/Feb/2021
44.753824
--
7000000
23/Feb/2021
44.91436
--
7000000
22/Feb/2021
45.574533
--
7000000
19/Feb/2021
46.112847
--
7000000
18/Feb/2021
45.283063
--
7350000
17/Feb/2021
45.663319
--
7350000
16/Feb/2021
46.534706
--
7350000
12/Feb/2021
46.015239
--
7350000
11/Feb/2021
45.272114
--
7350000
10/Feb/2021
44.442368
--
7350000
09/Feb/2021
44.409771
--
7050000
08/Feb/2021
44.104627
--
7050000
05/Feb/2021
43.736169
--
7050000
04/Feb/2021
43.581695
--
7050000
03/Feb/2021
43.44717
--
7050000
02/Feb/2021
43.410316
--
7050000
01/Feb/2021
43.140933
--
7050000
29/Jan/2021
42.435112
--
7050000
28/Jan/2021
43.029828
--
7050000
27/Jan/2021
42.494403
--
7050000
26/Jan/2021
43.827102
--
7050000
25/Jan/2021
43.780221
--
7050000
22/Jan/2021
44.158437
--
7050000
21/Jan/2021
44.383822
--
7050000
20/Jan/2021
43.594052
--
7050000
19/Jan/2021
43.048331
--
7050000
15/Jan/2021
42.844545
--
7050000
14/Jan/2021
43.464933
--
7050000
13/Jan/2021
42.586136
--
6400000
12/Jan/2021
42.441196
--
6400000
11/Jan/2021
42.340724
--
6400000
08/Jan/2021
42.913513
--
6400000
07/Jan/2021
42.224391
--
6400000
06/Jan/2021
42.249859
--
6400000
05/Jan/2021
42.173047
--
6400000
04/Jan/2021
42.155285
--
6400000
31/Dec/2020
41.4962
--
6400000
30/Dec/2020
41.872872
--
6400000
29/Dec/2020
41.708896
--
6400000
28/Dec/2020
41.571045
--
6400000
24/Dec/2020
41.405579
--
6400000
23/Dec/2020
41.102788
--
6400000
22/Dec/2020
40.806537
--
6400000
21/Dec/2020
40.411689
--
6400000
18/Dec/2020
41.217498
--
6400000
17/Dec/2020
41.199202
--
6400000
16/Dec/2020
40.700117
--
6400000
15/Dec/2020
40.350699
--
6550000
14/Dec/2020
39.867769
0.130317
6550000
11/Dec/2020
39.981819
--
6550000
10/Dec/2020
40.291349
--
6550000
09/Dec/2020
40.49448
--
6700000
08/Dec/2020
40.417842
--
6700000
07/Dec/2020
40.504449
--
6700000
04/Dec/2020
40.428109
--
6700000
03/Dec/2020
40.24877
--
6700000
02/Dec/2020
39.897464
--
6700000
01/Dec/2020
39.839586
--
6700000
30/Nov/2020
39.102249
--
6700000
27/Nov/2020
39.381865
--
6700000
25/Nov/2020
38.758248
--
6700000
24/Nov/2020
38.661876
--
6550000
23/Nov/2020
38.230208
--
6550000
20/Nov/2020
38.504454
--
6550000
19/Nov/2020
38.101216
--
6550000
18/Nov/2020
38.494975
--
6700000
17/Nov/2020
38.529221
--
6700000
16/Nov/2020
38.411032
--
6700000
13/Nov/2020
38.165943
--
6700000
12/Nov/2020
38.241503
--
6700000
11/Nov/2020
37.895754
--
6700000
10/Nov/2020
37.621858
--
6700000
09/Nov/2020
38.062914
--
6700000
06/Nov/2020
37.184643
--
6700000
05/Nov/2020
36.936705
--
6700000
04/Nov/2020
35.957488
--
6500000
03/Nov/2020
35.340188
--
6500000
02/Nov/2020
34.497819
--
6500000
30/Oct/2020
33.964162
--
6500000
29/Oct/2020
34.118667
--
6500000
28/Oct/2020
34.36095
--
6500000
27/Oct/2020
35.304278
--
6500000
26/Oct/2020
35.25889
--
6500000
23/Oct/2020
35.876401
--
6500000
22/Oct/2020
35.921513
--
6500000
21/Oct/2020
36.262247
--
6500000
20/Oct/2020
36.46046
--
6500000
19/Oct/2020
36.491657
--
6500000
16/Oct/2020
36.387614
--
6500000
15/Oct/2020
35.936283
--
6500000
14/Oct/2020
36.867787
--
6200000
13/Oct/2020
36.851519
--
6200000
12/Oct/2020
37.007348
--
6200000
09/Oct/2020
36.576551
--
6200000
08/Oct/2020
35.919437
--
5350000
07/Oct/2020
35.693304
--
5350000
06/Oct/2020
35.673987
--
5350000
05/Oct/2020
35.843358
--
5350000
02/Oct/2020
35.376893
--
5350000
01/Oct/2020
35.30827
--
5350000
30/Sept/2020
34.862669
--
5350000
29/Sept/2020
34.905715
--
5350000
28/Sept/2020
34.715102
--
5000000
25/Sept/2020
33.906553
--
5000000
24/Sept/2020
34.037831
--
5000000
23/Sept/2020
34.377584
--
5000000
22/Sept/2020
34.227452
--
5000000
21/Sept/2020
34.089305
--
5000000
18/Sept/2020
35.313244
--
5000000
17/Sept/2020
35.286045
--
5000000
16/Sept/2020
35.704529
--
5000000
15/Sept/2020
35.632989
--
5000000
14/Sept/2020
35.511297
--
5000000
11/Sept/2020
35.296572
--
5300000
10/Sept/2020
35.229041
--
5300000
09/Sept/2020
35.073716
--
5300000
08/Sept/2020
34.303658
--
5300000
04/Sept/2020
34.363148
--
5300000
03/Sept/2020
35.157671
--
5300000
02/Sept/2020
35.980463
--
5300000
01/Sept/2020
35.755712
--
5300000
31/Aug/2020
35.380908
--
5300000
28/Aug/2020
35.682964
--
5300000
27/Aug/2020
35.697174
--
5300000
26/Aug/2020
36.041861
--
5300000
25/Aug/2020
35.552034
--
5300000
24/Aug/2020
35.462721
--
5300000
21/Aug/2020
34.75096
--
5300000
20/Aug/2020
34.937259
--
5300000
19/Aug/2020
35.558812
--
5300000
18/Aug/2020
35.521693
--
5100000
17/Aug/2020
35.560682
--
5100000
14/Aug/2020
35.265631
--
5100000
13/Aug/2020
35.725284
--
5100000
12/Aug/2020
35.830641
--
5950000
11/Aug/2020
35.165653
--
5950000
10/Aug/2020
34.735231
--
5950000
07/Aug/2020
34.965076
--
5950000
06/Aug/2020
34.958289
--
5950000
05/Aug/2020
35.311405
--
5950000
04/Aug/2020
34.660851
--
5950000
03/Aug/2020
34.622268
--
5950000
31/Jul/2020
34.075036
--
5950000
30/Jul/2020
34.186567
--
5950000
29/Jul/2020
34.878804
--
5950000
28/Jul/2020
34.9532
--
5950000
27/Jul/2020
35.015255
--
5950000
24/Jul/2020
34.528373
--
5950000
23/Jul/2020
35.265956
--
5950000
22/Jul/2020
34.92089
--
5800000
21/Jul/2020
34.872886
--
5800000
20/Jul/2020
34.642049
--
5800000
17/Jul/2020
34.218014
--
5800000
16/Jul/2020
34.207202
--
5800000
15/Jul/2020
34.341364
--
5800000
14/Jul/2020
34.164546
--
5800000
13/Jul/2020
34.53336
--
5800000
10/Jul/2020
33.88575
--
5150000
09/Jul/2020
33.598824
--
5150000
08/Jul/2020
33.865981
--
5150000
07/Jul/2020
33.837429
--
5150000
06/Jul/2020
34.082328
--
5150000
02/Jul/2020
33.267587
--
5150000
01/Jul/2020
32.853322
--
5150000
30/Jun/2020
32.682634
--
5150000
29/Jun/2020
32.504934
--
5150000
26/Jun/2020
32.365727
--
5150000
25/Jun/2020
32.399236
--
5150000
24/Jun/2020
32.473519
--
5150000
23/Jun/2020
33.447865
--
5150000
22/Jun/2020
32.667504
--
5150000
19/Jun/2020
32.649338
--
5150000
18/Jun/2020
32.4871
--
5150000
17/Jun/2020
32.602044
--
5150000
16/Jun/2020
32.210954
--
5150000
15/Jun/2020
31.303443
0.190982
5150000
12/Jun/2020
31.589051
--
5550000
11/Jun/2020
31.689897
--
5550000
10/Jun/2020
32.607895
--
5800000
09/Jun/2020
32.772781
--
5800000
08/Jun/2020
32.794784
--
5800000
05/Jun/2020
33.289007
--
5800000
04/Jun/2020
32.706378
--
5800000
03/Jun/2020
32.339218
--
5800000
02/Jun/2020
31.38479
--
6000000
01/Jun/2020
30.952648
--
6000000
29/May/2020
30.62359
--
5850000
28/May/2020
30.676601
--
5850000
27/May/2020
29.965074
--
5900000
26/May/2020
30.009411
--
5900000
22/May/2020
29.334535
--
5900000
21/May/2020
29.398594
--
5900000
20/May/2020
29.920463
--
5900000
19/May/2020
29.174147
--
5900000
18/May/2020
28.825319
--
5900000
15/May/2020
27.710484
--
5900000
14/May/2020
27.698051
--
5900000
13/May/2020
28.29895
--
5900000
12/May/2020
28.856456
--
5900000
11/May/2020
28.731328
--
5900000
08/May/2020
28.838061
--
5900000
07/May/2020
28.313869
--
5900000
06/May/2020
27.858529
--
5900000
05/May/2020
28.02001
--
5900000
04/May/2020
27.670335
--
5900000
01/May/2020
27.948479
--
5900000
30/Apr/2020
28.637861
--
5900000
29/Apr/2020
28.791566
--
5900000
28/Apr/2020
28.295147
--
5900000
27/Apr/2020
27.974578
--
5900000
24/Apr/2020
27.520528
--
6200000
23/Apr/2020
27.700525
--
6200000
22/Apr/2020
27.616217
--
6200000
21/Apr/2020
26.986826
--
6200000
20/Apr/2020
27.951592
--
6200000
17/Apr/2020
27.621691
--
6200000
16/Apr/2020
27.159137
--
6200000
15/Apr/2020
26.881379
--
6200000
14/Apr/2020
27.777915
--
6200000
13/Apr/2020
27.365285
--
6200000
09/Apr/2020
27.493833
--
6200000
08/Apr/2020
27.036735
--
6200000
07/Apr/2020
26.846695
--
6750000
06/Apr/2020
26.122132
--
6750000
03/Apr/2020
24.927974
--
6750000
02/Apr/2020
25.290965
--
6750000
01/Apr/2020
25.333099
--
6750000
31/Mar/2020
26.235841
--
6750000
30/Mar/2020
26.232399
--
6750000
27/Mar/2020
25.64681
--
6750000
26/Mar/2020
26.560367
--
6750000
25/Mar/2020
25.571413
--
6750000
24/Mar/2020
25.02652
--
6750000
23/Mar/2020
23.202612
--
6750000
20/Mar/2020
23.563225
--
6850000
19/Mar/2020
23.233734
--
6850000
18/Mar/2020
22.546149
--
6850000
17/Mar/2020
23.959308
--
6850000
16/Mar/2020
23.864487
--
7000000
13/Mar/2020
24.787518
--
7250000
12/Mar/2020
24.628378
--
7250000
11/Mar/2020
27.921356
--
7300000
10/Mar/2020
28.296752
--
7300000
09/Mar/2020
28.775177
--
7300000
06/Mar/2020
30.61623
--
7300000
05/Mar/2020
31.430427
--
7300000
04/Mar/2020
31.680672
--
7300000
03/Mar/2020
31.273371
--
7300000
02/Mar/2020
30.761756
--
7000000
28/Feb/2020
30.155274
--
6800000
27/Feb/2020
31.139283
--
6500000
26/Feb/2020
32.055921
--
6500000
25/Feb/2020
32.09763
--
6500000
24/Feb/2020
32.689027
--
6500000
21/Feb/2020
34.000141
--
6500000
20/Feb/2020
34.121176
--
6500000
19/Feb/2020
34.333634
--
6500000
18/Feb/2020
34.182163
--
6500000
14/Feb/2020
34.593696
--
6500000
13/Feb/2020
34.61532
--
6500000
12/Feb/2020
34.648648
--
6500000
11/Feb/2020
34.363287
--
6500000
10/Feb/2020
33.934994
--
6200000
07/Feb/2020
33.985971
--
6200000
06/Feb/2020
34.228365
--
6200000
05/Feb/2020
34.009965
--
6200000
04/Feb/2020
33.647388
--
6200000
03/Feb/2020
32.972541
--
6200000
31/Jan/2020
32.749698
--
6200000
30/Jan/2020
33.149631
--
6200000
29/Jan/2020
33.281041
--
6200000
28/Jan/2020
33.10697
--
6200000
27/Jan/2020
32.87793
--
6200000
24/Jan/2020
33.810512
--
6200000
23/Jan/2020
33.454579
--
6200000
22/Jan/2020
33.879555
--
6200000
21/Jan/2020
33.959679
--
6200000
17/Jan/2020
34.112392
--
6200000
16/Jan/2020
34.026071
--
6200000
15/Jan/2020
34.029938
--
6200000
14/Jan/2020
33.910028
--
6450000
13/Jan/2020
33.857069
--
6450000
10/Jan/2020
33.848954
--
6700000
09/Jan/2020
33.92162
--
6700000
08/Jan/2020
33.824544
--
6400000
07/Jan/2020
33.751706
--
6400000
06/Jan/2020
33.688063
--
6400000
03/Jan/2020
33.877359
--
6400000
02/Jan/2020
34.150794
--
6400000
31/Dec/2019
33.72776
--
6400000
30/Dec/2019
33.735562
--
6400000
27/Dec/2019
33.889008
--
6400000
26/Dec/2019
33.635601
--
6400000
24/Dec/2019
33.612416
--
6100000
23/Dec/2019
33.615441
--
6100000
20/Dec/2019
33.579566
--
6100000
19/Dec/2019
33.371326
--
5950000
18/Dec/2019
33.428768
--
5800000
17/Dec/2019
33.51332
--
5650000
16/Dec/2019
33.688026
0.138574
5650000
13/Dec/2019
33.459825
--
5650000
12/Dec/2019
33.178012
--
5500000
11/Dec/2019
32.987103
--
5350000
10/Dec/2019
32.952389
--
5350000
09/Dec/2019
33.046868
--
5350000
06/Dec/2019
32.994341
--
5350000
05/Dec/2019
32.56344
--
5350000
04/Dec/2019
32.526736
--
5350000
03/Dec/2019
32.082198
--
5350000
02/Dec/2019
32.252493
--
5350000
29/Nov/2019
32.664117
--
5350000
27/Nov/2019
32.667942
--
5350000
26/Nov/2019
32.669684
--
5350000
25/Nov/2019
32.526814
--
5350000
22/Nov/2019
32.42519
--
5350000
21/Nov/2019
32.414726
--
5350000
20/Nov/2019
32.608713
--
5350000
19/Nov/2019
32.756334
--
5350000
18/Nov/2019
32.866197
--
5350000
15/Nov/2019
32.854112
--
5350000
14/Nov/2019
32.452058
--
5350000
13/Nov/2019
32.557612
--
5350000
12/Nov/2019
32.681416
--
5350000
11/Nov/2019
32.634168
--
5350000
08/Nov/2019
32.616776
--
5350000
07/Nov/2019
32.705164
--
5150000
06/Nov/2019
32.649752
--
5150000
05/Nov/2019
32.501388
--
5150000
04/Nov/2019
32.422175
--
5150000
01/Nov/2019
32.246959
--
5150000
31/Oct/2019
31.911757
--
5150000
30/Oct/2019
31.949163
--
5150000
29/Oct/2019
31.999795
--
5150000
28/Oct/2019
31.979106
--
5150000
25/Oct/2019
31.946835
--
5150000
24/Oct/2019
31.974237
--
5150000
23/Oct/2019
31.715245
--
5150000
22/Oct/2019
32.001891
--
5150000
21/Oct/2019
32.108425
--
5150000
18/Oct/2019
31.974144
--
5150000
17/Oct/2019
32.016954
--
5150000
16/Oct/2019
31.809661
--
5150000
15/Oct/2019
32.022542
--
5150000
14/Oct/2019
31.648973
--
5150000
11/Oct/2019
31.744522
--
4850000
10/Oct/2019
31.111035
--
4600000
09/Oct/2019
30.867005
--
4600000
08/Oct/2019
30.586742
--
4600000
07/Oct/2019
31.142863
--
4600000
04/Oct/2019
30.885422
--
4600000
03/Oct/2019
30.548969
--
4600000
02/Oct/2019
30.392008
--
4600000
01/Oct/2019
31.105091
--
4600000
30/Sept/2019
31.350995
--
4600000
27/Sept/2019
31.279407
--
4600000
26/Sept/2019
31.349321
--
4600000
25/Sept/2019
31.231337
--
4600000
24/Sept/2019
31.38992
--
4600000
23/Sept/2019
31.413392
--
4600000
20/Sept/2019
31.58685
--
4600000
19/Sept/2019
31.839129
--
4600000
18/Sept/2019
31.681802
--
4600000
17/Sept/2019
31.595795
--
4600000
16/Sept/2019
31.444962
--
4600000
13/Sept/2019
32.023805
--
4600000
12/Sept/2019
31.758215
--
4350000
11/Sept/2019
31.491618
--
4350000
10/Sept/2019
31.289551
--
4350000
09/Sept/2019
31.389539
--
4350000
06/Sept/2019
31.419881
--
4350000
05/Sept/2019
31.336229
--
4350000
04/Sept/2019
30.8836
--
4350000
03/Sept/2019
30.417801
--
4350000
30/Aug/2019
30.584884
--
4350000
29/Aug/2019
30.421724
--
4350000
28/Aug/2019
30.061051
--
4350000
27/Aug/2019
30.087287
--
4350000
26/Aug/2019
29.900811
--
4350000
23/Aug/2019
29.797968
--
4350000
22/Aug/2019
30.081982
--
4350000
21/Aug/2019
30.296946
--
4350000
20/Aug/2019
30.037319
--
4400000
19/Aug/2019
30.186077
--
4400000
16/Aug/2019
29.89767
--
4400000
15/Aug/2019
29.419171
--
4400000
14/Aug/2019
29.601117
--
4400000
13/Aug/2019
30.199891
--
4400000
12/Aug/2019
30.085758
--
4400000
09/Aug/2019
30.09792
--
4400000
08/Aug/2019
30.452266
--
4400000
07/Aug/2019
29.978993
--
4400000
06/Aug/2019
29.77302
--
4400000
05/Aug/2019
29.86203
--
4400000
02/Aug/2019
30.38061
--
4400000
01/Aug/2019
31.194148
--
4400000
31/Jul/2019
31.118374
--
4400000
30/Jul/2019
31.224296
--
4400000
29/Jul/2019
31.47101
--
4400000
26/Jul/2019
31.526959
--
4400000
25/Jul/2019
31.583658
--
4400000
24/Jul/2019
31.702085
--
4400000
23/Jul/2019
31.538508
--
4400000
22/Jul/2019
31.3523
--
4400000
19/Jul/2019
31.107943
--
4400000
18/Jul/2019
31.136002
--
4400000
17/Jul/2019
31.122467
--
4950000
16/Jul/2019
31.036531
--
4950000
15/Jul/2019
31.008681
--
4950000
12/Jul/2019
30.90673
--
4950000
11/Jul/2019
30.79837
--
4950000
10/Jul/2019
30.761481
--
4950000
09/Jul/2019
30.650532
--
4950000
08/Jul/2019
30.898792
--
4950000
05/Jul/2019
31.035572
--
5150000
03/Jul/2019
31.329163
--
5150000
02/Jul/2019
31.104184
--
5150000
01/Jul/2019
31.133757
--
5150000
28/Jun/2019
30.93188
--
5150000
27/Jun/2019
30.600346
--
5150000
26/Jun/2019
30.529168
--
5550000
25/Jun/2019
30.552699
--
5550000
24/Jun/2019
30.736648
--
5550000
21/Jun/2019
30.686157
--
5550000
20/Jun/2019
30.669498
--
5550000
19/Jun/2019
30.386074
--
5550000
18/Jun/2019
30.193139
--
5550000
17/Jun/2019
29.851903
0.733241
5550000
14/Jun/2019
30.6401
--
5950000
13/Jun/2019
31.020365
--
6050000
12/Jun/2019
31.119361
--
6050000
11/Jun/2019
31.134291
--
6050000
10/Jun/2019
30.900366
--
6050000
07/Jun/2019
30.773713
--
6050000
06/Jun/2019
30.290416
--
6050000
05/Jun/2019
30.236792
--
6050000
04/Jun/2019
30.072584
--
6050000
03/Jun/2019
29.808253
--
6050000
31/May/2019
29.637783
--
6050000
30/May/2019
29.9169
--
6050000
29/May/2019
29.669756
--
6050000
28/May/2019
30.22684
--
6050000
24/May/2019
30.223326
--
6050000
23/May/2019
29.883265
--
6050000
22/May/2019
30.366911
--
6050000
21/May/2019
30.479064
--
6050000
20/May/2019
30.262098
--
6050000
17/May/2019
30.707346
--
6050000
16/May/2019
30.866974
--
6050000
15/May/2019
30.562157
--
6050000
14/May/2019
30.4351
--
6050000
13/May/2019
30.063131
--
6050000
10/May/2019
30.584753
--
6050000
09/May/2019
30.413499
--
6050000
08/May/2019
30.929702
--
6050000
07/May/2019
30.840355
--
6050000
06/May/2019
31.188698
--
6050000
03/May/2019
31.477797
--
6050000
02/May/2019
31.360706
--
6050000
01/May/2019
31.709068
--
6050000
30/Apr/2019
31.61791
--
6050000
29/Apr/2019
31.232047
--
6050000
26/Apr/2019
31.104284
--
6050000
25/Apr/2019
30.965034
--
6050000
24/Apr/2019
31.124361
--
6050000
23/Apr/2019
31.184784
--
6050000
22/Apr/2019
31.298731
--
6050000
18/Apr/2019
31.306247
--
6050000
17/Apr/2019
31.242806
--
6050000
16/Apr/2019
31.198899
--
6050000
15/Apr/2019
31.059902
--
6050000
12/Apr/2019
31.014823
--
6450000
11/Apr/2019
30.726456
--
6450000
10/Apr/2019
30.661607
--
6450000
09/Apr/2019
30.656235
--
6900000
08/Apr/2019
30.726764
--
6900000
05/Apr/2019
30.665206
--
6900000
04/Apr/2019
30.583583
--
6900000
03/Apr/2019
30.608333
--
6900000
02/Apr/2019
30.141414
--
6900000
01/Apr/2019
30.175106
--
6900000
29/Mar/2019
29.862708
--
7200000
28/Mar/2019
29.596167
--
7200000
27/Mar/2019
29.672082
--
7300000
26/Mar/2019
29.707902
--
7300000
25/Mar/2019
29.59662
--
7300000
22/Mar/2019
29.634889
--
7300000
21/Mar/2019
30.274973
--
7300000
20/Mar/2019
30.037442
--
7300000
19/Mar/2019
30.318939
--
7300000
18/Mar/2019
30.243645
--
7300000
15/Mar/2019
30.290772
--
7300000
14/Mar/2019
29.732651
--
7300000
13/Mar/2019
29.54091
--
7000000
12/Mar/2019
29.296363
--
7000000
11/Mar/2019
29.136689
--
7000000
08/Mar/2019
28.866349
--
7000000
07/Mar/2019
29.14239
--
7000000
06/Mar/2019
29.453721
--
7000000
05/Mar/2019
29.637541
--
7000000
04/Mar/2019
29.699646
--
7000000
01/Mar/2019
29.781688
--
7000000
28/Feb/2019
29.67398
--
7000000
27/Feb/2019
29.583215
--
7000000
26/Feb/2019
29.735952
--
6700000
25/Feb/2019
29.72024
--
6700000
22/Feb/2019
29.54534
--
6150000
21/Feb/2019
29.479702
--
6150000
20/Feb/2019
29.536759
--
6150000
19/Feb/2019
29.381247
--
6100000
15/Feb/2019
29.258105
--
5500000
14/Feb/2019
28.93491
--
5500000
13/Feb/2019
28.855418
--
5500000
12/Feb/2019
28.81513
--
5500000
11/Feb/2019
28.451544
--
5500000
08/Feb/2019
28.360848
--
5500000
07/Feb/2019
28.658011
--
5500000
06/Feb/2019
29.068902
--
5500000
05/Feb/2019
28.84956
--
5000000
04/Feb/2019
28.484645
--
4850000
01/Feb/2019
28.460117
--
4850000
31/Jan/2019
28.347274
--
4850000
30/Jan/2019
28.318136
--
4850000
29/Jan/2019
28.101267
--
4850000
28/Jan/2019
27.979421
--
4650000
25/Jan/2019
28.08039
--
4650000
24/Jan/2019
27.650469
--
4650000
23/Jan/2019
27.46366
--
4650000
22/Jan/2019
27.297721
--
4650000
18/Jan/2019
27.446859
--
4650000
17/Jan/2019
26.99749
--
4650000
16/Jan/2019
27.012552
--
4650000
15/Jan/2019
27.002313
--
4650000
14/Jan/2019
26.897154
--
4650000
11/Jan/2019
27.182166
--
4950000
10/Jan/2019
27.209378
--
4950000
09/Jan/2019
27.123321
--
4950000
08/Jan/2019
26.706779
--
4950000
07/Jan/2019
26.664082
--
4950000
04/Jan/2019
26.467828
--
4950000
03/Jan/2019
25.791943
--
4950000
02/Jan/2019
26.17432
--
4950000
31/Dec/2018
26.419559
--
4950000
28/Dec/2018
26.17032
--
4950000
27/Dec/2018
25.729384
--
4950000
26/Dec/2018
25.860988
--
4950000
24/Dec/2018
25.77174
--
4950000
21/Dec/2018
26.19063
--
4950000
20/Dec/2018
26.298986
--
4950000
19/Dec/2018
26.865988
--
4950000
18/Dec/2018
26.827711
0.12921
4950000
17/Dec/2018
27.006516
--
4950000
14/Dec/2018
27.33908
--
4950000
13/Dec/2018
27.603659
--
4950000
12/Dec/2018
27.716943
--
4950000
11/Dec/2018
27.166605
--
4950000
10/Dec/2018
26.965591
--
4950000
07/Dec/2018
27.43792
--
4950000
06/Dec/2018
27.371469
--
4950000
04/Dec/2018
28.450005
--
4950000
03/Dec/2018
28.586102
--
4950000
30/Nov/2018
28.298765
--
4950000
29/Nov/2018
28.505496
--
5100000
28/Nov/2018
28.217407
--
5100000
27/Nov/2018
28.205724
--
5100000
26/Nov/2018
28.240786
--
5100000
23/Nov/2018
28.064947
--
5100000
21/Nov/2018
28.195863
--
5100000
20/Nov/2018
27.881853
--
5250000
19/Nov/2018
28.434973
--
5250000
16/Nov/2018
28.554713
--
5250000
15/Nov/2018
28.529814
--
5250000
14/Nov/2018
28.59714
--
5250000
13/Nov/2018
28.621171
--
5250000
12/Nov/2018
28.239523
--
5250000
09/Nov/2018
28.773086
--
5250000
08/Nov/2018
28.895228
--
5400000
07/Nov/2018
29.033165
--
5400000
06/Nov/2018
28.558097
--
5400000
05/Nov/2018
28.438961
--
5400000
02/Nov/2018
28.501841
--
5400000
01/Nov/2018
28.408509
--
5400000
31/Oct/2018
27.812286
--
5400000
30/Oct/2018
27.561446
--
5100000
29/Oct/2018
27.439608
--
5100000
26/Oct/2018
27.31454
--
5100000
25/Oct/2018
27.625679
--
5100000
24/Oct/2018
27.296202
--
5100000
23/Oct/2018
27.726665
--
5100000
22/Oct/2018
28.121302
--
5100000
19/Oct/2018
28.510616
--
5100000
18/Oct/2018
28.465471
--
5100000
17/Oct/2018
28.824067
--
5100000
16/Oct/2018
28.843649
--
5100000
15/Oct/2018
28.354476
--
4900000
12/Oct/2018
28.210629
--
4350000
11/Oct/2018
28.228481
--
4350000
10/Oct/2018
28.646225
--
4350000
09/Oct/2018
29.045247
--
4350000
08/Oct/2018
28.97561
--
4350000
05/Oct/2018
29.405095
--
4350000
04/Oct/2018
29.588032
--
4350000
03/Oct/2018
30.153634
--
4350000
02/Oct/2018
30.050186
--
4350000
01/Oct/2018
30.291719
--
4350000
28/Sept/2018
30.204434
--
4500000
27/Sept/2018
30.612181
--
4500000
26/Sept/2018
30.680442
--
4500000
25/Sept/2018
30.805633
--
4500000
24/Sept/2018
30.774201
--
4500000
21/Sept/2018
30.925437
--
4500000
20/Sept/2018
30.778368
--
4500000
19/Sept/2018
30.306547
--
4500000
18/Sept/2018
30.403989
--
4500000
17/Sept/2018
30.311115
--
4500000
14/Sept/2018
30.299676
--
4500000
13/Sept/2018
30.248406
--
4500000
12/Sept/2018
30.040372
--
4150000
11/Sept/2018
29.989109
--
4150000
10/Sept/2018
30.143451
--
4150000
07/Sept/2018
30.017473
--
4150000
06/Sept/2018
30.184417
--
4150000
05/Sept/2018
30.52893
--
4150000
04/Sept/2018
30.703007
--
4150000
31/Aug/2018
31.124877
--
4150000
30/Aug/2018
31.383519
--
4150000
29/Aug/2018
31.577368
--
4150000
28/Aug/2018
31.508396
--
4150000
27/Aug/2018
31.448781
--
4150000
24/Aug/2018
31.082351
--
4350000
23/Aug/2018
30.915557
--
4350000
22/Aug/2018
31.000389
--
4350000
21/Aug/2018
30.730685
--
4350000
20/Aug/2018
30.436888
--
4350000
17/Aug/2018
30.225182
--
4350000
16/Aug/2018
30.374363
--
4350000
15/Aug/2018
30.038432
--
4350000
14/Aug/2018
30.58187
--
4350000
13/Aug/2018
30.676557
--
4350000
10/Aug/2018
30.82875
--
4350000
09/Aug/2018
31.665495
--
4350000
08/Aug/2018
31.720531
--
4350000
07/Aug/2018
31.664388
--
4350000
06/Aug/2018
31.594516
--
4350000
03/Aug/2018
31.627408
--
4350000
02/Aug/2018
31.557619
--
4950000
01/Aug/2018
31.724648
--
4950000
31/Jul/2018
31.776126
--
4950000
30/Jul/2018
31.766827
--
4950000
27/Jul/2018
31.815995
--
5350000
26/Jul/2018
31.687005
--
5750000
25/Jul/2018
31.644737
--
5750000
24/Jul/2018
31.770382
--
5750000
23/Jul/2018
31.743941
--
5750000
20/Jul/2018
31.834203
--
5750000
19/Jul/2018
31.502351
--
5750000
18/Jul/2018
31.535618
--
5750000
17/Jul/2018
31.064462
--
5750000
16/Jul/2018
31.126426
--
5750000
13/Jul/2018
31.04734
--
5650000
12/Jul/2018
30.963646
--
5650000
11/Jul/2018
30.825917
--
5650000
10/Jul/2018
31.124611
--
5650000
09/Jul/2018
31.050429
--
5650000
06/Jul/2018
30.882551
--
5650000
05/Jul/2018
30.685622
--
5650000
03/Jul/2018
30.474295
--
5650000
02/Jul/2018
30.235669
--
5650000
29/Jun/2018
30.658361
--
5650000
28/Jun/2018
30.143646
--
5650000
27/Jun/2018
30.447926
--
5750000
26/Jun/2018
30.474362
--
5750000
25/Jun/2018
30.568341
--
5750000
22/Jun/2018
31.147354
--
5750000
21/Jun/2018
30.740422
--
5750000
20/Jun/2018
30.792248
--
5750000
19/Jun/2018
30.669233
0.501231
5700000
18/Jun/2018
31.603417
--
5700000
15/Jun/2018
31.823289
--
5700000
14/Jun/2018
32.040046
--
5700000
13/Jun/2018
32.283176
--
5700000
12/Jun/2018
32.303917
--
6000000
11/Jun/2018
32.414496
--
6000000
08/Jun/2018
32.083204
--
6000000
07/Jun/2018
32.299632
--
5850000
06/Jun/2018
32.14544
--
5850000
05/Jun/2018
31.929355
--
5850000
04/Jun/2018
31.811721
--
5850000
01/Jun/2018
31.614063
--
5850000
31/May/2018
31.268047
--
5850000
30/May/2018
31.377842
--
5850000
29/May/2018
31.203592
--
5850000
25/May/2018
31.919456
--
5850000
24/May/2018
31.863739
--
5850000
23/May/2018
31.931058
--
5850000
22/May/2018
32.384278
--
5850000
21/May/2018
32.204271
--
5850000
18/May/2018
31.996319
--
5850000
17/May/2018
32.058433
--
5850000
16/May/2018
31.972742
--
5850000
15/May/2018
32.169944
--
5850000
14/May/2018
32.434521
--
5850000
11/May/2018
32.134816
--
6050000
10/May/2018
32.023438
--
6050000
09/May/2018
31.881838
--
6050000
08/May/2018
31.864081
--
6050000
07/May/2018
31.869282
--
6050000
04/May/2018
31.822307
--
6050000
03/May/2018
31.574641
--
6050000
02/May/2018
31.982572
--
6050000
01/May/2018
32.025822
--
6050000
30/Apr/2018
32.27555
--
6050000
27/Apr/2018
32.281718
--
6050000
26/Apr/2018
32.197297
--
6050000
25/Apr/2018
32.101997
--
6050000
24/Apr/2018
32.367621
--
6250000
23/Apr/2018
32.364464
--
6250000
20/Apr/2018
32.349219
--
6250000
19/Apr/2018
32.671521
--
6250000
18/Apr/2018
33.018919
--
6250000
17/Apr/2018
32.924647
--
6250000
16/Apr/2018
32.764723
--
6250000
13/Apr/2018
32.709642
--
6250000
12/Apr/2018
32.693356
--
6250000
11/Apr/2018
32.633701
--
6250000
10/Apr/2018
32.627762
--
6250000
09/Apr/2018
32.281343
--
6250000
06/Apr/2018
32.119877
--
6250000
05/Apr/2018
32.127587
--
6600000
04/Apr/2018
31.624398
--
6600000
03/Apr/2018
31.717317
--
6600000
02/Apr/2018
31.868907
--
6600000
29/Mar/2018
31.891994
--
6600000
28/Mar/2018
31.89667
--
6600000
27/Mar/2018
31.919525
--
6600000
26/Mar/2018
31.651589
--
6600000
23/Mar/2018
31.633145
--
6600000
22/Mar/2018
31.890145
--
6600000
21/Mar/2018
32.287003
--
6600000
20/Mar/2018
32.341758
--
6600000
19/Mar/2018
32.293956
--
6600000
16/Mar/2018
32.415162
--
6600000
15/Mar/2018
32.356875
--
6600000
14/Mar/2018
32.291415
--
6600000
13/Mar/2018
32.471766
--
6600000
12/Mar/2018
32.653872
--
6600000
09/Mar/2018
32.569494
--
6600000
08/Mar/2018
32.47367
--
6600000
07/Mar/2018
32.316132
--
6950000
06/Mar/2018
32.157734
--
6950000
05/Mar/2018
31.858433
--
6950000
02/Mar/2018
31.353289
--
6950000
01/Mar/2018
31.594933
--
6950000
28/Feb/2018
31.985237
--
6950000
27/Feb/2018
32.203643
--
6950000
26/Feb/2018
32.405745
--
6950000
23/Feb/2018
32.261943
--
6950000
22/Feb/2018
32.185312
--
6950000
21/Feb/2018
32.287675
--
6950000
20/Feb/2018
32.267616
--
6750000
16/Feb/2018
32.352009
--
6750000
15/Feb/2018
32.130767
--
6750000
14/Feb/2018
31.698655
--
6750000
13/Feb/2018
31.290792
--
6750000
12/Feb/2018
31.357092
--
6750000
09/Feb/2018
31.005217
--
6750000
08/Feb/2018
31.389056
--
6750000
07/Feb/2018
32.003323
--
6750000
06/Feb/2018
31.646114
--
6950000
05/Feb/2018
32.651888
--
6950000
02/Feb/2018
33.182233
--
6950000
01/Feb/2018
33.668979
--
6950000
31/Jan/2018
33.68505
--
6950000
30/Jan/2018
33.563641
--
6950000
29/Jan/2018
33.684411
--
6950000
26/Jan/2018
33.951116
--
7050000
25/Jan/2018
33.998555
--
7050000
24/Jan/2018
33.774672
--
7050000
23/Jan/2018
33.820717
--
7050000
22/Jan/2018
33.742863
--
7050000
19/Jan/2018
33.614178
--
7050000
18/Jan/2018
33.425102
--
7050000
17/Jan/2018
33.231101
--
7050000
16/Jan/2018
33.034714
--
7050000
12/Jan/2018
32.757218
--
7050000
11/Jan/2018
32.432057
--
7050000
10/Jan/2018
32.370622
--
7050000
09/Jan/2018
32.404137
--
6850000
08/Jan/2018
32.400951
--
6850000
05/Jan/2018
32.454952
--
6850000
04/Jan/2018
32.294147
--
6850000
03/Jan/2018
31.905671
--
6850000
02/Jan/2018
31.780296
--
6850000
29/Dec/2017
31.738929
--
6850000
28/Dec/2017
31.706272
--
6850000
27/Dec/2017
31.65162
--
6850000
26/Dec/2017
31.57838
--
6750000
22/Dec/2017
31.511428
--
6750000
21/Dec/2017
31.621307
--
6450000
20/Dec/2017
31.657313
--
6300000
19/Dec/2017
31.732488
0.180025
6250000
18/Dec/2017
31.983673
--
6250000
15/Dec/2017
31.5633
--
6050000
14/Dec/2017
31.5606
--
6050000
13/Dec/2017
31.674239
--
6050000
12/Dec/2017
31.679866
--
5850000
11/Dec/2017
31.601887
--
5850000
08/Dec/2017
31.464422
--
5850000
07/Dec/2017
31.427229
--
5850000
06/Dec/2017
31.27107
--
5850000
05/Dec/2017
31.427603
--
5850000
04/Dec/2017
31.387761
--
5850000
01/Dec/2017
31.162353
--
5850000
30/Nov/2017
31.581384
--
5850000
29/Nov/2017
31.413063
--
5700000
28/Nov/2017
31.628671
--
5700000
27/Nov/2017
31.585452
--
5700000
24/Nov/2017
31.759702
--
5700000
22/Nov/2017
31.344175
--
5700000
21/Nov/2017
31.313681
--
5700000
20/Nov/2017
31.213502
--
5700000
17/Nov/2017
31.128463
--
5700000
16/Nov/2017
31.261706
--
5700000
15/Nov/2017
31.153293
--
5700000
14/Nov/2017
31.211853
--
5700000
13/Nov/2017
31.123012
--
5700000
10/Nov/2017
31.237677
--
5700000
09/Nov/2017
31.289626
--
5700000
08/Nov/2017
31.431906
--
5950000
07/Nov/2017
31.339975
--
5950000
06/Nov/2017
31.477787
--
6450000
03/Nov/2017
31.616593
--
6450000
02/Nov/2017
31.744673
--
6450000
01/Nov/2017
31.68771
--
6450000
31/Oct/2017
31.710103
--
6450000
30/Oct/2017
31.427833
--
6450000
27/Oct/2017
31.374919
--
6450000
26/Oct/2017
31.620641
--
6450000
25/Oct/2017
31.49303
--
6450000
24/Oct/2017
31.48841
--
6450000
23/Oct/2017
31.588459
--
6450000
20/Oct/2017
31.636252
--
6450000
19/Oct/2017
31.81611
--
6450000
18/Oct/2017
31.831482
--
6450000
17/Oct/2017
31.70143
--
6450000
16/Oct/2017
31.797598
--
6450000
13/Oct/2017
31.873664
--
6450000
12/Oct/2017
31.787124
--
6450000
11/Oct/2017
31.714491
--
6450000
10/Oct/2017
31.601406
--
6450000
09/Oct/2017
31.391241
--
6450000
06/Oct/2017
31.299799
--
6450000
05/Oct/2017
31.358674
--
6450000
04/Oct/2017
31.437566
--
6450000
03/Oct/2017
31.429679
--
6450000
02/Oct/2017
31.389004
--
6450000
29/Sept/2017
31.379809
--
6450000
28/Sept/2017
31.050768
--
6450000
27/Sept/2017
30.791006
--
6450000
26/Sept/2017
30.705422
--
6450000
25/Sept/2017
30.947852
--
6450000
22/Sept/2017
31.255462
--
6450000
21/Sept/2017
31.177508
--
6450000
20/Sept/2017
31.373873
--
6450000
19/Sept/2017
31.420292
--
6450000
18/Sept/2017
31.411981
--
6450000
15/Sept/2017
31.256121
--
6450000
14/Sept/2017
31.120781
--
6450000
13/Sept/2017
31.236643
--
6450000
12/Sept/2017
31.241716
--
6450000
11/Sept/2017
31.174514
--
6450000
08/Sept/2017
30.97437
--
6300000
07/Sept/2017
30.937503
--
6300000
06/Sept/2017
30.65753
--
6300000
05/Sept/2017
30.576616
--
6300000
01/Sept/2017
30.661606
--
6300000
31/Aug/2017
30.562293
--
6300000
30/Aug/2017
30.402273
--
6300000
29/Aug/2017
30.504545
--
6550000
28/Aug/2017
30.607423
--
6550000
25/Aug/2017
30.572604
--
6550000
24/Aug/2017
30.529636
--
6550000
23/Aug/2017
30.583506
--
6550000
22/Aug/2017
30.606387
--
6550000
21/Aug/2017
30.447681
--
6550000
18/Aug/2017
30.443653
--
6550000
17/Aug/2017
30.631804
--
6550000
16/Aug/2017
30.647574
--
6550000
15/Aug/2017
30.509371
--
6550000
14/Aug/2017
30.53615
--
6550000
11/Aug/2017
30.317276
--
6550000
10/Aug/2017
30.532332
--
6550000
09/Aug/2017
30.746281
--
6550000
08/Aug/2017
30.999388
--
6550000
07/Aug/2017
31.094628
--
6550000
04/Aug/2017
30.88954
--
6550000
03/Aug/2017
30.895748
--
6550000
02/Aug/2017
30.80944
--
6550000
01/Aug/2017
30.823324
--
6550000
31/Jul/2017
30.650375
--
6550000
28/Jul/2017
30.57501
--
6550000
27/Jul/2017
30.671799
--
6550000
26/Jul/2017
30.427137
--
6550000
25/Jul/2017
30.329088
--
6550000
24/Jul/2017
30.17874
--
6550000
21/Jul/2017
30.255721
--
6550000
20/Jul/2017
30.412432
--
6550000
19/Jul/2017
30.002931
--
6550000
18/Jul/2017
29.796352
--
6550000
17/Jul/2017
29.708202
--
6550000
14/Jul/2017
29.629238
--
6550000
13/Jul/2017
29.420065
--
6550000
12/Jul/2017
29.309457
--
6550000
11/Jul/2017
29.050828
--
6550000
10/Jul/2017
29.048493
--
6400000
07/Jul/2017
28.916142
--
6400000
06/Jul/2017
28.899187
--
6400000
05/Jul/2017
28.817765
--
6400000
03/Jul/2017
28.936404
--
6400000
30/Jun/2017
28.745462
--
6400000
29/Jun/2017
28.824147
--
6400000
28/Jun/2017
29.120948
--
6400000
27/Jun/2017
29.061416
--
6400000
26/Jun/2017
29.033877
--
6400000
23/Jun/2017
28.942814
--
6400000
22/Jun/2017
28.861444
--
6400000
21/Jun/2017
28.889371
--
6400000
20/Jun/2017
28.840488
0.352838
6350000
19/Jun/2017
29.452688
--
6350000
16/Jun/2017
29.262642
--
6350000
15/Jun/2017
29.068126
--
6350000
14/Jun/2017
29.545918
--
6350000
13/Jun/2017
29.365567
--
6350000
12/Jun/2017
29.272365
--
6350000
09/Jun/2017
29.608457
--
6350000
08/Jun/2017
29.521794
--
6350000
07/Jun/2017
29.605516
--
6350000
06/Jun/2017
29.490391
--
6350000
05/Jun/2017
29.606035
--
6350000
02/Jun/2017
29.789718
--
6350000
01/Jun/2017
29.592443
--
6350000
31/May/2017
29.499513
--
6350000
30/May/2017
29.322554
--
6350000
26/May/2017
29.482028
--
6350000
25/May/2017
29.510882
--
6350000
24/May/2017
29.431243
--
6350000
23/May/2017
29.546465
--
6350000
22/May/2017
29.54999
--
6350000
19/May/2017
29.313803
--
6350000
18/May/2017
28.977955
--
6350000
17/May/2017
29.144926
--
6350000
16/May/2017
29.403539
--
6350000
15/May/2017
29.107145
--
6350000
12/May/2017
28.919191
--
6350000
11/May/2017
28.696728
--
6350000
10/May/2017
28.815232
--
6350000
09/May/2017
28.901124
--
6350000
08/May/2017
28.918485
--
6350000
05/May/2017
29.036416
--
6200000
04/May/2017
28.780636
--
6200000
03/May/2017
28.42199
--
6200000
02/May/2017
28.407374
--
6200000
01/May/2017
28.180161
--
6200000
28/Apr/2017
28.107402
--
6200000
27/Apr/2017
28.054529
--
6200000
26/Apr/2017
28.096818
--
6200000
25/Apr/2017
28.198449
--
6200000
24/Apr/2017
28.018243
--
6200000
21/Apr/2017
26.978902
--
6200000
20/Apr/2017
27.1183
--
6200000
19/Apr/2017
26.946724
--
6200000
18/Apr/2017
26.741149
--
6200000
17/Apr/2017
26.842625
--
6200000
13/Apr/2017
26.748673
--
6200000
12/Apr/2017
26.799254
--
6200000
11/Apr/2017
26.799915
--
6200000
10/Apr/2017
26.773768
--
6200000
07/Apr/2017
26.760303
--
6200000
06/Apr/2017
26.765733
--
6200000
05/Apr/2017
26.749144
--
6200000
04/Apr/2017
26.736506
--
6200000
03/Apr/2017
26.713805
--
6200000
31/Mar/2017
26.895884
--
6200000
30/Mar/2017
26.915178
--
6200000
29/Mar/2017
26.848171
--
6200000
28/Mar/2017
27.09848
--
6550000
27/Mar/2017
27.027114
--
6550000
24/Mar/2017
26.88896
--
6550000
23/Mar/2017
26.85555
--
6550000
22/Mar/2017
26.699145
--
6550000
21/Mar/2017
26.947095
--
6550000
20/Mar/2017
26.906044
--
6550000
17/Mar/2017
26.889737
--
6550000
16/Mar/2017
26.813531
--
7050000
15/Mar/2017
26.504113
--
7050000
14/Mar/2017
26.482295
--
7050000
13/Mar/2017
26.57478
--
7050000
10/Mar/2017
26.586037
--
7050000
09/Mar/2017
26.19853
--
7050000
08/Mar/2017
25.775435
--
7050000
07/Mar/2017
25.796169
--
7050000
06/Mar/2017
25.844427
--
7050000
03/Mar/2017
25.871916
--
7050000
02/Mar/2017
25.668241
--
7050000
01/Mar/2017
25.776777
--
7050000
28/Feb/2017
25.508749
--
6900000
27/Feb/2017
25.43392
--
6900000
24/Feb/2017
25.334497
--
6900000
23/Feb/2017
25.500885
--
6900000
22/Feb/2017
25.470051
--
6900000
21/Feb/2017
25.369589
--
6900000
17/Feb/2017
25.641861
--
6900000
16/Feb/2017
25.331228
--
6900000
15/Feb/2017
25.164702
--
6900000
14/Feb/2017
25.023575
--
6900000
13/Feb/2017
25.084242
--
6900000
10/Feb/2017
24.93395
--
6900000
09/Feb/2017
25.081685
--
6900000
08/Feb/2017
24.946847
--
6900000
07/Feb/2017
24.899533
--
6900000
06/Feb/2017
24.847825
--
6900000
03/Feb/2017
25.119536
--
6900000
02/Feb/2017
24.96136
--
6900000
01/Feb/2017
24.718648
--
6900000
31/Jan/2017
24.678225
--
6900000
30/Jan/2017
24.555862
--
6900000
27/Jan/2017
24.834897
--
6900000
26/Jan/2017
24.76236
--
6900000
25/Jan/2017
25.007358
--
6900000
24/Jan/2017
24.740781
--
6900000
23/Jan/2017
24.676224
--
6900000
20/Jan/2017
24.709901
--
6900000
19/Jan/2017
24.502782
--
6900000
18/Jan/2017
24.609423
--
6900000
17/Jan/2017
24.455369
--
6900000
13/Jan/2017
24.612281
--
6900000
12/Jan/2017
24.405154
--
6900000
11/Jan/2017
24.190798
--
6900000
10/Jan/2017
24.407614
--
6900000
09/Jan/2017
24.357324
--
6900000
06/Jan/2017
24.434916
--
6900000
05/Jan/2017
24.461189
--
6900000
04/Jan/2017
24.239802
--
6900000
03/Jan/2017
24.071405
--
6900000
30/Dec/2016
24.216886
--
6900000
29/Dec/2016
24.053896
--
6900000
28/Dec/2016
23.938752
--
6900000
27/Dec/2016
24.085831
--
6900000
23/Dec/2016
24.062801
--
6900000
22/Dec/2016
24.008028
--
6900000
21/Dec/2016
23.982284
0.309126
6900000
20/Dec/2016
24.175218
--
6900000
19/Dec/2016
24.15823
--
6900000
16/Dec/2016
23.927066
--
6900000
15/Dec/2016
23.930695
--
6900000
14/Dec/2016
24.200119
--
6900000
13/Dec/2016
24.29724
--
6900000
12/Dec/2016
24.048132
--
6900000
09/Dec/2016
23.915693
--
6900000
08/Dec/2016
23.896651
--
6900000
07/Dec/2016
24.00253
--
6900000
06/Dec/2016
23.859596
--
6900000
05/Dec/2016
23.561072
--
6900000
02/Dec/2016
23.2008
--
6900000
01/Dec/2016
23.307071
--
6900000
30/Nov/2016
23.638769
--
6900000
29/Nov/2016
23.547479
--
6900000
28/Nov/2016
23.428509
--
6900000
25/Nov/2016
23.723839
--
6900000
23/Nov/2016
23.463869
--
6900000
22/Nov/2016
23.628906
--
6900000
21/Nov/2016
23.555203
--
6900000
18/Nov/2016
23.409371
--
6900000
17/Nov/2016
23.625349
--
6900000
16/Nov/2016
23.561833
--
6900000
15/Nov/2016
23.708842
--
6900000
14/Nov/2016
23.550609
--
6900000
11/Nov/2016
23.742465
--
6900000
10/Nov/2016
23.902137
--
7100000
09/Nov/2016
24.292949
--
7100000
08/Nov/2016
24.40068
--
7100000
07/Nov/2016
24.263402
--
7100000
04/Nov/2016
24.074345
--
7100000
03/Nov/2016
24.088848
--
7100000
02/Nov/2016
24.260559
--
7100000
01/Nov/2016
24.384109
--
7100000
31/Oct/2016
24.480337
--
7100000
28/Oct/2016
24.524892
--
7100000
27/Oct/2016
24.467805
--
7100000
26/Oct/2016
24.478805
--
7100000
25/Oct/2016
24.49657
--
7100000
24/Oct/2016
24.620485
--
7100000
21/Oct/2016
24.45039
--
7100000
20/Oct/2016
24.554441
--
7100000
19/Oct/2016
24.519981
--
7100000
18/Oct/2016
24.494527
--
7100000
17/Oct/2016
24.278635
--
7100000
14/Oct/2016
24.387404
--
7100000
13/Oct/2016
24.175524
--
7100000
12/Oct/2016
24.476675
--
7100000
11/Oct/2016
24.5859
--
7100000
10/Oct/2016
24.963905
--
7100000
07/Oct/2016
24.816864
--
7250000
06/Oct/2016
25.103399
--
7250000
05/Oct/2016
25.17067
--
7450000
04/Oct/2016
25.166743
--
7450000
03/Oct/2016
25.050056
--
7450000
30/Sept/2016
25.065067
--
7450000
29/Sept/2016
24.872259
--
7450000
28/Sept/2016
24.748303
--
7450000
27/Sept/2016
24.612473
--
7450000
26/Sept/2016
24.717464
--
7450000
23/Sept/2016
24.974878
--
7450000
22/Sept/2016
25.104592
--
7450000
21/Sept/2016
24.494922
--
7450000
20/Sept/2016
24.374794
--
7450000
19/Sept/2016
24.390215
--
7450000
16/Sept/2016
24.109101
--
7450000
15/Sept/2016
24.503435
--
7450000
14/Sept/2016
24.341332
--
7450000
13/Sept/2016
24.374965
--
7450000
12/Sept/2016
24.5024
--
7450000
09/Sept/2016
24.717052
--
7450000
08/Sept/2016
25.229074
--
7450000
07/Sept/2016
25.392068
--
7450000
06/Sept/2016
25.318945
--
7450000
02/Sept/2016
25.324308
--
7450000
01/Sept/2016
24.915036
--
7450000
31/Aug/2016
24.778757
--
7450000
30/Aug/2016
24.829856
--
7450000
29/Aug/2016
24.672888
--
7450000
26/Aug/2016
24.899668
--
7450000
25/Aug/2016
24.765706
--
7650000
24/Aug/2016
24.795036
--
7650000
23/Aug/2016
24.944371
--
7650000
22/Aug/2016
24.708446
--
7900000
19/Aug/2016
24.706146
--
7900000
18/Aug/2016
24.806052
--
8050000
17/Aug/2016
24.519053
--
8050000
16/Aug/2016
24.67512
--
8050000
15/Aug/2016
24.778629
--
8050000
12/Aug/2016
24.672693
--
8050000
11/Aug/2016
24.732369
--
8050000
10/Aug/2016
24.480577
--
8050000
09/Aug/2016
24.428205
--
8050000
08/Aug/2016
24.037136
--
8050000
05/Aug/2016
23.985593
--
8050000
04/Aug/2016
23.852149
--
8650000
03/Aug/2016
23.74313
--
8650000
02/Aug/2016
23.714549
--
8650000
01/Aug/2016
23.939951
--
8650000
29/Jul/2016
24.106023
--
8650000
28/Jul/2016
23.781533
--
8650000
27/Jul/2016
23.801195
--
8650000
26/Jul/2016
23.853312
--
8650000
25/Jul/2016
23.745585
--
8650000
22/Jul/2016
23.696899
--
8650000
21/Jul/2016
23.675331
--
8650000
20/Jul/2016
23.735731
--
8650000
19/Jul/2016
23.439137
--
8650000
18/Jul/2016
23.579342
--
8650000
15/Jul/2016
23.479517
--
8800000
14/Jul/2016
23.58013
--
8800000
13/Jul/2016
23.426197
--
9450000
12/Jul/2016
23.3427
--
9450000
11/Jul/2016
23.11289
--
9450000
08/Jul/2016
22.713555
--
9600000
07/Jul/2016
22.349551
--
9600000
06/Jul/2016
22.128075
--
9600000
05/Jul/2016
22.591321
--
9600000
01/Jul/2016
23.125512
--
9600000
30/Jun/2016
22.997942
--
9600000
29/Jun/2016
22.63431
--
9600000
28/Jun/2016
21.961943
--
9600000
27/Jun/2016
21.481879
--
9600000
24/Jun/2016
22.610822
--
9600000
23/Jun/2016
24.491616
--
9600000
22/Jun/2016
23.955233
0.345998
9600000
21/Jun/2016
24.222711
--
9600000
20/Jun/2016
24.149362
--
9600000
17/Jun/2016
23.238537
--
9600000
16/Jun/2016
22.994225
--
9600000
15/Jun/2016
23.256833
--
9600000
14/Jun/2016
23.214847
--
9600000
13/Jun/2016
23.792206
--
9600000
10/Jun/2016
24.252764
--
9600000
09/Jun/2016
24.935823
--
9600000
08/Jun/2016
25.296141
--
9600000
07/Jun/2016
25.403307
--
9600000
06/Jun/2016
25.254264
--
9600000
03/Jun/2016
25.184509
--
9600000
02/Jun/2016
25.020333
--
9600000
01/Jun/2016
24.999391
--
9600000
31/May/2016
24.93804
--
9600000
27/May/2016
25.041379
--
9600000
26/May/2016
25.009209
--
9600000
25/May/2016
24.830738
--
9600000
24/May/2016
24.601098
--
9600000
23/May/2016
24.149584
--
9400000
20/May/2016
24.209631
--
9400000
19/May/2016
23.848443
--
9400000
18/May/2016
24.198215
--
9250000
17/May/2016
24.135218
--
9150000
16/May/2016
24.256375
--
9150000
13/May/2016
24.164888
--
9150000
12/May/2016
24.246864
--
9150000
11/May/2016
24.5549
--
8950000
10/May/2016
24.599231
--
8750000
09/May/2016
24.363714
--
8750000
06/May/2016
24.269004
--
8750000
05/May/2016
24.231543
--
8750000
04/May/2016
24.332013
--
8750000
03/May/2016
24.55907
--
9050000
02/May/2016
24.916719
--
9050000
29/Apr/2016
24.71583
--
9050000
28/Apr/2016
24.960931
--
9050000
27/Apr/2016
24.877018
--
9050000
26/Apr/2016
24.765585
--
8800000
25/Apr/2016
24.631501
--
8800000
22/Apr/2016
24.749539
--
8800000
21/Apr/2016
24.95114
--
8800000
20/Apr/2016
25.216937
--
8800000
19/Apr/2016
25.380331
--
8950000
18/Apr/2016
24.950935
--
8950000
15/Apr/2016
24.865289
--
8950000
14/Apr/2016
24.813756
--
8950000
13/Apr/2016
24.795427
--
8950000
12/Apr/2016
24.479136
--
8950000
11/Apr/2016
24.525521
--
8250000
08/Apr/2016
24.357073
--
8250000
07/Apr/2016
24.1183
--
8250000
06/Apr/2016
24.245407
--
8250000
05/Apr/2016
24.124913
--
8250000
04/Apr/2016
24.482677
--
8250000
01/Apr/2016
24.351319
--
8100000
31/Mar/2016
24.696881
--
8100000
30/Mar/2016
24.935114
--
8100000
29/Mar/2016
24.312651
--
7950000
28/Mar/2016
24.187173
--
7950000
24/Mar/2016
24.081124
--
7950000
23/Mar/2016
24.432758
--
7950000
22/Mar/2016
24.455985
--
7950000
21/Mar/2016
24.528134
--
7550000
18/Mar/2016
24.649298
--
7550000
17/Mar/2016
24.565762
--
7550000
16/Mar/2016
24.125643
--
7550000
15/Mar/2016
24.170548
--
7550000
14/Mar/2016
24.251018
--
7550000
11/Mar/2016
24.224121
--
7550000
10/Mar/2016
23.605239
--
7550000
09/Mar/2016
23.573213
--
7200000
08/Mar/2016
23.548324
--
7200000
07/Mar/2016
23.552903
--
7200000
04/Mar/2016
23.709522
--
7200000
03/Mar/2016
23.31656
--
7200000
02/Mar/2016
23.275072
--
7200000
01/Mar/2016
23.439589
--
7200000
29/Feb/2016
22.88479
--
7200000
26/Feb/2016
22.789731
--
7200000
25/Feb/2016
22.641084
--
7300000
24/Feb/2016
22.217325
--
7300000
23/Feb/2016
22.568282
--
7300000
22/Feb/2016
22.787316
--
7300000
19/Feb/2016
22.487306
--
7300000
18/Feb/2016
22.561768
--
7050000
17/Feb/2016
22.627518
--
7050000
16/Feb/2016
22.100181
--
7050000
12/Feb/2016
21.628531
--
6750000
11/Feb/2016
21.427952
--
6550000
10/Feb/2016
21.82901
--
6550000
09/Feb/2016
21.927116
--
6550000
08/Feb/2016
21.941227
--
6550000
05/Feb/2016
22.808921
--
6550000
04/Feb/2016
23.142751
--
6250000
03/Feb/2016
22.888148
--
6250000
02/Feb/2016
22.933292
--
6250000
01/Feb/2016
23.341376
--
6150000
29/Jan/2016
23.214075
--
6150000
28/Jan/2016
22.761182
--
6150000
27/Jan/2016
22.961425
--
6150000
26/Jan/2016
22.832177
--
6150000
25/Jan/2016
22.647798
--
6150000
22/Jan/2016
22.763666
--
6150000
21/Jan/2016
22.165784
--
6150000
20/Jan/2016
21.792804
--
6150000
19/Jan/2016
22.28282
--
6150000
15/Jan/2016
22.182865
--
6150000
14/Jan/2016
22.473084
--
6150000
13/Jan/2016
22.85111
--
6800000
12/Jan/2016
22.737495
--
6800000
11/Jan/2016
22.439253
--
6800000
08/Jan/2016
22.490103
--
6800000
07/Jan/2016
22.73758
--
6800000
06/Jan/2016
22.9677
--
6800000
05/Jan/2016
23.229979
--
6800000
04/Jan/2016
23.28373
--
6800000
31/Dec/2015
23.946635
--
6800000
30/Dec/2015
24.299129
--
6800000
29/Dec/2015
24.348074
--
7000000
28/Dec/2015
24.116414
--
7000000
24/Dec/2015
24.198231
--
7000000
23/Dec/2015
24.009872
--
7000000
22/Dec/2015
23.617612
--
7000000
21/Dec/2015
23.419273
0.144399
7250000
18/Dec/2015
23.662016
--
7250000
17/Dec/2015
23.982577
--
7250000
16/Dec/2015
23.941322
--
7250000
15/Dec/2015
23.810222
--
7250000
14/Dec/2015
23.365155
--
7250000
11/Dec/2015
23.701687
--
7250000
10/Dec/2015
23.998969
--
7250000
09/Dec/2015
24.203192
--
6800000
08/Dec/2015
24.107476
--
6800000
07/Dec/2015
24.452499
--
6800000
04/Dec/2015
24.354847
--
6800000
03/Dec/2015
24.362503
--
6800000
02/Dec/2015
24.599616
--
6800000
01/Dec/2015
24.68898
--
6800000
30/Nov/2015
24.699304
--
6800000
27/Nov/2015
24.913359
--
6800000
25/Nov/2015
24.686053
--
6800000
24/Nov/2015
24.375421
--
6800000
23/Nov/2015
24.622205
--
6800000
20/Nov/2015
24.80732
--
6800000
19/Nov/2015
24.93846
--
6800000
18/Nov/2015
24.616564
--
6800000
17/Nov/2015
24.708236
--
6800000
16/Nov/2015
24.253362
--
6800000
13/Nov/2015
24.259232
--
6800000
12/Nov/2015
24.671075
--
6800000
11/Nov/2015
25.001794
--
6800000
10/Nov/2015
24.6327
--
6800000
09/Nov/2015
24.73897
--
6800000
06/Nov/2015
24.982366
--
6800000
05/Nov/2015
25.027877
--
6800000
04/Nov/2015
25.066949
--
6800000
03/Nov/2015
25.14585
--
6800000
02/Nov/2015
25.31043
--
6800000
30/Oct/2015
25.218332
--
6800000
29/Oct/2015
25.030227
--
6800000
28/Oct/2015
25.231105
--
6800000
27/Oct/2015
24.977302
--
6800000
26/Oct/2015
25.168972
--
6800000
23/Oct/2015
25.193854
--
7050000
22/Oct/2015
25.0251
--
7050000
21/Oct/2015
25.008861
--
7050000
20/Oct/2015
24.89305
--
7050000
19/Oct/2015
24.91024
--
7050000
16/Oct/2015
24.875289
--
7050000
15/Oct/2015
24.72361
--
7050000
14/Oct/2015
24.25469
--
7050000
13/Oct/2015
24.387032
--
7050000
12/Oct/2015
24.430992
--
7050000
09/Oct/2015
24.461658
--
7050000
08/Oct/2015
24.306665
--
7050000
07/Oct/2015
24.169236
--
7050000
06/Oct/2015
24.345062
--
7050000
05/Oct/2015
24.092581
--
7050000
02/Oct/2015
23.521541
--
7050000
01/Oct/2015
23.197705
--
7050000
30/Sept/2015
23.309339
--
7050000
29/Sept/2015
22.87798
--
7050000
28/Sept/2015
22.937097
--
7050000
25/Sept/2015
23.391618
--
7050000
24/Sept/2015
22.847819
--
7050000
23/Sept/2015
23.082925
--
7050000
22/Sept/2015
23.139049
--
7050000
21/Sept/2015
23.955243
--
7050000
18/Sept/2015
24.019681
--
7050000
17/Sept/2015
24.416986
--
7050000
16/Sept/2015
24.386574
--
7050000
15/Sept/2015
24.011384
--
7050000
14/Sept/2015
23.796642
--
7050000
11/Sept/2015
23.921581
--
7050000
10/Sept/2015
24.112052
--
7050000
09/Sept/2015
24.415437
--
7050000
08/Sept/2015
24.191766
--
7050000
04/Sept/2015
23.715985
--
7050000
03/Sept/2015
24.248316
--
7050000
02/Sept/2015
23.955471
--
7050000
01/Sept/2015
24.008171
--
7200000
31/Aug/2015
24.48357
--
7200000
28/Aug/2015
24.523756
--
7200000
27/Aug/2015
24.429123
--
7200000
26/Aug/2015
24.125931
--
7200000
25/Aug/2015
24.491849
--
7300000
24/Aug/2015
23.868376
--
7600000
21/Aug/2015
24.462472
--
7600000
20/Aug/2015
25.010491
--
7600000
19/Aug/2015
25.311853
--
7850000
18/Aug/2015
25.782578
--
7850000
17/Aug/2015
25.560105
--
7850000
14/Aug/2015
25.629766
--
7850000
13/Aug/2015
25.85093
--
7850000
12/Aug/2015
25.904296
--
7850000
11/Aug/2015
26.585522
--
7850000
10/Aug/2015
26.727588
--
7850000
07/Aug/2015
26.409315
--
7850000
06/Aug/2015
26.608441
--
7850000
05/Aug/2015
26.587288
--
7850000
04/Aug/2015
26.715074
--
7850000
03/Aug/2015
26.784112
--
7850000
31/Jul/2015
26.627951
--
7850000
30/Jul/2015
26.276058
--
7850000
29/Jul/2015
26.369796
--
7850000
28/Jul/2015
26.241602
--
7850000
27/Jul/2015
26.196092
--
7850000
24/Jul/2015
26.337324
--
7850000
23/Jul/2015
26.675674
--
7850000
22/Jul/2015
26.414103
--
7850000
21/Jul/2015
26.568679
--
7850000
20/Jul/2015
26.613875
--
7850000
17/Jul/2015
26.461692
--
7850000
16/Jul/2015
26.594881
--
7300000
15/Jul/2015
26.545232
--
7300000
14/Jul/2015
26.453068
--
7300000
13/Jul/2015
26.29578
--
7300000
10/Jul/2015
26.208205
--
7300000
09/Jul/2015
25.244449
--
7300000
08/Jul/2015
24.645943
--
7300000
07/Jul/2015
24.268194
--
7300000
06/Jul/2015
25.13019
--
7300000
02/Jul/2015
25.721967
--
7300000
01/Jul/2015
26.071016
--
7300000
30/Jun/2015
25.567697
--
7300000
29/Jun/2015
25.772064
--
7300000
26/Jun/2015
26.72318
--
7300000
25/Jun/2015
26.69328
0.314039
7250000
24/Jun/2015
26.970125
--
7250000
23/Jun/2015
27.182029
--
7250000
22/Jun/2015
27.395467
--
7250000
19/Jun/2015
26.394941
--
7250000
18/Jun/2015
26.424666
--
7250000
17/Jun/2015
25.925211
--
7250000
16/Jun/2015
26.140334
--
7250000
15/Jun/2015
26.036676
--
7250000
12/Jun/2015
26.391417
--
7250000
11/Jun/2015
26.665385
--
7250000
10/Jun/2015
26.630402
--
7250000
09/Jun/2015
26.118105
--
7250000
08/Jun/2015
26.03593
--
7250000
05/Jun/2015
26.056282
--
7250000
04/Jun/2015
26.850829
--
7250000
03/Jun/2015
26.929266
--
7250000
02/Jun/2015
26.46917
--
7250000
01/Jun/2015
26.255625
--
7250000
29/May/2015
26.450484
--
7250000
28/May/2015
26.793176
--
7250000
27/May/2015
26.706693
--
7250000
26/May/2015
26.368993
--
7250000
22/May/2015
26.95235
--
7250000
21/May/2015
27.138832
--
7250000
20/May/2015
27.117289
--
7050000
19/May/2015
27.012872
--
7050000
18/May/2015
27.050206
--
7050000
15/May/2015
27.223476
--
7050000
14/May/2015
27.004574
--
7050000
13/May/2015
26.663322
--
6800000
12/May/2015
26.530131
--
6800000
11/May/2015
26.50272
--
6800000
08/May/2015
26.505643
--
6800000
07/May/2015
26.016119
--
6800000
06/May/2015
26.123834
--
6800000
05/May/2015
25.928602
--
7500000
04/May/2015
26.343493
--
7500000
01/May/2015
26.341649
--
7500000
30/Apr/2015
26.302043
--
7500000
29/Apr/2015
26.202818
--
7500000
28/Apr/2015
26.519252
--
7500000
27/Apr/2015
26.736217
--
7500000
24/Apr/2015
26.40625
--
6700000
23/Apr/2015
26.135876
--
6700000
22/Apr/2015
26.098773
--
6700000
21/Apr/2015
26.03892
--
6700000
20/Apr/2015
25.832233
--
6700000
17/Apr/2015
25.607199
--
6700000
16/Apr/2015
25.910404
--
6900000
15/Apr/2015
25.930644
--
6900000
14/Apr/2015
26.131458
--
6900000
13/Apr/2015
26.044199
--
7400000
10/Apr/2015
26.095528
--
7400000
09/Apr/2015
25.954937
--
7400000
08/Apr/2015
25.971357
--
7400000
07/Apr/2015
26.290726
--
6900000
06/Apr/2015
26.218835
--
6900000
02/Apr/2015
25.861348
--
6900000
01/Apr/2015
25.344865
--
6900000
31/Mar/2015
25.267011
--
6300000
30/Mar/2015
25.727808
--
6300000
27/Mar/2015
25.360254
--
6300000
26/Mar/2015
25.401
--
6300000
25/Mar/2015
25.835859
--
6300000
24/Mar/2015
26.134981
--
6300000
23/Mar/2015
26.046167
--
6300000
20/Mar/2015
25.834665
--
6300000
19/Mar/2015
25.282224
--
6300000
18/Mar/2015
25.409524
--
6300000
17/Mar/2015
25.259172
--
6300000
16/Mar/2015
25.446651
--
5750000
13/Mar/2015
24.992577
--
5650000
12/Mar/2015
25.094604
--
5650000
11/Mar/2015
25.021552
--
5650000
10/Mar/2015
24.844911
--
5650000
09/Mar/2015
25.325957
--
5300000
06/Mar/2015
25.452125
--
5300000
05/Mar/2015
25.734792
--
5300000
04/Mar/2015
25.477795
--
5300000
03/Mar/2015
25.539135
--
5300000
02/Mar/2015
25.829255
--
5100000
27/Feb/2015
25.691801
--
5100000
26/Feb/2015
25.631203
--
5100000
25/Feb/2015
25.714588
--
5100000
24/Feb/2015
25.717787
--
5100000
23/Feb/2015
25.500678
--
5100000
20/Feb/2015
25.17041
--
5100000
19/Feb/2015
25.205099
--
5100000
18/Feb/2015
24.904397
--
5100000
17/Feb/2015
24.776031
--
5100000
13/Feb/2015
24.879142
--
4900000
12/Feb/2015
24.630768
--
4900000
11/Feb/2015
24.31425
--
5100000
10/Feb/2015
24.032435
--
5100000
09/Feb/2015
23.837108
--
5100000
06/Feb/2015
24.113369
--
5100000
05/Feb/2015
24.31969
--
5100000
04/Feb/2015
24.284706
--
5100000
03/Feb/2015
24.38258
--
5100000
02/Feb/2015
24.086097
--
5300000
30/Jan/2015
24.052915
--
5300000
29/Jan/2015
24.211325
--
5700000
28/Jan/2015
24.052356
--
5700000
27/Jan/2015
24.239881
--
5700000
26/Jan/2015
24.166568
--
5700000
23/Jan/2015
23.933658
--
5700000
22/Jan/2015
23.942153
--
5700000
21/Jan/2015
23.96775
--
5700000
20/Jan/2015
23.790809
--
5700000
16/Jan/2015
23.305798
--
5800000
15/Jan/2015
23.174298
--
5800000
14/Jan/2015
23.287105
--
5900000
13/Jan/2015
23.49617
--
5900000
12/Jan/2015
23.261022
--
5900000
09/Jan/2015
23.035896
--
5900000
08/Jan/2015
23.345943
--
5900000
07/Jan/2015
22.729302
--
5900000
06/Jan/2015
22.839038
--
5900000
05/Jan/2015
23.02099
--
5900000
02/Jan/2015
23.770821
--
5900000
31/Dec/2014
24.057378
--
5900000
30/Dec/2014
23.993652
--
6150000
29/Dec/2014
24.285093
--
6150000
26/Dec/2014
24.223545
--
6150000
24/Dec/2014
24.261965
--
6150000
23/Dec/2014
24.303937
--
6150000
22/Dec/2014
24.176623
--
6150000
19/Dec/2014
23.958419
--
6150000
18/Dec/2014
24.029615
--
6150000
17/Dec/2014
23.452524
0.080628
6150000
16/Dec/2014
23.921175
--
6200000
15/Dec/2014
23.439966
--
6200000
12/Dec/2014
24.077772
--
6200000
11/Dec/2014
24.484653
--
6200000
10/Dec/2014
24.582747
--
6200000
09/Dec/2014
24.594569
--
6200000
08/Dec/2014
24.857655
--
6200000
05/Dec/2014
25.015183
--
6050000
04/Dec/2014
24.810501
--
6050000
03/Dec/2014
24.768587
--
6050000
02/Dec/2014
24.910749
--
5950000
01/Dec/2014
24.913401
--
5950000
28/Nov/2014
24.986639
--
5950000
26/Nov/2014
24.717723
--
5950000
25/Nov/2014
24.608755
--
5950000
24/Nov/2014
24.420771
--
5950000
21/Nov/2014
24.394681
--
5950000
20/Nov/2014
24.340201
--
5950000
19/Nov/2014
24.426914
--
6300000
18/Nov/2014
24.32626
--
6300000
17/Nov/2014
24.042867
--
6300000
14/Nov/2014
23.950683
--
6300000
13/Nov/2014
23.946824
--
6300000
12/Nov/2014
23.886412
--
6300000
11/Nov/2014
23.958209
--
6300000
10/Nov/2014
23.934768
--
6300000
07/Nov/2014
23.590926
--
6300000
06/Nov/2014
23.837243
--
6300000
05/Nov/2014
23.73752
--
6300000
04/Nov/2014
23.516178
--
6300000
03/Nov/2014
23.548277
--
6300000
31/Oct/2014
23.728315
--
6300000
30/Oct/2014
23.436192
--
6300000
29/Oct/2014
23.502228
--
6600000
28/Oct/2014
23.538145
--
6600000
27/Oct/2014
23.108015
--
6600000
24/Oct/2014
23.044788
--
6600000
23/Oct/2014
23.054314
--
6600000
22/Oct/2014
23.111886
--
6600000
21/Oct/2014
23.099756
--
6600000
20/Oct/2014
22.657571
--
6600000
17/Oct/2014
22.662933
--
6600000
16/Oct/2014
22.113596
--
6600000
15/Oct/2014
22.268501
--
6600000
14/Oct/2014
22.856882
--
6600000
13/Oct/2014
22.876761
--
6600000
10/Oct/2014
22.906839
--
6600000
09/Oct/2014
23.431848
--
6600000
08/Oct/2014
23.389033
--
6600000
07/Oct/2014
23.460887
--
6600000
06/Oct/2014
23.703148
--
6600000
03/Oct/2014
23.517837
--
6600000
02/Oct/2014
23.464823
--
6600000
01/Oct/2014
23.910668
--
6600000
30/Sept/2014
24.208669
--
6600000
29/Sept/2014
24.137079
--
6600000
26/Sept/2014
24.191977
--
6600000
25/Sept/2014
24.235432
--
6600000
24/Sept/2014
24.528853
--
6600000
23/Sept/2014
24.491158
--
6600000
22/Sept/2014
24.596635
--
6600000
19/Sept/2014
24.86663
--
6600000
18/Sept/2014
24.794058
--
6600000
17/Sept/2014
24.614836
--
6600000
16/Sept/2014
24.582857
--
6600000
15/Sept/2014
24.638119
--
6600000
12/Sept/2014
24.631614
--
6600000
11/Sept/2014
24.602375
--
6600000
10/Sept/2014
24.608319
--
6600000
09/Sept/2014
24.598001
--
6600000
08/Sept/2014
24.76736
--
6600000
05/Sept/2014
24.78454
--
6600000
04/Sept/2014
24.808834
--
6600000
03/Sept/2014
24.866711
--
6700000
02/Sept/2014
24.700203
--
6700000
29/Aug/2014
24.640955
--
6700000
28/Aug/2014
24.589926
--
6700000
27/Aug/2014
24.729002
--
6700000
26/Aug/2014
24.712578
--
6700000
25/Aug/2014
24.548293
--
6700000
22/Aug/2014
24.307327
--
6700000
21/Aug/2014
24.470686
--
6700000
20/Aug/2014
24.276965
--
6700000
19/Aug/2014
24.236967
--
6700000
18/Aug/2014
24.114548
--
6700000
15/Aug/2014
23.891799
--
6700000
14/Aug/2014
23.889863
--
6850000
13/Aug/2014
23.889092
--
6850000
12/Aug/2014
23.733516
--
6850000
11/Aug/2014
23.910147
--
6850000
08/Aug/2014
23.518103
--
6850000
07/Aug/2014
23.674132
--
7350000
06/Aug/2014
23.804405
--
7350000
05/Aug/2014
23.850698
--
7450000
04/Aug/2014
23.823073
--
7450000
01/Aug/2014
24.047496
--
7450000
31/Jul/2014
24.219724
--
7450000
30/Jul/2014
24.575609
--
7450000
29/Jul/2014
24.543793
--
7450000
28/Jul/2014
24.433918
--
7450000
25/Jul/2014
24.463677
--
7450000
24/Jul/2014
24.869091
--
7450000
23/Jul/2014
24.763371
--
7450000
22/Jul/2014
24.715221
--
7550000
21/Jul/2014
24.555764
--
8050000
18/Jul/2014
24.564422
--
8050000
17/Jul/2014
24.601053
--
8650000
16/Jul/2014
24.911424
--
8650000
15/Jul/2014
24.69536
--
8650000
14/Jul/2014
24.998458
--
8650000
11/Jul/2014
24.770082
--
8650000
10/Jul/2014
24.796114
--
8650000
09/Jul/2014
25.363177
--
8650000
08/Jul/2014
25.280735
--
8650000
07/Jul/2014
25.540568
--
8650000
03/Jul/2014
25.926626
--
8650000
02/Jul/2014
25.706733
--
8650000
01/Jul/2014
25.758035
--
8650000
30/Jun/2014
25.631526
--
8650000
27/Jun/2014
25.368104
--
8750000
26/Jun/2014
25.295875
--
8750000
25/Jun/2014
25.49915
0.468833
8750000
24/Jun/2014
26.098321
--
9050000
23/Jun/2014
26.106316
--
9050000
20/Jun/2014
26.26819
--
9050000
19/Jun/2014
26.426725
--
9050000
18/Jun/2014
26.162972
--
9050000
17/Jun/2014
26.105164
--
9050000
16/Jun/2014
25.992766
--
9050000
13/Jun/2014
26.031241
--
9050000
12/Jun/2014
26.155099
--
9050000
11/Jun/2014
26.135805
--
9050000
10/Jun/2014
26.288387
--
9050000
09/Jun/2014
26.349346
--
9050000
06/Jun/2014
26.290452
--
9050000
05/Jun/2014
26.105594
--
9000000
04/Jun/2014
25.929173
--
9000000
03/Jun/2014
25.909065
--
9000000
02/Jun/2014
25.916007
--
9000000
30/May/2014
25.90036
--
9000000
29/May/2014
25.84755
--
9000000
28/May/2014
25.717836
--
9000000
27/May/2014
25.804661
--
9000000
23/May/2014
25.696543
--
9000000
22/May/2014
25.619315
--
9000000
21/May/2014
25.550852
--
9000000
20/May/2014
25.486409
--
9000000
19/May/2014
25.535557
--
9000000
16/May/2014
25.408576
--
9000000
15/May/2014
25.510603
--
9050000
14/May/2014
25.711867
--
9050000
13/May/2014
25.75864
--
9050000
12/May/2014
25.844181
--
9500000
09/May/2014
25.609725
--
9500000
08/May/2014
25.826268
--
9500000
07/May/2014
25.666948
--
9500000
06/May/2014
25.561475
--
9500000
05/May/2014
25.521898
--
9500000
02/May/2014
25.57858
--
9500000
01/May/2014
25.681856
--
9500000
30/Apr/2014
25.682155
--
9500000
29/Apr/2014
25.547696
--
9500000
28/Apr/2014
25.292427
--
9500000
25/Apr/2014
25.213447
--
9500000
24/Apr/2014
25.48005
--
9500000
23/Apr/2014
25.543957
--
9500000
22/Apr/2014
25.577385
--
9500000
21/Apr/2014
25.440006
--
9500000
17/Apr/2014
25.499205
--
9500000
16/Apr/2014
25.418076
--
9500000
15/Apr/2014
25.234996
--
9500000
14/Apr/2014
25.438362
--
9500000
11/Apr/2014
25.678813
--
9500000
10/Apr/2014
26.084992
--
9500000
09/Apr/2014
26.118537
--
9500000
08/Apr/2014
25.979865
--
10200000
07/Apr/2014
26.011334
--
10200000
04/Apr/2014
26.178101
--
10200000
03/Apr/2014
26.1358
--
10200000
02/Apr/2014
26.299395
--
10200000
01/Apr/2014
26.295674
--
10200000
31/Mar/2014
26.08988
--
10200000
28/Mar/2014
25.915608
--
10200000
27/Mar/2014
25.646936
--
10200000
26/Mar/2014
25.639651
--
11900000
25/Mar/2014
25.366833
--
12000000
24/Mar/2014
25.056141
--
12100000
21/Mar/2014
25.243657
--
12100000
20/Mar/2014
25.288361
--
12100000
19/Mar/2014
25.396398
--
12100000
18/Mar/2014
25.469228
--
12100000
17/Mar/2014
25.322866
--
12100000
14/Mar/2014
25.034509
--
12100000
13/Mar/2014
25.259441
--
12100000
12/Mar/2014
25.550795
--
12100000
11/Mar/2014
25.649612
--
12100000
10/Mar/2014
25.618652
--
12350000
07/Mar/2014
25.77304
--
12150000
06/Mar/2014
25.999727
--
12150000
05/Mar/2014
25.673859
--
12150000
04/Mar/2014
25.658864
--
12150000
03/Mar/2014
25.017561
--
12150000
28/Feb/2014
25.794639
--
12150000
27/Feb/2014
25.479111
--
12150000
26/Feb/2014
25.454562
--
12150000
25/Feb/2014
25.733749
--
12150000
24/Feb/2014
25.762474
--
12150000
21/Feb/2014
25.674288
--
12150000
20/Feb/2014
25.505774
--
12150000
19/Feb/2014
25.782757
--
12150000
18/Feb/2014
25.820499
--
12150000
14/Feb/2014
25.481897
--
12150000
13/Feb/2014
25.350617
--
12150000
12/Feb/2014
25.254616
--
12150000
11/Feb/2014
25.272049
--
12150000
10/Feb/2014
24.953196
--
12150000
07/Feb/2014
24.884728
--
12150000
06/Feb/2014
24.809196
--
12150000
05/Feb/2014
24.269058
--
12150000
04/Feb/2014
24.201623
--
12150000
03/Feb/2014
24.258897
--
12150000
31/Jan/2014
24.405865
--
12150000
30/Jan/2014
24.678244
--
12150000
29/Jan/2014
24.857643
--
12150000
28/Jan/2014
25.092036
--
12150000
27/Jan/2014
25.027314
--
12150000
24/Jan/2014
25.224187
--
12150000
23/Jan/2014
25.849745
--
12150000
22/Jan/2014
25.84974
--
12150000
21/Jan/2014
25.673863
--
12150000
17/Jan/2014
25.819206
--
12150000
16/Jan/2014
25.875692
--
11800000
15/Jan/2014
25.965952
--
11800000
14/Jan/2014
26.042124
--
11800000
13/Jan/2014
25.804625
--
11800000
10/Jan/2014
25.784492
--
11800000
09/Jan/2014
25.512043
--
11800000
08/Jan/2014
25.64633
--
11800000
07/Jan/2014
25.582649
--
11800000
06/Jan/2014
25.481231
--
11800000
03/Jan/2014
25.524934
--
11800000
02/Jan/2014
25.47247
--
11800000
31/Dec/2013
25.814025
--
11800000
30/Dec/2013
25.780897
--
11800000
27/Dec/2013
25.77212
--
11800000
26/Dec/2013
25.369121
--
11800000
24/Dec/2013
25.322711
--
11800000
23/Dec/2013
25.311109
--
11800000
20/Dec/2013
24.995822
--
11800000
19/Dec/2013
24.758513
--
11800000
18/Dec/2013
24.503825
0.082616
11800000
17/Dec/2013
24.339379
--
11950000
16/Dec/2013
24.611329
--
11950000
13/Dec/2013
24.226524
--
11950000
12/Dec/2013
24.323587
--
11950000
11/Dec/2013
24.746015
--
11950000
10/Dec/2013
24.857584
--
11950000
09/Dec/2013
24.871568
--
11950000
06/Dec/2013
24.836293
--
11950000
05/Dec/2013
24.605819
--
11950000
04/Dec/2013
24.688003
--
11950000
03/Dec/2013
24.926421
--
11950000
02/Dec/2013
25.184774
--
11950000
29/Nov/2013
25.351754
--
11950000
27/Nov/2013
25.235693
--
11950000
26/Nov/2013
25.063371
--
11950000
25/Nov/2013
25.130137
--
11950000
22/Nov/2013
25.027305
--
11950000
21/Nov/2013
24.897458
--
11950000
20/Nov/2013
24.984094
--
11950000
19/Nov/2013
25.087152
--
11950000
18/Nov/2013
25.177627
--
11950000
15/Nov/2013
24.971422
--
11900000
14/Nov/2013
24.969352
--
11900000
13/Nov/2013
24.660348
--
11900000
12/Nov/2013
24.784071
--
11900000
11/Nov/2013
24.853476
--
11900000
08/Nov/2013
24.650539
--
11900000
07/Nov/2013
24.672814
--
11900000
06/Nov/2013
25.05824
--
11900000
05/Nov/2013
24.736922
--
11900000
04/Nov/2013
24.939193
--
11900000
01/Nov/2013
24.778714
--
11900000
31/Oct/2013
25.03533
--
11900000
30/Oct/2013
25.18244
--
11900000
29/Oct/2013
25.187471
--
11900000
28/Oct/2013
25.098891
--
11900000
25/Oct/2013
25.096387
--
11900000
24/Oct/2013
25.19713
--
11900000
23/Oct/2013
25.084077
--
11900000
22/Oct/2013
25.166522
--
11900000
21/Oct/2013
24.838056
--
11900000
18/Oct/2013
24.702134
--
11900000
17/Oct/2013
24.447849
--
11900000
16/Oct/2013
24.216011
--
11900000
15/Oct/2013
24.172408
--
11900000
14/Oct/2013
23.991167
--
11700000
11/Oct/2013
23.988229
--
11700000
10/Oct/2013
23.769398
--
11700000
09/Oct/2013
23.372131
--
12600000
08/Oct/2013
23.776483
--
12600000
07/Oct/2013
23.888226
--
12600000
04/Oct/2013
24.062232
--
12600000
03/Oct/2013
24.038686
--
12600000
02/Oct/2013
24.066547
--
12600000
01/Oct/2013
24.040779
--
12600000
30/Sept/2013
23.884851
--
12600000
27/Sept/2013
23.969123
--
12600000
26/Sept/2013
23.976165
--
12600000
25/Sept/2013
24.160847
--
12350000
24/Sept/2013
24.202659
--
12350000
23/Sept/2013
24.139167
--
12350000
20/Sept/2013
24.317394
--
12350000
19/Sept/2013
24.381965
--
12350000
18/Sept/2013
23.987218
--
12350000
17/Sept/2013
23.919339
--
12150000
16/Sept/2013
23.907124
--
11800000
13/Sept/2013
23.545342
--
11800000
12/Sept/2013
23.601699
--
11800000
11/Sept/2013
23.480157
--
11800000
10/Sept/2013
23.51566
--
11800000
09/Sept/2013
23.075564
--
11800000
06/Sept/2013
22.962496
--
11800000
05/Sept/2013
22.828418
--
11800000
04/Sept/2013
22.866821
--
11250000
03/Sept/2013
22.738523
--
11250000
30/Aug/2013
22.523769
--
11250000
29/Aug/2013
22.794981
--
11250000
28/Aug/2013
22.786242
--
11250000
27/Aug/2013
22.977038
--
11250000
26/Aug/2013
23.549282
--
11250000
23/Aug/2013
23.684387
--
10500000
22/Aug/2013
23.43073
--
10050000
21/Aug/2013
23.235773
--
10050000
20/Aug/2013
23.4075
--
10150000
19/Aug/2013
23.570246
--
9450000
16/Aug/2013
23.564714
--
9450000
15/Aug/2013
23.493088
--
9950000
14/Aug/2013
23.71942
--
9500000
13/Aug/2013
23.528462
--
9500000
12/Aug/2013
23.536571
--
9500000
09/Aug/2013
23.591572
--
9400000
08/Aug/2013
23.391814
--
8800000
07/Aug/2013
23.117444
--
8800000
06/Aug/2013
23.177249
--
8800000
05/Aug/2013
23.126485
--
8800000
02/Aug/2013
23.165264
--
8150000
01/Aug/2013
23.13611
--
8150000
31/Jul/2013
22.815642
--
8150000
30/Jul/2013
22.720498
--
7900000
29/Jul/2013
22.612732
--
7900000
26/Jul/2013
22.587443
--
7900000
25/Jul/2013
22.693166
--
7900000
24/Jul/2013
22.792501
--
7800000
23/Jul/2013
22.54718
--
7800000
22/Jul/2013
22.596389
--
7800000
19/Jul/2013
22.453251
--
7800000
18/Jul/2013
22.344315
--
7650000
17/Jul/2013
22.225196
--
7650000
16/Jul/2013
22.186086
--
7300000
15/Jul/2013
22.212789
--
7300000
12/Jul/2013
22.088741
--
7300000
11/Jul/2013
22.023671
--
7300000
10/Jul/2013
21.651335
--
7300000
09/Jul/2013
21.424234
--
7300000
08/Jul/2013
21.420762
--
7300000
05/Jul/2013
21.083046
--
7300000
03/Jul/2013
20.896647
--
7300000
02/Jul/2013
21.080349
--
7300000
01/Jul/2013
21.056201
--
7300000
28/Jun/2013
20.78409
--
7300000
27/Jun/2013
20.786389
0.305131
7300000
26/Jun/2013
20.805068
--
7300000
25/Jun/2013
20.575781
--
7300000
24/Jun/2013
20.434121
--
7300000
21/Jun/2013
20.859448
--
7300000
20/Jun/2013
21.174852
--
7300000
19/Jun/2013
22.161988
--
7300000
18/Jun/2013
22.131571
--
7300000
17/Jun/2013
22.012477
--
7300000
14/Jun/2013
21.767021
--
7300000
13/Jun/2013
21.677553
--
7300000
12/Jun/2013
21.771548
--
7300000
11/Jun/2013
21.769497
--
7300000
10/Jun/2013
21.801658
--
7300000
07/Jun/2013
21.837942
--
7300000
06/Jun/2013
21.528882
--
7300000
05/Jun/2013
21.521844
--
7300000
04/Jun/2013
21.930345
--
7300000
03/Jun/2013
21.87081
--
7300000
31/May/2013
21.915358
--
7300000
30/May/2013
22.337507
--
7300000
29/May/2013
22.102629
--
7300000
28/May/2013
22.22335
--
7300000
24/May/2013
21.935519
--
7300000
23/May/2013
21.875517
--
7300000
22/May/2013
22.218381
--
7300000
21/May/2013
22.05684
--
7300000
20/May/2013
22.0633
--
7300000
17/May/2013
21.879334
--
7300000
16/May/2013
21.93131
--
7300000
15/May/2013
21.880652
--
7300000
14/May/2013
21.841845
--
7300000
13/May/2013
21.684717
--
7300000
10/May/2013
21.680719
--
7300000
09/May/2013
21.748097
--
7300000
08/May/2013
21.811302
--
7300000
07/May/2013
21.551697
--
7300000
06/May/2013
21.517548
--
7300000
03/May/2013
21.594739
--
7300000
02/May/2013
21.293255
--
7300000
01/May/2013
21.323105
--
7300000
30/Apr/2013
21.308906
--
7300000
29/Apr/2013
21.28994
--
7300000
26/Apr/2013
21.031121
--
7300000
25/Apr/2013
21.120156
--
7300000
24/Apr/2013
21.052618
--
7300000
23/Apr/2013
20.945072
--
7300000
22/Apr/2013
20.462293
--
7300000
19/Apr/2013
20.691023
--
7300000
18/Apr/2013
20.622469
--
7300000
17/Apr/2013
20.544568
--
7300000
16/Apr/2013
20.955261
--
7300000
15/Apr/2013
20.94764
--
7300000
12/Apr/2013
21.057157
--
7300000
11/Apr/2013
21.311466
--
7300000
10/Apr/2013
21.069985
--
7300000
09/Apr/2013
20.551377
--
7300000
08/Apr/2013
20.493329
--
7300000
05/Apr/2013
20.471302
--
7350000
04/Apr/2013
20.540798
--
7350000
03/Apr/2013
20.698571
--
7750000
02/Apr/2013
20.856196
--
7750000
01/Apr/2013
20.570848
--
7750000
28/Mar/2013
20.562404
--
7750000
27/Mar/2013
20.239967
--
7750000
26/Mar/2013
20.579878
--
7750000
25/Mar/2013
20.616933
--
7750000
22/Mar/2013
20.891692
--
7750000
21/Mar/2013
20.884806
--
7350000
20/Mar/2013
21.021825
--
7350000
19/Mar/2013
20.760555
--
7350000
18/Mar/2013
20.907369
--
7350000
15/Mar/2013
21.108478
--
7350000
14/Mar/2013
21.075394
--
7350000
13/Mar/2013
20.837314
--
7350000
12/Mar/2013
20.968489
--
7350000
11/Mar/2013
20.904674
--
7350000
08/Mar/2013
20.894386
--
7350000
07/Mar/2013
20.758083
--
7350000
06/Mar/2013
20.615569
--
7350000
05/Mar/2013
20.595994
--
7350000
04/Mar/2013
20.161245
--
7350000
01/Mar/2013
20.073961
--
7350000
28/Feb/2013
20.313353
--
7400000
27/Feb/2013
20.195236
--
7400000
26/Feb/2013
20.025789
--
7700000
25/Feb/2013
20.555007
--
7700000
22/Feb/2013
20.437873
--
7700000
21/Feb/2013
20.303837
--
7700000
20/Feb/2013
20.992368
--
8050000
19/Feb/2013
21.154197
--
8050000
15/Feb/2013
20.947619
--
8050000
14/Feb/2013
21.070157
--
8050000
13/Feb/2013
21.189573
--
8050000
12/Feb/2013
21.186288
--
8050000
11/Feb/2013
20.980258
--
8050000
08/Feb/2013
20.97624
--
8050000
07/Feb/2013
20.895318
--
8050000
06/Feb/2013
21.205384
--
8050000
05/Feb/2013
21.317701
--
7800000
04/Feb/2013
21.449993
--
7800000
01/Feb/2013
22.095825
--
7800000
31/Jan/2013
21.762917
--
7800000
30/Jan/2013
21.868219
--
7650000
29/Jan/2013
21.710105
--
7650000
28/Jan/2013
21.644746
--
7650000
25/Jan/2013
21.564226
--
7600000
24/Jan/2013
21.292519
--
7600000
23/Jan/2013
21.067573
--
7600000
22/Jan/2013
21.082589
--
7600000
18/Jan/2013
20.936257
--
7600000
17/Jan/2013
21.094366
--
7600000
16/Jan/2013
20.846288
--
7600000
15/Jan/2013
20.8408
--
7600000
14/Jan/2013
20.852345
--
7600000
11/Jan/2013
21.012301
--
7600000
10/Jan/2013
20.837207
--
7600000
09/Jan/2013
20.500285
--
7600000
08/Jan/2013
20.428834
--
7600000
07/Jan/2013
20.581409
--
7350000
04/Jan/2013
20.478464
--
7350000
03/Jan/2013
20.51432
--
7350000
02/Jan/2013
20.718022
--
7350000
31/Dec/2012
20.185623
--
7350000
28/Dec/2012
20.164926
--
7350000
27/Dec/2012
20.308789
--
7350000
26/Dec/2012
20.324638
--
7350000
24/Dec/2012
20.283842
--
7350000
21/Dec/2012
20.225097
--
7350000
20/Dec/2012
20.474514
--
7350000
19/Dec/2012
20.42683
--
7350000
18/Dec/2012
20.231113
0.03589
7350000
17/Dec/2012
20.18715
--
7350000
14/Dec/2012
20.195332
--
7350000
13/Dec/2012
20.110912
--
7350000
12/Dec/2012
20.06064
--
7350000
11/Dec/2012
20.017608
--
6850000
10/Dec/2012
19.848166
--
6650000
07/Dec/2012
19.890475
--
6450000
06/Dec/2012
19.8998
--
6100000
05/Dec/2012
19.881854
--
6100000
04/Dec/2012
19.824003
--
5900000
03/Dec/2012
19.790293
--
5900000
30/Nov/2012
19.62369
--
5900000
29/Nov/2012
19.675604
--
5900000
28/Nov/2012
19.391306
--
5900000
27/Nov/2012
19.344685
--
5900000
26/Nov/2012
19.237801
--
5900000
23/Nov/2012
19.262922
--
5900000
21/Nov/2012
18.720428
--
5900000
20/Nov/2012
18.691133
--
5900000
19/Nov/2012
18.592899
--
5900000
16/Nov/2012
18.193456
--
5900000
15/Nov/2012
18.577484
--
5900000
14/Nov/2012
18.800047
--
5900000
13/Nov/2012
18.881696
--
5900000
12/Nov/2012
18.798122
--
5900000
09/Nov/2012
18.782415
--
5900000
08/Nov/2012
18.855324
--
5900000
07/Nov/2012
18.907454
--
5900000
06/Nov/2012
19.194795
--
5900000
05/Nov/2012
19.047349
--
5900000
02/Nov/2012
19.284466
--
5900000
01/Nov/2012
19.295154
--
5500000
31/Oct/2012
19.086273
--
5400000
26/Oct/2012
18.959124
--
5400000
25/Oct/2012
19.056053
--
5400000
24/Oct/2012
18.948138
--
5400000
23/Oct/2012
18.855008
--
5400000
22/Oct/2012
19.449483
--
5400000
19/Oct/2012
19.327747
--
5400000
18/Oct/2012
19.492646
--
5400000
17/Oct/2012
19.54186
--
5400000
16/Oct/2012
19.3266
--
5400000
15/Oct/2012
18.980277
--
5400000
12/Oct/2012
18.91428
--
5400000
11/Oct/2012
18.961905
--
5400000
10/Oct/2012
18.760435
--
4600000
09/Oct/2012
18.828543
--
4450000
08/Oct/2012
19.071895
--
4450000
05/Oct/2012
19.382113
--
4450000
04/Oct/2012
19.001942
--
4450000
03/Oct/2012
18.817607
--
4450000
02/Oct/2012
18.817897
--
4450000
01/Oct/2012
18.797068
--
4450000
28/Sept/2012
18.484781
--
4450000
27/Sept/2012
18.783707
--
4450000
26/Sept/2012
18.647253
--
4450000
25/Sept/2012
19.177511
--
4450000
24/Sept/2012
18.944912
--
4450000
21/Sept/2012
19.174342
--
4450000
20/Sept/2012
19.126643
--
4450000
19/Sept/2012
19.332582
--
4450000
18/Sept/2012
19.24872
--
4450000
17/Sept/2012
19.468964
--
4450000
14/Sept/2012
19.501853
--
4450000
13/Sept/2012
18.981976
--
4450000
12/Sept/2012
19.059753
--
4450000
11/Sept/2012
18.98089
--
4300000
10/Sept/2012
18.847359
--
4300000
07/Sept/2012
19.027299
--
4300000
06/Sept/2012
18.734305
--
4300000
05/Sept/2012
18.281516
--
4300000
04/Sept/2012
18.183198
--
4300000
31/Aug/2012
18.231525
--
4300000
30/Aug/2012
17.953378
--
4300000
29/Aug/2012
18.124638
--
4300000
28/Aug/2012
18.090501
--
4300000
27/Aug/2012
18.182243
--
4300000
24/Aug/2012
18.039658
--
4300000
23/Aug/2012
18.149742
--
4150000
22/Aug/2012
18.081457
--
4150000
21/Aug/2012
18.308283
--
4150000
20/Aug/2012
17.969413
--
3900000
17/Aug/2012
17.968682
--
3900000
16/Aug/2012
17.958385
--
3800000
15/Aug/2012
17.787087
--
3150000
14/Aug/2012
17.818069
--
3150000
13/Aug/2012
17.778779
--
3150000
10/Aug/2012
17.835018
--
3150000
09/Aug/2012
17.890934
--
3150000
08/Aug/2012
17.791718
--
3150000
07/Aug/2012
17.98068
--
3150000
06/Aug/2012
17.839604
--
3150000
03/Aug/2012
17.748264
--
3150000
02/Aug/2012
17.037291
--
3150000
01/Aug/2012
17.550458
--
3150000
31/Jul/2012
17.522761
--
3150000
30/Jul/2012
17.515103
--
3150000
27/Jul/2012
17.503735
--
3150000
26/Jul/2012
17.264179
--
3150000
25/Jul/2012
16.464713
--
3150000
24/Jul/2012
16.363603
--
3150000
23/Jul/2012
16.456229
--
3150000
20/Jul/2012
16.905646
--
3150000
19/Jul/2012
17.195082
--
3150000
18/Jul/2012
17.008226
--
3150000
17/Jul/2012
16.729814
--
3150000
16/Jul/2012
16.79363
--
3150000
13/Jul/2012
16.712943
--
3150000
12/Jul/2012
16.490053
--
3150000
11/Jul/2012
16.633529
--
3150000
10/Jul/2012
16.699204
--
3150000
09/Jul/2012
16.565398
--
3150000
06/Jul/2012
16.617773
--
3150000
05/Jul/2012
16.924549
--
3150000
03/Jul/2012
17.324929
--
3150000
02/Jul/2012
17.088827
--
3150000
29/Jun/2012
17.042534
--
3150000
28/Jun/2012
16.089452
--
3150000
27/Jun/2012
16.198453
--
3150000
26/Jun/2012
15.972723
--
3150000
25/Jun/2012
16.02218
--
3150000
22/Jun/2012
16.344755
--
3150000
21/Jun/2012
16.558588
0.39336
3300000
20/Jun/2012
17.094241
--
3300000
19/Jun/2012
17.012351
--
3300000
18/Jun/2012
16.66317
--
3300000
15/Jun/2012
16.754299
--
3300000
14/Jun/2012
16.446242
--
3300000
13/Jun/2012
16.388462
--
3300000
12/Jun/2012
16.29036
--
3300000
11/Jun/2012
16.394405
--
3300000
08/Jun/2012
16.356003
--
3300000
07/Jun/2012
16.513373
--
3300000
06/Jun/2012
16.340903
--
3300000
05/Jun/2012
15.940907
--
3300000
04/Jun/2012
15.884212
--
3300000
01/Jun/2012
15.771175
--
3300000
31/May/2012
16.165516
--
3300000
30/May/2012
16.232994
--
3300000
29/May/2012
16.655854
--
3300000
25/May/2012
16.488219
--
3450000
24/May/2012
16.528125
--
3450000
23/May/2012
16.42599
--
3450000
22/May/2012
17.036768
--
3450000
21/May/2012
16.73382
--
3450000
18/May/2012
16.558785
--
3450000
17/May/2012
16.642965
--
3450000
16/May/2012
16.951265
--
3450000
15/May/2012
17.074703
--
3450000
14/May/2012
17.227114
--
3450000
11/May/2012
17.77517
--
3450000
10/May/2012
17.633104
--
3450000
09/May/2012
17.437068
--
3450000
08/May/2012
17.484641
--
3450000
07/May/2012
17.742259
--
3450000
04/May/2012
17.585818
--
3450000
03/May/2012
17.950242
--
3450000
02/May/2012
17.978516
--
3450000
01/May/2012
18.089843
--
3450000
30/Apr/2012
18.104393
--
3450000
27/Apr/2012
18.281482
--
3450000
26/Apr/2012
18.224628
--
3450000
25/Apr/2012
18.060629
--
3450000
24/Apr/2012
17.868077
--
3450000
23/Apr/2012
17.590955
--
3450000
20/Apr/2012
18.14649
--
3450000
19/Apr/2012
17.9035
--
3450000
18/Apr/2012
17.978827
--
3450000
17/Apr/2012
18.173958
--
3450000
16/Apr/2012
17.672247
--
3450000
13/Apr/2012
17.654085
--
3450000
12/Apr/2012
18.037008
--
3450000
11/Apr/2012
17.741416
--
3450000
10/Apr/2012
17.616898
--
3450000
09/Apr/2012
18.102513
--
3450000
05/Apr/2012
18.093203
--
3450000
04/Apr/2012
18.132602
--
3450000
03/Apr/2012
18.958105
--
3450000
02/Apr/2012
19.119506
--
3450000
30/Mar/2012
18.968022
--
3600000
29/Mar/2012
18.776663
--
3600000
28/Mar/2012
19.063402
--
3600000
27/Mar/2012
19.265611
--
3600000
26/Mar/2012
19.329897
--
3600000
23/Mar/2012
18.968459
--
3600000
22/Mar/2012
18.893009
--
3600000
21/Mar/2012
19.075756
--
3600000
20/Mar/2012
19.215634
--
3600000
19/Mar/2012
19.472686
--
3600000
16/Mar/2012
19.361127
--
3600000
15/Mar/2012
19.157592
--
3600000
14/Mar/2012
18.946911
--
3600000
13/Mar/2012
18.957569
--
3600000
12/Mar/2012
18.710554
--
3600000
09/Mar/2012
18.639359
--
3600000
08/Mar/2012
18.795255
--
3600000
07/Mar/2012
18.268966
--
3600000
06/Mar/2012
18.108057
--
3600000
05/Mar/2012
18.782152
--
3600000
02/Mar/2012
18.809943
--
3600000
01/Mar/2012
18.892014
--
3600000
29/Feb/2012
18.810831
--
3600000
28/Feb/2012
18.920867
--
3600000
27/Feb/2012
18.879469
--
3600000
24/Feb/2012
18.955586
--
3600000
23/Feb/2012
18.811172
--
3600000
22/Feb/2012
18.782529
--
3600000
21/Feb/2012
19.014182
--
3600000
17/Feb/2012
18.653399
--
3600000
16/Feb/2012
18.290831
--
3600000
15/Feb/2012
18.168829
--
3600000
14/Feb/2012
18.086768
--
3600000
13/Feb/2012
18.293715
--
3600000
10/Feb/2012
18.107889
--
3600000
09/Feb/2012
18.578852
--
3750000
08/Feb/2012
18.549715
--
3750000
07/Feb/2012
18.63103
--
3750000
06/Feb/2012
18.382871
--
3750000
03/Feb/2012
18.516141
--
3750000
02/Feb/2012
18.330834
--
3750000
01/Feb/2012
18.512022
--
3750000
31/Jan/2012
17.953437
--
3750000
30/Jan/2012
17.806976
--
3750000
27/Jan/2012
18.060189
--
3750000
26/Jan/2012
18.234316
--
3750000
25/Jan/2012
17.778217
--
3750000
24/Jan/2012
17.795509
--
3750000
23/Jan/2012
18.049631
--
3750000
20/Jan/2012
17.791474
--
3750000
19/Jan/2012
17.731189
--
3750000
18/Jan/2012
17.347044
--
3750000
17/Jan/2012
17.202694
--
3750000
13/Jan/2012
16.746401
--
3750000
12/Jan/2012
16.986634
--
3750000
11/Jan/2012
16.805469
--
3750000
10/Jan/2012
17.069012
--
3750000
09/Jan/2012
16.836248
--
3250000
06/Jan/2012
16.741051
--
3250000
05/Jan/2012
16.953961
--
3750000
04/Jan/2012
17.261379
--
4250000
03/Jan/2012
17.70754
--
4250000
30/Dec/2011
17.287236
--
4250000
29/Dec/2011
17.072663
--
4550000
28/Dec/2011
16.941414
--
4550000
27/Dec/2011
17.217142
--
4550000
23/Dec/2011
17.094194
--
4550000
22/Dec/2011
16.944312
--
4550000
21/Dec/2011
16.684579
--
4550000
20/Dec/2011
16.863122
0.134606
4550000
19/Dec/2011
16.417107
--
4550000
16/Dec/2011
16.419921
--
4550000
15/Dec/2011
16.419376
--
4550000
14/Dec/2011
16.201355
--
4550000
13/Dec/2011
16.705874
--
4550000
12/Dec/2011
16.899346
--
4550000
09/Dec/2011
17.534198
--
4550000
08/Dec/2011
17.225282
--
4550000
07/Dec/2011
17.612038
--
4550000
06/Dec/2011
17.642086
--
4550000
05/Dec/2011
17.767214
--
4550000
02/Dec/2011
17.466406
--
4550000
01/Dec/2011
17.271451
--
4550000
30/Nov/2011
17.469543
--
4850000
29/Nov/2011
16.657272
--
4850000
28/Nov/2011
16.500926
--
4850000
25/Nov/2011
15.724334
--
4850000
23/Nov/2011
15.774389
--
4850000
22/Nov/2011
16.179231
--
4850000
21/Nov/2011
16.223006
--
4850000
18/Nov/2011
16.798552
--
4900000
17/Nov/2011
16.910789
--
5050000
16/Nov/2011
17.209739
--
5050000
15/Nov/2011
17.130284
--
5050000
14/Nov/2011
17.52752
--
5050000
11/Nov/2011
17.952915
--
5050000
10/Nov/2011
17.330435
--
5300000
09/Nov/2011
17.337685
--
5300000
08/Nov/2011
18.204841
--
5550000
07/Nov/2011
17.903663
--
5550000
04/Nov/2011
18.084719
--
5550000
03/Nov/2011
18.238831
--
5350000
02/Nov/2011
17.882344
--
5350000
01/Nov/2011
17.539455
--
5250000
31/Oct/2011
18.657791
--
5250000
28/Oct/2011
19.357172
--
5250000
27/Oct/2011
19.47727
--
5250000
26/Oct/2011
18.326108
--
5000000
25/Oct/2011
18.534276
--
5000000
24/Oct/2011
18.716098
--
5000000
21/Oct/2011
18.528868
--
5000000
20/Oct/2011
17.886138
--
5000000
19/Oct/2011
18.159424
--
5000000
18/Oct/2011
17.853297
--
5000000
17/Oct/2011
17.940588
--
5000000
14/Oct/2011
18.320279
--
5000000
13/Oct/2011
17.828121
--
5100000
12/Oct/2011
18.125387
--
5100000
11/Oct/2011
17.431362
--
5400000
10/Oct/2011
17.480404
--
5400000
07/Oct/2011
16.994494
--
5400000
06/Oct/2011
16.79477
--
5400000
05/Oct/2011
16.229586
--
5400000
04/Oct/2011
15.817778
--
5400000
03/Oct/2011
16.146963
--
5400000
30/Sept/2011
16.609178
--
5400000
29/Sept/2011
17.176156
--
5400000
28/Sept/2011
16.747439
--
5400000
27/Sept/2011
16.944303
--
5400000
26/Sept/2011
16.044775
--
5400000
23/Sept/2011
15.686059
--
5400000
22/Sept/2011
15.565089
--
5450000
21/Sept/2011
16.552213
--
5450000
20/Sept/2011
16.70303
--
5450000
19/Sept/2011
16.305984
--
5600000
16/Sept/2011
16.927
--
5900000
15/Sept/2011
16.74245
--
6400000
14/Sept/2011
16.293218
--
6400000
13/Sept/2011
16.049913
--
6400000
12/Sept/2011
15.876304
--
6400000
09/Sept/2011
16.477672
--
6400000
08/Sept/2011
17.269154
--
6550000
07/Sept/2011
17.200699
--
6550000
06/Sept/2011
16.804469
--
6550000
02/Sept/2011
17.833869
--
6600000
01/Sept/2011
18.33905
--
6600000
31/Aug/2011
18.446018
--
6600000
30/Aug/2011
17.921692
--
6600000
29/Aug/2011
17.93341
--
6600000
26/Aug/2011
17.439485
--
6600000
25/Aug/2011
17.554344
--
6600000
24/Aug/2011
17.78305
--
6600000
23/Aug/2011
17.603174
--
6600000
22/Aug/2011
17.483379
--
6750000
19/Aug/2011
17.399113
--
6750000
18/Aug/2011
17.573577
--
6750000
17/Aug/2011
18.590283
--
6750000
16/Aug/2011
18.44779
--
6750000
15/Aug/2011
18.63989
--
6750000
12/Aug/2011
18.185723
--
6750000
11/Aug/2011
17.692379
--
6750000
10/Aug/2011
17.277589
--
6750000
09/Aug/2011
17.878168
--
6750000
08/Aug/2011
17.621727
--
6750000
05/Aug/2011
18.44289
--
6750000
04/Aug/2011
18.531373
--
6750000
03/Aug/2011
19.227004
--
6750000
02/Aug/2011
19.584436
--
6750000
01/Aug/2011
19.905997
--
6750000
29/Jul/2011
20.426234
--
6750000
28/Jul/2011
20.527648
--
6750000
27/Jul/2011
20.636544
--
6750000
26/Jul/2011
21.048169
--
6750000
25/Jul/2011
20.829632
--
7150000
22/Jul/2011
21.000186
--
7300000
21/Jul/2011
20.916796
--
7300000
20/Jul/2011
20.264571
--
7300000
19/Jul/2011
19.902007
--
7300000
18/Jul/2011
19.45645
--
7300000
15/Jul/2011
20.023691
--
7300000
14/Jul/2011
20.185766
--
7300000
13/Jul/2011
20.353476
--
7300000
12/Jul/2011
20.057354
--
7300000
11/Jul/2011
20.30611
--
7300000
08/Jul/2011
21.18899
--
7300000
07/Jul/2011
21.519232
--
7300000
06/Jul/2011
21.239521
--
7300000
05/Jul/2011
21.600537
--
7300000
01/Jul/2011
21.682794
--
7300000
30/Jun/2011
21.491231
--
7300000
29/Jun/2011
21.049641
--
7300000
28/Jun/2011
20.658226
--
7300000
27/Jun/2011
20.532926
--
7300000
24/Jun/2011
20.395869
--
7700000
23/Jun/2011
20.346991
--
7700000
22/Jun/2011
21.118887
0.415361
7700000
21/Jun/2011
21.604171
--
7700000
20/Jun/2011
21.244423
--
7700000
17/Jun/2011
21.362902
--
7700000
16/Jun/2011
21.028742
--
7750000
15/Jun/2011
21.392424
--
7750000
14/Jun/2011
21.912898
--
7750000
13/Jun/2011
21.528245
--
7750000
10/Jun/2011
21.497574
--
7750000
09/Jun/2011
22.028491
--
7750000
08/Jun/2011
22.077312
--
7750000
07/Jun/2011
22.495207
--
7750000
06/Jun/2011
22.393905
--
7750000
03/Jun/2011
22.430028
--
7750000
02/Jun/2011
22.250346
--
7750000
01/Jun/2011
22.519944
--
7750000
31/May/2011
22.627229
--
7750000
27/May/2011
22.238782
--
7750000
26/May/2011
21.880971
--
7750000
25/May/2011
21.873743
--
7750000
24/May/2011
21.819609
--
7750000
23/May/2011
21.681818
--
7750000
20/May/2011
22.266011
--
7750000
19/May/2011
22.578945
--
7750000
18/May/2011
22.460142
--
7750000
17/May/2011
22.310288
--
7850000
16/May/2011
22.701493
--
7850000
13/May/2011
22.805231
--
7850000
12/May/2011
22.914245
--
7850000
11/May/2011
23.235706
--
7850000
10/May/2011
23.214447
--
7850000
09/May/2011
22.800991
--
7900000
06/May/2011
23.378933
--
7900000
05/May/2011
23.286823
--
7900000
04/May/2011
23.714831
--
7900000
03/May/2011
23.895092
--
7900000
02/May/2011
24.013524
--
8050000
29/Apr/2011
23.780989
--
8050000
28/Apr/2011
23.702278
--
8050000
27/Apr/2011
23.482027
--
8050000
26/Apr/2011
23.442552
--
8550000
25/Apr/2011
23.247449
--
8550000
21/Apr/2011
23.265492
--
8550000
20/Apr/2011
23.279247
--
8550000
19/Apr/2011
22.586611
--
8550000
18/Apr/2011
22.368199
--
8850000
15/Apr/2011
23.123434
--
8850000
14/Apr/2011
23.208062
--
8850000
13/Apr/2011
23.491092
--
8900000
12/Apr/2011
23.339178
--
8900000
11/Apr/2011
23.560511
--
8900000
08/Apr/2011
23.532956
--
8900000
07/Apr/2011
23.316377
--
8900000
06/Apr/2011
23.512161
--
8400000
05/Apr/2011
23.233744
--
8400000
04/Apr/2011
23.306859
--
8400000
01/Apr/2011
23.121979
--
8400000
31/Mar/2011
22.936595
--
8400000
30/Mar/2011
22.946905
--
8300000
29/Mar/2011
22.778803
--
8300000
28/Mar/2011
22.765417
--
8300000
25/Mar/2011
22.777932
--
8300000
24/Mar/2011
22.810219
--
8300000
23/Mar/2011
22.429235
--
8300000
22/Mar/2011
22.362587
--
8300000
21/Mar/2011
22.373632
--
8350000
18/Mar/2011
21.89265
--
8350000
17/Mar/2011
21.623672
--
8450000
16/Mar/2011
21.165642
--
9100000
15/Mar/2011
21.509852
--
9100000
14/Mar/2011
22.075873
--
9100000
11/Mar/2011
22.047468
--
9100000
10/Mar/2011
22.218312
--
9100000
09/Mar/2011
22.661057
--
9100000
08/Mar/2011
22.534609
--
9150000
07/Mar/2011
22.651366
--
8750000
04/Mar/2011
22.699638
--
8750000
03/Mar/2011
22.566827
--
8750000
02/Mar/2011
22.327602
--
8750000
01/Mar/2011
22.433915
--
8750000
28/Feb/2011
22.437804
--
8750000
25/Feb/2011
22.190876
--
8750000
24/Feb/2011
22.072757
--
8650000
23/Feb/2011
22.186754
--
8500000
22/Feb/2011
22.286013
--
8500000
18/Feb/2011
22.479654
--
8500000
17/Feb/2011
22.292219
--
8500000
16/Feb/2011
22.161538
--
8500000
15/Feb/2011
22.097238
--
8450000
14/Feb/2011
22.019482
--
8450000
11/Feb/2011
22.118301
--
8450000
10/Feb/2011
22.231136
--
7900000
09/Feb/2011
22.376498
--
7900000
08/Feb/2011
22.334692
--
7600000
07/Feb/2011
22.063001
--
7600000
04/Feb/2011
21.833678
--
7600000
03/Feb/2011
21.847324
--
7600000
02/Feb/2011
22.18616
--
7600000
01/Feb/2011
22.136002
--
7600000
31/Jan/2011
21.653422
--
7600000
28/Jan/2011
21.564661
--
7600000
27/Jan/2011
21.901085
--
7600000
26/Jan/2011
21.73097
--
7700000
25/Jan/2011
21.626294
--
7700000
24/Jan/2011
21.76205
--
7700000
21/Jan/2011
21.672286
--
7700000
20/Jan/2011
21.12406
--
7950000
19/Jan/2011
21.354511
--
8050000
18/Jan/2011
21.554903
--
8050000
14/Jan/2011
21.328962
--
8050000
13/Jan/2011
21.223788
--
7900000
12/Jan/2011
20.809028
--
7900000
11/Jan/2011
20.361773
--
7900000
10/Jan/2011
20.103101
--
7900000
07/Jan/2011
20.325484
--
7900000
06/Jan/2011
20.442958
--
8250000
05/Jan/2011
20.603152
--
8250000
04/Jan/2011
20.945172
--
8250000
03/Jan/2011
21.047682
--
8250000
31/Dec/2010
20.871219
--
8250000
30/Dec/2010
20.739141
--
8250000
29/Dec/2010
20.591904
--
8250000
28/Dec/2010
20.50477
--
8250000
27/Dec/2010
20.470557
--
8250000
23/Dec/2010
20.39304
--
8250000
22/Dec/2010
20.427107
--
8250000
21/Dec/2010
20.473917
0.054583
8350000
20/Dec/2010
20.289126
--
8350000
17/Dec/2010
20.312117
--
8350000
16/Dec/2010
20.407996
--
8350000
15/Dec/2010
20.52297
--
8350000
14/Dec/2010
20.68543
--
8350000
13/Dec/2010
20.67896
--
8350000
10/Dec/2010
20.403689
--
8350000
09/Dec/2010
20.316038
--
8350000
08/Dec/2010
20.186483
--
8350000
07/Dec/2010
20.354498
--
8350000
06/Dec/2010
20.048988
--
8350000
03/Dec/2010
20.249858
--
8350000
02/Dec/2010
19.871649
--
8350000
01/Dec/2010
19.380644
--
8350000
30/Nov/2010
18.846553
--
8300000
29/Nov/2010
19.158019
--
8300000
26/Nov/2010
19.762681
--
8300000
24/Nov/2010
20.103875
--
8300000
23/Nov/2010
20.020196
--
8300000
22/Nov/2010
20.761618
--
8100000
19/Nov/2010
20.885456
--
8100000
18/Nov/2010
20.837573
--
8100000
17/Nov/2010
20.459743
--
8100000
16/Nov/2010
20.360299
--
8100000
15/Nov/2010
20.694852
--
8100000
12/Nov/2010
20.711008
--
8100000
11/Nov/2010
20.734879
--
8100000
10/Nov/2010
20.936447
--
8100000
09/Nov/2010
21.318484
--
8100000
08/Nov/2010
21.235997
--
8100000
05/Nov/2010
21.447268
--
8300000
04/Nov/2010
21.694183
--
8300000
03/Nov/2010
20.987585
--
8300000
02/Nov/2010
21.163733
--
8300000
01/Nov/2010
20.86713
--
8300000
29/Oct/2010
20.797161
--
8300000
28/Oct/2010
20.947572
--
8300000
27/Oct/2010
20.74961
--
8300000
26/Oct/2010
21.058954
--
8300000
25/Oct/2010
21.316964
--
8300000
22/Oct/2010
21.106976
--
8300000
21/Oct/2010
21.273115
--
8300000
20/Oct/2010
21.04229
--
8300000
19/Oct/2010
20.775876
--
8300000
18/Oct/2010
21.202934
--
8300000
15/Oct/2010
21.306499
--
8300000
14/Oct/2010
21.391715
--
8300000
13/Oct/2010
21.183311
--
8300000
12/Oct/2010
20.59904
--
8300000
11/Oct/2010
20.783978
--
8400000
08/Oct/2010
20.806651
--
8400000
07/Oct/2010
20.926435
--
8400000
06/Oct/2010
20.829009
--
8400000
05/Oct/2010
20.652892
--
8400000
04/Oct/2010
20.140799
--
8400000
01/Oct/2010
20.397605
--
8400000
30/Sept/2010
20.340259
--
8400000
29/Sept/2010
20.367604
--
8400000
28/Sept/2010
20.376411
--
8400000
27/Sept/2010
20.192342
--
8400000
24/Sept/2010
20.231287
--
8400000
23/Sept/2010
19.688081
--
8400000
22/Sept/2010
19.918628
--
8400000
21/Sept/2010
19.733616
--
8400000
20/Sept/2010
19.66446
--
8400000
17/Sept/2010
19.286911
--
8400000
16/Sept/2010
19.353578
--
8400000
15/Sept/2010
19.338957
--
8400000
14/Sept/2010
19.332741
--
8400000
13/Sept/2010
19.173782
--
8400000
10/Sept/2010
18.816378
--
8400000
09/Sept/2010
18.820527
--
8400000
08/Sept/2010
18.623411
--
8250000
07/Sept/2010
18.441194
--
8250000
03/Sept/2010
18.779014
--
8250000
02/Sept/2010
18.602845
--
8250000
01/Sept/2010
18.546814
--
8250000
31/Aug/2010
17.892124
--
8250000
30/Aug/2010
17.801481
--
8250000
27/Aug/2010
17.930045
--
8250000
26/Aug/2010
17.824285
--
8250000
25/Aug/2010
17.513103
--
8350000
24/Aug/2010
17.666919
--
8350000
23/Aug/2010
17.908798
--
8350000
20/Aug/2010
17.973373
--
8350000
19/Aug/2010
18.495203
--
8350000
18/Aug/2010
18.740448
--
8350000
17/Aug/2010
18.773793
--
8350000
16/Aug/2010
18.449084
--
8450000
13/Aug/2010
18.374045
--
8450000
12/Aug/2010
18.516142
--
8450000
11/Aug/2010
18.624685
--
8100000
10/Aug/2010
19.343383
--
8100000
09/Aug/2010
19.74026
--
8100000
06/Aug/2010
19.541712
--
8100000
05/Aug/2010
19.691699
--
8100000
04/Aug/2010
19.873036
--
8100000
03/Aug/2010
19.931755
--
8100000
02/Aug/2010
19.957597
--
8100000
30/Jul/2010
19.289527
--
8100000
29/Jul/2010
19.451627
--
8100000
28/Jul/2010
19.471312
--
7800000
27/Jul/2010
19.561952
--
7500000
26/Jul/2010
19.467795
--
7500000
23/Jul/2010
19.221287
--
7500000
22/Jul/2010
19.27759
--
7500000
21/Jul/2010
18.696908
--
7500000
20/Jul/2010
18.440653
--
7600000
19/Jul/2010
18.697327
--
7600000
16/Jul/2010
18.826951
--
7600000
15/Jul/2010
19.098364
--
7600000
14/Jul/2010
19.11764
--
7600000
13/Jul/2010
18.957739
--
7500000
12/Jul/2010
18.437875
--
7500000
09/Jul/2010
18.3801
--
7500000
08/Jul/2010
18.390974
--
7200000
07/Jul/2010
18.100625
--
7200000
06/Jul/2010
17.953677
--
7200000
02/Jul/2010
17.506815
--
7200000
01/Jul/2010
17.291408
--
7200000
30/Jun/2010
17.405354
--
7200000
29/Jun/2010
17.358529
--
7200000
28/Jun/2010
18.201346
--
7200000
25/Jun/2010
17.917872
--
7200000
24/Jun/2010
18.093466
--
7200000
23/Jun/2010
18.282483
0.267105
7200000
22/Jun/2010
18.843888
--
7200000
21/Jun/2010
19.076964
--
7200000
18/Jun/2010
18.861806
--
7200000
17/Jun/2010
18.769968
--
7200000
16/Jun/2010
18.664673
--
7200000
15/Jun/2010
18.659803
--
7200000
14/Jun/2010
18.462372
--
7200000
11/Jun/2010
17.876815
--
7200000
10/Jun/2010
17.915091
--
7050000
09/Jun/2010
17.538255
--
7050000
08/Jun/2010
17.047952
--
7050000
07/Jun/2010
17.157515
--
7050000
04/Jun/2010
17.500678
--
7050000
03/Jun/2010
18.054276
--
7050000
02/Jun/2010
17.76308
--
7050000
01/Jun/2010
17.812982
--
7050000
28/May/2010
17.858943
--
7050000
27/May/2010
17.767281
--
7050000
26/May/2010
17.18681
--
7050000
25/May/2010
16.817333
--
7050000
24/May/2010
17.549604
--
7050000
21/May/2010
17.74098
--
7050000
20/May/2010
17.471434
--
7050000
19/May/2010
17.897359
--
7050000
18/May/2010
18.432118
--
7050000
17/May/2010
18.148635
--
7050000
14/May/2010
18.312441
--
7050000
13/May/2010
19.04985
--
7050000
12/May/2010
19.158087
--
7050000
11/May/2010
18.87558
--
7050000
10/May/2010
19.201701
--
6500000
07/May/2010
17.573383
--
6500000
06/May/2010
18.444104
--
6550000
05/May/2010
18.911181
--
6550000
04/May/2010
19.38466
--
6550000
03/May/2010
20.204396
--
6550000
30/Apr/2010
20.307371
--
6550000
29/Apr/2010
20.338193
--
6550000
28/Apr/2010
19.927765
--
6550000
27/Apr/2010
20.484294
--
6550000
26/Apr/2010
21.053524
--
6550000
23/Apr/2010
20.909425
--
6350000
22/Apr/2010
20.659583
--
6150000
21/Apr/2010
20.880926
--
6150000
20/Apr/2010
21.013232
--
6150000
19/Apr/2010
20.64093
--
6150000
16/Apr/2010
20.747655
--
5900000
15/Apr/2010
21.108522
--
5900000
14/Apr/2010
21.219345
--
5900000
13/Apr/2010
21.036548
--
5800000
12/Apr/2010
21.147711
--
5800000
09/Apr/2010
20.903812
--
5800000
08/Apr/2010
20.498597
--
5600000
07/Apr/2010
20.617915
--
5600000
06/Apr/2010
20.767019
--
5600000
05/Apr/2010
20.789872
--
5600000
01/Apr/2010
20.83894
--
5600000
31/Mar/2010
20.426983
--
5600000
30/Mar/2010
20.212553
--
5600000
29/Mar/2010
20.277661
--
5600000
26/Mar/2010
20.148128
--
5600000
25/Mar/2010
20.167077
--
5600000
24/Mar/2010
19.956807
--
5600000
23/Mar/2010
20.245352
--
5600000
22/Mar/2010
19.999033
--
5600000
19/Mar/2010
20.005859
--
5600000
18/Mar/2010
20.243342
--
5600000
17/Mar/2010
20.51462
--
5600000
16/Mar/2010
20.38212
--
5600000
15/Mar/2010
20.031724
--
5600000
12/Mar/2010
20.446358
--
5600000
11/Mar/2010
20.299735
--
5600000
10/Mar/2010
20.383006
--
5600000
09/Mar/2010
20.140444
--
5600000
08/Mar/2010
20.194052
--
5600000
05/Mar/2010
20.185785
--
5600000
04/Mar/2010
19.847073
--
5600000
03/Mar/2010
19.925194
--
5600000
02/Mar/2010
19.542046
--
5600000
01/Mar/2010
19.23766
--
5600000
26/Feb/2010
19.037216
--
5600000
25/Feb/2010
18.656755
--
5600000
24/Feb/2010
19.12282
--
5600000
23/Feb/2010
19.107037
--
5600000
22/Feb/2010
19.363254
--
5600000
19/Feb/2010
19.272448
--
5600000
18/Feb/2010
19.354409
--
5600000
17/Feb/2010
19.364496
--
5600000
16/Feb/2010
19.063574
--
5600000
12/Feb/2010
18.853017
--
5600000
11/Feb/2010
18.905534
--
5600000
10/Feb/2010
19.046344
--
5600000
09/Feb/2010
18.891735
--
5450000
08/Feb/2010
18.75277
--
5150000
05/Feb/2010
18.711748
--
4650000
04/Feb/2010
19.435975
--
4450000
03/Feb/2010
20.264109
--
4450000
02/Feb/2010
20.346359
--
4450000
01/Feb/2010
20.112878
--
4450000
29/Jan/2010
19.918661
--
4450000
28/Jan/2010
19.779485
--
4450000
27/Jan/2010
19.999805
--
4450000
26/Jan/2010
20.101399
--
4450000
25/Jan/2010
20.137982
--
4450000
22/Jan/2010
20.138387
--
4450000
21/Jan/2010
20.202569
--
4450000
20/Jan/2010
20.483265
--
4450000
19/Jan/2010
21.003757
--
4450000
15/Jan/2010
20.983156
--
4450000
14/Jan/2010
21.263463
--
4450000
13/Jan/2010
21.1907
--
4350000
12/Jan/2010
21.101632
--
4300000
11/Jan/2010
21.277943
--
4300000
08/Jan/2010
21.047842
--
4300000
07/Jan/2010
20.91664
--
4300000
06/Jan/2010
21.108098
--
4300000
05/Jan/2010
21.154186
--
4300000
04/Jan/2010
21.225064
--
4300000
31/Dec/2009
20.635885
--
4300000
30/Dec/2009
20.560785
--
4300000
29/Dec/2009
20.853235
--
4300000
28/Dec/2009
20.750466
--
4300000
24/Dec/2009
20.581628
--
4300000
23/Dec/2009
20.518377
--
4300000
22/Dec/2009
20.386855
0.115247
4300000
21/Dec/2009
20.49793
--
4300000
18/Dec/2009
20.143752
--
4300000
17/Dec/2009
20.416128
--
4300000
16/Dec/2009
20.863046
--
4300000
15/Dec/2009
20.626196
--
4300000
14/Dec/2009
20.603245
--
4300000
11/Dec/2009
20.345631
--
4300000
10/Dec/2009
20.334622
--
4300000
09/Dec/2009
20.015912
--
4500000
08/Dec/2009
20.263273
--
4650000
07/Dec/2009
20.708924
--
4650000
04/Dec/2009
20.890849
--
4650000
03/Dec/2009
20.923398
--
4650000
02/Dec/2009
20.796949
--
4650000
01/Dec/2009
20.830753
--
4650000
30/Nov/2009
20.060725
--
4650000
27/Nov/2009
20.297605
--
4650000
25/Nov/2009
20.987
--
4650000
24/Nov/2009
20.691171
--
4650000
23/Nov/2009
20.82168
--
4650000
20/Nov/2009
20.233034
--
4650000
19/Nov/2009
20.418547
--
4650000
18/Nov/2009
20.955586
--
4650000
17/Nov/2009
20.893689
--
4650000
16/Nov/2009
21.144673
--
4650000
13/Nov/2009
20.746095
--
4650000
12/Nov/2009
20.745796
--
4650000
11/Nov/2009
20.911426
--
4650000
10/Nov/2009
20.604075
--
4650000
09/Nov/2009
20.754009
--
4650000
06/Nov/2009
20.110583
--
4650000
05/Nov/2009
20.172518
--
4650000
04/Nov/2009
19.967968
--
4650000
03/Nov/2009
19.368769
--
4650000
02/Nov/2009
19.751334
--
4650000
30/Oct/2009
19.613974
--
4650000
29/Oct/2009
20.064206
--
4650000
28/Oct/2009
19.510451
--
4650000
27/Oct/2009
20.108186
--
4650000
26/Oct/2009
20.368654
--
4650000
23/Oct/2009
21.075957
--
4650000
22/Oct/2009
21.088025
--
4650000
21/Oct/2009
21.348408
--
4650000
20/Oct/2009
21.299235
--
4650000
19/Oct/2009
21.419184
--
4650000
16/Oct/2009
21.017769
--
4650000
15/Oct/2009
21.333255
--
4550000
14/Oct/2009
21.296448
--
4550000
13/Oct/2009
20.923381
--
4550000
12/Oct/2009
21.001217
--
4500000
09/Oct/2009
20.578103
--
4500000
08/Oct/2009
20.505529
--
4500000
07/Oct/2009
20.042709
--
4500000
06/Oct/2009
20.113607
--
4500000
05/Oct/2009
19.423302
--
4500000
02/Oct/2009
19.248058
--
4550000
01/Oct/2009
19.618785
--
4550000
30/Sept/2009
20.003075
--
4550000
29/Sept/2009
19.873416
--
4550000
28/Sept/2009
19.922038
--
4550000
25/Sept/2009
19.66236
--
4550000
24/Sept/2009
19.796892
--
4650000
23/Sept/2009
20.17545
--
4650000
22/Sept/2009
20.120147
--
4650000
21/Sept/2009
19.908132
--
4700000
18/Sept/2009
20.048031
--
4700000
17/Sept/2009
20.069481
--
4850000
16/Sept/2009
19.872338
--
4850000
15/Sept/2009
19.440959
--
4500000
14/Sept/2009
19.421401
--
4500000
11/Sept/2009
19.472273
--
4500000
10/Sept/2009
19.379278
--
4500000
09/Sept/2009
19.248263
--
4500000
08/Sept/2009
19.001888
--
4500000
04/Sept/2009
18.163272
--
4500000
03/Sept/2009
17.916851
--
4500000
02/Sept/2009
17.878074
--
4500000
01/Sept/2009
18.150465
--
4500000
31/Aug/2009
18.520318
--
4500000
28/Aug/2009
18.79556
--
4500000
27/Aug/2009
18.424822
--
4200000
26/Aug/2009
18.542435
--
4100000
25/Aug/2009
18.682592
--
4000000
24/Aug/2009
18.508577
--
4000000
21/Aug/2009
18.268074
--
4000000
20/Aug/2009
17.81406
--
4000000
19/Aug/2009
17.563288
--
4000000
18/Aug/2009
17.444016
--
4000000
17/Aug/2009
17.284467
--
4000000
14/Aug/2009
17.811567
--
4000000
13/Aug/2009
18.021935
--
4000000
12/Aug/2009
17.836581
--
4000000
11/Aug/2009
17.459349
--
3900000
10/Aug/2009
17.716253
--
3900000
07/Aug/2009
17.842895
--
3900000
06/Aug/2009
17.876312
--
5950000
05/Aug/2009
17.719896
--
5950000
04/Aug/2009
17.756209
--
5950000
03/Aug/2009
17.834769
--
5950000
31/Jul/2009
17.314058
--
5950000
30/Jul/2009
17.0985
--
5950000
29/Jul/2009
16.807036
--
5950000
28/Jul/2009
16.607817
--
5950000
27/Jul/2009
16.824432
--
5950000
24/Jul/2009
16.712302
--
5950000
23/Jul/2009
16.762617
--
5950000
22/Jul/2009
16.508263
--
5950000
21/Jul/2009
16.423763
--
5950000
20/Jul/2009
16.319295
--
5950000
17/Jul/2009
16.109189
--
5950000
16/Jul/2009
15.909985
--
5950000
15/Jul/2009
15.714082
--
5950000
14/Jul/2009
15.100795
--
5950000
13/Jul/2009
14.994574
--
5950000
10/Jul/2009
14.612537
--
5950000
09/Jul/2009
14.880322
--
5950000
08/Jul/2009
14.689813
--
5950000
07/Jul/2009
15.007458
--
5950000
06/Jul/2009
14.992872
--
5950000
02/Jul/2009
15.191988
--
5950000
01/Jul/2009
15.660073
--
5950000
30/Jun/2009
15.23683
--
5950000
29/Jun/2009
15.418121
--
5950000
26/Jun/2009
15.213424
--
5950000
25/Jun/2009
15.038033
--
5950000
24/Jun/2009
15.147866
--
5950000
23/Jun/2009
14.781713
0.308887
5950000
22/Jun/2009
14.954701
--
5950000
19/Jun/2009
15.348374
--
5950000
18/Jun/2009
15.278483
--
5950000
17/Jun/2009
15.029843
--
5950000
16/Jun/2009
15.321399
--
5950000
15/Jun/2009
15.395383
--
5950000
12/Jun/2009
15.907271
--
6050000
11/Jun/2009
16.081165
--
6050000
10/Jun/2009
15.991139
--
6050000
09/Jun/2009
15.802171
--
6050000
08/Jun/2009
15.630617
--
5950000
05/Jun/2009
15.984703
--
5950000
04/Jun/2009
16.087782
--
5950000
03/Jun/2009
16.114335
--
5950000
02/Jun/2009
16.403038
--
5950000
01/Jun/2009
16.177803
--
5950000
29/May/2009
15.774053
--
5950000
28/May/2009
15.680247
--
5950000
27/May/2009
15.998135
--
5950000
26/May/2009
16.116882
--
5950000
22/May/2009
15.965828
--
5950000
21/May/2009
15.638371
--
5950000
20/May/2009
15.978001
--
5950000
19/May/2009
15.639029
--
6050000
18/May/2009
15.391346
--
6050000
15/May/2009
15.107358
--
6050000
14/May/2009
14.853803
--
6050000
13/May/2009
14.897564
--
6050000
12/May/2009
15.275234
--
6050000
11/May/2009
15.27076
--
6050000
08/May/2009
15.295999
--
6050000
07/May/2009
15.000274
--
6050000
06/May/2009
14.744937
--
6050000
05/May/2009
14.626257
--
6050000
04/May/2009
14.582446
--
6050000
01/May/2009
13.994975
--
6050000
30/Apr/2009
13.993088
--
6050000
29/Apr/2009
13.793986
--
6050000
28/Apr/2009
13.293015
--
6050000
27/Apr/2009
13.434106
--
6050000
24/Apr/2009
13.561409
--
6050000
23/Apr/2009
13.210132
--
6050000
22/Apr/2009
13.236038
--
6050000
21/Apr/2009
13.133555
--
6050000
20/Apr/2009
13.029987
--
6050000
17/Apr/2009
13.60857
--
6050000
16/Apr/2009
13.491602
--
6050000
15/Apr/2009
13.382838
--
6050000
14/Apr/2009
13.390192
--
6000000
13/Apr/2009
13.344215
--
6000000
09/Apr/2009
13.229272
--
6000000
08/Apr/2009
13.045669
--
6000000
07/Apr/2009
12.978388
--
6000000
06/Apr/2009
13.163976
--
6000000
03/Apr/2009
13.261476
--
6000000
02/Apr/2009
13.318847
--
6800000
01/Apr/2009
12.609616
--
6800000
31/Mar/2009
12.431973
--
6800000
30/Mar/2009
12.04494
--
6800000
27/Mar/2009
12.616268
--
6800000
26/Mar/2009
13.084182
--
6800000
25/Mar/2009
13.038793
--
6800000
24/Mar/2009
12.772151
--
6800000
23/Mar/2009
12.878841
--
6750000
20/Mar/2009
12.418533
--
6700000
19/Mar/2009
12.415473
--
6650000
18/Mar/2009
11.876601
--
6650000
17/Mar/2009
11.81354
--
6650000
16/Mar/2009
11.965741
--
6650000
13/Mar/2009
11.577366
--
6650000
12/Mar/2009
11.465095
--
6650000
11/Mar/2009
11.331346
--
6650000
10/Mar/2009
11.352168
--
6650000
09/Mar/2009
10.693524
--
6650000
06/Mar/2009
10.730233
--
6650000
05/Mar/2009
10.74716
--
6650000
04/Mar/2009
11.298468
--
6650000
03/Mar/2009
10.968874
--
6650000
02/Mar/2009
11.363611
--
6650000
27/Feb/2009
11.889873
--
6650000
26/Feb/2009
12.05309
--
6650000
25/Feb/2009
11.819698
--
6650000
24/Feb/2009
11.970094
--
6650000
23/Feb/2009
11.982438
--
6650000
20/Feb/2009
12.105874
--
6650000
19/Feb/2009
12.586368
--
6650000
18/Feb/2009
12.389064
--
6650000
17/Feb/2009
12.480305
--
6650000
13/Feb/2009
13.485276
--
6650000
12/Feb/2009
13.298896
--
6650000
11/Feb/2009
13.668672
--
6650000
10/Feb/2009
13.737219
--
6650000
09/Feb/2009
14.22456
--
6650000
06/Feb/2009
13.914841
--
6650000
05/Feb/2009
13.488481
--
6650000
04/Feb/2009
13.750596
--
6650000
03/Feb/2009
13.681145
--
6650000
02/Feb/2009
13.221091
--
6650000
30/Jan/2009
13.4379
--
6650000
29/Jan/2009
13.842559
--
6650000
28/Jan/2009
14.338375
--
6650000
27/Jan/2009
13.856089
--
6650000
26/Jan/2009
13.790333
--
6650000
23/Jan/2009
12.844988
--
6750000
22/Jan/2009
13.136678
--
6750000
21/Jan/2009
13.184927
--
6850000
20/Jan/2009
13.296506
--
6850000
16/Jan/2009
14.051023
--
6850000
15/Jan/2009
13.666141
--
6850000
14/Jan/2009
13.889982
--
6850000
13/Jan/2009
14.561341
--
6850000
12/Jan/2009
14.852927
--
6850000
09/Jan/2009
15.216999
--
6850000
08/Jan/2009
15.328028
--
6850000
07/Jan/2009
15.252594
--
6850000
06/Jan/2009
15.121026
--
6850000
05/Jan/2009
15.197676
--
6850000
02/Jan/2009
15.319043
--
6850000
31/Dec/2008
14.655439
--
6850000
30/Dec/2008
14.9514
--
6850000
29/Dec/2008
14.733069
--
6850000
26/Dec/2008
14.561306
--
6850000
24/Dec/2008
14.491856
--
6850000
23/Dec/2008
14.604207
0.349252
6850000
22/Dec/2008
14.838704
--
6750000
19/Dec/2008
15.148903
--
7150000
18/Dec/2008
15.676162
--
7150000
17/Dec/2008
15.340211
--
7150000
16/Dec/2008
14.813632
--
7150000
15/Dec/2008
14.631441
--
7150000
12/Dec/2008
14.324506
--
7150000
11/Dec/2008
14.437873
--
7150000
10/Dec/2008
14.322181
--
7150000
09/Dec/2008
14.052451
--
7150000
08/Dec/2008
13.882325
--
7200000
05/Dec/2008
12.830508
--
8250000
04/Dec/2008
13.413522
--
8300000
03/Dec/2008
13.433929
--
8300000
02/Dec/2008
13.291699
--
8300000
01/Dec/2008
12.953541
--
8300000
28/Nov/2008
13.782721
--
8300000
26/Nov/2008
13.678357
--
8300000
25/Nov/2008
13.854742
--
8300000
24/Nov/2008
13.917706
--
8300000
21/Nov/2008
12.580494
--
8300000
20/Nov/2008
12.921535
--
8400000
19/Nov/2008
13.454758
--
8950000
18/Nov/2008
14.030008
--
8950000
17/Nov/2008
13.85391
--
8850000
14/Nov/2008
14.28881
--
8850000
13/Nov/2008
14.144904
--
8850000
12/Nov/2008
14.081159
--
8850000
11/Nov/2008
14.4144
--
8850000
10/Nov/2008
15.201767
--
8850000
07/Nov/2008
15.138351
--
8850000
06/Nov/2008
14.949412
--
8850000
05/Nov/2008
15.994677
--
8850000
04/Nov/2008
16.201258
--
9050000
03/Nov/2008
15.074954
--
9050000
31/Oct/2008
14.775525
--
9050000
30/Oct/2008
14.500816
--
9050000
29/Oct/2008
14.518794
--
9050000
28/Oct/2008
13.112861
--
9050000
27/Oct/2008
13.232248
--
9050000
24/Oct/2008
14.10798
--
9050000
23/Oct/2008
14.796292
--
9050000
22/Oct/2008
14.740822
--
9050000
21/Oct/2008
15.709366
--
9050000
20/Oct/2008
15.730092
--
9050000
17/Oct/2008
14.950002
--
9050000
16/Oct/2008
15.010477
--
9050000
15/Oct/2008
15.996901
--
9050000
14/Oct/2008
17.173844
--
9050000
13/Oct/2008
16.513111
--
9050000
10/Oct/2008
14.927859
--
9050000
09/Oct/2008
16.382597
--
9050000
08/Oct/2008
16.717707
--
9050000
07/Oct/2008
17.960517
--
9150000
06/Oct/2008
18.159886
--
9150000
03/Oct/2008
20.357121
--
9150000
02/Oct/2008
19.709864
--
9650000
01/Oct/2008
20.034688
--
9650000
30/Sept/2008
19.793852
--
9650000
29/Sept/2008
19.89385
--
9650000
26/Sept/2008
21.832768
--
9650000
25/Sept/2008
22.722647
--
9650000
24/Sept/2008
22.057059
--
9650000
23/Sept/2008
22.535915
--
9650000
22/Sept/2008
22.800006
--
9650000
19/Sept/2008
23.014071
--
9650000
18/Sept/2008
21.473199
--
8600000
17/Sept/2008
21.469373
--
8600000
16/Sept/2008
22.103576
--
8600000
15/Sept/2008
22.755059
--
8600000
12/Sept/2008
23.437958
--
8600000
11/Sept/2008
22.766697
--
8600000
10/Sept/2008
23.205505
--
8600000
09/Sept/2008
23.492025
--
8600000
08/Sept/2008
23.585242
--
8600000
05/Sept/2008
23.211079
--
8600000
04/Sept/2008
23.657046
--
8600000
03/Sept/2008
24.136938
--
8600000
02/Sept/2008
24.652719
--
8600000
29/Aug/2008
24.378203
--
8600000
28/Aug/2008
24.347079
--
8600000
27/Aug/2008
23.975646
--
8600000
26/Aug/2008
23.8312
--
8600000
25/Aug/2008
24.025343
--
8600000
22/Aug/2008
24.279859
--
8600000
21/Aug/2008
23.809989
--
9100000
20/Aug/2008
23.80615
--
9100000
19/Aug/2008
23.675558
--
9100000
18/Aug/2008
24.412175
--
9100000
15/Aug/2008
24.444607
--
9100000
14/Aug/2008
24.48211
--
9100000
13/Aug/2008
24.577911
--
9100000
12/Aug/2008
24.960995
--
9100000
11/Aug/2008
25.009799
--
9100000
08/Aug/2008
24.772531
--
9100000
07/Aug/2008
24.786423
--
9100000
06/Aug/2008
25.216907
--
9100000
05/Aug/2008
24.861412
--
9100000
04/Aug/2008
24.104999
--
9100000
01/Aug/2008
23.909107
--
9100000
31/Jul/2008
24.170289
--
9100000
30/Jul/2008
24.349664
--
9100000
29/Jul/2008
24.110209
--
9100000
28/Jul/2008
24.248533
--
9100000
25/Jul/2008
24.442858
--
9100000
24/Jul/2008
24.567924
--
9100000
23/Jul/2008
25.175943
--
9100000
22/Jul/2008
24.962934
--
9100000
21/Jul/2008
25.08508
--
9100000
18/Jul/2008
24.728654
--
9100000
17/Jul/2008
24.416116
--
9100000
16/Jul/2008
23.573896
--
9100000
15/Jul/2008
23.489978
--
9100000
14/Jul/2008
23.938824
--
9100000
11/Jul/2008
23.6196
--
9100000
10/Jul/2008
24.223889
--
9100000
09/Jul/2008
24.830763
--
9100000
08/Jul/2008
24.300467
--
9100000
07/Jul/2008
24.65164
--
9100000
03/Jul/2008
24.70244
--
9100000
02/Jul/2008
24.754386
--
9100000
01/Jul/2008
24.712139
--
9100000
30/Jun/2008
25.198348
--
9100000
27/Jun/2008
25.125603
--
9100000
26/Jun/2008
25.352094
--
9100000
25/Jun/2008
25.773301
0.755802
9100000
24/Jun/2008
26.242903
--
9100000
23/Jun/2008
26.170517
--
9100000
20/Jun/2008
26.539713
--
9100000
19/Jun/2008
26.858482
--
9100000
18/Jun/2008
27.499273
--
9100000
17/Jun/2008
28.051179
--
9450000
16/Jun/2008
27.960523
--
9450000
13/Jun/2008
27.841443
--
9450000
12/Jun/2008
27.970729
--
9450000
11/Jun/2008
27.846428
--
9450000
10/Jun/2008
28.192899
--
9450000
09/Jun/2008
28.741368
--
9450000
06/Jun/2008
29.029594
--
9450000
05/Jun/2008
29.550401
--
9450000
04/Jun/2008
29.27932
--
9450000
03/Jun/2008
29.460708
--
9450000
02/Jun/2008
29.344464
--
9450000
30/May/2008
29.67813
--
9450000
29/May/2008
29.361458
--
9450000
28/May/2008
29.48936
--
9450000
27/May/2008
29.254047
--
9450000
23/May/2008
29.54001
--
9450000
22/May/2008
29.803736
--
9450000
21/May/2008
29.953644
--
9450000
20/May/2008
29.93282
--
9450000
19/May/2008
30.203138
--
9450000
16/May/2008
30.015785
--
9450000
15/May/2008
29.907438
--
9450000
14/May/2008
29.782666
--
9450000
13/May/2008
29.45963
--
9450000
12/May/2008
29.58133
--
9300000
09/May/2008
29.389507
--
9450000
08/May/2008
29.56271
--
9450000
07/May/2008
29.580763
--
9450000
06/May/2008
29.648968
--
9400000
05/May/2008
29.715677
--
9400000
02/May/2008
29.66309
--
9400000
01/May/2008
29.249031
--
9400000
30/Apr/2008
29.473907
--
9400000
29/Apr/2008
29.22319
--
9400000
28/Apr/2008
29.536041
--
9400000
25/Apr/2008
29.350368
--
9400000
24/Apr/2008
29.241629
--
9400000
23/Apr/2008
29.604093
--
9400000
22/Apr/2008
29.66518
--
9400000
21/Apr/2008
29.866154
--
9400000
18/Apr/2008
29.882569
--
9400000
17/Apr/2008
29.423911
--
9400000
16/Apr/2008
29.534778
--
9400000
15/Apr/2008
28.690579
--
9400000
14/Apr/2008
28.638839
--
9400000
11/Apr/2008
28.750008
--
9400000
10/Apr/2008
29.073279
--
9400000
09/Apr/2008
29.127047
--
9400000
08/Apr/2008
29.277298
--
9400000
07/Apr/2008
29.422098
--
9400000
04/Apr/2008
29.308891
--
9600000
03/Apr/2008
28.790012
--
9600000
02/Apr/2008
28.993454
--
9600000
01/Apr/2008
28.701273
--
9600000
31/Mar/2008
28.34598
--
9600000
28/Mar/2008
28.178284
--
9600000
27/Mar/2008
28.292999
--
9600000
26/Mar/2008
27.904607
--
9600000
25/Mar/2008
27.612147
--
9600000
24/Mar/2008
26.664831
--
9600000
20/Mar/2008
26.704608
--
9600000
19/Mar/2008
26.89941
--
9600000
18/Mar/2008
27.175069
--
9600000
17/Mar/2008
26.455733
--
9600000
14/Mar/2008
27.200413
--
9600000
13/Mar/2008
27.397787
--
9600000
12/Mar/2008
27.534101
--
9600000
11/Mar/2008
26.997102
--
9600000
10/Mar/2008
26.728975
--
9600000
07/Mar/2008
27.018392
--
9600000
06/Mar/2008
27.168896
--
9600000
05/Mar/2008
27.4048
--
9600000
04/Mar/2008
26.857827
--
9700000
03/Mar/2008
27.044928
--
9600000
29/Feb/2008
27.406998
--
9600000
28/Feb/2008
27.746073
--
9600000
27/Feb/2008
28.178506
--
9600000
26/Feb/2008
27.838026
--
9600000
25/Feb/2008
27.436735
--
9600000
22/Feb/2008
26.926906
--
9600000
21/Feb/2008
26.992515
--
9600000
20/Feb/2008
26.474105
--
9600000
19/Feb/2008
26.895232
--
9600000
15/Feb/2008
25.947427
--
9600000
14/Feb/2008
26.207253
--
9600000
13/Feb/2008
26.218581
--
9500000
12/Feb/2008
26.091541
--
9500000
11/Feb/2008
25.264184
--
9500000
08/Feb/2008
25.539199
--
9500000
07/Feb/2008
25.585616
--
9500000
06/Feb/2008
26.376875
--
9300000
05/Feb/2008
26.026177
--
8900000
04/Feb/2008
27.22966
--
8900000
01/Feb/2008
27.208453
--
8900000
31/Jan/2008
26.60919
--
8900000
30/Jan/2008
26.648879
--
8900000
29/Jan/2008
26.841614
--
8600000
28/Jan/2008
26.39215
--
8600000
25/Jan/2008
26.28298
--
8600000
24/Jan/2008
26.542294
--
8600000
23/Jan/2008
24.794685
--
8600000
22/Jan/2008
25.589389
--
8600000
18/Jan/2008
26.502376
--
8600000
17/Jan/2008
27.216339
--
8600000
16/Jan/2008
27.121293
--
8600000
15/Jan/2008
27.829585
--
8600000
14/Jan/2008
28.766783
--
8600000
11/Jan/2008
28.393247
--
8600000
10/Jan/2008
28.457422
--
8600000
09/Jan/2008
28.729457
--
8600000
08/Jan/2008
29.184222
--
8600000
07/Jan/2008
29.286609
--
8600000
04/Jan/2008
29.441804
--
8600000
03/Jan/2008
29.661779
--
8600000
02/Jan/2008
29.85949
--
8600000
31/Dec/2007
30.077398
--
8600000
28/Dec/2007
30.197471
--
8600000
27/Dec/2007
29.920549
--
8600000
26/Dec/2007
29.943439
--
8600000
24/Dec/2007
29.739616
--
8600000
21/Dec/2007
29.506909
--
8600000
20/Dec/2007
29.164707
1.029737
8600000
19/Dec/2007
30.106601
--
8500000
18/Dec/2007
30.285822
--
8500000
17/Dec/2007
30.333974
--
8500000
14/Dec/2007
30.85
--
8500000
13/Dec/2007
30.94
--
8500000
12/Dec/2007
31.56
--
8500000
11/Dec/2007
31.73
--
8500000
10/Dec/2007
31.87
--
8500000
07/Dec/2007
31.51
--
8500000
06/Dec/2007
31.24
--
8500000
05/Dec/2007
31.17
--
8500000
04/Dec/2007
30.86
--
8500000
03/Dec/2007
30.96
--
8500000
30/Nov/2007
31.18
--
8500000
29/Nov/2007
30.85
--
8500000
28/Nov/2007
30.75
--
8500000
27/Nov/2007
30.47
--
8500000
26/Nov/2007
30.28
--
8500000
23/Nov/2007
30.3
--
8500000
21/Nov/2007
29.7
--
8500000
20/Nov/2007
30.35
--
8500000
19/Nov/2007
30.1
--
8600000
16/Nov/2007
30.67
--
8850000
15/Nov/2007
31.13
--
8850000
14/Nov/2007
31.66
--
8850000
13/Nov/2007
31.27
--
8850000
12/Nov/2007
31.13
--
8850000
09/Nov/2007
31.4
--
8850000
08/Nov/2007
32
--
8850000
07/Nov/2007
32.35
--
8450000
06/Nov/2007
32.41
--
8450000
05/Nov/2007
32.25
--
8450000
02/Nov/2007
32.44
--
8300000
01/Nov/2007
32.33
--
8150000
31/Oct/2007
32.6
--
8450000
30/Oct/2007
32.16
--
8450000
29/Oct/2007
32.32
--
8450000
26/Oct/2007
32.17
--
8450000
25/Oct/2007
32.2
--
8450000
24/Oct/2007
31.87
--
8450000
23/Oct/2007
32.24
--
8450000
22/Oct/2007
31.79
--
8450000
19/Oct/2007
32.48
--
8450000
18/Oct/2007
32.61
--
8450000
17/Oct/2007
32.64
--
8450000
16/Oct/2007
32.24
--
8450000
15/Oct/2007
32.55
--
8450000
12/Oct/2007
32.92
--
9900000
11/Oct/2007
32.94
--
8450000
10/Oct/2007
32.76
--
8450000
09/Oct/2007
32.39
--
8450000
08/Oct/2007
32.1
--
8450000
05/Oct/2007
32.26
--
8450000
04/Oct/2007
32.02
--
8450000
03/Oct/2007
32.01
--
8450000
02/Oct/2007
32.07
--
8450000
01/Oct/2007
32.37
--
8450000
28/Sept/2007
32.02
--
8450000
27/Sept/2007
31.85
--
8450000
26/Sept/2007
31.61
--
8450000
25/Sept/2007
31.32
--
8450000
24/Sept/2007
31.49
--
8450000
21/Sept/2007
31.68
--
8450000
20/Sept/2007
31.6
--
8450000
19/Sept/2007
31.45
--
8450000
18/Sept/2007
30.66
--
8450000
17/Sept/2007
30.2
--
8450000
14/Sept/2007
30.42
--
8450000
13/Sept/2007
30.64
--
8450000
12/Sept/2007
30.33
--
8450000
11/Sept/2007
30.07
--
8450000
10/Sept/2007
29.53
--
8450000
07/Sept/2007
29.63
--
8450000
06/Sept/2007
29.99
--
8450000
05/Sept/2007
29.69
--
8450000
04/Sept/2007
30.01
--
8450000
31/Aug/2007
29.75
--
8450000
30/Aug/2007
29.56
--
8450000
29/Aug/2007
29.2
--
8450000
28/Aug/2007
29.1
--
8450000
27/Aug/2007
29.66
--
8450000
24/Aug/2007
29.6
--
8450000
23/Aug/2007
29.45
--
8450000
22/Aug/2007
29.26
--
8450000
21/Aug/2007
28.72
--
8650000
20/Aug/2007
28.68
--
8650000
17/Aug/2007
28.44
--
8650000
16/Aug/2007
27.62
--
9150000
15/Aug/2007
28.76
--
9150000
14/Aug/2007
29.13
--
9150000
13/Aug/2007
29.47
--
9150000
10/Aug/2007
29
--
9150000
09/Aug/2007
29.78
--
9150000
08/Aug/2007
30.71
--
9150000
07/Aug/2007
30.04
--
9150000
06/Aug/2007
29.81
--
9150000
03/Aug/2007
30
--
9150000
02/Aug/2007
30.13
--
9150000
01/Aug/2007
29.81
--
9150000
31/Jul/2007
30.51
--
9150000
30/Jul/2007
29.93
--
9150000
27/Jul/2007
29.92
--
9150000
26/Jul/2007
30.4
--
9150000
25/Jul/2007
31.18
--
9150000
24/Jul/2007
31.78
--
9500000
23/Jul/2007
32.13
--
9500000
20/Jul/2007
32.04
--
9500000
19/Jul/2007
32.26
--
9500000
18/Jul/2007
31.99
--
9500000
17/Jul/2007
32.14
--
9500000
16/Jul/2007
32.2
--
9500000
13/Jul/2007
31.94
--
9500000
12/Jul/2007
31.78
--
9500000
11/Jul/2007
31.44
--
9500000
10/Jul/2007
31.38
--
9500000
09/Jul/2007
31.21
--
9500000
06/Jul/2007
31.06
--
9500000
05/Jul/2007
30.89
--
9500000
03/Jul/2007
30.95
--
9500000
02/Jul/2007
30.76
--
9500000
29/Jun/2007
30.5
--
9800000
28/Jun/2007
30.35
--
9800000
27/Jun/2007
30.03
--
9800000
26/Jun/2007
30.26
--
9800000
25/Jun/2007
30.38
--
9800000
22/Jun/2007
30.43
--
9800000
21/Jun/2007
30.39
--
9800000
20/Jun/2007
30.62
--
9800000
19/Jun/2007
30.53
--
9800000
18/Jun/2007
30.58
--
9800000
15/Jun/2007
30.59
--
9800000
14/Jun/2007
30.08
--
9800000
13/Jun/2007
29.64
--
9800000
12/Jun/2007
29.63
--
9800000
11/Jun/2007
29.84
--
9800000
08/Jun/2007
29.67
--
9800000
07/Jun/2007
29.95
--
9800000
06/Jun/2007
30.19
--
10000000
05/Jun/2007
30.72
--
10000000
04/Jun/2007
30.79
--
10000000
01/Jun/2007
30.62
--
10050000
31/May/2007
30.63
--
10050000
30/May/2007
30.27
--
10050000
29/May/2007
30.47
--
10050000
25/May/2007
30.28
--
9950000
24/May/2007
30.17
--
9950000
23/May/2007
30.56
--
9950000
22/May/2007
30.46
--
9950000
21/May/2007
30.28
--
9950000
18/May/2007
30.35
--
9950000
17/May/2007
30.18
--
9950000
16/May/2007
30.21
--
9950000
15/May/2007
30.5
--
9950000
14/May/2007
30.27
--
9950000
11/May/2007
30.36
--
9950000
10/May/2007
30.16
--
9950000
09/May/2007
30.46
--
9550000
08/May/2007
30.52
--
9550000
07/May/2007
31.03
--
9400000
04/May/2007
30.93
--
9250000
03/May/2007
30.76
--
9250000
02/May/2007
30.62
--
9100000
01/May/2007
30.6
--
9100000
30/Apr/2007
30.72
--
8950000
27/Apr/2007
30.66
--
8700000
26/Apr/2007
30.68
--
8700000
25/Apr/2007
30.75
--
8700000
24/Apr/2007
30.45
--
8700000
23/Apr/2007
30.44
--
8300000
20/Apr/2007
30.57
--
7550000
19/Apr/2007
30.2
--
7550000
18/Apr/2007
30.21
--
7550000
17/Apr/2007
30.23
--
7350000
16/Apr/2007
30.14
--
7000000
13/Apr/2007
29.42
--
7000000
12/Apr/2007
29.13
--
7000000
11/Apr/2007
29.22
--
7000000
10/Apr/2007
29.37
--
6850000
09/Apr/2007
28.88
--
6850000
05/Apr/2007
29.03
--
6850000
04/Apr/2007
28.8
--
6850000
03/Apr/2007
28.69
--
6850000
02/Apr/2007
28.46
--
6850000
30/Mar/2007
28.23
--
6850000
29/Mar/2007
28.27
--
6850000
28/Mar/2007
27.99
--
6850000
27/Mar/2007
28.11
--
6850000
26/Mar/2007
28.18
--
6550000
23/Mar/2007
28.44
--
6350000
22/Mar/2007
28.33
--
6350000
21/Mar/2007
27.82
--
6350000
20/Mar/2007
27.71
--
6350000
19/Mar/2007
27.31
--
6350000
16/Mar/2007
26.67
--
6350000
15/Mar/2007
26.48
--
6350000
14/Mar/2007
25.8
--
6800000
13/Mar/2007
26.3
--
6800000
12/Mar/2007
26.51
--
6800000
09/Mar/2007
26.28
--
6800000
08/Mar/2007
26.18
--
6800000
07/Mar/2007
25.87
--
6800000
06/Mar/2007
25.59
--
6800000
05/Mar/2007
25.52
--
6950000
02/Mar/2007
25.87
--
6950000
01/Mar/2007
25.76
--
6950000
28/Feb/2007
26.34
--
6950000
27/Feb/2007
26.84
--
6950000
26/Feb/2007
27.36
--
6950000
23/Feb/2007
27.37
--
6950000
22/Feb/2007
27.21
--
6950000
21/Feb/2007
27.25
--
6950000
20/Feb/2007
27.24
--
6950000
16/Feb/2007
27.02
--
7200000
15/Feb/2007
27.15
--
7200000
14/Feb/2007
27.08
--
7200000
13/Feb/2007
26.77
--
7200000
12/Feb/2007
26.56
--
7200000
09/Feb/2007
26.86
--
7200000
08/Feb/2007
26.78
--
7200000
07/Feb/2007
26.98
--
7400000
06/Feb/2007
26.72
--
7400000
05/Feb/2007
26.58
--
7400000
02/Feb/2007
26.71
--
7400000
01/Feb/2007
26.67
--
7400000
31/Jan/2007
26.36
--
7400000
30/Jan/2007
26.41
--
7400000
29/Jan/2007
26.25
--
7650000
26/Jan/2007
26.15
--
7650000
25/Jan/2007
26.45
--
7650000
24/Jan/2007
26.62
--
7650000
23/Jan/2007
26.56
--
7650000
22/Jan/2007
26.46
--
7650000
19/Jan/2007
26.61
--
7650000
18/Jan/2007
26.55
--
7650000
17/Jan/2007
26.53
--
7650000
16/Jan/2007
26.44
--
7650000
12/Jan/2007
26.32
--
7750000
11/Jan/2007
26.06
--
7750000
10/Jan/2007
25.77
--
7750000
09/Jan/2007
26.07
--
7750000
08/Jan/2007
25.89
--
7750000
05/Jan/2007
25.93
--
7750000
04/Jan/2007
26.38
--
7750000
03/Jan/2007
26.59
--
7750000
29/Dec/2006
26.26
--
7750000
28/Dec/2006
26.25
--
7750000
27/Dec/2006
26.24
--
7750000
26/Dec/2006
25.89
--
7750000
22/Dec/2006
25.94
--
7750000
21/Dec/2006
26.11
--
7750000
20/Dec/2006
26.2
0.454819
7750000
19/Dec/2006
26.47
--
7750000
18/Dec/2006
26.34
--
7750000
15/Dec/2006
26.41
--
7750000
14/Dec/2006
26.52
--
7750000
13/Dec/2006
26.35
--
7750000
12/Dec/2006
26.03
--
7750000
11/Dec/2006
25.77
--
7750000
08/Dec/2006
25.77
--
7750000
07/Dec/2006
25.75
--
7750000
06/Dec/2006
25.77
--
7750000
05/Dec/2006
25.83
--
7750000
04/Dec/2006
25.69
--
7750000
01/Dec/2006
25.63
--
7750000
30/Nov/2006
25.74
--
7750000
29/Nov/2006
25.77
--
7750000
28/Nov/2006
25.53
--
7750000
27/Nov/2006
25.5
--
7750000
24/Nov/2006
25.85
--
7750000
22/Nov/2006
25.77
--
7750000
21/Nov/2006
25.62
--
7750000
20/Nov/2006
25.58
--
7750000
17/Nov/2006
25.62
--
7750000
16/Nov/2006
25.69
--
7750000
15/Nov/2006
25.77
--
7750000
14/Nov/2006
25.57
--
7750000
13/Nov/2006
25.61
--
7750000
10/Nov/2006
25.63
--
7750000
09/Nov/2006
25.52
--
7750000
08/Nov/2006
25.63
--
7750000
07/Nov/2006
25.71
--
7900000
06/Nov/2006
25.39
--
7900000
03/Nov/2006
25.05
--
8200000
02/Nov/2006
25
--
8200000
01/Nov/2006
25.07
--
8200000
31/Oct/2006
25.05
--
8200000
30/Oct/2006
25.02
--
8200000
27/Oct/2006
25.17
--
8200000
26/Oct/2006
25.2
--
8200000
25/Oct/2006
25.12
--
8200000
24/Oct/2006
25.06
--
8150000
23/Oct/2006
25.07
--
8150000
20/Oct/2006
25
--
8150000
19/Oct/2006
25.05
--
8150000
18/Oct/2006
24.86
--
8150000
17/Oct/2006
24.77
--
8150000
16/Oct/2006
25.07
--
7950000
13/Oct/2006
25.04
--
7900000
12/Oct/2006
25.14
--
7250000
11/Oct/2006
25.04
--
6550000
10/Oct/2006
25.01
--
6450000
09/Oct/2006
25.03
--
6450000
06/Oct/2006
24.97
--
6200000
05/Oct/2006
25.15
--
6200000
04/Oct/2006
25.06
--
6150000
03/Oct/2006
25
--
5900000
02/Oct/2006
25.04
--
5900000
29/Sept/2006
24.94
--
5900000
28/Sept/2006
24.92
--
5700000
27/Sept/2006
24.94
--
5450000
26/Sept/2006
24.82
--
5450000
25/Sept/2006
24.56
--
5450000
22/Sept/2006
24.64
--
5450000
21/Sept/2006
24.71
--
5250000
20/Sept/2006
24.61
--
5250000
19/Sept/2006
24.28
--
5250000
18/Sept/2006
24.48
--
5250000
15/Sept/2006
24.44
--
5250000
14/Sept/2006
24.4
--
5250000
13/Sept/2006
24.23
--
5000000
12/Sept/2006
24.14
--
4750000
11/Sept/2006
23.79
--
4750000
08/Sept/2006
23.79
--
4750000
07/Sept/2006
23.85
--
4750000
06/Sept/2006
24.07
--
4550000
05/Sept/2006
24.35
--
4550000
01/Sept/2006
24.29
--
4550000
31/Aug/2006
24.17
--
4550000
30/Aug/2006
24.24
--
4550000
29/Aug/2006
23.96
--
4550000
28/Aug/2006
23.98
--
4550000
25/Aug/2006
23.73
--
4550000
24/Aug/2006
23.74
--
4550000
23/Aug/2006
23.58
--
4550000
22/Aug/2006
23.76
--
4550000
21/Aug/2006
23.87
--
4550000
18/Aug/2006
23.79
--
4550000
17/Aug/2006
23.9
--
4550000
16/Aug/2006
23.81
--
4550000
15/Aug/2006
23.55
--
4550000
14/Aug/2006
23.19
--
4550000
11/Aug/2006
22.98
--
4550000
10/Aug/2006
22.92
--
4550000
09/Aug/2006
23.23
--
4550000
08/Aug/2006
23.02
--
4550000
07/Aug/2006
23.1
--
4550000
04/Aug/2006
23.45
--
4550000
03/Aug/2006
23.03
--
4550000
02/Aug/2006
23.3
--
4550000
01/Aug/2006
22.88
--
4550000
31/Jul/2006
23.11
--
4550000
28/Jul/2006
23.19
--
4550000
27/Jul/2006
22.9
--
4850000
26/Jul/2006
22.47
--
4850000
25/Jul/2006
22.41
--
4850000
24/Jul/2006
22.5
--
4850000
21/Jul/2006
22.1
--
4850000
20/Jul/2006
22.19
--
4850000
19/Jul/2006
21.96
--
4850000
18/Jul/2006
21.24
--
4850000
17/Jul/2006
21.26
--
4850000
14/Jul/2006
21.54
--
4850000
13/Jul/2006
21.99
--
4850000
12/Jul/2006
22.3
--
4850000
11/Jul/2006
22.27
--
4850000
10/Jul/2006
22.48
--
4850000
07/Jul/2006
22.55
--
4850000
06/Jul/2006
22.59
--
4850000
05/Jul/2006
22.34
--
4850000
03/Jul/2006
22.71
--
4850000
30/Jun/2006
22.54
--
4850000
29/Jun/2006
21.68
--
4850000
28/Jun/2006
21.25
--
4850000
27/Jun/2006
21.36
--
4850000
26/Jun/2006
21.53
--
4850000
23/Jun/2006
21.55
--
4850000
22/Jun/2006
21.68
--
4850000
21/Jun/2006
21.66
--
4850000
20/Jun/2006
21.44
--
4850000
19/Jun/2006
21.35
--
4850000
16/Jun/2006
21.3
--
4850000
15/Jun/2006
21.43
--
4950000
14/Jun/2006
20.87
--
4650000
13/Jun/2006
20.73
--
4550000
12/Jun/2006
21.24
--
4550000
09/Jun/2006
21.58
--
4550000
08/Jun/2006
21.28
--
4550000
07/Jun/2006
22.12
--
4550000
06/Jun/2006
21.94
--
4550000
05/Jun/2006
22.6
--
4550000
02/Jun/2006
22.73
--
4550000
01/Jun/2006
22.59
--
4550000
31/May/2006
22.56
--
4550000
30/May/2006
22.35
--
4550000
26/May/2006
22.64
--
4550000
25/May/2006
22.4
--
4550000
24/May/2006
22.2
--
4550000
23/May/2006
22.54
--
4750000
22/May/2006
21.93
--
4950000
19/May/2006
22.3
--
4950000
18/May/2006
22.43
--
4950000
17/May/2006
22.4
--
4950000
16/May/2006
23.21
--
4950000
15/May/2006
23.14
--
4950000
12/May/2006
23.48
--
4950000
11/May/2006
23.97
--
4950000
10/May/2006
24.11
--
4950000
09/May/2006
24.18
--
4950000
08/May/2006
24.06
--
4950000
05/May/2006
24.01
--
4950000
04/May/2006
23.62
--
4950000
03/May/2006
23.36
--
4950000
02/May/2006
23.66
--
4950000
01/May/2006
23.56
--
5200000
28/Apr/2006
23.52
--
5200000
27/Apr/2006
23.65
--
5200000
26/Apr/2006
23.48
--
5000000
25/Apr/2006
23.36
--
5000000
24/Apr/2006
23.3
--
5000000
21/Apr/2006
23.37
--
5000000
20/Apr/2006
23.1
--
5400000
19/Apr/2006
22.88
--
5600000
18/Apr/2006
22.43
--
5600000
17/Apr/2006
22.51
--
5600000
13/Apr/2006
22.16
--
5600000
12/Apr/2006
22.18
--
5600000
11/Apr/2006
22.25
--
5600000
10/Apr/2006
22.6
--
5600000
07/Apr/2006
22.59
--
5600000
06/Apr/2006
22.86
--
5600000
05/Apr/2006
22.88
--
5600000
04/Apr/2006
22.84
--
5600000
03/Apr/2006
22.74
--
5600000
31/Mar/2006
22.6
--
5600000
30/Mar/2006
22.79
--
5600000
29/Mar/2006
22.4
--
5600000
28/Mar/2006
22.53
--
5350000
27/Mar/2006
22.55
--
5350000
24/Mar/2006
22.63
--
5350000
23/Mar/2006
22.58
--
3900000
22/Mar/2006
22.66
--
3900000
21/Mar/2006
22.59
--
3900000
20/Mar/2006
22.66
--
3900000
17/Mar/2006
22.5
--
3900000
16/Mar/2006
22.46
--
3900000
15/Mar/2006
22.25
--
3900000
14/Mar/2006
22.1
--
3900000
13/Mar/2006
21.86
--
3900000
10/Mar/2006
21.65
--
3900000
09/Mar/2006
21.56
--
3900000
08/Mar/2006
21.37
--
3900000
07/Mar/2006
21.52
--
3900000
06/Mar/2006
21.87
--
3900000
03/Mar/2006
21.69
--
3900000
02/Mar/2006
21.74
--
3900000
01/Mar/2006
21.82
--
3900000
28/Feb/2006
21.7
--
3900000
27/Feb/2006
21.96
--
3900000
24/Feb/2006
21.84
--
3900000
23/Feb/2006
21.94
--
3900000
22/Feb/2006
21.91
--
3900000
21/Feb/2006
21.84
--
3900000
17/Feb/2006
21.86
--
3900000
16/Feb/2006
21.72
--
3900000
15/Feb/2006
21.67
--
3900000
14/Feb/2006
21.61
--
3900000
13/Feb/2006
21.59
--
3900000
10/Feb/2006
21.44
--
3900000
09/Feb/2006
21.59
--
3900000
08/Feb/2006
21.35
--
3900000
07/Feb/2006
21.29
--
3900000
06/Feb/2006
21.27
--
3900000
03/Feb/2006
21.23
--
3900000
02/Feb/2006
21.3
--
3900000
01/Feb/2006
21.49
--
3900000
31/Jan/2006
21.28
--
3900000
30/Jan/2006
21.21
--
3900000
27/Jan/2006
21.28
--
3350000
26/Jan/2006
21.25
--
3350000
25/Jan/2006
20.96
--
3350000
24/Jan/2006
20.72
--
3350000
23/Jan/2006
20.71
--
3350000
20/Jan/2006
20.41
--
3350000
19/Jan/2006
20.67
--
3350000
18/Jan/2006
20.51
--
3350000
17/Jan/2006
20.64
--
3350000
13/Jan/2006
20.81
--
3350000
12/Jan/2006
21.04
--
3350000
11/Jan/2006
21.12
--
3350000
10/Jan/2006
20.95
--
3350000
09/Jan/2006
21.19
--
3350000
06/Jan/2006
21.2
--
3350000
05/Jan/2006
20.99
--
3350000
04/Jan/2006
21.07
--
3350000
03/Jan/2006
20.74
--
3350000
30/Dec/2005
20.23
--
3350000
29/Dec/2005
20.5
--
3350000
28/Dec/2005
20.52
--
3350000
27/Dec/2005
20.49
--
3350000
23/Dec/2005
20.43
0.482788
3350000
22/Dec/2005
20.85
--
3350000
21/Dec/2005
20.8
--
3350000
20/Dec/2005
20.77
--
3350000
19/Dec/2005
20.97
--
3350000
16/Dec/2005
21.02
--
3350000
15/Dec/2005
20.72
--
3350000
14/Dec/2005
20.76
--
3350000
13/Dec/2005
20.66
--
3350000
12/Dec/2005
20.69
--
3350000
09/Dec/2005
20.38
--
3350000
08/Dec/2005
20.37
--
3350000
07/Dec/2005
20.21
--
3350000
06/Dec/2005
20.33
--
3350000
05/Dec/2005
20.1
--
3350000
02/Dec/2005
20.04
--
3350000
01/Dec/2005
19.94
--
3350000
30/Nov/2005
19.74
--
3350000
29/Nov/2005
19.73
--
3350000
28/Nov/2005
19.66
--
3350000
25/Nov/2005
19.56
--
3350000
23/Nov/2005
19.7
--
3350000
22/Nov/2005
19.49
--
3350000
21/Nov/2005
19.52
--
3350000
18/Nov/2005
19.45
--
3350000
17/Nov/2005
19.37
--
3350000
16/Nov/2005
19.17
--
3350000
15/Nov/2005
19.28
--
3350000
14/Nov/2005
19.32
--
3350000
11/Nov/2005
19.29
--
3350000
10/Nov/2005
19.13
--
3350000
09/Nov/2005
18.97
--
3350000
08/Nov/2005
18.94
--
3350000
07/Nov/2005
18.92
--
3350000
04/Nov/2005
18.84
--
3350000
03/Nov/2005
19.17
--
3350000
02/Nov/2005
19.15
--
3350000
01/Nov/2005
18.89
--
3350000
31/Oct/2005
18.84
--
3350000
28/Oct/2005
18.64
--
3350000
27/Oct/2005
18.73
--
3350000
26/Oct/2005
18.9
--
3350000
25/Oct/2005
18.87
--
3350000
24/Oct/2005
18.72
--
3350000
21/Oct/2005
18.62
--
3350000
20/Oct/2005
18.69
--
3350000
19/Oct/2005
18.57
--
3350000
18/Oct/2005
18.79
--
3350000
17/Oct/2005
18.96
--
3350000
14/Oct/2005
19.02
--
3350000
13/Oct/2005
18.66
--
3350000
12/Oct/2005
18.94
--
3350000
11/Oct/2005
19.09
--
3350000
10/Oct/2005
19.19
--
3350000
07/Oct/2005
19.32
--
3350000
06/Oct/2005
19.41
--
3350000
05/Oct/2005
19.35
--
3350000
04/Oct/2005
19.47
--
3350000
03/Oct/2005
19.31
--
3350000
30/Sept/2005
19.32
--
3350000
29/Sept/2005
19.1
--
3350000
28/Sept/2005
19.19
--
3350000
27/Sept/2005
19.02
--
3350000
26/Sept/2005
19.13
--
3350000
23/Sept/2005
18.94
--
3350000
22/Sept/2005
18.98
--
3350000
21/Sept/2005
19.28
--
3350000
20/Sept/2005
19.45
--
3350000
19/Sept/2005
19.3
--
3350000
16/Sept/2005
19.4
--
3350000
15/Sept/2005
19.29
--
3350000
14/Sept/2005
19.44
--
3350000
13/Sept/2005
19.36
--
3350000
12/Sept/2005
19.47
--
3350000
09/Sept/2005
19.67
--
3350000
08/Sept/2005
19.61
--
3350000
07/Sept/2005
19.63
--
3350000
06/Sept/2005
19.65
--
3350000
02/Sept/2005
19.49
--
3350000
01/Sept/2005
19.35
--
3350000
31/Aug/2005
19.1
--
3350000
30/Aug/2005
18.79
--
3350000
29/Aug/2005
18.92
--
3350000
26/Aug/2005
18.97
--
3350000
25/Aug/2005
18.95
--
3350000
24/Aug/2005
19.08
--
3350000
23/Aug/2005
19.08
--
3350000
22/Aug/2005
19.26
--
3350000
19/Aug/2005
19.07
--
3350000
18/Aug/2005
19
--
3350000
17/Aug/2005
19.26
--
3350000
16/Aug/2005
19.35
--
3350000
15/Aug/2005
19.43
--
3350000
12/Aug/2005
19.54
--
3350000
11/Aug/2005
19.7
--
3350000
10/Aug/2005
19.7
--
3350000
09/Aug/2005
19.39
--
3350000
08/Aug/2005
19.23
--
3350000
05/Aug/2005
19.22
--
3350000
04/Aug/2005
19.44
--
3350000
03/Aug/2005
19.43
--
3350000
02/Aug/2005
19.32
--
3350000
01/Aug/2005
19.26
--
3350000
29/Jul/2005
19.13
--
3350000
28/Jul/2005
19.07
--
3350000
27/Jul/2005
18.98
--
3350000
26/Jul/2005
18.94
--
3350000
25/Jul/2005
18.95
--
3350000
22/Jul/2005
19.05
--
3350000
21/Jul/2005
19.09
--
3350000
20/Jul/2005
18.91
--
3350000
19/Jul/2005
18.93
--
3100000
18/Jul/2005
18.91
--
3100000
15/Jul/2005
18.92
--
3100000
14/Jul/2005
19.05
--
3100000
13/Jul/2005
18.97
--
3100000
12/Jul/2005
19.02
--
3100000
11/Jul/2005
18.92
--
3100000
08/Jul/2005
18.67
--
3100000
07/Jul/2005
18.48
--
3100000
06/Jul/2005
18.79
--
3100000
05/Jul/2005
18.68
--
3100000
01/Jul/2005
18.69
--
3100000
30/Jun/2005
18.68
--
3100000
29/Jun/2005
18.62
--
3100000
28/Jun/2005
18.62
--
3100000
27/Jun/2005
18.48
--
3100000
24/Jun/2005
18.46
--
3100000
23/Jun/2005
18.53
--
3100000
22/Jun/2005
18.6
--
3100000
21/Jun/2005
18.55
--
3100000
20/Jun/2005
18.45
--
3100000
17/Jun/2005
18.63
--
3100000
16/Jun/2005
18.33
--
3100000
15/Jun/2005
18.23
--
3100000
14/Jun/2005
18.22
--
3100000
13/Jun/2005
18.17
--
3100000
10/Jun/2005
18.21
--
3100000
09/Jun/2005
18.16
--
3100000
08/Jun/2005
18.36
--
3100000
07/Jun/2005
18.29
--
3100000
06/Jun/2005
18.13
--
3000000
03/Jun/2005
18.24
--
3000000
02/Jun/2005
18.28
--
3000000
01/Jun/2005
18.2
--
3000000
31/May/2005
17.99
--
3000000
27/May/2005
18.41
--
3000000
26/May/2005
18.39
--
3000000
25/May/2005
18.36
--
3000000
24/May/2005
18.28
--
3000000
23/May/2005
18.3
--
3000000
20/May/2005
18.15
--
3000000
19/May/2005
18.2
--
3000000
18/May/2005
18.1
--
3000000
17/May/2005
17.84
--
3000000
16/May/2005
17.8
--
3000000
13/May/2005
17.88
--
3000000
12/May/2005
17.98
--
3000000
11/May/2005
18.01
--
3000000
10/May/2005
18.17
--
3000000
09/May/2005
18.19
--
3000000
06/May/2005
18.26
--
3000000
05/May/2005
18.29
--
3000000
04/May/2005
18.11
--
3000000
03/May/2005
17.95
--
3000000
02/May/2005
17.86
--
3000000
29/Apr/2005
17.91
--
3000000
28/Apr/2005
17.84
--
3000000
27/Apr/2005
18.01
--
3000000
26/Apr/2005
18.3
--
3000000
25/Apr/2005
18.39
--
3000000
22/Apr/2005
18.45
--
3000000
21/Apr/2005
18.35
--
3000000
20/Apr/2005
18.31
--
3000000
19/Apr/2005
18.41
--
3000000
18/Apr/2005
18.32
--
3000000
15/Apr/2005
18.6
--
3000000
14/Apr/2005
18.65
--
3000000
13/Apr/2005
18.85
--
3000000
12/Apr/2005
18.82
--
3000000
11/Apr/2005
19
--
3000000
08/Apr/2005
18.92
--
3000000
07/Apr/2005
18.98
--
3000000
06/Apr/2005
18.8
--
3000000
05/Apr/2005
18.68
--
3000000
04/Apr/2005
18.55
--
3000000
01/Apr/2005
18.78
--
3000000
31/Mar/2005
18.86
--
3000000
30/Mar/2005
18.81
--
3000000
29/Mar/2005
18.8
--
3000000
28/Mar/2005
18.73
--
3000000
24/Mar/2005
18.86
--
3000000
23/Mar/2005
18.81
--
3000000
22/Mar/2005
19.11
--
2950000
21/Mar/2005
19.05
--
2950000
18/Mar/2005
19.25
--
2950000
17/Mar/2005
19.31
--
2950000
16/Mar/2005
19.4
--
2950000
15/Mar/2005
19.51
--
2750000
14/Mar/2005
19.5
--
2750000
11/Mar/2005
19.63
--
2750000
10/Mar/2005
19.57
--
2750000
09/Mar/2005
19.72
--
2650000
08/Mar/2005
19.8
--
2650000
07/Mar/2005
19.69
--
2650000
04/Mar/2005
19.73
--
2650000
03/Mar/2005
19.42
--
2650000
02/Mar/2005
19.39
--
2650000
01/Mar/2005
19.47
--
2650000
28/Feb/2005
19.49
--
2650000
25/Feb/2005
19.37
--
2650000
24/Feb/2005
19.11
--
2650000
23/Feb/2005
19.14
--
2650000
22/Feb/2005
19.32
--
2650000
18/Feb/2005
19.18
--
2650000
17/Feb/2005
19.11
--
2650000
16/Feb/2005
18.87
--
2650000
15/Feb/2005
18.87
--
2650000
14/Feb/2005
18.75
--
2650000
11/Feb/2005
18.6
--
2650000
10/Feb/2005
18.46
--
2650000
09/Feb/2005
18.37
--
2450000
08/Feb/2005
18.41
--
2450000
07/Feb/2005
18.51
--
2450000
04/Feb/2005
18.59
--
2450000
03/Feb/2005
18.37
--
2450000
02/Feb/2005
18.55
--
2450000
01/Feb/2005
18.45
--
2450000
31/Jan/2005
18.23
--
2450000
28/Jan/2005
18.02
--
2450000
27/Jan/2005
18.1
--
2450000
26/Jan/2005
18.07
--
2450000
25/Jan/2005
17.86
--
2450000
24/Jan/2005
17.87
--
2450000
21/Jan/2005
17.76
--
2450000
20/Jan/2005
17.63
--
2450000
19/Jan/2005
17.81
--
2450000
18/Jan/2005
17.79
--
2450000
14/Jan/2005
17.84
--
2450000
13/Jan/2005
17.94
--
2450000
12/Jan/2005
17.95
--
2450000
11/Jan/2005
17.91
--
2450000
10/Jan/2005
17.93
--
2250000
07/Jan/2005
17.85
--
2150000
06/Jan/2005
17.96
--
2150000
05/Jan/2005
17.98
--
2150000
04/Jan/2005
18.11
--
2150000
03/Jan/2005
18.32
--
2150000
31/Dec/2004
18.36
--
2150000
30/Dec/2004
18.34
--
2150000
29/Dec/2004
18.27
--
2150000
28/Dec/2004
18.36
--
2150000
27/Dec/2004
18.34
--
2150000
23/Dec/2004
18.22
0.261056
2150000
22/Dec/2004
18.26
--
2150000
21/Dec/2004
18.12
--
2150000
20/Dec/2004
18.15
--
2150000
17/Dec/2004
17.95
--
2150000
16/Dec/2004
18.14
--
2150000
15/Dec/2004
18.26
--
2150000
14/Dec/2004
18.15
--
2000000
13/Dec/2004
18.13
--
2000000
10/Dec/2004
17.84
--
2000000
09/Dec/2004
17.81
--
2000000
08/Dec/2004
17.97
--
2000000
07/Dec/2004
18.18
--
1850000
06/Dec/2004
18.12
--
1850000
03/Dec/2004
18.13
--
1850000
02/Dec/2004
18.04
--
1850000
01/Dec/2004
18.04
--
1850000
30/Nov/2004
17.79
--
1850000
29/Nov/2004
17.9
--
1850000
26/Nov/2004
17.89
--
1850000
24/Nov/2004
17.58
--
1850000
23/Nov/2004
17.49
--
1850000
22/Nov/2004
17.41
--
1850000
19/Nov/2004
17.53
--
1850000
18/Nov/2004
17.52
--
1800000
17/Nov/2004
17.59
--
1800000
16/Nov/2004
17.41
--
1800000
15/Nov/2004
17.5
--
1800000
12/Nov/2004
17.54
--
1800000
11/Nov/2004
17.43
--
1800000
10/Nov/2004
17.27
--
1800000
09/Nov/2004
17.2
--
1800000
08/Nov/2004
17.27
--
1800000
05/Nov/2004
17.19
--
1800000
04/Nov/2004
17.03
--
1800000
03/Nov/2004
17.01
--
1800000
02/Nov/2004
16.83
--
1800000
01/Nov/2004
16.76
--
1800000
29/Oct/2004
16.69
--
1800000
28/Oct/2004
16.74
--
1800000
27/Oct/2004
16.62
--
1800000
26/Oct/2004
16.39
--
1800000
25/Oct/2004
16.33
--
1800000
22/Oct/2004
16.41
--
1800000
21/Oct/2004
16.36
--
1800000
20/Oct/2004
16.29
--
1800000
19/Oct/2004
16.39
--
1800000
18/Oct/2004
16.25
--
1800000
15/Oct/2004
16.29
--
1800000
14/Oct/2004
16.22
--
1800000
13/Oct/2004
16.16
--
1800000
12/Oct/2004
16.16
--
1800000
11/Oct/2004
16.46
--
1800000
08/Oct/2004
16.54
--
1800000
07/Oct/2004
16.48
--
1800000
06/Oct/2004
16.45
--
1800000
05/Oct/2004
16.42
--
1800000
04/Oct/2004
16.31
--
1800000
01/Oct/2004
16.32
--
1800000
30/Sept/2004
16.03
--
1800000
29/Sept/2004
15.94
--
1800000
28/Sept/2004
15.93
--
1800000
27/Sept/2004
15.87
--
1800000
24/Sept/2004
15.93
--
1800000
23/Sept/2004
16.01
--
1800000
22/Sept/2004
16.09
--
1800000
21/Sept/2004
16.35
--
1800000
20/Sept/2004
16.1
--
1800000
17/Sept/2004
16.24
--
1800000
16/Sept/2004
16.08
--
1800000
15/Sept/2004
16.09
--
1800000
14/Sept/2004
16.32
--
1800000
13/Sept/2004
16.33
--
1800000
10/Sept/2004
16.21
--
1800000
09/Sept/2004
15.95
--
1800000
08/Sept/2004
16.04
--
1800000
07/Sept/2004
16.01
--
1800000
03/Sept/2004
15.85
--
1800000
02/Sept/2004
15.87
--
1800000
01/Sept/2004
15.81
--
1800000
31/Aug/2004
15.7
--
1800000
30/Aug/2004
15.68
--
1800000
27/Aug/2004
15.69
--
1800000
26/Aug/2004
15.66
--
1800000
25/Aug/2004
15.56
--
1800000
24/Aug/2004
15.59
--
1800000
23/Aug/2004
15.73
--
1800000
20/Aug/2004
15.65
--
1800000
19/Aug/2004
15.69
--
1800000
18/Aug/2004
15.58
--
1800000
17/Aug/2004
15.59
--
1800000
16/Aug/2004
15.56
--
1800000
13/Aug/2004
15.38
--
1800000
12/Aug/2004
15.28
--
1800000
11/Aug/2004
15.3
--
1800000
10/Aug/2004
15.56
--
1800000
09/Aug/2004
15.33
--
1800000
06/Aug/2004
15.43
--
1800000
05/Aug/2004
15.59
--
1800000
04/Aug/2004
15.52
--
1800000
03/Aug/2004
15.67
--
1800000
02/Aug/2004
15.52
--
1800000
30/Jul/2004
15.69
--
1800000
29/Jul/2004
15.74
--
1800000
28/Jul/2004
15.42
--
1800000
27/Jul/2004
15.47
--
1800000
26/Jul/2004
15.42
--
1800000
23/Jul/2004
15.56
--
1800000
22/Jul/2004
15.74
--
1800000
21/Jul/2004
15.97
--
1800000
20/Jul/2004
16.03
--
1800000
19/Jul/2004
16.05
--
1800000
16/Jul/2004
16.18
--
1800000
15/Jul/2004
16.07
--
1800000
14/Jul/2004
16.24
--
1800000
13/Jul/2004
16.19
--
1800000
12/Jul/2004
16.31
--
1800000
09/Jul/2004
16.41
--
1800000
08/Jul/2004
16.4
--
1800000
07/Jul/2004
16.32
--
1800000
06/Jul/2004
16.26
--
1700000
02/Jul/2004
16.52
--
1700000
01/Jul/2004
16.5
--
1700000
30/Jun/2004
16.49
--
1700000
29/Jun/2004
16.53
--
1700000
28/Jun/2004
16.67
--
1700000
25/Jun/2004
16.45
--
1700000
24/Jun/2004
16.48
--
1700000
23/Jun/2004
16.26
--
1700000
22/Jun/2004
16.24
--
1700000
21/Jun/2004
16.46
--
1700000
18/Jun/2004
16.49
--
1700000
17/Jun/2004
16.3
--
1700000
16/Jun/2004
16.23
--
1700000
15/Jun/2004
16.17
--
1700000
14/Jun/2004
16.07
--
1700000
10/Jun/2004
16.27
--
1700000
09/Jun/2004
16.23
--
1650000
08/Jun/2004
16.51
--
1650000
07/Jun/2004
16.55
--
1650000
04/Jun/2004
16.31
--
1650000
03/Jun/2004
16.23
--
1650000
02/Jun/2004
16.17
--
1300000
01/Jun/2004
15.99
--
1300000
28/May/2004
16.15
--
1300000
27/May/2004
16.22
--
1300000
26/May/2004
15.86
--
1300000
25/May/2004
15.75
--
1300000
24/May/2004
15.64
--
1300000
21/May/2004
15.58
--
1300000
20/May/2004
15.48
--
1300000
19/May/2004
15.71
--
1300000
18/May/2004
15.38
--
1300000
17/May/2004
15.32
--
1300000
14/May/2004
15.31829
--
1300000
13/May/2004
15.409561
--
1300000
12/May/2004
15.284195
--
1300000
11/May/2004
15.405554
--
1300000
10/May/2004
15.33
--
1300000
07/May/2004
15.775874
--
1300000
06/May/2004
16.01127
--
1300000
05/May/2004
16.332704
--
1300000
04/May/2004
16.137473
--
1300000
03/May/2004
15.943766
--
1300000
30/Apr/2004
15.849835
--
1300000
29/Apr/2004
15.859119
--
1300000
28/Apr/2004
15.830763
--
1300000
27/Apr/2004
16.188953
--
1300000
26/Apr/2004
16.162271
--
1300000
23/Apr/2004
16.139617
--
1300000
22/Apr/2004
16.130113
--
1300000
21/Apr/2004
16.09269
--
1300000
20/Apr/2004
16.221286
--
1300000
19/Apr/2004
16.275896
--
1300000
16/Apr/2004
16.241948
--
1300000
15/Apr/2004
15.981341
--
1300000
14/Apr/2004
15.898922
--
1300000
13/Apr/2004
16.017506
--
1300000
12/Apr/2004
16.063239
--
1300000
08/Apr/2004
16.109876
--
1300000
07/Apr/2004
16.201096
--
1300000
06/Apr/2004
16.035109
--
1300000
05/Apr/2004
16.061847
--
1300000
02/Apr/2004
16.152345
--
1300000
01/Apr/2004
16.071614
--
1300000
31/Mar/2004
15.849875
--
1300000
30/Mar/2004
15.703584
--
1300000
29/Mar/2004
15.667525
--
1300000
26/Mar/2004
15.395499
--
1300000
25/Mar/2004
15.413684
--
1300000
24/Mar/2004
15.136245
--
1300000
23/Mar/2004
15.340897
--
1300000
22/Mar/2004
15.433627
--
1300000
19/Mar/2004
15.710918
--
1300000
18/Mar/2004
15.813607
--
1300000
17/Mar/2004
15.961531
--
1300000
16/Mar/2004
15.874616
--
1300000
15/Mar/2004
15.696589
--
1300000
12/Mar/2004
16.010934
--
1300000
11/Mar/2004
16.042605
--
1300000
10/Mar/2004
16.420266
--
1300000
09/Mar/2004
16.681341
--
1300000
08/Mar/2004
16.811261
--
1300000
05/Mar/2004
16.849973
--
1300000
04/Mar/2004
16.660888
--
1300000
03/Mar/2004
16.578916
--
1300000
02/Mar/2004
16.845915
--
1300000
01/Mar/2004
16.881333
--
1300000
27/Feb/2004
16.72896
--
1300000
26/Feb/2004
16.687153
--
1300000
25/Feb/2004
16.782651
--
1300000
24/Feb/2004
16.857265
--
1300000
23/Feb/2004
16.951387
--
1300000
20/Feb/2004
17.023826
--
1300000
19/Feb/2004
17.19532
--
1300000
18/Feb/2004
17.276737
--
1300000
17/Feb/2004
17.271056
--
1300000
13/Feb/2004
16.990202
--
1300000
12/Feb/2004
17.119228
--
1300000
11/Feb/2004
16.882653
--
1300000
10/Feb/2004
16.831763
--
1300000
09/Feb/2004
16.800737
--
1300000
06/Feb/2004
16.676646
--
1300000
05/Feb/2004
16.510567
--
1300000
04/Feb/2004
16.379249
--
1300000
03/Feb/2004
16.546067
--
1300000
02/Feb/2004
16.547883
--
1300000
30/Jan/2004
16.457368
--
1300000
29/Jan/2004
16.460721
--
1300000
28/Jan/2004
16.927437
--
1300000
27/Jan/2004
16.847223
--
1300000
26/Jan/2004
16.705661
--
1300000
23/Jan/2004
16.942128
--
1300000
22/Jan/2004
16.958322
--
1300000
21/Jan/2004
16.853403
--
1300000
20/Jan/2004
16.602494
--
1300000
16/Jan/2004
16.421771
--
1300000
15/Jan/2004
16.479661
--
1300000
14/Jan/2004
16.455388
--
1300000
13/Jan/2004
16.447378
--
1300000
12/Jan/2004
16.430535
--
1300000
09/Jan/2004
16.596574
--
1300000
08/Jan/2004
16.734806
--
1300000
07/Jan/2004
16.523502
--
1300000
06/Jan/2004
16.705504
--
1300000
05/Jan/2004
16.685062
--
1300000
02/Jan/2004
16.545012
--
1300000
31/Dec/2003
16.411077
--
1300000
30/Dec/2003
16.244465
--
1300000
29/Dec/2003
16.059179
--
1300000
26/Dec/2003
15.895776
--
1300000
24/Dec/2003
15.902906
--
1300000
23/Dec/2003
15.807476
--
1300000
22/Dec/2003
15.776414
0.369677
1300000
19/Dec/2003
16.124129
--
1300000
18/Dec/2003
16.005222
--
1300000
17/Dec/2003
15.900507
--
1300000
16/Dec/2003
15.840432
--
1300000
15/Dec/2003
15.836866
--
1300000
12/Dec/2003
15.796032
--
1300000
11/Dec/2003
15.633245
--
1300000
10/Dec/2003
15.658489
--
1300000
09/Dec/2003
15.779622
--
1300000
08/Dec/2003
15.724965
--
1300000
05/Dec/2003
15.706554
--
1300000
04/Dec/2003
15.69646
--
1300000
03/Dec/2003
15.849446
--
1300000
02/Dec/2003
15.725743
--
1300000
01/Dec/2003
15.577635
--
1300000
28/Nov/2003
15.390303
--
1300000
26/Nov/2003
15.339404
--
1300000
25/Nov/2003
15.230332
--
1300000
24/Nov/2003
15.163269
--
1300000
21/Nov/2003
15.037327
--
1300000
20/Nov/2003
15.054313
--
1300000
19/Nov/2003
15.128882
--
1300000
18/Nov/2003
15.119021
--
1300000
17/Nov/2003
15.023898
--
1300000
14/Nov/2003
15.405863
--
1300000
13/Nov/2003
15.338925
--
1300000
12/Nov/2003
15.17745
--
1300000
11/Nov/2003
15.025976
--
1300000
10/Nov/2003
15.125445
--
1300000
07/Nov/2003
15.216008
--
1300000
06/Nov/2003
14.968617
--
1300000
05/Nov/2003
14.910648
--
1300000
04/Nov/2003
15.012665
--
1300000
03/Nov/2003
15.044712
--
1300000
31/Oct/2003
14.834096
--
1300000
30/Oct/2003
14.844395
--
1300000
29/Oct/2003
14.71347
--
1300000
28/Oct/2003
14.643306
--
1300000
27/Oct/2003
14.647218
--
1300000
24/Oct/2003
14.583494
--
1300000
23/Oct/2003
14.604113
--
1300000
22/Oct/2003
14.830385
--
1300000
21/Oct/2003
14.988194
--
1300000
20/Oct/2003
14.883409
--
1300000
17/Oct/2003
15.000076
--
1300000
16/Oct/2003
14.98187
--
1300000
15/Oct/2003
15.01207
--
1300000
14/Oct/2003
14.903236
--
1300000
13/Oct/2003
14.957209
--
1300000
10/Oct/2003
14.892077
--
1300000
09/Oct/2003
14.851118
--
1300000
08/Oct/2003
14.627035
--
1300000
07/Oct/2003
14.66171
--
1300000
06/Oct/2003
14.650978
--
1300000
03/Oct/2003
14.765548
--
1300000
02/Oct/2003
14.440942
--
1300000
01/Oct/2003
14.391716
--
1300000
30/Sept/2003
14.0946
--
1300000
29/Sept/2003
14.21281
--
1300000
26/Sept/2003
14.202357
--
1300000
25/Sept/2003
14.469776
--
1300000
24/Sept/2003
14.597143
--
1300000
23/Sept/2003
14.588687
--
1300000
22/Sept/2003
14.738074
--
1300000
19/Sept/2003
14.881359
--
1300000
18/Sept/2003
14.884829
--
1300000
17/Sept/2003
14.843027
--
1300000
16/Sept/2003
14.6834
--
1300000
15/Sept/2003
14.731542
--
1300000
12/Sept/2003
14.663604
--
1300000
11/Sept/2003
14.59931
--
1300000
10/Sept/2003
14.619294
--
1300000
09/Sept/2003
14.827336
--
1300000
08/Sept/2003
14.928604
--
1300000
05/Sept/2003
14.754687
--
1300000
04/Sept/2003
14.63834
--
1300000
03/Sept/2003
14.586462
--
1300000
02/Sept/2003
14.422075
--
1300000
29/Aug/2003
14.30712
--
1300000
28/Aug/2003
14.275455
--
1300000
27/Aug/2003
14.217889
--
1300000
26/Aug/2003
14.010394
--
1300000
25/Aug/2003
14.187529
--
1300000
22/Aug/2003
14.297817
--
1300000
21/Aug/2003
14.292252
--
1300000
20/Aug/2003
14.285487
--
1300000
19/Aug/2003
14.261037
--
1300000
18/Aug/2003
14.353499
--
1300000
15/Aug/2003
14.347034
--
1300000
14/Aug/2003
14.29218
--
1300000
13/Aug/2003
14.127003
--
1300000
12/Aug/2003
14.130486
--
1300000
11/Aug/2003
14.111585
--
1300000
08/Aug/2003
14.011862
--
1300000
07/Aug/2003
13.906856
--
1300000
06/Aug/2003
13.78281
--
1300000
05/Aug/2003
13.943478
--
1300000
04/Aug/2003
13.814442
--
1300000
01/Aug/2003
13.820924
--
1300000
31/Jul/2003
13.958202
--
1300000
30/Jul/2003
13.895894
--
1300000
29/Jul/2003
13.950938
--
1300000
28/Jul/2003
14.046504
--
1300000
25/Jul/2003
13.991709
--
1300000
24/Jul/2003
14.069798
--
1300000
23/Jul/2003
13.813415
--
1300000
22/Jul/2003
13.768599
--
1300000
21/Jul/2003
13.586079
--
1300000
18/Jul/2003
13.581548
--
1300000
17/Jul/2003
13.258586
--
1300000
16/Jul/2003
13.479018
--
1300000
15/Jul/2003
13.5384
--
1300000
14/Jul/2003
13.595098
--
1300000
11/Jul/2003
13.424249
--
1300000
10/Jul/2003
13.277073
--
1300000
09/Jul/2003
13.428303
--
1300000
08/Jul/2003
13.54624
--
1300000
07/Jul/2003
13.617976
--
1300000
03/Jul/2003
13.414692
--
1300000
02/Jul/2003
13.352645
--
1300000
01/Jul/2003
13.113648
--
1300000
30/Jun/2003
13.2483
--
1300000
27/Jun/2003
13.434867
--
1300000
26/Jun/2003
13.277349
--
1300000
25/Jun/2003
13.476228
--
1300000
24/Jun/2003
13.234236
--
1300000
23/Jun/2003
13.378114
--
1300000
20/Jun/2003
13.99223
--
1300000
19/Jun/2003
13.89916
--
1300000
18/Jun/2003
14.162929
--
1300000
17/Jun/2003
14.242827
--
1700000
16/Jun/2003
14.290773
--
1700000
13/Jun/2003
13.90611
--
1700000
12/Jun/2003
14.192605
--
1700000
11/Jun/2003
14.03333
--
1700000
10/Jun/2003
13.624284
--
1700000
09/Jun/2003
13.700283
--
1700000
06/Jun/2003
13.876293
--
1700000
05/Jun/2003
13.622574
--
1700000
04/Jun/2003
13.440415
--
1700000
03/Jun/2003
13.183404
--
1700000
02/Jun/2003
13.29869
--
1700000
30/May/2003
13.11859
--
1700000
29/May/2003
13.137071
--
1700000
28/May/2003
13.023679
--
1700000
27/May/2003
12.874492
--
1700000
23/May/2003
12.748027
--
1700000
22/May/2003
12.807051
--
1700000
21/May/2003
12.579672
--
1700000
20/May/2003
12.797333
--
1700000
19/May/2003
12.761996
--
1700000
16/May/2003
13.10872
--
1700000
15/May/2003
12.884517
--
1700000
14/May/2003
12.882784
--
1700000
13/May/2003
12.897967
--
1700000
12/May/2003
12.946753
--
1700000
09/May/2003
12.850287
--
1700000
08/May/2003
12.680897
--
1700000
07/May/2003
12.843519
--
1700000
06/May/2003
12.973828
--
1700000
05/May/2003
12.699502
--
1700000
02/May/2003
12.341562
--
1700000
01/May/2003
12.50247
--
1700000
30/Apr/2003
12.388948
--
1700000
29/Apr/2003
12.298678
--
1700000
28/Apr/2003
12.410515
--
1700000
25/Apr/2003
12.08066
--
1700000
24/Apr/2003
12.290616
--
1700000
23/Apr/2003
12.484478
--
1700000
22/Apr/2003
12.287754
--
1700000
21/Apr/2003
12.152569
--
1700000
17/Apr/2003
12.205875
--
1700000
16/Apr/2003
12.094591
--
1700000
15/Apr/2003
12.074683
--
1700000
14/Apr/2003
11.767942
--
1700000
11/Apr/2003
11.640022
--
1700000
10/Apr/2003
11.552687
--
1700000
09/Apr/2003
11.650642
--
2350000
08/Apr/2003
11.704768
--
2350000
07/Apr/2003
11.914723
--
2350000
04/Apr/2003
11.458009
--
2350000
03/Apr/2003
11.405514
--
2350000
02/Apr/2003
11.365133
--
2350000
01/Apr/2003
11.030486
--
2350000
31/Mar/2003
10.838928
--
2350000
28/Mar/2003
11.215572
--
2350000
27/Mar/2003
11.07164
--
2350000
26/Mar/2003
11.213822
--
2350000
25/Mar/2003
11.27245
--
2350000
24/Mar/2003
10.959358
--
2350000
21/Mar/2003
11.446908
--
2350000
20/Mar/2003
11.061209
--
2350000
19/Mar/2003
11.157536
--
2350000
18/Mar/2003
11.019952
--
2350000
17/Mar/2003
11.169304
--
2350000
14/Mar/2003
10.790872
--
2350000
13/Mar/2003
10.321052
--
2350000
12/Mar/2003
9.710315
--
2350000
11/Mar/2003
10.126011
--
2350000
10/Mar/2003
10.151288
--
2350000
07/Mar/2003
10.402445
--
2350000
06/Mar/2003
10.743786
--
2350000
05/Mar/2003
10.958864
--
2350000
04/Mar/2003
11.021701
--
2350000
03/Mar/2003
11.313293
--
2350000
28/Feb/2003
11.18906
--
2350000
27/Feb/2003
10.851902
--
2350000
26/Feb/2003
10.687538
--
2350000
25/Feb/2003
10.774484
--
2350000
24/Feb/2003
11.20424
--
2350000
21/Feb/2003
11.82
--
2350000
20/Feb/2003
11.791678
--
2350000
19/Feb/2003
11.844431
--
2350000
18/Feb/2003
12.051113
--
2350000
14/Feb/2003
11.843096
--
1300000
13/Feb/2003
11.603542
--
1300000
12/Feb/2003
11.525363
--
1300000
11/Feb/2003
11.861647
--
1300000
10/Feb/2003
11.650975
--
1300000
07/Feb/2003
11.851041
--
1300000
06/Feb/2003
12.10486
--
1300000
05/Feb/2003
12.37132
--
1300000
04/Feb/2003
12.232421
--
1300000
03/Feb/2003
12.587473
--
1300000
31/Jan/2003
12.424872
--
1300000
30/Jan/2003
12.411434
--
1300000
29/Jan/2003
12.13786
--
1300000
28/Jan/2003
12.139131
--
1300000
27/Jan/2003
12.134458
--
1300000
24/Jan/2003
12.574189
--
1300000
23/Jan/2003
12.635697
--
1300000
22/Jan/2003
12.73956
--
1300000
21/Jan/2003
12.997468
--
1300000
17/Jan/2003
13.419315
--
1300000
16/Jan/2003
13.700911
--
1300000
15/Jan/2003
13.72651
--
1300000
14/Jan/2003
13.926156
--
1300000
13/Jan/2003
13.862924
--
1300000
10/Jan/2003
13.82283
--
1300000
09/Jan/2003
13.7453
--
1300000
08/Jan/2003
13.486312
--
1300000
07/Jan/2003
13.759908
--
1300000
06/Jan/2003
13.887699
--
1300000
03/Jan/2003
13.750907
--
1300000
02/Jan/2003
13.741713
--
1300000
31/Dec/2002
13.361216
--
1300000
30/Dec/2002
13.229322
--
1300000
27/Dec/2002
13.107539
--
1300000
26/Dec/2002
13.392031
--
1300000
24/Dec/2002
13.35901
--
1300000
23/Dec/2002
13.333512
0.246675
1300000
20/Dec/2002
13.429557
--
1300000
19/Dec/2002
13.227839
--
1300000
18/Dec/2002
13.32117
--
1300000
17/Dec/2002
13.623945
--
1300000
16/Dec/2002
13.738377
--
1300000
13/Dec/2002
13.316276
--
1300000
12/Dec/2002
13.464056
--
1300000
11/Dec/2002
13.573041
--
1300000
10/Dec/2002
13.424379
--
1300000
09/Dec/2002
13.429494
--
1300000
06/Dec/2002
13.711503
--
1300000
05/Dec/2002
13.666385
--
1300000
04/Dec/2002
13.767771
--
1300000
03/Dec/2002
13.981801
--
1300000
02/Dec/2002
14.343716
--
1300000
29/Nov/2002
14.349839
--
1300000
27/Nov/2002
14.075355
--
1300000
26/Nov/2002
13.787539
--
1300000
25/Nov/2002
14.085159
--
1300000
22/Nov/2002
14.13936
--
1300000
21/Nov/2002
14.110722
--
1300000
20/Nov/2002
13.575201
--
1300000
19/Nov/2002
13.784144
--
1300000
18/Nov/2002
13.801286
--
1300000
15/Nov/2002
13.595047
--
1300000
14/Nov/2002
13.471887
--
1300000
13/Nov/2002
13.259036
--
1300000
12/Nov/2002
13.390222
--
1300000
11/Nov/2002
13.37
--
1300000
08/Nov/2002
13.445233
--
1300000
07/Nov/2002
13.581918
--
1300000
06/Nov/2002
13.888559
--
1300000
05/Nov/2002
14.110829
--
1300000
04/Nov/2002
13.97615
--
1300000
01/Nov/2002
13.559746
--
1300000
31/Oct/2002
13.57603
--
1300000
30/Oct/2002
13.125785
--
1300000
29/Oct/2002
12.740653
--
1300000
28/Oct/2002
13.337137
--
1300000
25/Oct/2002
13.010304
--
1300000
24/Oct/2002
13.213548
--
1300000
23/Oct/2002
12.987767
--
1300000
22/Oct/2002
13.449916
--
1300000
21/Oct/2002
13.553874
--
1300000
18/Oct/2002
13.556572
--
1300000
17/Oct/2002
13.52163
--
1300000
16/Oct/2002
13.220506
--
1300000
15/Oct/2002
13.485291
--
1300000
14/Oct/2002
12.71
--
1300000
11/Oct/2002
12.772942
--
1300000
10/Oct/2002
12.238635
--
1300000
09/Oct/2002
11.969753
--
1300000
08/Oct/2002
11.94486
--
1300000
07/Oct/2002
12.273751
--
1300000
04/Oct/2002
12.478394
--
1300000
03/Oct/2002
12.803393
--
1300000
02/Oct/2002
12.921287
--
1300000
01/Oct/2002
12.446546
--
1300000
30/Sept/2002
12.14041
--
1300000
27/Sept/2002
12.681906
--
1300000
26/Sept/2002
12.721958
--
1300000
25/Sept/2002
12.064307
--
1300000
24/Sept/2002
11.929584
--
1300000
23/Sept/2002
12.052794
--
1300000
20/Sept/2002
12.461192
--
1300000
19/Sept/2002
12.544591
--
1300000
18/Sept/2002
12.688249
--
1300000
17/Sept/2002
13.107735
--
1300000
16/Sept/2002
13.346238
--
1300000
13/Sept/2002
13.513982
--
1300000
12/Sept/2002
13.808874
--
1300000
11/Sept/2002
14.373087
--
1300000
10/Sept/2002
14.070308
--
1300000
09/Sept/2002
13.833261
--
1300000
06/Sept/2002
14.249381
--
1300000
05/Sept/2002
13.888188
--
1300000
04/Sept/2002
14.06371
--
1300000
03/Sept/2002
14.114765
--
1300000
30/Aug/2002
14.694934
--
1300000
29/Aug/2002
14.537568
--
1300000
28/Aug/2002
14.88116
--
1300000
27/Aug/2002
15.501497
--
1300000
26/Aug/2002
14.903112
--
1300000
23/Aug/2002
15.244438
--
1300000
22/Aug/2002
15.397729
--
1300000
21/Aug/2002
15.044628
--
1300000
20/Aug/2002
14.916784
--
1300000
19/Aug/2002
15.110848
--
1300000
16/Aug/2002
14.701072
--
1300000
15/Aug/2002
14.475505
--
1300000
14/Aug/2002
13.977452
--
1300000
13/Aug/2002
14.146849
--
1300000
12/Aug/2002
13.969896
--
1300000
09/Aug/2002
14.254763
--
1300000
08/Aug/2002
13.87563
--
1300000
07/Aug/2002
13.332555
--
1300000
06/Aug/2002
13.273256
--
1300000
05/Aug/2002
13.055358
--
1300000
02/Aug/2002
13.51221
--
1300000
01/Aug/2002
13.656352
--
1300000
31/Jul/2002
14.424863
--
1300000
30/Jul/2002
14.179454
--
1300000
29/Jul/2002
14.239125
--
1300000
26/Jul/2002
13.531878
--
1300000
25/Jul/2002
13.660791
--
1300000
24/Jul/2002
12.95515
--
1300000
23/Jul/2002
13.428053
--
1300000
22/Jul/2002
13.932654
--
1300000
19/Jul/2002
15.080144
--
1300000
18/Jul/2002
15.575775
--
1300000
17/Jul/2002
15.337562
--
1300000
16/Jul/2002
14.791673
--
1300000
15/Jul/2002
14.90587
--
1300000
12/Jul/2002
15.56502
--
1300000
11/Jul/2002
15.661695
--
1300000
10/Jul/2002
16.264533
--
1300000
09/Jul/2002
17.212855
--
1300000
08/Jul/2002
17.269936
--
1300000
05/Jul/2002
17.154658
--
1300000
03/Jul/2002
16.213883
--
1300000
02/Jul/2002
16.819446
--
1300000
01/Jul/2002
17.426099
--
1300000
28/Jun/2002
17.408838
--
1300000
27/Jun/2002
16.590468
--
1300000
26/Jun/2002
16.491159
--
1300000
25/Jun/2002
16.509008
--
1300000
24/Jun/2002
16.179901
--
1300000
21/Jun/2002
16.460317
--
1300000
20/Jun/2002
16.546596
--
1300000
19/Jun/2002
16.784796
--
1300000
18/Jun/2002
16.914018
--
1300000
17/Jun/2002
16.764264
--
1300000
14/Jun/2002
16.311315
--
1300000
13/Jun/2002
16.722167
--
1300000
12/Jun/2002
16.881261
--
1300000
11/Jun/2002
17.308477
--
1300000
10/Jun/2002
17.062473
--
1300000
07/Jun/2002
17.129723
--
1300000
06/Jun/2002
17.52103
--
1300000
05/Jun/2002
17.290467
--
1300000
04/Jun/2002
17.316608
--
1300000
03/Jun/2002
17.738006
--
1300000
31/May/2002
17.902663
--
1300000
30/May/2002
17.703919
--
1300000
29/May/2002
17.922567
--
1300000
28/May/2002
17.977404
--
1300000
24/May/2002
17.969296
--
1300000
23/May/2002
17.895165
--
1300000
22/May/2002
17.776467
--
1300000
21/May/2002
17.8127
--
1300000
20/May/2002
17.985308
--
1300000
17/May/2002
18.082641
--
1300000
16/May/2002
17.975388
--
1300000
15/May/2002
17.981725
--
1300000
14/May/2002
17.785731
--
1300000
13/May/2002
17.666602
--
1300000
10/May/2002
17.603422
--
1300000
09/May/2002
17.732105
--
1300000
08/May/2002
17.691371
--
1300000
07/May/2002
17.462896
--
1300000
06/May/2002
17.669605
--
1300000
03/May/2002
17.781758
--
1300000
02/May/2002
17.746007
--
1300000
01/May/2002
18.038822
--
1300000
30/Apr/2002
17.936832
--
1300000
29/Apr/2002
17.781531
--
1300000
26/Apr/2002
17.850549
--
1300000
25/Apr/2002
17.894653
--
1300000
24/Apr/2002
17.99202
--
1300000
23/Apr/2002
18.149245
--
1300000
22/Apr/2002
18.164454
--
1300000
19/Apr/2002
18.245447
--
1300000
18/Apr/2002
18.255297
--
1300000
17/Apr/2002
18.218054
--
1300000
16/Apr/2002
17.994646
--
1300000
15/Apr/2002
17.566778
--
1300000
12/Apr/2002
17.467847
--
1300000
11/Apr/2002
17.531772
--
1300000
10/Apr/2002
17.670758
--
1300000
09/Apr/2002
17.47331
--
1300000
08/Apr/2002
17.388075
--
1300000
05/Apr/2002
17.718094
--
1300000
04/Apr/2002
17.9308
--
1301000
03/Apr/2002
18.160774
--
1301000
02/Apr/2002
18.265211
--
1301000
01/Apr/2002
18.255321
--
1301000
28/Mar/2002
18.105967
--
1301000
27/Mar/2002
17.830874
--
1301000
26/Mar/2002
17.84577
--
1301000
25/Mar/2002
17.794585
--
1301000
22/Mar/2002
17.934934
--
1301000
21/Mar/2002
17.889477
--
1301000
20/Mar/2002
18.044316
--
1301000
19/Mar/2002
18.154857
--
1301000
18/Mar/2002
17.997779
--
1301000
15/Mar/2002
17.890946
--
1301000
14/Mar/2002
17.648855
--
1301000
13/Mar/2002
17.53938
--
1301000
12/Mar/2002
17.648648
--
1301000
11/Mar/2002
17.756811
--
1301000
08/Mar/2002
17.727089
--
1301000
07/Mar/2002
17.797904
--
1301000
06/Mar/2002
17.441817
--
1301000
05/Mar/2002
17.301123
--
1301000
04/Mar/2002
17.281405
--
1301000
01/Mar/2002
16.782244
--
1301000
28/Feb/2002
16.633577
--
1301000
27/Feb/2002
16.517718
--
1301000
26/Feb/2002
16.422101
--
1301000
25/Feb/2002
16.377408
--
1301000
22/Feb/2002
16.272843
--
1301000
21/Feb/2002
16.351595
--
1301000
20/Feb/2002
16.161779
--
1301000
19/Feb/2002
16.311855
--
1301000
15/Feb/2002
16.747737
--
1301000
14/Feb/2002
16.718488
--
1301000
13/Feb/2002
16.533301
--
1301000
12/Feb/2002
16.522322
--
1301000
11/Feb/2002
16.499914
--
1301000
08/Feb/2002
16.228891
--
1301000
07/Feb/2002
16.244746
--
1301000
06/Feb/2002
16.184445
--
1301000
05/Feb/2002
16.313557
--
1301000
04/Feb/2002
16.603925
--
1301000
01/Feb/2002
16.623296
--
1301000
31/Jan/2002
16.570821
--
1301000
30/Jan/2002
16.384656
--
1301000
29/Jan/2002
16.603116
--
1301000
28/Jan/2002
16.768173
--
1301000
25/Jan/2002
16.665035
--
1301000
24/Jan/2002
16.860341
--
1301000
23/Jan/2002
16.609613
--
1301000
22/Jan/2002
16.563705
--
1301000
18/Jan/2002
16.574186
--
1301000
17/Jan/2002
16.621249
--
1301000
16/Jan/2002
16.433874
--
1301000
15/Jan/2002
16.718953
--
1301000
14/Jan/2002
16.587156
--
1301000
11/Jan/2002
16.896363
--
1301000
10/Jan/2002
16.75135
--
1301000
09/Jan/2002
16.826784
--
1301000
08/Jan/2002
16.756169
--
1301000
07/Jan/2002
16.929151
--
1301000
04/Jan/2002
17.003567
--
1301000
03/Jan/2002
17.149085
--
1301000
02/Jan/2002
17.002621
--
1301000
31/Dec/2001
17.119489
--
1301000
28/Dec/2001
16.956111
--
1301000
27/Dec/2001
16.901035
--
1301000
26/Dec/2001
16.409634
--
1301000
24/Dec/2001
16.395483
0.04
1301000
21/Dec/2001
16.624739
--
1301000
20/Dec/2001
16.371748
--
1301000
19/Dec/2001
16.544712
--
1301000
18/Dec/2001
16.675071
--
1301000
17/Dec/2001
16.791231
--
1301000
14/Dec/2001
16.288063
--
1301000
13/Dec/2001
16.297548
--
1301000
12/Dec/2001
16.574191
--
1301000
11/Dec/2001
16.715792
--
1301000
10/Dec/2001
16.698181
--
1301000
07/Dec/2001
17.056667
--
1301000
06/Dec/2001
17.162602
--
1301000
05/Dec/2001
17.152382
--
1301000
04/Dec/2001
16.766227
--
1301000
03/Dec/2001
16.658918
--
1301000
30/Nov/2001
16.807849
--
1301000
29/Nov/2001
16.627436
--
1301000
28/Nov/2001
16.583544
--
1301000
27/Nov/2001
16.779175
--
1301000
26/Nov/2001
16.960534
--
1301000
23/Nov/2001
17.001976
--
1301000
21/Nov/2001
16.638013
--
1301000
20/Nov/2001
16.865638
--
1301000
19/Nov/2001
16.914577
--
1301000
16/Nov/2001
16.902644
--
1301000
15/Nov/2001
16.524257
--
1301000
14/Nov/2001
16.704373
--
1301000
13/Nov/2001
16.902572
--
1301000
12/Nov/2001
16.45543
--
1301000
09/Nov/2001
16.886218
--
1301000
08/Nov/2001
17.165922
--
1301000
07/Nov/2001
16.953516
--
1301000
06/Nov/2001
16.68868
--
1301000
05/Nov/2001
16.752761
--
1301000
02/Nov/2001
16.417319
--
1301000
01/Nov/2001
16.411082
--
1301000
31/Oct/2001
16.137519
--
1301000
30/Oct/2001
16.08501
--
1301000
29/Oct/2001
16.430107
--
1301000
26/Oct/2001
16.467985
--
1301000
25/Oct/2001
16.049036
--
1301000
24/Oct/2001
16.261868
--
1301000
23/Oct/2001
16.259351
--
1301000
22/Oct/2001
15.775591
--
1301000
19/Oct/2001
15.559025
--
1301000
18/Oct/2001
15.961033
--
1301000
17/Oct/2001
16.496334
--
1301000
16/Oct/2001
16.082246
--
1301000
15/Oct/2001
16.023735
--
1301000
12/Oct/2001
16.820313
--
1301000
11/Oct/2001
16.837226
--
1301000
10/Oct/2001
16.780132
--
1301000
09/Oct/2001
16.351926
--
1301000
08/Oct/2001
16.324795
--
1301000
05/Oct/2001
16.320681
--
1301000
04/Oct/2001
16.314504
--
1301000
03/Oct/2001
15.70968
--
1301000
02/Oct/2001
15.826303
--
1301000
01/Oct/2001
15.600999
--
1301000
28/Sept/2001
16.109962
--
1301000
27/Sept/2001
15.53405
--
1301000
26/Sept/2001
15.516965
--
1301000
25/Sept/2001
15.347286
--
1301000
24/Sept/2001
14.698593
--
1301000
21/Sept/2001
13.84758
--
1301000
20/Sept/2001
14.673182
--
1301000
19/Sept/2001
15.615752
--
1301000
18/Sept/2001
15.954479
--
1301000
17/Sept/2001
15.878216
--
1301000
10/Sept/2001
16.942649
--
1301000
07/Sept/2001
17.185123
--
1301000
06/Sept/2001
17.471884
--
1301000
05/Sept/2001
17.810614
--
1301000
04/Sept/2001
18.109921
--
1301000
31/Aug/2001
18.588334
--
1301000
30/Aug/2001
18.740331
--
1301000
29/Aug/2001
19.103451
--
1301000
28/Aug/2001
18.994904
--
1301000
27/Aug/2001
19.312168
--
1301000
24/Aug/2001
19.270646
0.284
1301000
23/Aug/2001
19.375757
--
1301000
22/Aug/2001
19.339093
--
1301000
21/Aug/2001
19.247579
--
1301000
20/Aug/2001
19.028063
--
1301000
17/Aug/2001
19.087071
--
1301000
16/Aug/2001
19.277763
--
1301000
15/Aug/2001
19.284919
--
1301000
14/Aug/2001
19.190822
--
1301000
13/Aug/2001
19.041107
--
1301000
10/Aug/2001
18.831576
--
1301000
09/Aug/2001
18.835972
--
1301000
08/Aug/2001
18.848186
--
1301000
07/Aug/2001
19.01216
--
1301000
06/Aug/2001
19.03731
--
1301000
03/Aug/2001
19.057763
--
1301000
02/Aug/2001
19.217533
--
1301000
01/Aug/2001
19.295165
--
1301000
31/Jul/2001
19.102913
--
1301000
30/Jul/2001
18.974719
--
1301000
27/Jul/2001
18.673316
--
1301000
26/Jul/2001
18.475411
--
1301000
25/Jul/2001
18.403876
--
1301000
24/Jul/2001
18.631214
--
1301000
23/Jul/2001
18.598532
--
1301000
20/Jul/2001
18.59
--
--
19/Jul/2001
18.66
--
--
18/Jul/2001
18.61
--
--
17/Jul/2001
18.51
--
--
16/Jul/2001
18.603113
--
1301000
13/Jul/2001
18.728171
--
1301000
12/Jul/2001
18.768278
--
1301000
11/Jul/2001
18.869669
--
1301000
10/Jul/2001
19.024673
--
1301000
09/Jul/2001
18.996833
--
1301000
06/Jul/2001
18.963482
--
1301000
05/Jul/2001
19.131191
--
1301000
03/Jul/2001
19.40352
--
1301000
02/Jul/2001
19.603282
--
1301000
29/Jun/2001
19.35246
--
1301000
28/Jun/2001
19.054604
--
1301000
27/Jun/2001
19.247809
--
1301000
26/Jun/2001
19.417902
--
1301000
25/Jun/2001
19.589324
--
1301000
22/Jun/2001
19.347425
--
1301000
21/Jun/2001
19.140354
--
1301000
20/Jun/2001
19.06339
--
1301000
19/Jun/2001
19.310784
--
1301000
18/Jun/2001
19.468224
--
1301000
15/Jun/2001
19.482352
--
1301000
14/Jun/2001
19.71505
--
1301000
13/Jun/2001
19.826818
--
1301000
12/Jun/2001
19.622537
--
1301000
11/Jun/2001
19.724358
--
1301000
08/Jun/2001
20.026157
--
1301000
07/Jun/2001
20.106426
--
1301000
06/Jun/2001
20.09249
--
1301000
05/Jun/2001
20.154535
--
1301000
04/Jun/2001
19.900092
--
1301000
01/Jun/2001
19.875534
--
1301000
31/May/2001
20.049254
--
1301000
30/May/2001
20.166864
--
1301000
29/May/2001
20.319616
--
1301000
25/May/2001
20.291643
--
1601000
24/May/2001
20.501162
--
1601000
23/May/2001
20.568089
--
1601000
22/May/2001
20.890456
--
1601000
21/May/2001
20.911287
--
1601000
18/May/2001
20.984959
--
1601000
17/May/2001
20.776633
--
1601000
16/May/2001
20.633748
--
1601000
15/May/2001
20.647021
--
1601000
14/May/2001
20.408482
--
1601000
11/May/2001
20.570993
--
1601000
10/May/2001
20.813123
--
1601000
09/May/2001
20.352611
--
1601000
08/May/2001
20.46015
--
1601000
07/May/2001
20.573079
--
1601000
04/May/2001
20.532199
--
1601000
03/May/2001
20.629163
--
1601000
02/May/2001
20.980456
--
1601000
01/May/2001
20.954116
--
1601000
30/Apr/2001
20.778844
--
1601000
27/Apr/2001
20.919594
--
1601000
26/Apr/2001
20.867477
--
1601000
25/Apr/2001
20.494503
--
1601000
24/Apr/2001
20.402948
--
1601000
23/Apr/2001
20.217614
--
1601000
20/Apr/2001
20.516902
--
1601000
19/Apr/2001
20.337858
--
1601000
18/Apr/2001
20.192024
--
1601000
17/Apr/2001
20.012767
--
1601000
16/Apr/2001
20.1501
--
1601000
12/Apr/2001
20.361861
--
1601000
11/Apr/2001
20.139869
--
1601000
10/Apr/2001
20.170981
--
1601000
09/Apr/2001
19.970625
--
1601000
06/Apr/2001
19.690675
--
1601000
05/Apr/2001
19.667445
--
1601000
04/Apr/2001
19.337014
--
1601000
03/Apr/2001
19.1001
--
1601000
02/Apr/2001
19.565109
--
1601000
30/Mar/2001
19.602836
--
1601000
29/Mar/2001
19.435996
--
1601000
28/Mar/2001
19.538707
--
1601000
27/Mar/2001
19.899138
--
1601000
26/Mar/2001
19.494691
--
1601000
23/Mar/2001
18.844104
--
1601000
22/Mar/2001
18.382648
--
1601000
21/Mar/2001
19.446052
--
1601000
20/Mar/2001
19.852149
--
1601000
19/Mar/2001
19.586821
--
1601000
16/Mar/2001
19.80218
--
1601000
15/Mar/2001
20.475234
--
1601000
14/Mar/2001
20.487889
--
1601000
13/Mar/2001
20.83851
--
1651000
12/Mar/2001
21.39616
--
1651000
09/Mar/2001
21.834512
--
1651000
08/Mar/2001
21.83017
--
1651000
07/Mar/2001
21.817995
--
1651000
06/Mar/2001
21.88023
--
1651000
05/Mar/2001
21.573913
--
1651000
02/Mar/2001
21.645887
--
1651000
01/Mar/2001
21.527111
--
1651000
28/Feb/2001
21.532326
--
1651000
27/Feb/2001
21.531448
--
1651000
26/Feb/2001
21.209546
--
1651000
23/Feb/2001
20.934325
--
1651000
22/Feb/2001
21.15556
--
1651000
21/Feb/2001
21.512114
--
1651000
20/Feb/2001
21.695494
--
1651000
16/Feb/2001
22.039982
--
1651000
15/Feb/2001
21.902041
--
1651000
14/Feb/2001
22.190297
--
1651000
13/Feb/2001
22.421678
--
1651000
12/Feb/2001
22.596899
--
1651000
09/Feb/2001
22.466741
--
1651000
08/Feb/2001
22.34831
--
1651000
07/Feb/2001
22.590812
--
1651000
06/Feb/2001
22.756481
--
1651000
05/Feb/2001
22.909939
--
1651000
02/Feb/2001
22.707159
--
1651000
01/Feb/2001
22.91662
--
1651000
31/Jan/2001
22.881236
--
1651000
30/Jan/2001
22.526396
--
1651000
29/Jan/2001
22.503065
--
1651000
26/Jan/2001
22.422556
--
1651000
25/Jan/2001
22.510024
--
1651000
24/Jan/2001
22.501284
--
1651000
23/Jan/2001
22.679836
--
1651000
22/Jan/2001
22.604961
--
1651000
19/Jan/2001
22.630896
--
1651000
18/Jan/2001
22.941102
--
1651000
17/Jan/2001
22.86682
--
1651000
16/Jan/2001
22.819473
--
1651000
12/Jan/2001
23.186632
--
1651000
11/Jan/2001
23.084555
--
1651000
10/Jan/2001
22.581145
--
1651000
09/Jan/2001
22.728631
--
1651000
08/Jan/2001
22.928254
--
1701000
05/Jan/2001
23.14137
--
1701000
04/Jan/2001
23.023915
--
1701000
03/Jan/2001
22.796614
--
1701000
02/Jan/2001
22.99836
--
1701000
29/Dec/2000
22.901299
--
1701000
28/Dec/2000
22.71244
--
1701000
27/Dec/2000
22.634521
--
1701000
26/Dec/2000
22.255726
--
1701000
22/Dec/2000
22.128319
--
1701000
21/Dec/2000
21.759741
--
1701000
20/Dec/2000
21.652651
--
1701000
19/Dec/2000
21.809753
--
1701000
18/Dec/2000
21.615567
--
1701000
15/Dec/2000
21.556432
--
1701000
14/Dec/2000
21.781652
--
1701000
13/Dec/2000
21.905514
--
1701000
12/Dec/2000
22.150229
--
1701000
11/Dec/2000
22.254339
--
1701000
08/Dec/2000
22.296355
--
1701000
07/Dec/2000
22.322263
--
1701000
06/Dec/2000
22.250841
--
1701000
05/Dec/2000
22.524815
--
1701000
04/Dec/2000
22.247178
--
1701000
01/Dec/2000
22.103369
--
1701000
30/Nov/2000
21.872604
--
1701000
29/Nov/2000
22.119753
--
1701000
28/Nov/2000
21.953904
--
1701000
27/Nov/2000
21.963022
--
1701000
24/Nov/2000
21.561064
--
1701000
22/Nov/2000
21.447601
--
1701000
21/Nov/2000
21.999518
--
1701000
20/Nov/2000
21.961817
--
1701000
17/Nov/2000
22.469436
--
1701000
16/Nov/2000
22.404074
--
1701000
15/Nov/2000
22.585673
--
1701000
14/Nov/2000
22.439888
--
1701000
13/Nov/2000
22.08027
--
1701000
10/Nov/2000
22.420594
--
1701000
09/Nov/2000
22.461235
--
1701000
08/Nov/2000
22.556843
--
1701000
07/Nov/2000
22.61582
--
1701000
06/Nov/2000
22.692693
--
1701000
03/Nov/2000
22.587531
--
1701000
02/Nov/2000
22.391082
--
1701000
01/Nov/2000
22.499918
--
1701000
31/Oct/2000
22.177031
--
1701000
30/Oct/2000
21.964568
--
1701000
27/Oct/2000
21.917002
--
1701000
26/Oct/2000
21.479659
--
1701000
25/Oct/2000
21.474791
--
1701000
24/Oct/2000
21.882975
--
1701000
23/Oct/2000
21.608119
--
1701000
20/Oct/2000
21.451767
--
1551000
19/Oct/2000
21.293843
--
1551000
18/Oct/2000
21.165796
--
1551000
17/Oct/2000
21.407608
--
1551000
16/Oct/2000
21.580071
--
1551000
13/Oct/2000
21.899491
--
1551000
12/Oct/2000
21.932353
--
1551000
11/Oct/2000
21.986963
--
1551000
10/Oct/2000
22.180168
--
1551000
09/Oct/2000
22.12
--
1551000
06/Oct/2000
22.374533
--
1551000
05/Oct/2000
22.524507
--
1451000
04/Oct/2000
22.5155
--
1451000
03/Oct/2000
22.624493
--
1451000
02/Oct/2000
22.67969
--
1451000
29/Sept/2000
22.542929
--
1451000
28/Sept/2000
22.487574
--
1451000
27/Sept/2000
22.43816
--
1451000
26/Sept/2000
22.317085
--
1451000
25/Sept/2000
22.282578
--
1451000
22/Sept/2000
22.510269
--
1451000
21/Sept/2000
22.033487
--
1451000
20/Sept/2000
22.117857
--
1451000
19/Sept/2000
22.281234
--
1451000
18/Sept/2000
22.318553
--
1451000
15/Sept/2000
22.733343
--
1451000
14/Sept/2000
22.651778
--
1451000
13/Sept/2000
22.810331
--
1451000
12/Sept/2000
22.927648
--
1301000
11/Sept/2000
23.084719
--
1301000
08/Sept/2000
23.062829
--
1301000
07/Sept/2000
23.410976
--
1301000
06/Sept/2000
23.548163
--
1301000
05/Sept/2000
23.791706
--
1301000
01/Sept/2000
24.051345
--
1301000
31/Aug/2000
23.532291
--
1301000
30/Aug/2000
23.656703
--
1301000
29/Aug/2000
23.897525
--
1301000
28/Aug/2000
24.04681
--
1301000
25/Aug/2000
24.054481
--
1301000
24/Aug/2000
24.079293
0.2257
1301000
23/Aug/2000
24.199669
--
1301000
22/Aug/2000
24.311491
--
1301000
21/Aug/2000
24.329454
--
1301000
18/Aug/2000
24.446241
--
1301000
17/Aug/2000
24.549032
--
1301000
16/Aug/2000
24.347202
--
1301000
15/Aug/2000
24.262844
--
1301000
14/Aug/2000
24.026449
--
1301000
11/Aug/2000
23.881683
--
1301000
10/Aug/2000
23.953005
--
1301000
09/Aug/2000
23.621591
--
1301000
08/Aug/2000
23.46005
--
1201000
07/Aug/2000
23.847569
--
1201000
04/Aug/2000
23.582381
--
1201000
03/Aug/2000
23.335212
--
1201000
02/Aug/2000
23.731216
--
1201000
01/Aug/2000
23.858335
--
1201000
31/Jul/2000
23.844729
--
1201000
28/Jul/2000
23.668551
--
1201000
27/Jul/2000
24.140258
--
1201000
26/Jul/2000
24.512931
--
1201000
25/Jul/2000
24.523955
--
1201000
24/Jul/2000
24.325828
--
1201000
21/Jul/2000
24.28297
--
1101000
20/Jul/2000
24.297321
--
1101000
19/Jul/2000
24.202534
--
1101000
18/Jul/2000
24.464069
--
1101000
17/Jul/2000
24.720309
--
1101000
14/Jul/2000
24.730523
--
1051000
13/Jul/2000
24.676746
--
1051000
12/Jul/2000
24.888116
--
1051000
11/Jul/2000
24.798972
--
1051000
10/Jul/2000
24.805176
--
1051000
07/Jul/2000
24.620343
--
1051000
06/Jul/2000
24.475035
--
1001000
05/Jul/2000
24.64034
--
1001000
03/Jul/2000
24.553836
--
1001000
30/Jun/2000
24.875914
--
1001000
29/Jun/2000
24.532228
--
1001000
28/Jun/2000
24.90005
--
1001000
27/Jun/2000
24.867243
--
1001000
26/Jun/2000
24.768951
--
1001000
23/Jun/2000
24.647453
--
1001000
22/Jun/2000
24.788581
--
1001000
21/Jun/2000
24.853347
--
1001000
20/Jun/2000
25.035994
--
1001000
19/Jun/2000
25.072308
--
1001000
16/Jun/2000
25.21968
--
1001000
15/Jun/2000
25.084705
--
1001000
14/Jun/2000
25.303806
--
1001000
13/Jun/2000
25.13966
--
1001000
12/Jun/2000
24.854336
--
1001000
09/Jun/2000
24.780609
--
1001000
08/Jun/2000
24.792478
--
1001000
07/Jun/2000
24.801219
--
1001000
06/Jun/2000
24.7502
--
1001000
05/Jun/2000
24.367393
--
1001000
02/Jun/2000
24.600769
--
1001000
01/Jun/2000
23.626284
--
1001000
31/May/2000
23.533027
--
1001000
30/May/2000
23.660599
--
1001000
26/May/2000
23.328182
--
1001000
25/May/2000
22.843906
--
1001000
24/May/2000
22.890939
--
1001000
23/May/2000
22.967642
--
1001000
22/May/2000
22.837033
--
1001000
19/May/2000
22.79027
--
1001000
18/May/2000
23.122148
--
1001000
17/May/2000
22.934176
--
1001000
16/May/2000
23.568442
--
1001000
15/May/2000
23.603267
--
1001000
12/May/2000
23.336044
--
1001000
11/May/2000
22.874545
--
1001000
10/May/2000
22.902398
--
1001000
09/May/2000
22.841259
--
1001000
08/May/2000
22.757862
--
1001000
05/May/2000
22.72951
--
1001000
04/May/2000
22.355644
--
1001000
03/May/2000
22.553377
--
1001000
02/May/2000
23.045115
--
1001000
01/May/2000
22.873946
--
1001000
28/Apr/2000
22.843566
--
1001000
27/Apr/2000
22.550749
--
1001000
26/Apr/2000
23.281668
--
1001000
25/Apr/2000
23.142448
--
1001000
24/Apr/2000
23.268771
--
1001000
20/Apr/2000
23.258661
--
1001000
19/Apr/2000
23.112547
--
1001000
18/Apr/2000
23.146793
--
1001000
17/Apr/2000
23.016104
--
1001000
14/Apr/2000
23.506374
--
1001000
13/Apr/2000
23.711878
--
1001000
12/Apr/2000
23.784136
--
1001000
11/Apr/2000
23.886753
--
1001000
10/Apr/2000
24.052498
--
1001000
07/Apr/2000
24.050569
--
1001000
06/Apr/2000
23.747652
--
1001000
05/Apr/2000
23.372797
--
1001000
04/Apr/2000
23.564396
--
1001000
03/Apr/2000
23.333167
--
1001000
31/Mar/2000
23.859151
--
1001000
30/Mar/2000
23.903147
--
1001000
29/Mar/2000
24.097942
--
1001000
28/Mar/2000
24.462817
--
1001000
27/Mar/2000
24.249371
--
1001000
24/Mar/2000
24.381499
--
1001000
23/Mar/2000
23.885085
--
1001000
22/Mar/2000
23.886454
--
1001000
21/Mar/2000
23.936094
--
1001000
20/Mar/2000
23.674126
--
1001000
17/Mar/2000
23.491978
--
1001000
16/Mar/2000
23.65043
--
1001000
15/Mar/2000
22.937323
--
1001000
14/Mar/2000
23.153676
--
1001000
13/Mar/2000
23.174296
--
1001000
10/Mar/2000
23.635415
--
1001000
09/Mar/2000
23.516843
--
1001000
08/Mar/2000
23.290839
--
1001000
07/Mar/2000
23.451049
--
1001000
06/Mar/2000
23.756244
--
1001000
03/Mar/2000
23.975624
--
1001000
02/Mar/2000
23.793816
--
1001000
01/Mar/2000
23.553137
--
1001000
29/Feb/2000
23.268531
--
1001000
28/Feb/2000
22.998561
--
1001000
25/Feb/2000
23.590639
--
1001000
24/Feb/2000
23.710979
--
1001000
23/Feb/2000
23.901179
--
1001000
22/Feb/2000
23.907502
--
1001000
18/Feb/2000
23.681848
--
1001000
17/Feb/2000
24.160729
--
1001000
16/Feb/2000
23.764855
--
1001000
15/Feb/2000
23.335874
--
1001000
14/Feb/2000
23.153387
--
1001000
11/Feb/2000
23.558781
--
1001000
10/Feb/2000
23.454036
--
1001000
09/Feb/2000
23.733057
--
1001000
08/Feb/2000
23.83978
--
1001000
07/Feb/2000
23.215155
--
1001000
04/Feb/2000
23.458262
--
1001000
03/Feb/2000
23.323237
--
1001000
02/Feb/2000
22.513407
--
1001000
01/Feb/2000
22.272507
--
1001000
31/Jan/2000
22.043327
--
1001000
28/Jan/2000
22.835994
--
1001000
27/Jan/2000
23.267632
--
1001000
26/Jan/2000
23.67983
--
1001000
25/Jan/2000
23.957972
--
1001000
24/Jan/2000
24.075404
--
1151000
21/Jan/2000
23.988045
--
1151000
20/Jan/2000
24.060096
--
1151000
19/Jan/2000
24.104414
--
1151000
18/Jan/2000
24.254396
--
1151000
14/Jan/2000
24.693979
--
1151000
13/Jan/2000
24.539105
--
1151000
12/Jan/2000
24.525665
--
1151000
11/Jan/2000
24.920643
--
1151000
10/Jan/2000
25.08755
--
1151000
07/Jan/2000
24.795056
--
1151000
06/Jan/2000
24.166238
--
1151000
05/Jan/2000
24.309392
--
1151000
04/Jan/2000
24.59192
--
1151000
03/Jan/2000
25.360087
--
1151000
31/Dec/1999
25.070061
--
1151000
30/Dec/1999
24.952311
--
1151000
29/Dec/1999
24.678445
--
1151000
28/Dec/1999
24.556603
--
1151000
27/Dec/1999
24.742937
--
1151000
23/Dec/1999
24.860556
--
1151000
22/Dec/1999
24.503875
--
1151000
21/Dec/1999
24.249279
--
1151000
20/Dec/1999
24.337507
--
1151000
17/Dec/1999
24.03344
--
1151000
16/Dec/1999
24.021859
--
1151000
15/Dec/1999
23.466881
--
1151000
14/Dec/1999
23.593519
--
1151000
13/Dec/1999
23.601607
--
1151000
10/Dec/1999
23.527133
--
1151000
09/Dec/1999
23.581043
--
1151000
08/Dec/1999
23.473519
--
1151000
07/Dec/1999
23.562155
--
1151000
06/Dec/1999
23.597159
--
1151000
03/Dec/1999
23.28331
--
1151000
02/Dec/1999
22.944787
--
1151000
01/Dec/1999
22.891494
--
1151000
30/Nov/1999
22.909765
--
1151000
29/Nov/1999
23.292103
--
1151000
26/Nov/1999
23.417871
--
1151000
24/Nov/1999
23.227586
--
1251000
23/Nov/1999
23.568257
--
1251000
22/Nov/1999
23.72705
--
1251000
19/Nov/1999
23.846435
--
1251000
18/Nov/1999
23.973885
--
1251000
17/Nov/1999
23.893869
--
1251000
16/Nov/1999
23.740376
--
1251000
15/Nov/1999
23.474317
--
1251000
12/Nov/1999
23.203485
--
1251000
11/Nov/1999
23.559081
--
1251000
10/Nov/1999
23.330416
--
1251000
09/Nov/1999
23.110935
--
1251000
08/Nov/1999
22.86721
--
1251000
05/Nov/1999
22.938705
--
1251000
04/Nov/1999
23.163078
--
1251000
03/Nov/1999
23.171047
--
1251000
02/Nov/1999
22.878034
--
1251000
01/Nov/1999
22.877394
--
1251000
29/Oct/1999
23.03279
--
1251000
28/Oct/1999
23.006467
--
1251000
27/Oct/1999
22.41275
--
1251000
26/Oct/1999
22.512518
--
1251000
25/Oct/1999
22.57267
--
1251000
22/Oct/1999
22.632814
--
1251000
21/Oct/1999
22.444484
--
1251000
20/Oct/1999
22.679576
--
1251000
19/Oct/1999
22.47287
--
1251000
18/Oct/1999
22.229378
--
1351000
15/Oct/1999
22.630148
--
1351000
14/Oct/1999
22.828409
--
1351000
13/Oct/1999
22.98322
--
1351000
12/Oct/1999
22.986662
--
1351000
11/Oct/1999
22.841184
--
1351000
08/Oct/1999
22.629919
--
1351000
07/Oct/1999
22.944989
--
1351000
06/Oct/1999
22.90909
--
1351000
05/Oct/1999
22.786625
--
1351000
04/Oct/1999
22.727054
--
1351000
01/Oct/1999
22.347987
--
1351000
30/Sept/1999
22.53037
--
1351000
29/Sept/1999
22.69926
--
1351000
28/Sept/1999
22.487557
--
1351000
27/Sept/1999
22.643531
--
1351000
24/Sept/1999
22.383346
--
1351000
23/Sept/1999
22.736987
--
1351000
22/Sept/1999
22.89305
--
1351000
21/Sept/1999
22.89336
--
1351000
20/Sept/1999
23.251325
--
1351000
17/Sept/1999
22.979519
--
1351000
16/Sept/1999
23.209386
--
1351000
15/Sept/1999
23.433079
--
1351000
14/Sept/1999
23.529859
--
1351000
13/Sept/1999
23.599208
--
1351000
10/Sept/1999
23.975833
--
1351000
09/Sept/1999
24.029608
--
1351000
08/Sept/1999
23.892561
--
1351000
07/Sept/1999
24.049326
--
1351000
03/Sept/1999
23.792554
--
1351000
02/Sept/1999
23.54775
--
1351000
01/Sept/1999
23.588497
--
1351000
31/Aug/1999
23.45336
--
1351000
30/Aug/1999
23.654138
--
1351000
27/Aug/1999
23.64846
--
1351000
26/Aug/1999
23.695588
--
1351000
25/Aug/1999
23.774012
1.774
1351000
24/Aug/1999
25.373597
--
1351000
23/Aug/1999
25.495951
--
1351000
20/Aug/1999
25.402872
--
1351000
19/Aug/1999
25.201125
--
1351000
18/Aug/1999
25.354049
--
1351000
17/Aug/1999
25.397469
--
1351000
16/Aug/1999
25.37718
--
1351000
13/Aug/1999
25.310222
--
1351000
12/Aug/1999
25.070296
--
1351000
11/Aug/1999
24.523679
--
1351000
10/Aug/1999
24.563849
--
1351000
09/Aug/1999
24.757661
--
1351000
06/Aug/1999
24.55587
--
1351000
05/Aug/1999
24.275895
--
1101000
04/Aug/1999
24.486249
--
1101000
03/Aug/1999
24.146358
--
1101000
02/Aug/1999
24.326176
--
1101000
30/Jul/1999
24.800999
--
1101000
29/Jul/1999
24.426058
--
1101000
28/Jul/1999
24.625232
--
1101000
27/Jul/1999
24.545822
--
1101000
26/Jul/1999
24.578165
--
1101000
23/Jul/1999
24.51505
--
1101000
22/Jul/1999
24.68574
--
1101000
21/Jul/1999
24.979146
--
1101000
20/Jul/1999
25.128338
--
1101000
19/Jul/1999
25.067984
--
1101000
16/Jul/1999
25.192561
--
1101000
15/Jul/1999
25.480636
--
1101000
14/Jul/1999
25.195658
--
1101000
13/Jul/1999
24.894396
--
1051000
12/Jul/1999
25.075852
--
1051000
09/Jul/1999
24.98803
--
1051000
08/Jul/1999
24.731627
--
1051000
07/Jul/1999
24.79216
--
1051000
06/Jul/1999
24.877222
--
1051000
02/Jul/1999
24.406927
--
1051000
01/Jul/1999
24.403054
--
1051000
30/Jun/1999
24.151951
--
1051000
29/Jun/1999
24.333673
--
1051000
28/Jun/1999
24.390457
--
1051000
25/Jun/1999
24.523178
--
1051000
24/Jun/1999
24.47942
--
1051000
23/Jun/1999
24.639505
--
1051000
22/Jun/1999
24.797555
--
1051000
21/Jun/1999
25.081446
--
1051000
18/Jun/1999
25.011104
--
1051000
17/Jun/1999
24.675775
--
1051000
16/Jun/1999
24.659144
--
1051000
15/Jun/1999
24.675899
--
1051000
14/Jun/1999
24.734177
--
1051000
11/Jun/1999
24.997716
--
1051000
10/Jun/1999
24.794539
--
1051000
09/Jun/1999
24.814358
--
1051000
08/Jun/1999
24.727031
--
1051000
07/Jun/1999
24.584786
--
1051000
04/Jun/1999
24.535728
--
1051000
03/Jun/1999
24.516251
--
1051000
02/Jun/1999
24.154472
--
1051000
01/Jun/1999
24.275842
--
1051000
28/May/1999
24.195404
--
1051000
27/May/1999
24.293007
--
1051000
26/May/1999
24.665176
--
1051000
25/May/1999
25.030285
--
1051000
24/May/1999
25.136327
--
1051000
21/May/1999
25.098078
--
1051000
20/May/1999
25.078982
--
1051000
19/May/1999
24.84901
--
1051000
18/May/1999
24.711722
--
1051000
17/May/1999
24.592341
--
1051000
14/May/1999
25.023806
--
1051000
13/May/1999
25.110076
--
1051000
12/May/1999
25.219324
--
1051000
11/May/1999
25.597584
--
1101000
10/May/1999
25.822625
--
1101000
07/May/1999
25.903987
--
1101000
06/May/1999
25.79762
--
1101000
05/May/1999
25.645677
--
1101000
04/May/1999
25.882371
--
1101000
03/May/1999
25.611072
--
1101000
30/Apr/1999
25.5205
--
1101000
29/Apr/1999
25.547648
--
1101000
28/Apr/1999
25.597139
--
1101000
27/Apr/1999
25.57238
--
1101000
26/Apr/1999
24.97346
--
1101000
23/Apr/1999
24.919328
--
1101000
22/Apr/1999
24.830836
--
1101000
21/Apr/1999
24.695686
--
1101000
20/Apr/1999
24.615695
--
1101000
19/Apr/1999
24.949192
--
1101000
16/Apr/1999
24.484805
--
1101000
15/Apr/1999
24.140699
--
1101000
14/Apr/1999
24.247411
--
1101000
13/Apr/1999
24.070391
--
1101000
12/Apr/1999
23.995441
--
1101000
09/Apr/1999
23.813769
--
1101000
08/Apr/1999
23.89386
--
1101000
07/Apr/1999
24.071054
--
1101000
06/Apr/1999
23.782852
--
1101000
05/Apr/1999
23.536076
--
1101000
01/Apr/1999
23.735976
--
1101000
31/Mar/1999
23.849773
--
1101000
30/Mar/1999
23.680972
--
1101000
29/Mar/1999
23.675177
--
1101000
26/Mar/1999
23.344569
--
1101000
25/Mar/1999
23.895186
--
1101000
24/Mar/1999
23.683878
--
1101000
23/Mar/1999
23.936194
--
1101000
22/Mar/1999
24.367611
--
1101000
19/Mar/1999
24.477094
--
1101000
18/Mar/1999
24.207193
--
1101000
17/Mar/1999
24.09891
--
1101000
16/Mar/1999
23.841063
--
1101000
15/Mar/1999
23.734805
--
1101000
12/Mar/1999
23.589464
--
1101000
11/Mar/1999
23.132371
--
1101000
10/Mar/1999
23.002707
--
1101000
09/Mar/1999
22.943996
--
1101000
08/Mar/1999
23.051916
--
1101000
05/Mar/1999
23.135422
--
1101000
04/Mar/1999
22.458883
--
1101000
03/Mar/1999
22.645495
--
1101000
02/Mar/1999
22.933315
--
1101000
01/Mar/1999
22.989282
--
1101000
26/Feb/1999
23.456022
--
1101000
25/Feb/1999
23.532752
--
1101000
24/Feb/1999
23.471599
--
1101000
23/Feb/1999
23.409946
--
1101000
22/Feb/1999
23.190272
--
1101000
19/Feb/1999
22.824741
--
1101000
18/Feb/1999
22.910627
--
1101000
17/Feb/1999
23.072825
--
1101000
16/Feb/1999
23.373715
--
1101000
12/Feb/1999
23.645041
--
1101000
11/Feb/1999
23.427702
--
1101000
10/Feb/1999
23.280109
--
1101000
09/Feb/1999
23.416639
--
1101000
08/Feb/1999
23.732743
--
1101000
05/Feb/1999
24.026803
--
1101000
04/Feb/1999
23.730572
--
1101000
03/Feb/1999
23.59753
--
1101000
02/Feb/1999
23.903333
--
1101000
01/Feb/1999
24.080917
--
1101000
29/Jan/1999
23.796757
--
1101000
28/Jan/1999
24.251199
--
1101000
27/Jan/1999
24.102171
--
1101000
26/Jan/1999
24.050127
--
1101000
25/Jan/1999
24.066113
--
1101000
22/Jan/1999
23.886013
--
1101000
21/Jan/1999
25.051762
--
1101000
20/Jan/1999
25.460218
--
1101000
19/Jan/1999
25.360845
--
1101000
15/Jan/1999
24.519927
--
1101000
14/Jan/1999
24.170209
--
1101000
13/Jan/1999
23.95489
--
951000
12/Jan/1999
24.890726
--
951000
11/Jan/1999
25.222639
--
951000
08/Jan/1999
25.856036
--
951000
07/Jan/1999
26.214679
--
951000
06/Jan/1999
27.272723
--
951000
05/Jan/1999
26.860505
--
951000
04/Jan/1999
26.694364
--
951000
31/Dec/1998
25.775678
--
951000
30/Dec/1998
25.671872
--
951000
29/Dec/1998
25.844679
--
951000
28/Dec/1998
25.672166
--
951000
24/Dec/1998
25.370599
--
951000
23/Dec/1998
25.348528
--
951000
22/Dec/1998
24.958759
0.4056
951000
21/Dec/1998
25.317382
--
951000
18/Dec/1998
24.72816
--
951000
17/Dec/1998
24.735478
--
951000
16/Dec/1998
24.268486
--
951000
15/Dec/1998
24.126637
--
901000
14/Dec/1998
23.92505
--
901000
11/Dec/1998
23.965882
--
901000
10/Dec/1998
24.363208
--
901000
09/Dec/1998
24.13788
--
901000
08/Dec/1998
23.823452
--
901000
07/Dec/1998
23.579001
--
901000
04/Dec/1998
23.469079
--
901000
03/Dec/1998
23.205738
--
901000
02/Dec/1998
22.99242
--
901000
01/Dec/1998
23.53182
--
901000
30/Nov/1998
24.332087
--
901000
27/Nov/1998
24.912264
--
901000
25/Nov/1998
24.69778
--
901000
24/Nov/1998
24.792031
--
901000
23/Nov/1998
25.137503
--
901000
20/Nov/1998
24.796837
--
901000
19/Nov/1998
24.136715
--
901000
18/Nov/1998
24.065893
--
901000
17/Nov/1998
24.141763
--
851000
16/Nov/1998
24.262973
--
851000
13/Nov/1998
23.48517
--
851000
12/Nov/1998
23.466686
--
851000
11/Nov/1998
23.920776
--
851000
10/Nov/1998
23.571633
--
851000
09/Nov/1998
23.902797
--
851000
06/Nov/1998
24.131093
--
851000
05/Nov/1998
24.352303
--
851000
04/Nov/1998
24.600611
--
851000
03/Nov/1998
24.267121
--
851000
02/Nov/1998
24.344042
--
851000
30/Oct/1998
23.522444
--
851000
29/Oct/1998
23.225499
--
851000
28/Oct/1998
23.068743
--
851000
27/Oct/1998
23.50322
--
851000
26/Oct/1998
22.953972
--
851000
23/Oct/1998
23.058414
--
851000
22/Oct/1998
23.274665
--
851000
21/Oct/1998
23.162761
--
851000
20/Oct/1998
23.316992
--
851000
19/Oct/1998
22.947415
--
851000
16/Oct/1998
23.216322
--
851000
15/Oct/1998
22.941441
--
951000
14/Oct/1998
22.682839
--
951000
13/Oct/1998
22.469642
--
951000
12/Oct/1998
21.912576
--
951000
09/Oct/1998
21.017087
--
951000
08/Oct/1998
20.781577
--
951000
07/Oct/1998
21.238538
--
951000
06/Oct/1998
21.385152
--
951000
05/Oct/1998
20.327266
--
951000
02/Oct/1998
20.860463
--
951000
01/Oct/1998
21.708885
--
951000
30/Sept/1998
22.241725
--
951000
29/Sept/1998
22.540641
--
951000
28/Sept/1998
22.771525
--
951000
25/Sept/1998
22.649159
--
951000
24/Sept/1998
22.875321
--
951000
23/Sept/1998
22.831073
--
951000
22/Sept/1998
22.347129
--
951000
21/Sept/1998
21.528749
--
951000
18/Sept/1998
22.642334
--
951000
17/Sept/1998
23.561546
--
951000
16/Sept/1998
24.251577
--
951000
15/Sept/1998
23.989695
--
951000
14/Sept/1998
24.142997
--
951000
11/Sept/1998
23.592776
--
951000
10/Sept/1998
23.265258
--
951000
09/Sept/1998
24.080221
--
951000
08/Sept/1998
24.460494
--
951000
04/Sept/1998
23.799096
--
951000
03/Sept/1998
23.733502
--
951000
02/Sept/1998
23.967287
--
951000
01/Sept/1998
23.342261
--
951000
31/Aug/1998
23.500841
--
951000
28/Aug/1998
23.310946
--
951000
27/Aug/1998
23.303649
--
951000
26/Aug/1998
23.820179
--
951000
25/Aug/1998
24.564932
1.5653
951000
24/Aug/1998
25.645289
--
951000
21/Aug/1998
25.938433
--
951000
20/Aug/1998
26.626751
--
951000
19/Aug/1998
27.002692
--
951000
18/Aug/1998
26.752787
--
951000
17/Aug/1998
25.933491
--
951000
14/Aug/1998
26.105573
--
951000
13/Aug/1998
26.121567
--
951000
12/Aug/1998
26.344332
--
951000
11/Aug/1998
25.869548
--
951000
10/Aug/1998
26.73979
--
951000
07/Aug/1998
27.007676
--
951000
06/Aug/1998
26.790315
--
951000
05/Aug/1998
27.446656
--
951000
04/Aug/1998
27.861304
--
951000
03/Aug/1998
27.647108
--
951000
31/Jul/1998
28.295773
--
951000
30/Jul/1998
28.849777
--
851000
29/Jul/1998
28.670259
--
851000
28/Jul/1998
28.782714
--
851000
27/Jul/1998
28.76134
--
851000
24/Jul/1998
29.118226
--
851000
23/Jul/1998
29.104266
--
851000
22/Jul/1998
29.315993
--
851000
21/Jul/1998
29.524783
--
851000
20/Jul/1998
29.974054
--
851000
17/Jul/1998
29.447086
--
851000
16/Jul/1998
29.104512
--
851000
15/Jul/1998
29.255131
--
801000
14/Jul/1998
29.145755
--
801000
13/Jul/1998
28.71608
--
801000
10/Jul/1998
28.155106
--
801000
09/Jul/1998
28.15804
--
801000
08/Jul/1998
28.583221
--
801000
07/Jul/1998
28.607603
--
801000
06/Jul/1998
28.680699
--
801000
02/Jul/1998
28.274744
--
801000
01/Jul/1998
28.141398
--
801000
30/Jun/1998
27.935543
--
801000
29/Jun/1998
27.906317
--
801000
26/Jun/1998
27.739563
--
801000
25/Jun/1998
27.834095
--
801000
24/Jun/1998
27.364557
--
801000
23/Jun/1998
27.466979
--
801000
22/Jun/1998
27.251748
--
801000
19/Jun/1998
27.557004
--
801000
18/Jun/1998
27.614482
--
801000
17/Jun/1998
27.887303
--
801000
16/Jun/1998
27.427528
--
801000
15/Jun/1998
27.107266
--
801000
12/Jun/1998
27.618252
--
801000
11/Jun/1998
28.167017
--
751000
10/Jun/1998
28.3553
--
751000
09/Jun/1998
28.571891
--
751000
08/Jun/1998
28.803449
--
751000
05/Jun/1998
28.649134
--
751000
04/Jun/1998
28.525766
--
751000
03/Jun/1998
28.69277
--
751000
02/Jun/1998
28.466418
--
751000
01/Jun/1998
28.422557
--
751000
29/May/1998
28.389401
--
751000
28/May/1998
28.339188
--
751000
27/May/1998
28.440186
--
751000
26/May/1998
29.024567
--
751000
22/May/1998
28.779387
--
751000
21/May/1998
28.79474
--
751000
20/May/1998
28.589547
--
751000
19/May/1998
28.023675
--
751000
18/May/1998
27.503675
--
751000
15/May/1998
27.937803
--
751000
14/May/1998
28.006498
--
751000
13/May/1998
28.207161
--
701000
12/May/1998
28.117889
--
701000
11/May/1998
28.357589
--
701000
08/May/1998
28.006676
--
701000
07/May/1998
27.602753
--
701000
06/May/1998
27.954822
--
701000
05/May/1998
28.137432
--
701000
04/May/1998
28.546719
--
701000
01/May/1998
28.370328
--
701000
30/Apr/1998
26.811683
--
701000
29/Apr/1998
26.824379
--
701000
28/Apr/1998
26.851526
--
701000
27/Apr/1998
26.339529
--
701000
24/Apr/1998
27.495464
--
701000
23/Apr/1998
27.532767
--
701000
22/Apr/1998
28.034836
--
701000
21/Apr/1998
28.137832
--
701000
20/Apr/1998
27.841341
--
701000
17/Apr/1998
27.347532
--
701000
16/Apr/1998
27.234251
--
701000
15/Apr/1998
27.772688
--
651000
14/Apr/1998
27.638602
--
651000
13/Apr/1998
27.474685
--
651000
09/Apr/1998
27.550184
--
651000
08/Apr/1998
27.374347
--
651000
07/Apr/1998
27.268387
--
651000
06/Apr/1998
27.766175
--
651000
03/Apr/1998
27.079201
--
601000
02/Apr/1998
26.736323
--
601000
01/Apr/1998
26.451215
--
601000
31/Mar/1998
25.931714
--
601000
30/Mar/1998
26.115807
--
601000
27/Mar/1998
26.617271
--
601000
26/Mar/1998
26.340216
--
601000
25/Mar/1998
26.574792
--
601000
24/Mar/1998
26.365092
--
601000
23/Mar/1998
26.312928
--
601000
20/Mar/1998
25.99589
--
601000
19/Mar/1998
25.658303
--
601000
18/Mar/1998
25.670599
--
601000
17/Mar/1998
26.111547
--
601000
16/Mar/1998
25.990466
--
601000
13/Mar/1998
25.934126
--
601000
12/Mar/1998
25.439468
--
601000
11/Mar/1998
25.476356
--
601000
10/Mar/1998
25.426805
--
601000
09/Mar/1998
25.594526
--
601000
06/Mar/1998
25.452829
--
601000
05/Mar/1998
24.915158
--
601000
04/Mar/1998
25.365441
--
601000
03/Mar/1998
25.488935
--
601000
02/Mar/1998
25.684592
--
601000
27/Feb/1998
25.142646
--
601000
26/Feb/1998
25.085591
--
601000
25/Feb/1998
24.923561
--
601000
24/Feb/1998
24.756872
--
601000
23/Feb/1998
24.726273
--
601000
20/Feb/1998
24.145857
--
601000
19/Feb/1998
23.958353
--
601000
18/Feb/1998
24.019268
--
601000
17/Feb/1998
23.845541
--
601000
13/Feb/1998
23.148935
--
601000
12/Feb/1998
23.292363
--
601000
11/Feb/1998
23.354828
--
551000
10/Feb/1998
23.311688
--
551000
09/Feb/1998
23.355753
--
551000
06/Feb/1998
23.579837
--
551000
05/Feb/1998
23.45784
--
551000
04/Feb/1998
22.936116
--
551000
03/Feb/1998
22.947314
--
551000
02/Feb/1998
22.970236
--
551000
30/Jan/1998
22.756878
--
551000
29/Jan/1998
22.719873
--
551000
28/Jan/1998
22.860508
--
551000
27/Jan/1998
22.815426
--
551000
26/Jan/1998
22.799819
--
551000
23/Jan/1998
22.764211
--
551000
22/Jan/1998
22.745735
--
551000
21/Jan/1998
22.702632
--
551000
20/Jan/1998
22.569038
--
551000
16/Jan/1998
22.3302
--
551000
15/Jan/1998
22.01265
--
551000
14/Jan/1998
22.11343
--
551000
13/Jan/1998
21.979038
--
551000
12/Jan/1998
21.589619
--
551000
09/Jan/1998
22.082704
--
551000
08/Jan/1998
22.419383
--
551000
07/Jan/1998
22.434331
--
501000
06/Jan/1998
22.450259
--
501000
05/Jan/1998
22.756248
--
501000
02/Jan/1998
22.690958
--
501000
31/Dec/1997
22.449102
--
501000
30/Dec/1997
22.540798
--
501000
29/Dec/1997
22.490559
--
501000
26/Dec/1997
22.000279
--
501000
24/Dec/1997
21.996208
--
501000
23/Dec/1997
21.938563
0.1337
501000
22/Dec/1997
22.116048
--
501000
19/Dec/1997
22.122295
--
501000
18/Dec/1997
22.745389
--
501000
17/Dec/1997
23.020619
--
501000
16/Dec/1997
22.641677
--
501000
15/Dec/1997
22.389281
--
501000
12/Dec/1997
22.246906
--
501000
11/Dec/1997
22.151652
--
551000
10/Dec/1997
22.602813
--
551000
09/Dec/1997
22.727314
--
551000
08/Dec/1997
22.808312
--
551000
05/Dec/1997
22.713122
--
551000
04/Dec/1997
22.80726
--
551000
03/Dec/1997
22.716098
--
551000
02/Dec/1997
22.723739
--
551000
01/Dec/1997
22.559111
--
551000
28/Nov/1997
22.164537
--
551000
26/Nov/1997
22.3049
--
551000
25/Nov/1997
22.26608
--
551000
24/Nov/1997
22.49833
--
551000
21/Nov/1997
22.835626
--
551000
20/Nov/1997
22.696316
--
551000
19/Nov/1997
22.29323
--
551000
18/Nov/1997
22.607677
--
551000
17/Nov/1997
22.422015
--
551000
14/Nov/1997
21.838457
--
551000
13/Nov/1997
21.947332
--
551000
12/Nov/1997
21.946878
--
551000
11/Nov/1997
22.318947
--
551000
10/Nov/1997
22.37951
--
551000
07/Nov/1997
22.214828
--
551000
06/Nov/1997
22.541416
--
551000
05/Nov/1997
22.787296
--
551000
04/Nov/1997
22.6198
--
551000
03/Nov/1997
22.704174
--
551000
31/Oct/1997
22.260744
--
551000
30/Oct/1997
22.164047
--
551000
29/Oct/1997
22.514682
--
551000
28/Oct/1997
21.581343
--
551000
27/Oct/1997
21.964537
--
551000
24/Oct/1997
22.475245
--
551000
23/Oct/1997
22.410254
--
551000
22/Oct/1997
23.052232
--
551000
21/Oct/1997
23.231452
--
551000
20/Oct/1997
23.030817
--
551000
17/Oct/1997
23.007641
--
551000
16/Oct/1997
23.475499
--
551000
15/Oct/1997
23.65274
--
551000
14/Oct/1997
23.782123
--
551000
13/Oct/1997
23.924628
--
551000
10/Oct/1997
23.244374
--
551000
09/Oct/1997
23.548276
--
551000
08/Oct/1997
24.075826
--
551000
07/Oct/1997
24.135281
--
551000
06/Oct/1997
24.164991
--
551000
03/Oct/1997
24.226243
--
551000
02/Oct/1997
23.712287
--
551000
01/Oct/1997
23.620853
--
551000
30/Sept/1997
23.248439
--
551000
29/Sept/1997
23.039038
--
551000
26/Sept/1997
22.98167
--
551000
25/Sept/1997
22.893666
--
551000
24/Sept/1997
22.852305
--
551000
23/Sept/1997
22.620544
--
551000
22/Sept/1997
22.776497
--
551000
19/Sept/1997
22.707949
--
551000
18/Sept/1997
22.872232
--
551000
17/Sept/1997
22.806334
--
551000
16/Sept/1997
22.495445
--
551000
15/Sept/1997
22.180399
--
551000
12/Sept/1997
21.874146
--
451000
11/Sept/1997
21.440222
--
451000
10/Sept/1997
21.812905
--
451000
09/Sept/1997
22.065166
--
451000
08/Sept/1997
22.265477
--
451000
05/Sept/1997
22.594789
--
451000
04/Sept/1997
22.370155
--
451000
03/Sept/1997
22.685588
--
451000
02/Sept/1997
22.437827
--
451000
29/Aug/1997
21.421574
--
451000
28/Aug/1997
21.722705
--
451000
27/Aug/1997
22.211685
--
451000
26/Aug/1997
22.272949
--
451000
25/Aug/1997
22.409601
0.8279
451000
22/Aug/1997
23.137871
--
451000
21/Aug/1997
23.642106
--
451000
20/Aug/1997
23.675654
--
451000
19/Aug/1997
23.595632
--
451000
18/Aug/1997
23.00745
--
451000
15/Aug/1997
22.594479
--
451000
14/Aug/1997
23.153215
--
451000
13/Aug/1997
23.430576
--
451000
12/Aug/1997
24.027494
--
451000
11/Aug/1997
23.896253
--
451000
08/Aug/1997
24.369401
--
451000
07/Aug/1997
24.530776
--
451000
06/Aug/1997
24.263592
--
451000
05/Aug/1997
23.940266
--
451000
04/Aug/1997
23.978714
--
451000
01/Aug/1997
23.966319
--
451000
31/Jul/1997
24.311353
--
451000
30/Jul/1997
24.102971
--
451000
29/Jul/1997
24.039313
--
451000
28/Jul/1997
24.311175
--
451000
25/Jul/1997
24.263836
--
451000
24/Jul/1997
24.240754
--
451000
23/Jul/1997
24.40847
--
451000
22/Jul/1997
24.074989
--
451000
21/Jul/1997
23.63082
--
451000
18/Jul/1997
23.926718
--
451000
17/Jul/1997
24.2651
--
451000
16/Jul/1997
24.434989
--
451000
15/Jul/1997
23.966874
--
451000
14/Jul/1997
24.176231
--
451000
11/Jul/1997
24.253858
--
451000
10/Jul/1997
24.284235
--
451000
09/Jul/1997
24.459734
--
451000
08/Jul/1997
24.157384
--
451000
07/Jul/1997
24.398226
--
451000
03/Jul/1997
23.912727
--
451000
02/Jul/1997
23.368803
--
451000
01/Jul/1997
23.323326
--
451000
30/Jun/1997
22.913636
--
451000
27/Jun/1997
23.291441
--
451000
26/Jun/1997
23.384813
--
401000
25/Jun/1997
23.372494
--
401000
24/Jun/1997
23.125237
--
401000
23/Jun/1997
23.152294
--
401000
20/Jun/1997
23.057606
--
401000
19/Jun/1997
22.996135
--
401000
18/Jun/1997
22.787032
--
401000
17/Jun/1997
22.722244
--
401000
16/Jun/1997
22.890923
--
401000
13/Jun/1997
22.615411
--
401000
12/Jun/1997
22.533292
--
401000
11/Jun/1997
22.360499
--
401000
10/Jun/1997
22.351222
--
401000
09/Jun/1997
22.405935
--
401000
06/Jun/1997
22.048155
--
401000
05/Jun/1997
21.900349
--
401000
04/Jun/1997
21.857332
--
401000
03/Jun/1997
21.777631
--
401000
02/Jun/1997
21.68601
--
401000
30/May/1997
21.574713
--
401000
29/May/1997
22.069875
--
401000
28/May/1997
22.072519
--
401000
27/May/1997
22.007107
--
401000
23/May/1997
21.979327
--
401000
22/May/1997
21.897855
--
401000
21/May/1997
21.913092
--
401000
20/May/1997
21.495312
--
401000
19/May/1997
21.519202
--
401000
16/May/1997
21.675661
--
401000
15/May/1997
21.623491
--
401000
14/May/1997
21.623691
--
401000
13/May/1997
21.443791
--
401000
12/May/1997
21.366633
--
401000
09/May/1997
21.254539
--
401000
08/May/1997
20.963591
--
401000
07/May/1997
20.828554
--
401000
06/May/1997
20.808828
--
401000
05/May/1997
20.584514
--
401000
02/May/1997
20.393267
--
401000
01/May/1997
20.572219
--
401000
30/Apr/1997
20.221446
--
401000
29/Apr/1997
20.303491
--
401000
28/Apr/1997
19.914464
--
401000
25/Apr/1997
20.033192
--
401000
24/Apr/1997
20.35404
--
401000
23/Apr/1997
20.329451
--
401000
22/Apr/1997
20.140923
--
401000
21/Apr/1997
20.090948
--
401000
18/Apr/1997
19.87581
--
401000
17/Apr/1997
19.722195
--
401000
16/Apr/1997
19.4599
--
401000
15/Apr/1997
19.556559
--
401000
14/Apr/1997
19.279377
--
401000
11/Apr/1997
19.513367
--
401000
10/Apr/1997
19.743217
--
401000
09/Apr/1997
19.797082
--
401000
08/Apr/1997
19.647581
--
401000
07/Apr/1997
19.628554
--
401000
04/Apr/1997
19.583865
--
401000
03/Apr/1997
19.527257
--
401000
02/Apr/1997
19.678554
--
401000
01/Apr/1997
19.70808
--
401000
31/Mar/1997
20.52419
--
401000
27/Mar/1997
20.413915
--
401000
26/Mar/1997
19.994289
--
401000
25/Mar/1997
19.848155
--
401000
24/Mar/1997
19.543441
--
401000
21/Mar/1997
19.872718
--
401000
20/Mar/1997
19.422494
--
401000
19/Mar/1997
20.064613
--
401000
18/Mar/1997
20.233217
--
401000
17/Mar/1997
20.359601
--
401000
14/Mar/1997
20.544414
--
401000
13/Mar/1997
20.383142
--
401000
12/Mar/1997
20.469676
--
401000
11/Mar/1997
20.798603
--
401000
10/Mar/1997
20.696384
--
401000
07/Mar/1997
20.395711
--
401000
06/Mar/1997
20.448454
--
401000
05/Mar/1997
20.32606
--
401000
04/Mar/1997
20.284289
--
401000
03/Mar/1997
20.085212
--
401000
28/Feb/1997
20.18212
--
401000
27/Feb/1997
20.461546
--
401000
26/Feb/1997
20.590823
--
401000
25/Feb/1997
20.744888
--
401000
24/Feb/1997
20.409426
--
401000
21/Feb/1997
20.149177
--
401000
20/Feb/1997
20.234165
--
401000
19/Feb/1997
20.34793
--
401000
18/Feb/1997
20.317606
--
401000
14/Feb/1997
20.110324
--
401000
13/Feb/1997
19.944938
--
401000
12/Feb/1997
19.721546
--
401000
11/Feb/1997
19.666035
--
401000
10/Feb/1997
19.715436
--
401000
07/Feb/1997
19.526359
--
401000
06/Feb/1997
19.574314
--
401000
05/Feb/1997
19.662569
--
401000
04/Feb/1997
19.453192
--
401000
03/Feb/1997
19.284688
--
401000
31/Jan/1997
19.375885
--
401000
30/Jan/1997
19.232893
--
401000
29/Jan/1997
19.054464
--
401000
28/Jan/1997
19.235686
--
401000
27/Jan/1997
19.348055
--
401000
24/Jan/1997
19.377007
--
401000
23/Jan/1997
19.433716
--
401000
22/Jan/1997
19.330973
--
401000
21/Jan/1997
19.272369
--
401000
20/Jan/1997
19.242294
--
401000
17/Jan/1997
19.338254
--
401000
16/Jan/1997
19.563815
--
401000
15/Jan/1997
19.388903
--
401000
14/Jan/1997
19.244489
--
401000
13/Jan/1997
19.159152
--
401000
10/Jan/1997
19.044564
--
401000
09/Jan/1997
19.160823
--
401000
08/Jan/1997
19.272369
--
401000
07/Jan/1997
19.213666
--
401000
06/Jan/1997
19.343042
--
401000
03/Jan/1997
19.26601
--
401000
02/Jan/1997
19.122718
--
401000
31/Dec/1996
19.499152
--
401000
30/Dec/1996
19.313017
--
401000
27/Dec/1996
19.205711
--
401000
26/Dec/1996
19.019002
--
401000
24/Dec/1996
19.02798
--
401000
23/Dec/1996
19.039726
0.014
401000
20/Dec/1996
18.986459
--
401000
19/Dec/1996
18.725486
--
401000
18/Dec/1996
18.640349
--
401000
17/Dec/1996
18.588304
--
401000
16/Dec/1996
18.551297
--
401000
13/Dec/1996
18.388304
--
401000
12/Dec/1996
18.557905
--
401000
11/Dec/1996
18.380599
--
401000
10/Dec/1996
18.652219
--
401000
09/Dec/1996
18.678554
--
401000
06/Dec/1996
18.657805
--
401000
05/Dec/1996
18.831197
--
401000
04/Dec/1996
18.79409
--
401000
03/Dec/1996
18.92788
--
401000
02/Dec/1996
18.967382
--
401000
29/Nov/1996
19.140299
--
401000
27/Nov/1996
18.903616
--
401000
26/Nov/1996
19.165636
--
401000
25/Nov/1996
19.162843
--
401000
22/Nov/1996
19.158728
--
401000
21/Nov/1996
19.020175
--
401000
20/Nov/1996
19.027805
--
401000
19/Nov/1996
19.042668
--
401000
18/Nov/1996
19.114439
--
401000
15/Nov/1996
18.944314
--
401000
14/Nov/1996
18.750499
--
401000
13/Nov/1996
18.676908
--
401000
12/Nov/1996
18.708204
--
401000
11/Nov/1996
18.701596
--
401000
08/Nov/1996
18.453192
--
401000
07/Nov/1996
18.222195
--
401000
06/Nov/1996
18.159751
--
401000
05/Nov/1996
18.114289
--
401000
04/Nov/1996
18.044963
--
401000
01/Nov/1996
18.034214
--
401000
31/Oct/1996
18.032918
--
401000
30/Oct/1996
18.149626
--
401000
29/Oct/1996
18.227107
--
401000
28/Oct/1996
18.399626
--
401000
25/Oct/1996
18.324813
--
401000
24/Oct/1996
18.220648
--
401000
23/Oct/1996
18.210474
--
401000
22/Oct/1996
18.33596
--
401000
21/Oct/1996
18.307781
--
401000
18/Oct/1996
18.253167
--
401000
17/Oct/1996
18.097132
--
401000
16/Oct/1996
18.166309
--
401000
15/Oct/1996
18.178678
--
401000
14/Oct/1996
18.208703
--
401000
11/Oct/1996
18.108953
--
401000
10/Oct/1996
18.037057
--
401000
09/Oct/1996
18.159651
--
401000
08/Oct/1996
18.254564
--
401000
07/Oct/1996
18.142469
--
401000
04/Oct/1996
17.984663
--
401000
03/Oct/1996
17.885486
--
401000
02/Oct/1996
17.93985
--
401000
01/Oct/1996
17.784613
--
401000
30/Sept/1996
17.789426
--
401000
27/Sept/1996
17.669776
--
401000
26/Sept/1996
17.652095
--
401000
25/Sept/1996
17.738379
--
401000
24/Sept/1996
17.525287
--
401000
23/Sept/1996
17.469426
--
401000
20/Sept/1996
17.570673
--
401000
19/Sept/1996
17.522494
--
401000
18/Sept/1996
17.551771
--
401000
17/Sept/1996
17.503367
--
401000
16/Sept/1996
17.678329
--
401000
13/Sept/1996
17.548953
--
401000
12/Sept/1996
17.490324
--
401000
11/Sept/1996
17.395187
--
401000
10/Sept/1996
17.425162
--
401000
09/Sept/1996
17.570274
--
401000
06/Sept/1996
17.385037
--
401000
05/Sept/1996
17.429551
--
401000
04/Sept/1996
17.486559
--
401000
03/Sept/1996
17.345362
--
401000
30/Aug/1996
17.361147
--
401000
29/Aug/1996
17.533416
--
401000
28/Aug/1996
17.649576
--
401000
27/Aug/1996
17.573791
--
401000
26/Aug/1996
17.486259
0.3322
401000
23/Aug/1996
17.813965
--
401000
22/Aug/1996
17.81212
--
401000
21/Aug/1996
17.880274
--
401000
20/Aug/1996
17.947481
--
401000
19/Aug/1996
17.83399
--
401000
16/Aug/1996
17.68601
--
401000
15/Aug/1996
17.673815
--
401000
14/Aug/1996
17.495237
--
401000
13/Aug/1996
17.58394
--
401000
12/Aug/1996
17.57813
--
401000
09/Aug/1996
17.545885
--
401000
08/Aug/1996
17.503541
--
401000
07/Aug/1996
17.629152
--
401000
06/Aug/1996
17.499701
--
401000
05/Aug/1996
17.611771
--
401000
02/Aug/1996
17.586608
--
401000
01/Aug/1996
17.412023
--
351000
31/Jul/1996
17.358148
--
351000
30/Jul/1996
17.044758
--
351000
29/Jul/1996
17.011368
--
351000
26/Jul/1996
16.849202
--
351000
25/Jul/1996
16.976382
--
351000
24/Jul/1996
16.666096
--
251000
23/Jul/1996
17.002869
--
251000
22/Jul/1996
17.032072
--
251000
19/Jul/1996
17.239841
--
251000
18/Jul/1996
17.067092
--
251000
17/Jul/1996
16.970199
--
251000
16/Jul/1996
16.961554
--
251000
15/Jul/1996
17.058924
--
251000
12/Jul/1996
17.206335
--
251000
11/Jul/1996
17.27494
--
251000
10/Jul/1996
17.37494
--
251000
09/Jul/1996
17.45506
--
251000
08/Jul/1996
17.340916
--
251000
05/Jul/1996
17.496534
--
251000
03/Jul/1996
17.576295
--
251000
02/Jul/1996
17.556534
--
251000
01/Jul/1996
17.593227
--
251000
28/Jun/1996
17.646574
--
251000
27/Jun/1996
17.522829
--
251000
26/Jun/1996
17.497012
--
251000
25/Jun/1996
17.362151
--
251000
24/Jun/1996
17.361992
--
251000
21/Jun/1996
17.369243
--
251000
20/Jun/1996
17.397371
--
251000
19/Jun/1996
17.484861
--
251000
18/Jun/1996
17.702869
--
251000
17/Jun/1996
17.587849
--
251000
14/Jun/1996
17.453944
--
251000
13/Jun/1996
17.45502
--
251000
12/Jun/1996
17.673227
--
251000
11/Jun/1996
17.66761
--
251000
10/Jun/1996
17.649562
--
251000
07/Jun/1996
17.505418
--
251000
06/Jun/1996
17.729163
--
251000
05/Jun/1996
17.719761
--
251000
04/Jun/1996
17.603546
--
251000
03/Jun/1996
17.664582
--
251000
31/May/1996
17.681474
--
251000
30/May/1996
17.467131
--
251000
29/May/1996
17.403586
--
251000
28/May/1996
17.38761
--
251000
24/May/1996
17.309084
--
251000
23/May/1996
17.33757
--
251000
22/May/1996
17.21247
--
251000
21/May/1996
17.20745
--
251000
20/May/1996
17.15247
--
251000
17/May/1996
17.147689
--
251000
16/May/1996
17.064303
--
251000
15/May/1996
17.097729
--
251000
14/May/1996
16.925339
--
251000
13/May/1996
16.868008
--
251000
10/May/1996
16.970757
--
251000
09/May/1996
17.028566
--
251000
08/May/1996
16.778287
--
251000
07/May/1996
16.958486
--
251000
06/May/1996
16.920995
--
201000
03/May/1996
16.75597
--
201000
02/May/1996
16.743333
--
201000
01/May/1996
16.688259
--
201000
30/Apr/1996
16.663582
--
201000
29/Apr/1996
16.798806
--
201000
26/Apr/1996
16.656716
--
201000
25/Apr/1996
16.59199
--
201000
24/Apr/1996
16.76005
--
201000
23/Apr/1996
16.770945
--
201000
22/Apr/1996
16.791741
--
201000
19/Apr/1996
16.743709
--
151000
18/Apr/1996
16.596026
--
151000
17/Apr/1996
16.742384
--
151000
16/Apr/1996
16.814437
--
151000
15/Apr/1996
16.79702
--
151000
12/Apr/1996
16.712583
--
151000
11/Apr/1996
16.755629
--
151000
10/Apr/1996
16.833179
--
151000
09/Apr/1996
16.728543
--
151000
08/Apr/1996
16.820464
--
151000
04/Apr/1996
16.788675
--
151000
03/Apr/1996
16.700795
--
151000
02/Apr/1996
16.760927
--
151000
01/Apr/1996
16.719073
--
151000
29/Mar/1996
16.600596
--
151000
28/Mar/1996
16.458477
--
151000
27/Mar/1996
16.415563
--
151000
26/Mar/1996
16.440861
--
151000
25/Mar/1996
16.428212
--
151000
22/Mar/1996
16.412914
--
151000
21/Mar/1996
16.408675
--
151000
20/Mar/1996
16.44894
--
151000
19/Mar/1996
16.396026
--
151000
18/Mar/1996
16.279536
--
151000
15/Mar/1996
16.17198
--
101000
14/Mar/1996
16.191089
--
101000
13/Mar/1996
16.028416
--
101000
12/Mar/1996
15.91
--
50766.18
iShares MSCI Netherlands ETF
Fund Inception
12-Mar-1996
Month End Date
Monthly Total (NAV) Return
31/Mar/2001
-8.96
30/Apr/2001
6.02
31/May/2001
-3.51
30/Jun/2001
-3.49
31/Jul/2001
-1.29
31/Aug/2001
-1.24
30/Sept/2001
-13.34
31/Oct/2001
0.19
30/Nov/2001
4.15
31/Dec/2001
2.09
31/Jan/2002
-3.2099999999999995
28/Feb/2002
0.36
31/Mar/2002
8.9
30/Apr/2002
-0.9399999999999998
31/May/2002
-0.22
30/Jun/2002
-2.74
31/Jul/2002
-17.17
31/Aug/2002
1.87
30/Sept/2002
-17.36
31/Oct/2002
11.86
30/Nov/2002
5.67
31/Dec/2002
-5.18
31/Jan/2003
-7.04
28/Feb/2003
-9.9
31/Mar/2003
-3.1300000000000003
30/Apr/2003
14.3
31/May/2003
5.89
30/Jun/2003
0.9899999999999999
31/Jul/2003
5.36
31/Aug/2003
2.51
30/Sept/2003
-1.54
31/Oct/2003
5.25
30/Nov/2003
3.7800000000000002
31/Dec/2003
9.13
31/Jan/2004
0.3
29/Feb/2004
1.6399999999999997
31/Mar/2004
-5.26
30/Apr/2004
0
31/May/2004
1.8900000000000001
30/Jun/2004
2.11
31/Jul/2004
-4.85
31/Aug/2004
0.06
30/Sept/2004
2.1
31/Oct/2004
4.12
30/Nov/2004
6.59
31/Dec/2004
4.68
31/Jan/2005
-0.71
28/Feb/2005
6.909999999999999
31/Mar/2005
-3.2300000000000004
30/Apr/2005
-5.04
31/May/2005
0.45000000000000007
30/Jun/2005
3.84
31/Jul/2005
2.41
31/Aug/2005
-0.16
30/Sept/2005
1.15
31/Oct/2005
-2.48
30/Nov/2005
4.78
31/Dec/2005
4.91
31/Jan/2006
5.19
28/Feb/2006
1.97
31/Mar/2006
4.15
30/Apr/2006
4.07
31/May/2006
-4.08
30/Jun/2006
-0.09
31/Jul/2006
2.53
31/Aug/2006
4.59
30/Sept/2006
3.19
31/Oct/2006
0.44
30/Nov/2006
2.75
31/Dec/2006
3.7900000000000005
31/Jan/2007
0.38
28/Feb/2007
-0.08
31/Mar/2007
7.180000000000001
30/Apr/2007
8.82
31/May/2007
-0.29
30/Jun/2007
-0.42
31/Jul/2007
0.03
31/Aug/2007
-2.4899999999999998
30/Sept/2007
7.630000000000001
31/Oct/2007
1.81
30/Nov/2007
-4.36
31/Dec/2007
-0.12
31/Jan/2008
-11.540000000000001
29/Feb/2008
3.01
31/Mar/2008
3.4299999999999997
30/Apr/2008
3.95
31/May/2008
0.7100000000000001
30/Jun/2008
-12.6
31/Jul/2008
-4.09
31/Aug/2008
0.8699999999999999
30/Sept/2008
-18.83
31/Oct/2008
-25.319999999999997
30/Nov/2008
-6.77
31/Dec/2008
8.93
31/Jan/2009
-8.32
28/Feb/2009
-11.53
31/Mar/2009
4.54
30/Apr/2009
12.55
31/May/2009
12.72
30/Jun/2009
-1.34
31/Jul/2009
13.58
31/Aug/2009
6.99
30/Sept/2009
7.99
31/Oct/2009
-1.95
30/Nov/2009
2.29
31/Dec/2009
3.47
31/Jan/2010
-3.49
28/Feb/2010
-4.42
31/Mar/2010
7.3
30/Apr/2010
-0.59
31/May/2010
-12.06
30/Jun/2010
-1.0999999999999999
31/Jul/2010
10.8
31/Aug/2010
-7.26
30/Sept/2010
13.69
31/Oct/2010
2.26
30/Nov/2010
-9.379999999999999
31/Dec/2010
11.01
31/Jan/2011
3.74
28/Feb/2011
3.65
31/Mar/2011
2.23
30/Apr/2011
3.66
31/May/2011
-4.84
30/Jun/2011
-3.17
31/Jul/2011
-4.93
31/Aug/2011
-9.69
30/Sept/2011
-9.969999999999999
31/Oct/2011
12.34
30/Nov/2011
-6.38
31/Dec/2011
-0.24
31/Jan/2012
3.82
29/Feb/2012
4.79
31/Mar/2012
0.8500000000000001
30/Apr/2012
-4.590000000000001
31/May/2012
-10.66
30/Jun/2012
7.88
31/Jul/2012
2.82
31/Aug/2012
4.05
30/Sept/2012
1.37
31/Oct/2012
3.3000000000000003
30/Nov/2012
2.78
31/Dec/2012
3.09
31/Jan/2013
7.779999999999999
28/Feb/2013
-6.660000000000001
31/Mar/2013
1.23
30/Apr/2013
3.65
31/May/2013
2.86
30/Jun/2013
-3.81
31/Jul/2013
9.82
31/Aug/2013
-1.31
30/Sept/2013
6.04
31/Oct/2013
4.859999999999999
30/Nov/2013
1.24
31/Dec/2013
2.16
31/Jan/2014
-5.42
28/Feb/2014
5.65
31/Mar/2014
1.16
30/Apr/2014
-1.57
31/May/2014
0.86
30/Jun/2014
0.78
31/Jul/2014
-5.5
31/Aug/2014
1.73
30/Sept/2014
-1.75
31/Oct/2014
-1.98
30/Nov/2014
5.31
31/Dec/2014
-3.39
31/Jan/2015
-0.04
28/Feb/2015
6.82
31/Mar/2015
-1.63
30/Apr/2015
4.08
31/May/2015
0.5700000000000001
30/Jun/2015
-2.19
31/Jul/2015
4.15
31/Aug/2015
-8.07
30/Sept/2015
-4.78
31/Oct/2015
8.19
30/Nov/2015
-2.06
31/Dec/2015
-2.44
31/Jan/2016
-3.09
29/Feb/2016
-1.42
31/Mar/2016
7.95
30/Apr/2016
0.08
31/May/2016
0.89
30/Jun/2016
-6.45
31/Jul/2016
4.83
31/Aug/2016
2.78
30/Sept/2016
1.17
31/Oct/2016
-2.35
30/Nov/2016
-3.43
31/Dec/2016
3.77
31/Jan/2017
1.9
28/Feb/2017
3.36
31/Mar/2017
5.45
30/Apr/2017
4.5
31/May/2017
4.94
30/Jun/2017
-1.35
31/Jul/2017
6.61
31/Aug/2017
-0.29
30/Sept/2017
2.68
31/Oct/2017
1.05
30/Nov/2017
-0.41
31/Dec/2017
1.08
31/Jan/2018
6.14
28/Feb/2018
-5.05
31/Mar/2018
-0.31
30/Apr/2018
1.22
31/May/2018
-3.13
30/Jun/2018
-0.35
31/Jul/2018
3.65
31/Aug/2018
-2.08
30/Sept/2018
-2.96
31/Oct/2018
-7.91
30/Nov/2018
1.76
31/Dec/2018
-6.19
31/Jan/2019
7.31
28/Feb/2019
4.66
31/Mar/2019
0.64
30/Apr/2019
5.89
31/May/2019
-6.26
30/Jun/2019
6.92
31/Jul/2019
0.61
31/Aug/2019
-1.74
30/Sept/2019
2.52
31/Oct/2019
1.79
30/Nov/2019
2.35
31/Dec/2019
3.7
31/Jan/2020
-2.91
29/Feb/2020
-7.91
31/Mar/2020
-13
30/Apr/2020
9.15
31/May/2020
6.91
30/Jun/2020
7.38
31/Jul/2020
4.28
31/Aug/2020
3.81
30/Sept/2020
-1.47
31/Oct/2020
-2.58
30/Nov/2020
15.14
31/Dec/2020
6.48
31/Jan/2021
2.27
28/Feb/2021
3.91
31/Mar/2021
4.38
30/Apr/2021
4.69
31/May/2021
2.97
30/Jun/2021
-1.79
31/Jul/2021
3.18
31/Aug/2021
5.85
30/Sept/2021
-6.6
31/Oct/2021
5.24
30/Nov/2021
-5.7
31/Dec/2021
2.95
31/Jan/2022
-7.84
28/Feb/2022
-6.58
31/Mar/2022
-2.05
30/Apr/2022
-9.2
31/May/2022
2.26
30/Jun/2022
-10.52
31/Jul/2022
9.34
31/Aug/2022
-9.86
30/Sept/2022
-10.85
31/Oct/2022
6.91
30/Nov/2022
20
31/Dec/2022
-3.93
31/Jan/2023
12.91
28/Feb/2023
-3.66
31/Mar/2023
4
30/Apr/2023
-0.14
31/May/2023
-1.12
30/Jun/2023
4.61
31/Jul/2023
3.3
31/Aug/2023
-7.82
30/Sept/2023
-7.7
31/Oct/2023
-1.59
30/Nov/2023
12.76
31/Dec/2023
6.47
31/Jan/2024
2.17
29/Feb/2024
4.72
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
21/Dec/2023
20/Dec/2023
27/Dec/2023
0.330834
0.330834
0
0
0
08/Jun/2023
07/Jun/2023
13/Jun/2023
0.468086
0.468086
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.246538
0.246538
0
0
0
10/Jun/2022
09/Jun/2022
15/Jun/2022
0.491976
0.491976
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
0.180668
0.180668
0
0
0
11/Jun/2021
10/Jun/2021
16/Jun/2021
0.329006
0.329006
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.130317
0.130317
0
0
0
16/Jun/2020
15/Jun/2020
19/Jun/2020
0.190982
0.190982
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
0.138574
0.138574
0
0
0
18/Jun/2019
17/Jun/2019
21/Jun/2019
0.733241
0.733241
0
0
0
19/Dec/2018
18/Dec/2018
24/Dec/2018
0.12921
0.12921
0
0
0
20/Jun/2018
19/Jun/2018
25/Jun/2018
0.501231
0.501231
0
0
0
20/Dec/2017
19/Dec/2017
26/Dec/2017
0.180025
0.180025
0
0
0
22/Jun/2017
20/Jun/2017
26/Jun/2017
0.352838
0.352838
0
0
0
23/Dec/2016
21/Dec/2016
28/Dec/2016
0.309126
0.309126
0
0
0
24/Jun/2016
22/Jun/2016
28/Jun/2016
0.345998
0.345998
0
0
0
23/Dec/2015
21/Dec/2015
28/Dec/2015
0.144399
0.144399
0
0
0
29/Jun/2015
25/Jun/2015
01/Jul/2015
0.314039
0.314039
0
0
0
19/Dec/2014
17/Dec/2014
24/Dec/2014
0.080628
0.080628
0
0
0
27/Jun/2014
25/Jun/2014
02/Jul/2014
0.468833
0.468833
0
0
0
20/Dec/2013
18/Dec/2013
30/Dec/2013
0.082616
0.082616
0
0
0
01/Jul/2013
27/Jun/2013
05/Jul/2013
0.305131
0.305131
0
0
0
20/Dec/2012
18/Dec/2012
27/Dec/2012
0.03589
0.03589
0
0
0
25/Jun/2012
21/Jun/2012
28/Jun/2012
0.39336
0.39336
0
0
0
22/Dec/2011
20/Dec/2011
29/Dec/2011
0.134606
0.134606
0
0
0
24/Jun/2011
22/Jun/2011
28/Jun/2011
0.415361
0.415361
0
0
0
23/Dec/2010
21/Dec/2010
30/Dec/2010
0.054583
0.054583
0
0
0
25/Jun/2010
23/Jun/2010
29/Jun/2010
0.267105
0.267105
0
0
0
24/Dec/2009
22/Dec/2009
31/Dec/2009
0.115247
0.115247
0
0
0
25/Jun/2009
23/Jun/2009
29/Jun/2009
0.308887
0.308887
0
0
0
26/Dec/2008
23/Dec/2008
31/Dec/2008
0.349252
0.349252
0
0
0
27/Jun/2008
25/Jun/2008
30/Jun/2008
0.755802
0.755802
0
0
0
24/Dec/2007
20/Dec/2007
02/Jan/2008
1.029737
1.029737
0
0
0
22/Dec/2006
20/Dec/2006
29/Dec/2006
0.454819
0.454819
0
0
0
28/Dec/2005
23/Dec/2005
30/Dec/2005
0.482788
0.482788
0
0
0
28/Dec/2004
23/Dec/2004
30/Dec/2004
0.261056
0.261056
0
0
0
24/Dec/2003
22/Dec/2003
02/Jan/2004
0.369677
0.369677
0
0
0
26/Dec/2002
23/Dec/2002
02/Jan/2003
0.246675
0.246675
0
0
0
27/Dec/2001
24/Dec/2001
04/Jan/2002
0.04
0.04
0
0
0
28/Aug/2001
24/Aug/2001
31/Aug/2001
0.284
0.284
0
0
0
28/Aug/2000
24/Aug/2000
31/Aug/2000
0.2257
0.0798
0.0027
0.1067
0.0365
27/Aug/1999
25/Aug/1999
31/Aug/1999
1.774
0.3918
0.1839
1.1158
0.0825
24/Dec/1998
22/Dec/1998
30/Dec/1998
0.4056
0.0454
0
0.3602
0
27/Aug/1998
25/Aug/1998
31/Aug/1998
1.5653
0.1629
0.0011
1.329
0.0723
26/Dec/1997
23/Dec/1997
31/Dec/1997
0.1337
0
0
0
0
27/Aug/1997
25/Aug/1997
29/Aug/1997
0.8279
0.0973
0.0376
0.4258
0.0197
26/Dec/1996
23/Dec/1996
31/Dec/1996
0.014
0.014
0
0
0
28/Aug/1996
26/Aug/1996
30/Aug/1996
0.3322
0.153
0.086
0
0.0932