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
26-Mar-2024
iShares MSCI Singapore ETF
Inception Date
12/Mar/1996
Fund Holdings as of
26/Mar/2024
Number of Securities
22.00
Shares Outstanding
23’100’000.00
Issuer Ticker
Name
Type
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
D05
DBS GROUP HOLDINGS LTD
EQUITY
Financials
Equity
87772595.29
20.54728
87772595.29
3274200
26.81
Singapore
Singapore Exchange
USD
1.3459
01/Jan/1998
O39
OVERSEA-CHINESE BANKING LTD
EQUITY
Financials
Equity
60813281.08
14.23619
60813281.08
5974350
10.18
Singapore
Singapore Exchange
USD
1.3459
--
UOB
UNITED OVERSEAS BANK LTD
EQUITY
Financials
Equity
47527175.12
11.12596
47527175.12
2186900
21.73
Singapore
Singapore Exchange
USD
1.3459
--
SE
SEA ADS REPRESENTING LTD CLASS A
EQUITY
Communication
Equity
23459321.04
5.49175
23459321.04
422234
55.56
Singapore
New York Stock Exchange Inc.
USD
1
--
Z74
SINGAPORE TELECOMMUNICATIONS LTD
EQUITY
Communication
Equity
20286182.51
4.74893
20286182.51
10791768
1.88
Singapore
Singapore Exchange
USD
1.3459
--
BN4
KEPPEL LTD
EQUITY
Industrials
Equity
18766113.38
4.39309
18766113.38
3394800
5.53
Singapore
Singapore Exchange
USD
1.3459
--
A17U
CAPITALAND ASCENDAS REIT
EQUITY
Real Estate
Equity
18052838.53
4.22611
18052838.53
8771594
2.06
Singapore
Singapore Exchange
USD
1.3459
--
C6L
SINGAPORE AIRLINES LTD
EQUITY
Industrials
Equity
16499419.08
3.86246
16499419.08
3458967
4.77
Singapore
Singapore Exchange
USD
1.3459
--
GRAB
GRAB HOLDINGS LTD CLASS A
EQUITY
Industrials
Equity
14439692.68
3.38029
14439692.68
4569523
3.16
Singapore
NASDAQ
USD
1
--
S68
SINGAPORE EXCHANGE LTD
EQUITY
Financials
Equity
13481854.52
3.15606
13481854.52
1953200
6.9
Singapore
Singapore Exchange
USD
1.3459
--
F34
WILMAR INTERNATIONAL LTD
EQUITY
Consumer Staples
Equity
12781230.4
2.99204
12781230.4
5029900
2.54
Singapore
Singapore Exchange
USD
1.3459
--
S63
SINGAPORE TECHNOLOGIES ENGINEERING
EQUITY
Industrials
Equity
12323553.76
2.8849
12323553.76
4115700
2.99
Singapore
Singapore Exchange
USD
1.3459
--
C38U
CAPITALAND INTEGRATED COMMERCIAL T
EQUITY
Real Estate
Equity
11730229.68
2.74601
11730229.68
7973594
1.47
Singapore
Singapore Exchange
USD
1.3459
--
G13
GENTING SINGAPORE LTD
EQUITY
Consumer Discretionary
Equity
10397071.39
2.43392
10397071.39
15722942
0.66
Singapore
Singapore Exchange
USD
1.3459
--
M44U
MAPLETREE LOGISTICS TRUST UNITS
EQUITY
Real Estate
Equity
10351814.38
2.42333
10351814.38
9542813
1.08
Singapore
Singapore Exchange
USD
1.3459
--
U96
SEMBCORP INDUSTRIES LTD
EQUITY
Utilities
Equity
9761499.37
2.28514
9761499.37
2474200
3.95
Singapore
Singapore Exchange
USD
1.3459
--
S51
SEATRIUM
EQUITY
Industrials
Equity
8033661.43
1.88065
8033661.43
133487715
0.06
Singapore
Singapore Exchange
USD
1.3459
--
N2IU
MAPLETREE PAN ASIA COMMERCIAL TRUS
EQUITY
Real Estate
Equity
7298530.35
1.70856
7298530.35
7614800
0.96
Singapore
Singapore Exchange
USD
1.3459
--
C09
CITY DEVELOPMENTS LTD
EQUITY
Real Estate
Equity
7261319.56
1.69985
7261319.56
1670600
4.35
Singapore
Singapore Exchange
USD
1.3459
01/Jan/1998
9CI
CAPITALAND INVESTMENT LTD
EQUITY
Real Estate
Equity
7030271.19
1.64576
7030271.19
3453300
2.04
Singapore
Singapore Exchange
USD
1.3459
--
C07
JARDINE CYCLE AND CARRIAGE LTD
EQUITY
Industrials
Equity
6343946.8
1.4851
6343946.8
353700
17.94
Singapore
Singapore Exchange
USD
1.3459
--
SGD
SGD CASH
CASH
Cash and/or Derivatives
Cash
1480466.24
0.34658
1480466.24
1992560
74.3
Singapore
--
USD
1.3459
--
S68
SINGAPORE EXCHANGE LTD
SWAP
Financials
Equity
904220.22
0.21168
904220.22
131000
6.9
Singapore
Singapore Exchange
USD
1.3459
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
STIF
Cash and/or Derivatives
Money Market
190000
0.04448
190000
190000
1
United States
--
USD
1
--
USD
USD CASH
CASH
Cash and/or Derivatives
Cash
116874.49
0.02736
116874.49
116874
100
United States
--
USD
1
--
SGAFT
CASH COLLATERAL SGD SGAFT
COLLATERAL
Cash and/or Derivatives
Cash Collateral and Margins
70584.74
0.01652
70584.74
95000
74.3
Singapore
--
USD
1.3459
03/Dec/2019
ETD_SGD
ETD SGD BALANCE WITH R93531
CASH
Cash and/or Derivatives
Cash
-1.06
0
-1.06
-1
74.3
Singapore
--
USD
1.3459
01/Jan/2000
ETD_USD
ETD USD BALANCE WITH R93531
CASH
Cash and/or Derivatives
Cash
-0.01
0
-0.01
0
100
United States
--
USD
1
01/Jan/2000
MARGIN_USD
FUTURES USD MARGIN BALANCE
CASH
Cash and/or Derivatives
Cash Collateral and Margins
0.01
0
0.01
0
100
United States
--
USD
1
01/Jan/2000
QZJ4
MSCI SING IX ETS APR 24
INDEX
Cash and/or Derivatives
Futures
0
0
1549349.88
71
218.22
--
Singapore Exchange Derivatives Clearing Limited
USD
1.3459
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
27/Mar/2024
18.570344
--
23100000
26/Mar/2024
18.467493
--
22800000
25/Mar/2024
18.266554
--
22800000
22/Mar/2024
18.291275
--
22800000
21/Mar/2024
18.394516
--
22800000
20/Mar/2024
18.308094
--
22450000
19/Mar/2024
18.199491
--
22450000
18/Mar/2024
18.258203
--
22450000
15/Mar/2024
18.274777
--
22450000
14/Mar/2024
18.407667
--
22450000
13/Mar/2024
18.349545
--
22450000
12/Mar/2024
18.208546
--
22450000
11/Mar/2024
18.21997
--
22450000
08/Mar/2024
18.170201
--
22450000
07/Mar/2024
18.238694
--
22450000
06/Mar/2024
18.143744
--
22450000
05/Mar/2024
17.832523
--
22450000
04/Mar/2024
17.864756
--
22450000
01/Mar/2024
17.932502
--
22450000
29/Feb/2024
17.812348
--
22450000
28/Feb/2024
17.785455
--
22450000
27/Feb/2024
17.940935
--
22450000
26/Feb/2024
17.945081
--
22450000
23/Feb/2024
18.081767
--
22450000
22/Feb/2024
18.250035
--
22450000
21/Feb/2024
18.259534
--
22450000
20/Feb/2024
18.4525
--
22450000
16/Feb/2024
18.294529
--
22450000
15/Feb/2024
18.099267
--
22450000
14/Feb/2024
17.791241
--
22450000
13/Feb/2024
17.578862
--
22450000
12/Feb/2024
17.808704
--
22450000
09/Feb/2024
17.795004
--
22850000
08/Feb/2024
17.732686
--
22850000
07/Feb/2024
17.900548
--
22850000
06/Feb/2024
17.676231
--
22850000
05/Feb/2024
17.641291
--
22850000
02/Feb/2024
17.966078
--
22850000
01/Feb/2024
17.86255
--
22850000
31/Jan/2024
17.685064
--
22850000
30/Jan/2024
17.774033
--
22850000
29/Jan/2024
17.820841
--
22850000
26/Jan/2024
17.840382
--
22850000
25/Jan/2024
17.784975
--
22850000
24/Jan/2024
17.791317
--
22850000
23/Jan/2024
17.697994
--
22850000
22/Jan/2024
17.708865
--
26250000
19/Jan/2024
17.776003
--
26250000
18/Jan/2024
17.635886
--
26750000
17/Jan/2024
17.572079
--
26750000
16/Jan/2024
17.86856
--
26750000
12/Jan/2024
18.070799
--
26750000
11/Jan/2024
18.125452
--
26750000
10/Jan/2024
18.117079
--
26750000
09/Jan/2024
18.177785
--
26750000
08/Jan/2024
18.284511
--
26750000
05/Jan/2024
18.149504
--
26750000
04/Jan/2024
18.050078
--
26750000
03/Jan/2024
18.203889
--
26750000
02/Jan/2024
18.365766
--
26750000
29/Dec/2023
18.643596
--
26750000
28/Dec/2023
18.463968
--
26350000
27/Dec/2023
18.258628
--
26350000
26/Dec/2023
18.035114
--
26350000
22/Dec/2023
18.037662
--
26350000
21/Dec/2023
17.853592
--
26350000
20/Dec/2023
17.540385
0.534358
26050000
19/Dec/2023
18.34334
--
26050000
18/Dec/2023
18.228351
--
26050000
15/Dec/2023
18.187466
--
26050000
14/Dec/2023
18.369875
--
26050000
13/Dec/2023
18.28625
--
26050000
12/Dec/2023
18.079953
--
26050000
11/Dec/2023
17.984036
--
26050000
08/Dec/2023
18.165134
--
26050000
07/Dec/2023
17.988211
--
26050000
06/Dec/2023
17.912713
--
26050000
05/Dec/2023
17.916435
--
26050000
04/Dec/2023
17.999043
--
26050000
01/Dec/2023
18.125575
--
26050000
30/Nov/2023
17.931996
--
26050000
29/Nov/2023
18.016813
--
26050000
28/Nov/2023
18.019727
--
26050000
27/Nov/2023
17.991703
--
26050000
24/Nov/2023
17.984449
--
26050000
22/Nov/2023
18.096195
--
25700000
21/Nov/2023
18.032298
--
25700000
20/Nov/2023
18.213522
--
25700000
17/Nov/2023
18.192098
--
25700000
16/Nov/2023
18.119551
--
25700000
15/Nov/2023
18.097405
--
25700000
14/Nov/2023
18.010861
--
25700000
13/Nov/2023
18.057351
--
25700000
10/Nov/2023
18.002884
--
26350000
09/Nov/2023
18.006687
--
25850000
08/Nov/2023
18.05984
--
25850000
07/Nov/2023
18.324955
--
25850000
06/Nov/2023
18.382994
--
25850000
03/Nov/2023
18.24196
--
25850000
02/Nov/2023
17.690869
--
25850000
01/Nov/2023
17.586813
--
25850000
31/Oct/2023
17.502984
--
25850000
30/Oct/2023
17.576626
--
25850000
27/Oct/2023
17.352286
--
25850000
26/Oct/2023
17.4663
--
26150000
25/Oct/2023
17.550667
--
26150000
24/Oct/2023
17.720816
--
26150000
23/Oct/2023
17.529531
--
26150000
20/Oct/2023
17.516303
--
26150000
19/Oct/2023
17.695574
--
26150000
18/Oct/2023
17.853847
--
26150000
17/Oct/2023
18.239136
--
26150000
16/Oct/2023
18.21132
--
26150000
13/Oct/2023
18.195453
--
26150000
12/Oct/2023
18.348818
--
26150000
11/Oct/2023
18.353526
--
26150000
10/Oct/2023
18.374522
--
26150000
09/Oct/2023
18.108886
--
26150000
06/Oct/2023
18.18716
--
26150000
05/Oct/2023
18.017908
--
26150000
04/Oct/2023
17.899784
--
26150000
03/Oct/2023
18.028549
--
26750000
02/Oct/2023
18.182048
--
26750000
29/Sept/2023
18.339783
--
26750000
28/Sept/2023
18.309358
--
26750000
27/Sept/2023
18.101541
--
26750000
26/Sept/2023
18.157272
--
26750000
25/Sept/2023
18.277069
--
26750000
22/Sept/2023
18.077077
--
26750000
21/Sept/2023
18.040168
--
26750000
20/Sept/2023
18.344178
--
26750000
19/Sept/2023
18.392949
--
26550000
18/Sept/2023
18.557964
--
26550000
15/Sept/2023
18.633388
--
26300000
14/Sept/2023
18.541394
--
26300000
13/Sept/2023
18.348911
--
26300000
12/Sept/2023
18.326056
--
26300000
11/Sept/2023
18.377349
--
26300000
08/Sept/2023
18.223885
--
26300000
07/Sept/2023
18.332483
--
26300000
06/Sept/2023
18.339998
--
26300000
05/Sept/2023
18.419271
--
26300000
01/Sept/2023
18.562522
--
26300000
31/Aug/2023
18.559836
--
26300000
30/Aug/2023
18.53577
--
26300000
29/Aug/2023
18.589965
--
26300000
28/Aug/2023
18.379054
--
26300000
25/Aug/2023
18.250275
--
26300000
24/Aug/2023
18.072214
--
26300000
23/Aug/2023
18.25164
--
26300000
22/Aug/2023
17.951891
--
26300000
21/Aug/2023
18.036325
--
26300000
18/Aug/2023
18.109349
--
26450000
17/Aug/2023
18.178881
--
26450000
16/Aug/2023
18.248069
--
26450000
15/Aug/2023
18.35312
--
26450000
14/Aug/2023
18.952492
--
26450000
11/Aug/2023
19.153977
--
26450000
10/Aug/2023
19.293207
--
26450000
09/Aug/2023
19.248465
--
26450000
08/Aug/2023
19.300836
--
26450000
07/Aug/2023
19.408393
--
26450000
04/Aug/2023
19.298147
--
26450000
03/Aug/2023
19.397532
--
26450000
02/Aug/2023
19.446866
--
26450000
01/Aug/2023
19.918081
--
26450000
31/Jul/2023
20.043054
--
26450000
28/Jul/2023
19.953781
--
26950000
27/Jul/2023
19.52951
--
26950000
26/Jul/2023
19.591212
--
26950000
25/Jul/2023
19.365282
--
26950000
24/Jul/2023
19.223586
--
26950000
21/Jul/2023
19.277084
--
26950000
20/Jul/2023
19.290486
--
26950000
19/Jul/2023
19.372463
--
26950000
18/Jul/2023
19.313383
--
26950000
17/Jul/2023
19.37477
--
26950000
14/Jul/2023
19.318772
--
26950000
13/Jul/2023
19.337458
--
26950000
12/Jul/2023
18.83655
--
26950000
11/Jul/2023
18.541804
--
26950000
10/Jul/2023
18.349769
--
26950000
07/Jul/2023
18.135948
--
26950000
06/Jul/2023
18.08768
--
26950000
05/Jul/2023
18.374931
--
26950000
03/Jul/2023
18.509208
--
26950000
30/Jun/2023
18.49674
--
25950000
29/Jun/2023
18.421478
--
25950000
28/Jun/2023
18.425359
--
25950000
27/Jun/2023
18.481887
--
25950000
26/Jun/2023
18.327562
--
25950000
23/Jun/2023
18.409988
--
25950000
22/Jun/2023
18.725289
--
25950000
21/Jun/2023
18.825329
--
25950000
20/Jun/2023
18.810997
--
25950000
16/Jun/2023
19.132484
--
25950000
15/Jun/2023
19.165508
--
25950000
14/Jun/2023
18.858411
--
25950000
13/Jun/2023
18.752011
--
25950000
12/Jun/2023
18.72839
--
25950000
09/Jun/2023
18.61847
--
25950000
08/Jun/2023
18.668101
--
25950000
07/Jun/2023
18.400536
0.680259
25950000
06/Jun/2023
19.195477
--
25950000
05/Jun/2023
19.056743
--
25950000
02/Jun/2023
19.025621
--
25950000
01/Jun/2023
18.946415
--
25950000
31/May/2023
18.796538
--
25950000
30/May/2023
18.967183
--
25950000
26/May/2023
19.17694
--
25950000
25/May/2023
19.062135
--
25650000
24/May/2023
19.169646
--
25650000
23/May/2023
19.23422
--
25650000
22/May/2023
19.292224
--
25650000
19/May/2023
19.233024
--
25650000
18/May/2023
19.101603
--
25650000
17/May/2023
19.255664
--
25650000
16/May/2023
19.387117
--
25650000
15/May/2023
19.770724
--
25650000
12/May/2023
19.614144
--
25650000
11/May/2023
19.892454
--
25650000
10/May/2023
20.066765
--
25650000
09/May/2023
19.998609
--
25650000
08/May/2023
20.104109
--
25650000
05/May/2023
19.978497
--
25650000
04/May/2023
19.835706
--
25650000
03/May/2023
19.690264
--
25650000
02/May/2023
19.74973
--
25650000
01/May/2023
19.804935
--
25650000
28/Apr/2023
19.82282
--
25650000
27/Apr/2023
19.742656
--
26300000
26/Apr/2023
19.674853
--
26100000
25/Apr/2023
19.654713
--
26200000
24/Apr/2023
20.02592
--
26200000
21/Apr/2023
20.00876
--
26200000
20/Apr/2023
19.97232
--
26200000
19/Apr/2023
20.050031
--
26200000
18/Apr/2023
19.976622
--
26200000
17/Apr/2023
20.02753
--
26200000
14/Apr/2023
19.969456
--
26200000
13/Apr/2023
20.155092
--
26200000
12/Apr/2023
19.892865
--
26200000
11/Apr/2023
19.925967
--
26200000
10/Apr/2023
19.93376
--
26200000
06/Apr/2023
19.975695
--
26200000
05/Apr/2023
20.124246
--
26200000
04/Apr/2023
20.147519
--
26200000
03/Apr/2023
20.002901
--
27050000
31/Mar/2023
19.78069
--
27250000
30/Mar/2023
19.741595
--
27250000
29/Mar/2023
19.769101
--
27250000
28/Mar/2023
19.65588
--
27250000
27/Mar/2023
19.506822
--
27250000
24/Mar/2023
19.330796
--
27250000
23/Mar/2023
19.448557
--
27250000
22/Mar/2023
19.293819
--
27250000
21/Mar/2023
19.073963
--
27250000
20/Mar/2023
18.824541
--
27250000
17/Mar/2023
18.92445
--
27250000
16/Mar/2023
18.822878
--
27250000
15/Mar/2023
18.636666
--
27250000
14/Mar/2023
18.622101
--
27250000
13/Mar/2023
18.489061
--
27250000
10/Mar/2023
18.669777
--
27250000
09/Mar/2023
18.877333
--
27250000
08/Mar/2023
19.091525
--
27250000
07/Mar/2023
19.111143
--
28750000
06/Mar/2023
19.048145
--
28750000
03/Mar/2023
19.107912
--
28750000
02/Mar/2023
19.028459
--
28750000
01/Mar/2023
19.094943
--
28750000
28/Feb/2023
19.141061
--
28750000
27/Feb/2023
19.104615
--
28750000
24/Feb/2023
19.143069
--
28750000
23/Feb/2023
19.226806
--
28750000
22/Feb/2023
19.47199
--
28750000
21/Feb/2023
19.45903
--
28750000
17/Feb/2023
19.721221
--
28750000
16/Feb/2023
19.603926
--
28750000
15/Feb/2023
19.516634
--
28750000
14/Feb/2023
19.752689
--
28750000
13/Feb/2023
19.789376
--
28750000
10/Feb/2023
19.884529
--
28750000
09/Feb/2023
19.940353
--
28750000
08/Feb/2023
20.166287
--
28750000
07/Feb/2023
20.210292
--
28750000
06/Feb/2023
20.066113
--
28750000
03/Feb/2023
20.199934
--
28750000
02/Feb/2023
20.383538
--
28750000
01/Feb/2023
20.518835
--
28750000
31/Jan/2023
20.304649
--
29300000
30/Jan/2023
20.239656
--
29100000
27/Jan/2023
20.459492
--
29100000
26/Jan/2023
20.351659
--
29100000
25/Jan/2023
20.180602
--
28850000
24/Jan/2023
19.82617
--
28850000
23/Jan/2023
19.931077
--
28550000
20/Jan/2023
19.839224
--
28550000
19/Jan/2023
19.536086
--
28550000
18/Jan/2023
19.600517
--
28550000
17/Jan/2023
19.6945
--
28550000
13/Jan/2023
19.714657
--
28550000
12/Jan/2023
19.469072
--
28550000
11/Jan/2023
19.357015
--
28550000
10/Jan/2023
19.257096
--
28550000
09/Jan/2023
19.410488
--
28550000
06/Jan/2023
19.263995
--
28550000
05/Jan/2023
19.102378
--
28550000
04/Jan/2023
18.962893
--
28200000
03/Jan/2023
18.8277
--
28200000
30/Dec/2022
18.9249
--
28200000
29/Dec/2022
18.943388
--
28200000
28/Dec/2022
18.747196
--
28200000
27/Dec/2022
18.832153
--
27700000
23/Dec/2022
18.788137
--
27700000
22/Dec/2022
18.718467
--
27700000
21/Dec/2022
18.801378
--
27700000
20/Dec/2022
18.657591
--
27700000
19/Dec/2022
18.6506
--
27650000
16/Dec/2022
18.633582
--
27800000
15/Dec/2022
18.814554
--
27800000
14/Dec/2022
19.160557
--
27800000
13/Dec/2022
19.135985
0.205107
28250000
12/Dec/2022
19.099696
--
28250000
09/Dec/2022
19.003957
--
28250000
08/Dec/2022
19.035427
--
28250000
07/Dec/2022
18.853312
--
28250000
06/Dec/2022
18.973833
--
28250000
05/Dec/2022
19.059486
--
28250000
02/Dec/2022
19.241423
--
28250000
01/Dec/2022
19.381506
--
28500000
30/Nov/2022
19.343047
--
28500000
29/Nov/2022
18.80787
--
28500000
28/Nov/2022
18.538825
--
28500000
25/Nov/2022
18.693843
--
28500000
23/Nov/2022
18.799043
--
28500000
22/Nov/2022
18.790384
--
28500000
21/Nov/2022
18.699777
--
28500000
18/Nov/2022
19.044576
--
28500000
17/Nov/2022
19.111434
--
28500000
16/Nov/2022
18.963553
--
28500000
15/Nov/2022
19.153077
--
28500000
14/Nov/2022
18.529834
--
28500000
11/Nov/2022
18.511488
--
28700000
10/Nov/2022
18.073253
--
28700000
09/Nov/2022
17.344811
--
28700000
08/Nov/2022
17.599782
--
28700000
07/Nov/2022
17.62069
--
28700000
04/Nov/2022
17.419493
--
28700000
03/Nov/2022
17.022001
--
28700000
02/Nov/2022
17.263046
--
28700000
01/Nov/2022
17.311823
--
28700000
31/Oct/2022
17.189584
--
28700000
28/Oct/2022
17.144179
--
28700000
27/Oct/2022
16.79715
--
28700000
26/Oct/2022
16.845539
--
28700000
25/Oct/2022
16.638041
--
28700000
24/Oct/2022
16.376895
--
28700000
21/Oct/2022
16.427548
--
28700000
20/Oct/2022
16.497168
--
28700000
19/Oct/2022
16.464632
--
28700000
18/Oct/2022
16.740509
--
28700000
17/Oct/2022
16.691379
--
28700000
14/Oct/2022
16.554348
--
28700000
13/Oct/2022
16.762384
--
28700000
12/Oct/2022
16.897009
--
28700000
11/Oct/2022
17.016999
--
28700000
10/Oct/2022
17.10138
--
28700000
07/Oct/2022
17.303536
--
28700000
06/Oct/2022
17.535946
--
28700000
05/Oct/2022
17.572616
--
28700000
04/Oct/2022
17.595618
--
28700000
03/Oct/2022
17.180241
--
28700000
30/Sept/2022
17.123411
--
28700000
29/Sept/2022
17.040316
--
28700000
28/Sept/2022
17.213616
--
28700000
27/Sept/2022
17.154655
--
28700000
26/Sept/2022
17.273619
--
28700000
23/Sept/2022
17.524071
--
28700000
22/Sept/2022
17.862045
--
29350000
21/Sept/2022
17.924766
--
30400000
20/Sept/2022
18.137863
--
30400000
19/Sept/2022
18.313627
--
30400000
16/Sept/2022
18.301143
--
30400000
15/Sept/2022
18.224693
--
30400000
14/Sept/2022
18.384094
--
30400000
13/Sept/2022
18.375666
--
30400000
12/Sept/2022
18.775413
--
30400000
09/Sept/2022
18.564602
--
30400000
08/Sept/2022
18.233511
--
30400000
07/Sept/2022
18.131507
--
30400000
06/Sept/2022
18.018403
--
30400000
02/Sept/2022
18.045181
--
30400000
01/Sept/2022
18.207529
--
30400000
31/Aug/2022
18.207288
--
30950000
30/Aug/2022
18.331212
--
30950000
29/Aug/2022
18.323291
--
30950000
26/Aug/2022
18.436632
--
30950000
25/Aug/2022
18.739631
--
30950000
24/Aug/2022
18.610359
--
30950000
23/Aug/2022
18.604646
--
30950000
22/Aug/2022
18.627584
--
30950000
19/Aug/2022
18.750821
--
30950000
18/Aug/2022
19.059994
--
30950000
17/Aug/2022
19.102526
--
30950000
16/Aug/2022
19.232286
--
31350000
15/Aug/2022
19.637241
--
31550000
12/Aug/2022
19.748986
--
31550000
11/Aug/2022
19.740149
--
31550000
10/Aug/2022
19.721639
--
31550000
09/Aug/2022
19.293307
--
31550000
08/Aug/2022
19.40201
--
31550000
05/Aug/2022
19.44449
--
31550000
04/Aug/2022
19.419077
--
31550000
03/Aug/2022
19.161727
--
31550000
02/Aug/2022
18.816696
--
31550000
01/Aug/2022
18.814258
--
31550000
29/Jul/2022
18.64547
--
31550000
28/Jul/2022
18.737731
--
31550000
27/Jul/2022
18.663093
--
31550000
26/Jul/2022
18.233348
--
31550000
25/Jul/2022
18.312423
--
31550000
22/Jul/2022
18.299075
--
31550000
21/Jul/2022
18.384458
--
31550000
20/Jul/2022
18.291483
--
31550000
19/Jul/2022
18.01232
--
31550000
18/Jul/2022
17.689327
--
31550000
15/Jul/2022
17.639466
--
31550000
14/Jul/2022
17.453051
--
31550000
13/Jul/2022
17.654041
--
31550000
12/Jul/2022
17.745256
--
31550000
11/Jul/2022
17.668434
--
31200000
08/Jul/2022
17.96764
--
31200000
07/Jul/2022
17.927372
--
30950000
06/Jul/2022
17.613287
--
30950000
05/Jul/2022
17.731849
--
30500000
01/Jul/2022
17.573055
--
30500000
30/Jun/2022
17.632595
--
30500000
29/Jun/2022
17.754409
--
30500000
28/Jun/2022
17.857359
--
30500000
27/Jun/2022
18.014373
--
30500000
24/Jun/2022
18.182929
--
30500000
23/Jun/2022
17.90015
--
30500000
22/Jun/2022
17.738675
--
31250000
21/Jun/2022
17.91842
--
31250000
17/Jun/2022
17.60313
--
31250000
16/Jun/2022
17.652465
--
31750000
15/Jun/2022
17.924737
--
31750000
14/Jun/2022
17.605634
--
31750000
13/Jun/2022
17.704035
--
31750000
10/Jun/2022
18.113611
--
31750000
09/Jun/2022
18.466697
0.276382
31450000
08/Jun/2022
19.210461
--
31450000
07/Jun/2022
19.223176
--
31450000
06/Jun/2022
18.948805
--
31450000
03/Jun/2022
18.85792
--
31450000
02/Jun/2022
19.189231
--
31450000
01/Jun/2022
18.979677
--
31450000
31/May/2022
19.096262
--
31450000
27/May/2022
19.183479
--
31450000
26/May/2022
18.956004
--
31450000
25/May/2022
18.657327
--
31450000
24/May/2022
18.622081
--
31450000
23/May/2022
18.942894
--
31600000
20/May/2022
19.005596
--
31600000
19/May/2022
18.805234
--
31600000
18/May/2022
18.486338
--
31400000
17/May/2022
18.862188
--
31400000
16/May/2022
18.465154
--
31400000
13/May/2022
18.619036
--
31400000
12/May/2022
18.003301
--
31400000
11/May/2022
18.112871
--
31400000
10/May/2022
18.370251
--
31800000
09/May/2022
18.577857
--
31800000
06/May/2022
19.096199
--
31800000
05/May/2022
19.341617
--
31800000
04/May/2022
19.969872
--
31800000
03/May/2022
19.611019
--
31800000
02/May/2022
19.569823
--
31800000
29/Apr/2022
19.437051
--
31000000
28/Apr/2022
19.397183
--
31000000
27/Apr/2022
19.21878
--
31000000
26/Apr/2022
19.150436
--
31000000
25/Apr/2022
19.651241
--
31000000
22/Apr/2022
19.523593
--
31000000
21/Apr/2022
19.65329
--
31000000
20/Apr/2022
19.931654
--
31000000
19/Apr/2022
20.000616
--
31000000
18/Apr/2022
19.876143
--
31000000
14/Apr/2022
20.173352
--
31000000
13/Apr/2022
20.371646
--
31000000
12/Apr/2022
20.088129
--
31000000
11/Apr/2022
20.387018
--
31000000
08/Apr/2022
20.552583
--
31000000
07/Apr/2022
20.670705
--
31000000
06/Apr/2022
20.896749
--
31000000
05/Apr/2022
21.081179
--
31000000
04/Apr/2022
21.368215
--
31000000
01/Apr/2022
20.937953
--
31000000
31/Mar/2022
20.820958
--
31250000
30/Mar/2022
21.184727
--
30800000
29/Mar/2022
21.341904
--
30800000
28/Mar/2022
20.94236
--
30800000
25/Mar/2022
20.748316
--
30800000
24/Mar/2022
20.926073
--
30800000
23/Mar/2022
20.750332
--
30300000
22/Mar/2022
20.796924
--
30300000
21/Mar/2022
20.454532
--
30300000
18/Mar/2022
20.71865
--
30300000
17/Mar/2022
20.40465
--
29950000
16/Mar/2022
20.172726
--
29700000
15/Mar/2022
19.328201
--
29700000
14/Mar/2022
18.936507
--
29700000
11/Mar/2022
19.101594
--
29700000
10/Mar/2022
19.428101
--
29700000
09/Mar/2022
19.282113
--
29700000
08/Mar/2022
18.70861
--
29700000
07/Mar/2022
18.841573
--
29700000
04/Mar/2022
19.190117
--
29700000
03/Mar/2022
19.599631
--
29700000
02/Mar/2022
20.121467
--
29700000
01/Mar/2022
20.251848
--
29700000
28/Feb/2022
20.947166
--
28700000
25/Feb/2022
21.158186
--
28000000
24/Feb/2022
20.88032
--
28000000
23/Feb/2022
21.327974
--
28000000
22/Feb/2022
21.642487
--
28000000
18/Feb/2022
21.722488
--
28000000
17/Feb/2022
21.962451
--
28000000
16/Feb/2022
22.098419
--
28000000
15/Feb/2022
22.15232
--
28000000
14/Feb/2022
21.701129
--
28000000
11/Feb/2022
22.110479
--
28000000
10/Feb/2022
22.15903
--
28000000
09/Feb/2022
22.487844
--
28000000
08/Feb/2022
22.105084
--
27750000
07/Feb/2022
21.798477
--
27750000
04/Feb/2022
21.556947
--
27750000
03/Feb/2022
21.28915
--
27750000
02/Feb/2022
21.249552
--
27750000
01/Feb/2022
21.369473
--
27450000
31/Jan/2022
21.115465
--
27250000
28/Jan/2022
20.808376
--
27250000
27/Jan/2022
20.689615
--
26650000
26/Jan/2022
20.86559
--
26100000
25/Jan/2022
21.025154
--
26100000
24/Jan/2022
21.21485
--
26100000
21/Jan/2022
21.246565
--
26100000
20/Jan/2022
21.490739
--
26100000
19/Jan/2022
21.440813
--
26100000
18/Jan/2022
21.342092
--
26100000
14/Jan/2022
21.532428
--
25100000
13/Jan/2022
21.360901
--
25100000
12/Jan/2022
21.732638
--
25100000
11/Jan/2022
21.636996
--
25100000
10/Jan/2022
21.241746
--
25100000
07/Jan/2022
21.185691
--
25100000
06/Jan/2022
21.060888
--
25100000
05/Jan/2022
20.794699
--
25100000
04/Jan/2022
21.103824
--
25100000
03/Jan/2022
21.35732
--
25100000
31/Dec/2021
21.374249
--
25250000
30/Dec/2021
21.332454
--
25250000
29/Dec/2021
21.26869
--
25250000
28/Dec/2021
21.204836
--
25250000
27/Dec/2021
21.110963
--
25250000
23/Dec/2021
21.028228
--
25500000
22/Dec/2021
20.987237
--
25900000
21/Dec/2021
21.043023
--
25900000
20/Dec/2021
20.595388
--
25900000
17/Dec/2021
20.789958
--
25900000
16/Dec/2021
20.912093
--
25900000
15/Dec/2021
21.128334
--
25900000
14/Dec/2021
20.955468
--
25900000
13/Dec/2021
20.989505
1.003158
25650000
10/Dec/2021
22.345427
--
25650000
09/Dec/2021
22.535783
--
25650000
08/Dec/2021
22.705793
--
25650000
07/Dec/2021
22.577587
--
25650000
06/Dec/2021
22.281311
--
25650000
03/Dec/2021
22.099249
--
25650000
02/Dec/2021
22.296911
--
25650000
01/Dec/2021
22.094144
--
25800000
30/Nov/2021
22.338377
--
25800000
29/Nov/2021
22.885854
--
26200000
26/Nov/2021
23.144936
--
26200000
24/Nov/2021
23.635684
--
26200000
23/Nov/2021
23.74367
--
26200000
22/Nov/2021
23.74774
--
26200000
19/Nov/2021
23.839035
--
26200000
18/Nov/2021
23.992779
--
26200000
17/Nov/2021
23.91615
--
26200000
16/Nov/2021
24.047561
--
26200000
15/Nov/2021
24.18589
--
26200000
12/Nov/2021
24.152539
--
26200000
11/Nov/2021
24.069776
--
26200000
10/Nov/2021
23.959305
--
26200000
09/Nov/2021
24.216093
--
26350000
08/Nov/2021
24.392487
--
26750000
05/Nov/2021
24.278487
--
26750000
04/Nov/2021
24.207466
--
26750000
03/Nov/2021
24.222388
--
26750000
02/Nov/2021
24.243708
--
26750000
01/Nov/2021
24.139729
--
26750000
29/Oct/2021
23.935066
--
26750000
28/Oct/2021
24.23082
--
26750000
27/Oct/2021
24.060844
--
26750000
26/Oct/2021
24.031352
--
26750000
25/Oct/2021
24.03923
--
26900000
22/Oct/2021
24.057864
--
26900000
21/Oct/2021
24.064561
--
26900000
20/Oct/2021
24.241942
--
26900000
19/Oct/2021
24.243342
--
26900000
18/Oct/2021
23.951665
--
26900000
15/Oct/2021
23.956958
--
26900000
14/Oct/2021
23.846295
--
26900000
13/Oct/2021
23.7601
--
26900000
12/Oct/2021
23.233314
--
26900000
11/Oct/2021
23.178612
--
26900000
08/Oct/2021
23.263425
--
26900000
07/Oct/2021
23.144254
--
27200000
06/Oct/2021
23.100524
--
27200000
05/Oct/2021
22.964458
--
27350000
04/Oct/2021
22.992454
--
27350000
01/Oct/2021
22.980703
--
27350000
30/Sept/2021
22.895267
--
27350000
29/Sept/2021
22.80775
--
27350000
28/Sept/2021
22.880868
--
27350000
27/Sept/2021
23.274358
--
27350000
24/Sept/2021
23.020298
--
27350000
23/Sept/2021
23.265996
--
27350000
22/Sept/2021
23.030706
--
27350000
21/Sept/2021
23.003046
--
27350000
20/Sept/2021
22.941917
--
27350000
17/Sept/2021
23.201068
--
27350000
16/Sept/2021
23.216671
--
27350000
15/Sept/2021
23.326585
--
27350000
14/Sept/2021
23.272471
--
27350000
13/Sept/2021
23.27008
--
27350000
10/Sept/2021
23.276832
--
27350000
09/Sept/2021
23.197328
--
27350000
08/Sept/2021
23.149344
--
27350000
07/Sept/2021
23.418501
--
26850000
03/Sept/2021
23.44594
--
26850000
02/Sept/2021
23.374472
--
26850000
01/Sept/2021
23.293788
--
26850000
31/Aug/2021
23.025723
--
26850000
30/Aug/2021
23.381419
--
26850000
27/Aug/2021
23.287663
--
26850000
26/Aug/2021
23.195258
--
27550000
25/Aug/2021
23.302918
--
27550000
24/Aug/2021
23.245344
--
27550000
23/Aug/2021
23.168637
--
27800000
20/Aug/2021
23.312863
--
28000000
19/Aug/2021
23.121573
--
28000000
18/Aug/2021
23.359052
--
28000000
17/Aug/2021
23.235629
--
28000000
16/Aug/2021
23.567555
--
28000000
13/Aug/2021
23.639872
--
28000000
12/Aug/2021
23.631724
--
28000000
11/Aug/2021
23.670155
--
28250000
10/Aug/2021
23.79522
--
28250000
09/Aug/2021
23.575171
--
28250000
06/Aug/2021
23.608896
--
28250000
05/Aug/2021
23.739002
--
28250000
04/Aug/2021
23.664455
--
28500000
03/Aug/2021
23.421273
--
28500000
02/Aug/2021
23.267463
--
28500000
30/Jul/2021
23.365908
--
28500000
29/Jul/2021
23.59285
--
28500000
28/Jul/2021
23.202765
--
28500000
27/Jul/2021
23.049791
--
28500000
26/Jul/2021
23.177383
--
28500000
23/Jul/2021
23.187616
--
28500000
22/Jul/2021
23.215899
--
28500000
21/Jul/2021
22.912474
--
28500000
20/Jul/2021
22.817259
--
28500000
19/Jul/2021
22.602553
--
28950000
16/Jul/2021
22.91722
--
28950000
15/Jul/2021
23.023179
--
28950000
14/Jul/2021
23.194958
--
28950000
13/Jul/2021
23.219959
--
28950000
12/Jul/2021
23.260252
--
28950000
09/Jul/2021
23.161559
--
28950000
08/Jul/2021
22.759466
--
28950000
07/Jul/2021
23.14076
--
28950000
06/Jul/2021
23.540446
--
28950000
02/Jul/2021
23.157341
--
28950000
01/Jul/2021
23.08591
--
29250000
30/Jun/2021
23.215373
--
29250000
29/Jun/2021
22.896472
--
29250000
28/Jun/2021
23.188014
--
29550000
25/Jun/2021
23.225882
--
29550000
24/Jun/2021
23.165
--
29550000
23/Jun/2021
22.964441
--
30000000
22/Jun/2021
23.014243
--
30200000
21/Jun/2021
23.260204
--
30200000
18/Jun/2021
23.026864
--
30000000
17/Jun/2021
23.257499
--
30000000
16/Jun/2021
23.354212
--
30000000
15/Jun/2021
23.757529
--
30000000
14/Jun/2021
23.678541
--
30000000
11/Jun/2021
23.728839
--
30000000
10/Jun/2021
23.801592
0.279887
29900000
09/Jun/2021
23.909698
--
29900000
08/Jun/2021
24.042244
--
29900000
07/Jun/2021
24.090968
--
29900000
04/Jun/2021
23.985327
--
29900000
03/Jun/2021
23.809209
--
29900000
02/Jun/2021
24.016865
--
29900000
01/Jun/2021
24.116724
--
29900000
28/May/2021
24.037694
--
29900000
27/May/2021
24.050488
--
29900000
26/May/2021
23.692148
--
29900000
25/May/2021
23.655205
--
29900000
24/May/2021
23.575018
--
29900000
21/May/2021
23.355626
--
29900000
20/May/2021
23.431243
--
29900000
19/May/2021
23.286478
--
29900000
18/May/2021
23.49703
--
29900000
17/May/2021
23.049105
--
29900000
14/May/2021
23.017973
--
29900000
13/May/2021
23.198715
--
29900000
12/May/2021
23.139597
--
29900000
11/May/2021
23.596857
--
29900000
10/May/2021
23.802918
--
29900000
07/May/2021
24.186459
--
29900000
06/May/2021
23.721443
--
29900000
05/May/2021
23.452647
--
30250000
04/May/2021
23.463875
--
30250000
03/May/2021
23.75878
--
30250000
30/Apr/2021
24.021796
--
30500000
29/Apr/2021
24.102054
--
30500000
28/Apr/2021
24.125995
--
30500000
27/Apr/2021
24.09707
--
30500000
26/Apr/2021
24.0111
--
30900000
23/Apr/2021
23.823757
--
30900000
22/Apr/2021
23.768688
--
30900000
21/Apr/2021
23.500683
--
30900000
20/Apr/2021
23.827929
--
30900000
19/Apr/2021
23.928488
--
30900000
16/Apr/2021
23.816316
--
30900000
15/Apr/2021
23.700696
--
30900000
14/Apr/2021
23.634431
--
30900000
13/Apr/2021
23.574035
--
30900000
12/Apr/2021
23.494058
--
30900000
09/Apr/2021
23.606668
--
30900000
08/Apr/2021
23.591732
--
30900000
07/Apr/2021
23.693721
--
30900000
06/Apr/2021
23.724191
--
30900000
05/Apr/2021
23.659721
--
30900000
01/Apr/2021
23.445789
--
30900000
31/Mar/2021
23.344048
--
30900000
30/Mar/2021
23.444816
--
30900000
29/Mar/2021
23.281496
--
30900000
26/Mar/2021
23.222642
--
30900000
25/Mar/2021
23.079041
--
30900000
24/Mar/2021
23.004065
--
30900000
23/Mar/2021
23.013437
--
30900000
22/Mar/2021
23.078836
--
30900000
19/Mar/2021
23.08048
--
30900000
18/Mar/2021
23.087191
--
30900000
17/Mar/2021
22.853021
--
30900000
16/Mar/2021
22.802951
--
30900000
15/Mar/2021
22.793496
--
30900000
12/Mar/2021
22.709182
--
30900000
11/Mar/2021
22.835694
--
30900000
10/Mar/2021
22.529241
--
30900000
09/Mar/2021
22.785355
--
30900000
08/Mar/2021
22.514892
--
30900000
05/Mar/2021
22.496971
--
30900000
04/Mar/2021
22.734635
--
30900000
03/Mar/2021
22.670199
--
30900000
02/Mar/2021
22.42152
--
30900000
01/Mar/2021
22.520475
--
30900000
26/Feb/2021
22.240303
--
30900000
25/Feb/2021
22.622943
--
30900000
24/Feb/2021
22.193347
--
30900000
23/Feb/2021
21.983969
--
30900000
22/Feb/2021
21.907548
--
30900000
19/Feb/2021
21.866421
--
30900000
18/Feb/2021
21.93803
--
30900000
17/Feb/2021
22.027995
--
30450000
16/Feb/2021
22.125434
--
30450000
12/Feb/2021
22.049656
--
30450000
11/Feb/2021
22.058039
--
30450000
10/Feb/2021
22.040839
--
30450000
09/Feb/2021
22.05014
--
30450000
08/Feb/2021
21.891162
--
30450000
05/Feb/2021
21.599523
--
30450000
04/Feb/2021
21.547618
--
30600000
03/Feb/2021
21.736926
--
30600000
02/Feb/2021
21.702877
--
30600000
01/Feb/2021
21.57577
--
30600000
29/Jan/2021
21.681233
--
30600000
28/Jan/2021
21.795366
--
30600000
27/Jan/2021
22.149999
--
30600000
26/Jan/2021
22.039259
--
30600000
25/Jan/2021
22.2404
--
30600000
22/Jan/2021
22.396293
--
30600000
21/Jan/2021
22.700739
--
30600000
20/Jan/2021
22.535764
--
30600000
19/Jan/2021
22.477283
--
30600000
15/Jan/2021
22.498816
--
30350000
14/Jan/2021
22.589202
--
30350000
13/Jan/2021
22.383112
--
30350000
12/Jan/2021
22.333668
--
30350000
11/Jan/2021
22.354546
--
30350000
08/Jan/2021
22.65304
--
30350000
07/Jan/2021
21.978458
--
30350000
06/Jan/2021
21.689594
--
30350000
05/Jan/2021
21.693479
--
30350000
04/Jan/2021
21.734548
--
30350000
31/Dec/2020
21.529491
--
30350000
30/Dec/2020
21.726416
--
30350000
29/Dec/2020
21.470075
--
30350000
28/Dec/2020
21.375856
--
30350000
24/Dec/2020
21.412376
--
30350000
23/Dec/2020
21.27162
--
30350000
22/Dec/2020
21.141906
--
30350000
21/Dec/2020
21.305837
--
30350000
18/Dec/2020
21.445771
--
30350000
17/Dec/2020
21.549846
--
30350000
16/Dec/2020
21.610691
--
30350000
15/Dec/2020
21.32249
--
30350000
14/Dec/2020
21.339062
0.357155
29850000
11/Dec/2020
21.343582
--
29850000
10/Dec/2020
21.376828
--
29850000
09/Dec/2020
21.520292
--
29850000
08/Dec/2020
21.367307
--
29850000
07/Dec/2020
21.420169
--
29850000
04/Dec/2020
21.666287
--
29100000
03/Dec/2020
21.484202
--
29100000
02/Dec/2020
21.314878
--
29100000
01/Dec/2020
21.331794
--
29100000
30/Nov/2020
21.305226
--
29100000
27/Nov/2020
21.768187
--
29100000
25/Nov/2020
21.773573
--
28450000
24/Nov/2020
21.8602
--
28450000
23/Nov/2020
21.494918
--
28450000
20/Nov/2020
21.223227
--
28450000
19/Nov/2020
20.960855
--
28450000
18/Nov/2020
21.15312
--
27300000
17/Nov/2020
20.97863
--
27300000
16/Nov/2020
20.703796
--
27300000
13/Nov/2020
20.369231
--
27300000
12/Nov/2020
20.384547
--
27300000
11/Nov/2020
20.392312
--
27300000
10/Nov/2020
20.353551
--
26600000
09/Nov/2020
19.764053
--
26600000
06/Nov/2020
19.504781
--
26600000
05/Nov/2020
19.496941
--
26600000
04/Nov/2020
18.769159
--
26600000
03/Nov/2020
18.626598
--
26600000
02/Nov/2020
18.141083
--
26600000
30/Oct/2020
18.050124
--
26600000
29/Oct/2020
18.225907
--
26600000
28/Oct/2020
18.597659
--
26600000
27/Oct/2020
18.90995
--
26400000
26/Oct/2020
18.941202
--
26150000
23/Oct/2020
19.142478
--
25900000
22/Oct/2020
19.151017
--
25900000
21/Oct/2020
19.18001
--
25900000
20/Oct/2020
19.200238
--
25900000
19/Oct/2020
19.30669
--
25900000
16/Oct/2020
19.235474
--
25900000
15/Oct/2020
19.072012
--
25900000
14/Oct/2020
19.404683
--
25900000
13/Oct/2020
19.430783
--
25900000
12/Oct/2020
19.334643
--
25900000
09/Oct/2020
19.210634
--
25900000
08/Oct/2020
19.205208
--
25900000
07/Oct/2020
19.165926
--
25700000
06/Oct/2020
19.107118
--
25700000
05/Oct/2020
19.018223
--
25700000
02/Oct/2020
18.879532
--
25700000
01/Oct/2020
18.901368
--
25700000
30/Sept/2020
18.607885
--
26300000
29/Sept/2020
18.57222
--
26300000
28/Sept/2020
18.608767
--
26300000
25/Sept/2020
18.424724
--
26300000
24/Sept/2020
18.282924
--
26300000
23/Sept/2020
18.56945
--
26600000
22/Sept/2020
18.476669
--
26900000
21/Sept/2020
18.715751
--
26900000
18/Sept/2020
18.926297
--
26900000
17/Sept/2020
18.879682
--
26900000
16/Sept/2020
18.927419
--
26900000
15/Sept/2020
18.795193
--
26900000
14/Sept/2020
18.745885
--
26900000
11/Sept/2020
18.764306
--
26900000
10/Sept/2020
18.751159
--
26900000
09/Sept/2020
18.790871
--
27100000
08/Sept/2020
18.80194
--
27100000
04/Sept/2020
18.849244
--
27500000
03/Sept/2020
19.08079
--
27500000
02/Sept/2020
19.195787
--
27500000
01/Sept/2020
19.202318
--
27500000
31/Aug/2020
19.117908
--
27500000
28/Aug/2020
19.179065
--
27500000
27/Aug/2020
18.910472
--
27500000
26/Aug/2020
19.111503
--
27500000
25/Aug/2020
19.161064
--
27500000
24/Aug/2020
18.992369
--
27500000
21/Aug/2020
18.928091
--
27500000
20/Aug/2020
18.949588
--
27500000
19/Aug/2020
19.243371
--
27500000
18/Aug/2020
19.252267
--
27500000
17/Aug/2020
19.2642
--
27500000
14/Aug/2020
19.381489
--
27500000
13/Aug/2020
19.392877
--
27350000
12/Aug/2020
19.160499
--
27350000
11/Aug/2020
18.963101
--
27350000
10/Aug/2020
18.956577
--
27350000
07/Aug/2020
18.965276
--
27350000
06/Aug/2020
19.132638
--
27350000
05/Aug/2020
18.973093
--
27350000
04/Aug/2020
18.694123
--
27350000
03/Aug/2020
18.434457
--
27350000
31/Jul/2020
18.781468
--
27350000
30/Jul/2020
18.70969
--
27350000
29/Jul/2020
19.087339
--
27350000
28/Jul/2020
19.06038
--
27150000
27/Jul/2020
19.015189
--
27150000
24/Jul/2020
18.94654
--
27150000
23/Jul/2020
19.206312
--
27150000
22/Jul/2020
19.071816
--
26950000
21/Jul/2020
19.294833
--
26950000
20/Jul/2020
19.127603
--
26950000
17/Jul/2020
19.106889
--
26950000
16/Jul/2020
19.131438
--
26750000
15/Jul/2020
19.375208
--
24850000
14/Jul/2020
19.03484
--
24850000
13/Jul/2020
19.178834
--
24850000
10/Jul/2020
19.285087
--
24850000
09/Jul/2020
19.254461
--
24600000
08/Jul/2020
19.368814
--
24600000
07/Jul/2020
19.273266
--
24400000
06/Jul/2020
19.513487
--
24400000
02/Jul/2020
19.085361
--
24400000
01/Jul/2020
18.86642
--
24400000
30/Jun/2020
18.684866
--
24400000
29/Jun/2020
18.549038
--
24400000
26/Jun/2020
18.815154
--
24400000
25/Jun/2020
18.708746
--
24400000
24/Jun/2020
19.034495
--
24400000
23/Jun/2020
19.107407
--
24400000
22/Jun/2020
18.945138
--
24400000
19/Jun/2020
18.962282
--
24400000
18/Jun/2020
19.211998
--
24400000
17/Jun/2020
19.278303
--
24400000
16/Jun/2020
19.217204
--
24400000
15/Jun/2020
18.803559
0.219028
24700000
12/Jun/2020
19.486017
--
24700000
11/Jun/2020
19.745883
--
24700000
10/Jun/2020
20.442273
--
24700000
09/Jun/2020
20.308147
--
24450000
08/Jun/2020
20.406353
--
24150000
05/Jun/2020
20.067632
--
24150000
04/Jun/2020
19.740369
--
23250000
03/Jun/2020
19.667222
--
23050000
02/Jun/2020
19.021804
--
23050000
01/Jun/2020
18.51109
--
23050000
29/May/2020
18.167382
--
23050000
28/May/2020
18.21727
--
23050000
27/May/2020
18.19235
--
23050000
26/May/2020
18.320867
--
23050000
22/May/2020
17.915724
--
23050000
21/May/2020
18.30915
--
23050000
20/May/2020
18.370902
--
23050000
19/May/2020
18.439471
--
23050000
18/May/2020
18.027177
--
23050000
15/May/2020
17.836431
--
23050000
14/May/2020
17.865999
--
23050000
13/May/2020
18.309928
--
23050000
12/May/2020
18.481849
--
23050000
11/May/2020
18.539694
--
23050000
08/May/2020
18.415673
--
23050000
07/May/2020
18.322542
--
23050000
06/May/2020
18.304218
--
23050000
05/May/2020
18.205194
--
23050000
04/May/2020
18.079546
--
23050000
01/May/2020
18.117918
--
23050000
30/Apr/2020
18.724861
--
23050000
29/Apr/2020
18.21618
--
23050000
28/Apr/2020
18.045289
--
23050000
27/Apr/2020
17.876244
--
23050000
24/Apr/2020
17.512809
--
23050000
23/Apr/2020
17.662512
--
23050000
22/Apr/2020
17.640084
--
23050000
21/Apr/2020
17.660684
--
23050000
20/Apr/2020
18.126184
--
23050000
17/Apr/2020
18.124764
--
23050000
16/Apr/2020
18.061554
--
23050000
15/Apr/2020
18.050678
--
23050000
14/Apr/2020
18.453305
--
23050000
13/Apr/2020
17.98406
--
23050000
09/Apr/2020
17.958854
--
23050000
08/Apr/2020
17.614983
--
23050000
07/Apr/2020
17.847509
--
22700000
06/Apr/2020
17.019101
--
22700000
03/Apr/2020
16.359729
--
22700000
02/Apr/2020
17.018894
--
22700000
01/Apr/2020
16.863481
--
22500000
31/Mar/2020
17.302475
--
22500000
30/Mar/2020
16.918287
--
22500000
27/Mar/2020
17.613267
--
22500000
26/Mar/2020
17.330311
--
22500000
25/Mar/2020
17.325463
--
22500000
24/Mar/2020
16.253659
--
22500000
23/Mar/2020
15.129675
--
22500000
20/Mar/2020
16.397915
--
22500000
19/Mar/2020
15.891528
--
22500000
18/Mar/2020
16.651002
--
22500000
17/Mar/2020
17.058869
--
22500000
16/Mar/2020
17.467026
--
22500000
13/Mar/2020
18.446172
--
22500000
12/Mar/2020
18.949912
--
22500000
11/Mar/2020
20.037777
--
22500000
10/Mar/2020
20.487891
--
22500000
09/Mar/2020
20.122721
--
22500000
06/Mar/2020
21.554375
--
22500000
05/Mar/2020
21.836427
--
22500000
04/Mar/2020
21.99807
--
22500000
03/Mar/2020
21.91196
--
22500000
02/Mar/2020
21.746584
--
23000000
28/Feb/2020
21.611676
--
23300000
27/Feb/2020
22.363234
--
23300000
26/Feb/2020
22.323245
--
23300000
25/Feb/2020
22.609169
--
23300000
24/Feb/2020
22.431762
--
23500000
21/Feb/2020
22.735447
--
23500000
20/Feb/2020
22.809341
--
23500000
19/Feb/2020
23.034522
--
23500000
18/Feb/2020
22.937787
--
23500000
14/Feb/2020
23.159333
--
23500000
13/Feb/2020
23.216976
--
23500000
12/Feb/2020
23.272689
--
23500000
11/Feb/2020
22.915364
--
23500000
10/Feb/2020
22.738278
--
23500000
07/Feb/2020
22.891094
--
23500000
06/Feb/2020
23.307355
--
23500000
05/Feb/2020
23.138515
--
23500000
04/Feb/2020
23.044692
--
23500000
03/Feb/2020
22.806633
--
23500000
31/Jan/2020
23.197027
--
23500000
30/Jan/2020
23.318732
--
23500000
29/Jan/2020
23.470708
--
23500000
28/Jan/2020
23.493516
--
23500000
27/Jan/2020
23.980287
--
23500000
24/Jan/2020
24.094564
--
23500000
23/Jan/2020
24.062437
--
23500000
22/Jan/2020
24.288944
--
23500000
21/Jan/2020
24.201661
--
23500000
17/Jan/2020
24.474765
--
23500000
16/Jan/2020
24.476786
--
23500000
15/Jan/2020
24.303725
--
23500000
14/Jan/2020
24.432254
--
23500000
13/Jan/2020
24.344534
--
23500000
10/Jan/2020
24.336886
--
23500000
09/Jan/2020
24.180914
--
23250000
08/Jan/2020
24.165382
--
23250000
07/Jan/2020
24.212246
--
23250000
06/Jan/2020
23.967325
--
23250000
03/Jan/2020
24.145678
--
23250000
02/Jan/2020
24.301351
--
23250000
31/Dec/2019
24.11653
--
23250000
30/Dec/2019
24.010986
--
23250000
27/Dec/2019
24.001331
--
23250000
26/Dec/2019
23.944042
--
23250000
24/Dec/2019
23.920168
--
22900000
23/Dec/2019
23.86647
--
22900000
20/Dec/2019
23.859278
--
22900000
19/Dec/2019
23.863913
--
22900000
18/Dec/2019
23.840515
--
22500000
17/Dec/2019
23.745666
--
22500000
16/Dec/2019
23.787155
0.682389
21950000
13/Dec/2019
24.540781
--
21950000
12/Dec/2019
24.368386
--
21950000
11/Dec/2019
24.106425
--
21950000
10/Dec/2019
23.976899
--
21950000
09/Dec/2019
24.09316
--
21950000
06/Dec/2019
24.195579
--
21950000
05/Dec/2019
24.014185
--
21950000
04/Dec/2019
23.866435
--
21950000
03/Dec/2019
23.948646
--
21950000
02/Dec/2019
24.079397
--
21950000
29/Nov/2019
24.031603
--
21950000
27/Nov/2019
24.304291
--
21950000
26/Nov/2019
24.247853
--
21950000
25/Nov/2019
24.312229
--
21950000
22/Nov/2019
24.417273
--
21950000
21/Nov/2019
24.219031
--
21950000
20/Nov/2019
24.551126
--
21950000
19/Nov/2019
24.668594
--
21950000
18/Nov/2019
24.823063
--
21950000
15/Nov/2019
24.631003
--
21950000
14/Nov/2019
24.490901
--
21950000
13/Nov/2019
24.550829
--
21950000
12/Nov/2019
24.679809
--
21950000
11/Nov/2019
24.527527
--
21950000
08/Nov/2019
24.731092
--
21950000
07/Nov/2019
24.850481
--
21950000
06/Nov/2019
24.70233
--
21950000
05/Nov/2019
24.656979
--
21950000
04/Nov/2019
24.59689
--
21950000
01/Nov/2019
24.47072
--
21950000
31/Oct/2019
24.378091
--
21950000
30/Oct/2019
24.166198
--
21950000
29/Oct/2019
24.071812
--
21950000
28/Oct/2019
24.047737
--
21950000
25/Oct/2019
24.03357
--
21950000
24/Oct/2019
23.882898
--
21950000
23/Oct/2019
23.655787
--
21950000
22/Oct/2019
23.779596
--
21950000
21/Oct/2019
23.596652
--
21950000
18/Oct/2019
23.398802
--
21950000
17/Oct/2019
23.563934
--
21950000
16/Oct/2019
23.485488
--
21950000
15/Oct/2019
23.372268
--
21950000
14/Oct/2019
23.46159
--
21950000
11/Oct/2019
23.338466
--
21950000
10/Oct/2019
23.064795
--
21950000
09/Oct/2019
22.922358
--
21950000
08/Oct/2019
23.047417
--
21950000
07/Oct/2019
22.992563
--
21950000
04/Oct/2019
22.8422
--
21950000
03/Oct/2019
22.92429
--
21950000
02/Oct/2019
22.926077
--
21950000
01/Oct/2019
23.300601
--
21950000
30/Sept/2019
23.130949
--
21950000
27/Sept/2019
23.186103
--
21950000
26/Sept/2019
23.207467
--
21950000
25/Sept/2019
23.174619
--
21950000
24/Sept/2019
23.448284
--
22150000
23/Sept/2019
23.267987
--
22150000
20/Sept/2019
23.499054
--
22150000
19/Sept/2019
23.432061
--
22150000
18/Sept/2019
23.585627
--
22150000
17/Sept/2019
23.706577
--
22500000
16/Sept/2019
23.846749
--
22500000
13/Sept/2019
23.970736
--
22500000
12/Sept/2019
23.812829
--
22500000
11/Sept/2019
23.706703
--
22500000
10/Sept/2019
23.389107
--
22500000
09/Sept/2019
23.363551
--
22500000
06/Sept/2019
23.332546
--
22500000
05/Sept/2019
23.119226
--
22500000
04/Sept/2019
23.004249
--
22500000
03/Sept/2019
22.703978
--
22500000
30/Aug/2019
22.829281
--
22500000
29/Aug/2019
22.651299
--
22500000
28/Aug/2019
22.404386
--
22500000
27/Aug/2019
22.495801
--
23400000
26/Aug/2019
22.520452
--
23400000
23/Aug/2019
22.85564
--
23550000
22/Aug/2019
22.975349
--
23550000
21/Aug/2019
22.992161
--
23550000
20/Aug/2019
23.057684
--
23850000
19/Aug/2019
23.01968
--
23850000
16/Aug/2019
22.87203
--
24100000
15/Aug/2019
22.896952
--
24100000
14/Aug/2019
23.091428
--
24200000
13/Aug/2019
23.199881
--
24450000
12/Aug/2019
23.246905
--
24450000
09/Aug/2019
23.292288
--
24450000
08/Aug/2019
23.303349
--
24450000
07/Aug/2019
23.361527
--
24450000
06/Aug/2019
23.297333
--
24450000
05/Aug/2019
23.418758
--
24450000
02/Aug/2019
23.88085
--
24450000
01/Aug/2019
24.169487
--
24450000
31/Jul/2019
24.368396
--
24700000
30/Jul/2019
24.626842
--
24700000
29/Jul/2019
24.586987
--
24700000
26/Jul/2019
24.705089
--
24700000
25/Jul/2019
24.857829
--
24700000
24/Jul/2019
24.745359
--
24700000
23/Jul/2019
24.743939
--
24700000
22/Jul/2019
24.727024
--
24700000
19/Jul/2019
24.832132
--
24700000
18/Jul/2019
24.67245
--
24700000
17/Jul/2019
24.742947
--
24700000
16/Jul/2019
24.743134
--
24700000
15/Jul/2019
24.701241
--
24700000
12/Jul/2019
24.681463
--
24700000
11/Jul/2019
24.673287
--
24700000
10/Jul/2019
24.549753
--
24700000
09/Jul/2019
24.421078
--
24700000
08/Jul/2019
24.487845
--
24700000
05/Jul/2019
24.682882
--
24700000
03/Jul/2019
24.857582
--
24700000
02/Jul/2019
24.901468
--
24700000
01/Jul/2019
24.991651
--
24700000
28/Jun/2019
24.622622
--
24700000
27/Jun/2019
24.628783
--
24700000
26/Jun/2019
24.375181
--
24700000
25/Jun/2019
24.396342
--
24700000
24/Jun/2019
24.466573
--
24700000
21/Jun/2019
24.525416
--
24700000
20/Jun/2019
24.421276
--
24700000
19/Jun/2019
24.031361
--
24700000
18/Jun/2019
23.575871
--
24700000
17/Jun/2019
23.309898
0.45215
24700000
14/Jun/2019
23.828137
--
24700000
13/Jun/2019
23.837985
--
24700000
12/Jun/2019
23.766787
--
24700000
11/Jun/2019
23.734808
--
24700000
10/Jun/2019
23.466493
--
24700000
07/Jun/2019
23.387581
--
24700000
06/Jun/2019
23.170271
--
24700000
05/Jun/2019
23.107371
--
24700000
04/Jun/2019
23.036778
--
24700000
03/Jun/2019
22.927386
--
24700000
31/May/2019
22.811199
--
24700000
30/May/2019
22.948616
--
24700000
29/May/2019
23.064326
--
24700000
28/May/2019
23.205363
--
24700000
24/May/2019
23.355802
--
24700000
23/May/2019
23.189917
--
24700000
22/May/2019
23.363717
--
24700000
21/May/2019
23.531
--
24700000
20/May/2019
23.69029
--
24500000
17/May/2019
23.676605
--
24500000
16/May/2019
23.983776
--
24500000
15/May/2019
23.876947
--
24500000
14/May/2019
23.924075
--
24200000
13/May/2019
23.926073
--
24200000
10/May/2019
24.344085
--
24200000
09/May/2019
24.264122
--
24200000
08/May/2019
24.461685
--
24200000
07/May/2019
24.646134
--
24200000
06/May/2019
24.439482
--
24200000
03/May/2019
25.228973
--
24200000
02/May/2019
25.139611
--
24200000
01/May/2019
25.144069
--
24200000
30/Apr/2019
25.102511
--
24200000
29/Apr/2019
25.202266
--
24200000
26/Apr/2019
24.826413
--
24200000
25/Apr/2019
24.722206
--
24200000
24/Apr/2019
24.853819
--
24200000
23/Apr/2019
24.852293
--
24200000
22/Apr/2019
24.878184
--
24200000
18/Apr/2019
24.821318
--
23800000
17/Apr/2019
24.922073
--
23800000
16/Apr/2019
24.745224
--
23800000
15/Apr/2019
24.726325
--
23450000
12/Apr/2019
24.746383
--
23450000
11/Apr/2019
24.692629
--
23450000
10/Apr/2019
24.722744
--
23450000
09/Apr/2019
24.721811
--
23450000
08/Apr/2019
24.611062
--
23450000
05/Apr/2019
24.610722
--
23450000
04/Apr/2019
24.575881
--
23150000
03/Apr/2019
24.486604
--
23150000
02/Apr/2019
24.169038
--
23150000
01/Apr/2019
23.944716
--
23150000
29/Mar/2019
23.654105
--
23150000
28/Mar/2019
23.472817
--
23150000
27/Mar/2019
23.42146
--
23150000
26/Mar/2019
23.555028
--
23150000
25/Mar/2019
23.47231
--
23150000
22/Mar/2019
23.678618
--
23150000
21/Mar/2019
23.759824
--
23150000
20/Mar/2019
23.670796
--
23150000
19/Mar/2019
23.792523
--
23150000
18/Mar/2019
23.647628
--
23150000
15/Mar/2019
23.513591
--
23150000
14/Mar/2019
23.439276
--
22850000
13/Mar/2019
23.380888
--
22850000
12/Mar/2019
23.448424
--
22850000
11/Mar/2019
23.23311
--
22850000
08/Mar/2019
23.287199
--
22850000
07/Mar/2019
23.56342
--
22850000
06/Mar/2019
23.581621
--
22600000
05/Mar/2019
23.605776
--
22600000
04/Mar/2019
23.750321
--
22600000
01/Mar/2019
23.526841
--
22600000
28/Feb/2019
23.508008
--
22600000
27/Feb/2019
23.783927
--
22600000
26/Feb/2019
23.912884
--
22600000
25/Feb/2019
24.021652
--
22600000
22/Feb/2019
23.884085
--
22600000
21/Feb/2019
23.934998
--
22600000
20/Feb/2019
24.016028
--
22600000
19/Feb/2019
23.789767
--
22600000
15/Feb/2019
23.539756
--
22600000
14/Feb/2019
23.705409
--
22600000
13/Feb/2019
23.659144
--
22600000
12/Feb/2019
23.323765
--
22600000
11/Feb/2019
23.31449
--
22600000
08/Feb/2019
23.416614
--
22600000
07/Feb/2019
23.437711
--
22600000
06/Feb/2019
23.315476
--
22600000
05/Feb/2019
23.365451
--
22600000
04/Feb/2019
23.345806
--
22600000
01/Feb/2019
23.473
--
22600000
31/Jan/2019
23.570894
--
22600000
30/Jan/2019
23.331293
--
22600000
29/Jan/2019
23.422021
--
22600000
28/Jan/2019
23.483614
--
22600000
25/Jan/2019
23.455679
--
22600000
24/Jan/2019
23.246956
--
22600000
23/Jan/2019
23.076655
--
22600000
22/Jan/2019
23.255941
--
22600000
18/Jan/2019
23.610911
--
22600000
17/Jan/2019
23.528988
--
22600000
16/Jan/2019
23.664219
--
22600000
15/Jan/2019
23.543448
--
22600000
14/Jan/2019
23.198756
--
22600000
11/Jan/2019
23.431948
--
22600000
10/Jan/2019
23.309694
--
22600000
09/Jan/2019
23.059189
--
22600000
08/Jan/2019
22.764322
--
22600000
07/Jan/2019
22.638838
--
22600000
04/Jan/2019
22.170492
--
22600000
03/Jan/2019
21.798035
--
22600000
02/Jan/2019
21.987385
--
22600000
31/Dec/2018
22.212902
--
22600000
28/Dec/2018
22.057235
--
22600000
27/Dec/2018
21.906021
--
22600000
26/Dec/2018
21.682452
--
22600000
24/Dec/2018
21.937419
--
22600000
21/Dec/2018
21.964187
--
22600000
20/Dec/2018
21.973413
--
22600000
19/Dec/2018
22.134173
--
22600000
18/Dec/2018
22.022837
0.443633
22850000
17/Dec/2018
22.794837
--
22850000
14/Dec/2018
22.458995
--
22850000
13/Dec/2018
22.853313
--
22850000
12/Dec/2018
22.734096
--
23050000
11/Dec/2018
22.419207
--
23050000
10/Dec/2018
22.533606
--
23050000
07/Dec/2018
22.875484
--
23050000
06/Dec/2018
22.939575
--
23050000
04/Dec/2018
23.448692
--
23050000
03/Dec/2018
23.602891
--
23050000
30/Nov/2018
22.858419
--
23050000
29/Nov/2018
22.898932
--
23050000
28/Nov/2018
22.662699
--
22900000
27/Nov/2018
22.587192
--
22900000
26/Nov/2018
22.657048
--
22900000
23/Nov/2018
22.321256
--
22900000
21/Nov/2018
22.312533
--
22900000
20/Nov/2018
22.207633
--
22900000
19/Nov/2018
22.580286
--
23200000
16/Nov/2018
22.622121
--
23200000
15/Nov/2018
22.412493
--
23200000
14/Nov/2018
22.31687
--
23200000
13/Nov/2018
22.400713
--
23200000
12/Nov/2018
22.53151
--
23200000
09/Nov/2018
22.693429
--
23200000
08/Nov/2018
22.957473
--
23200000
07/Nov/2018
22.864736
--
22700000
06/Nov/2018
22.672336
--
22700000
05/Nov/2018
22.651344
--
22700000
02/Nov/2018
23.167912
--
22950000
01/Nov/2018
22.65752
--
22650000
31/Oct/2018
22.204054
--
22650000
30/Oct/2018
21.775293
--
22650000
29/Oct/2018
21.940596
--
22650000
26/Oct/2018
21.918151
--
22650000
25/Oct/2018
22.290086
--
22650000
24/Oct/2018
22.413677
--
22650000
23/Oct/2018
22.39197
--
22650000
22/Oct/2018
22.729608
--
22650000
19/Oct/2018
22.636074
--
22650000
18/Oct/2018
22.728702
--
23250000
17/Oct/2018
22.811728
--
23250000
16/Oct/2018
22.538442
--
22650000
15/Oct/2018
22.563104
--
22650000
12/Oct/2018
22.68963
--
22650000
11/Oct/2018
22.540961
--
22650000
10/Oct/2018
23.080327
--
23550000
09/Oct/2018
23.303657
--
23550000
08/Oct/2018
23.432239
--
23550000
05/Oct/2018
23.716926
--
23550000
04/Oct/2018
23.914812
--
24000000
03/Oct/2018
24.224667
--
24300000
02/Oct/2018
24.082763
--
24300000
01/Oct/2018
24.275447
--
24300000
28/Sept/2018
24.384971
--
24300000
27/Sept/2018
24.205228
--
24300000
26/Sept/2018
24.236722
--
24300000
25/Sept/2018
24.177188
--
24300000
24/Sept/2018
24.051205
--
24300000
21/Sept/2018
24.05513
--
24300000
20/Sept/2018
23.690778
--
24300000
19/Sept/2018
23.550052
--
24300000
18/Sept/2018
23.304648
--
24300000
17/Sept/2018
23.308669
--
24300000
14/Sept/2018
23.478371
--
24300000
13/Sept/2018
23.236866
--
24300000
12/Sept/2018
23.128236
--
24300000
11/Sept/2018
22.960423
--
24300000
10/Sept/2018
22.995218
--
24300000
07/Sept/2018
23.113029
--
24300000
06/Sept/2018
23.291809
--
24300000
05/Sept/2018
23.325902
--
24300000
04/Sept/2018
23.703191
--
24300000
31/Aug/2018
23.841008
--
24300000
30/Aug/2018
24.030444
--
24300000
29/Aug/2018
24.194101
--
24300000
28/Aug/2018
24.252368
--
24300000
27/Aug/2018
24.035277
--
24300000
24/Aug/2018
23.88137
--
24300000
23/Aug/2018
24.062586
--
24300000
22/Aug/2018
23.833918
--
24300000
21/Aug/2018
23.816986
--
24300000
20/Aug/2018
23.727447
--
24300000
17/Aug/2018
23.690073
--
24300000
16/Aug/2018
23.636058
--
24300000
15/Aug/2018
23.652648
--
24650000
14/Aug/2018
23.763718
--
24650000
13/Aug/2018
23.674836
--
24650000
10/Aug/2018
24.074658
--
24900000
09/Aug/2018
24.544227
--
25150000
08/Aug/2018
24.544589
--
25150000
07/Aug/2018
24.491356
--
25150000
06/Aug/2018
23.929438
--
25150000
03/Aug/2018
23.779822
--
25650000
02/Aug/2018
23.916509
--
25650000
01/Aug/2018
24.380875
--
25650000
31/Jul/2018
24.279341
--
25650000
30/Jul/2018
24.220429
--
25900000
27/Jul/2018
24.379924
--
25900000
26/Jul/2018
24.374462
--
25900000
25/Jul/2018
24.277361
--
26100000
24/Jul/2018
23.989192
--
26100000
23/Jul/2018
23.92429
--
26100000
20/Jul/2018
23.943715
--
26100000
19/Jul/2018
23.678711
--
26100000
18/Jul/2018
23.523774
--
26100000
17/Jul/2018
23.590204
--
26100000
16/Jul/2018
23.523576
--
26900000
13/Jul/2018
23.662018
--
27550000
12/Jul/2018
23.681714
--
27550000
11/Jul/2018
23.712996
--
27550000
10/Jul/2018
24.017764
--
27550000
09/Jul/2018
23.68125
--
27550000
06/Jul/2018
23.325571
--
27550000
05/Jul/2018
23.801106
--
27950000
03/Jul/2018
23.658597
--
29950000
02/Jul/2018
23.564809
--
29950000
29/Jun/2018
23.963418
--
30200000
28/Jun/2018
23.763013
--
30200000
27/Jun/2018
23.803446
--
30550000
26/Jun/2018
24.034384
--
30750000
25/Jun/2018
23.836347
--
31150000
22/Jun/2018
24.135035
--
31150000
21/Jun/2018
24.228081
--
31150000
20/Jun/2018
24.36762
--
31150000
19/Jun/2018
24.26532
0.486342
30600000
18/Jun/2018
25.071026
--
30600000
15/Jun/2018
25.380621
--
30600000
14/Jun/2018
25.584238
--
30600000
13/Jun/2018
26.070227
--
30600000
12/Jun/2018
26.374206
--
30600000
11/Jun/2018
26.454913
--
30600000
08/Jun/2018
26.432121
--
30600000
07/Jun/2018
26.829891
--
30600000
06/Jun/2018
26.816198
--
30600000
05/Jun/2018
26.875219
--
30600000
04/Jun/2018
26.722971
--
29400000
01/Jun/2018
26.369983
--
29400000
31/May/2018
26.381797
--
29700000
30/May/2018
26.374521
--
29700000
29/May/2018
26.890379
--
30000000
25/May/2018
26.991189
--
30000000
24/May/2018
27.126368
--
30250000
23/May/2018
26.698443
--
30250000
22/May/2018
27.25774
--
30250000
21/May/2018
27.238138
--
30250000
18/May/2018
27.132849
--
31000000
17/May/2018
27.16139
--
31000000
16/May/2018
27.097916
--
31000000
15/May/2018
27.143725
--
31950000
14/May/2018
27.539943
--
31950000
11/May/2018
27.617476
--
31950000
10/May/2018
27.16454
--
31950000
09/May/2018
27.195868
--
31950000
08/May/2018
27.199158
--
31950000
07/May/2018
27.247799
--
31950000
04/May/2018
27.381626
--
31350000
03/May/2018
27.663119
--
31100000
02/May/2018
27.754677
--
29950000
01/May/2018
27.753882
--
29950000
30/Apr/2018
27.957457
--
29950000
27/Apr/2018
27.615177
--
29950000
26/Apr/2018
27.412566
--
29750000
25/Apr/2018
27.313615
--
29750000
24/Apr/2018
27.505068
--
29750000
23/Apr/2018
27.475349
--
29750000
20/Apr/2018
27.628588
--
29550000
19/Apr/2018
27.926648
--
29550000
18/Apr/2018
27.541256
--
29550000
17/Apr/2018
27.031289
--
29550000
16/Apr/2018
26.972305
--
29550000
13/Apr/2018
26.986878
--
29550000
12/Apr/2018
26.679459
--
29550000
11/Apr/2018
26.858235
--
29550000
10/Apr/2018
26.751978
--
29550000
09/Apr/2018
26.589989
--
29550000
06/Apr/2018
26.375329
--
28350000
05/Apr/2018
26.079048
--
26550000
04/Apr/2018
25.581589
--
26550000
03/Apr/2018
26.247881
--
26550000
02/Apr/2018
26.426807
--
26550000
29/Mar/2018
26.410521
--
26250000
28/Mar/2018
26.024948
--
26250000
27/Mar/2018
26.533195
--
26350000
26/Mar/2018
26.288453
--
26350000
23/Mar/2018
26.288888
--
26250000
22/Mar/2018
26.792181
--
26250000
21/Mar/2018
26.94213
--
26250000
20/Mar/2018
26.909309
--
26100000
19/Mar/2018
26.79123
--
26100000
16/Mar/2018
26.932482
--
25900000
15/Mar/2018
27.114131
--
25900000
14/Mar/2018
27.372262
--
25800000
13/Mar/2018
27.437063
--
25800000
12/Mar/2018
27.239678
--
25800000
09/Mar/2018
26.782616
--
25800000
08/Mar/2018
26.738891
--
26000000
07/Mar/2018
26.549179
--
26000000
06/Mar/2018
26.796068
--
26000000
05/Mar/2018
26.336635
--
25900000
02/Mar/2018
26.599591
--
25900000
01/Mar/2018
26.768181
--
25900000
28/Feb/2018
26.884942
--
25900000
27/Feb/2018
27.095737
--
25900000
26/Feb/2018
27.355383
--
25900000
23/Feb/2018
27.145674
--
25900000
22/Feb/2018
26.849816
--
25900000
21/Feb/2018
27.094771
--
25900000
20/Feb/2018
26.830546
--
25900000
16/Feb/2018
26.744894
--
25900000
15/Feb/2018
26.719356
--
25900000
14/Feb/2018
26.224265
--
25900000
13/Feb/2018
26.170783
--
26100000
12/Feb/2018
25.926167
--
26100000
09/Feb/2018
25.801095
--
26100000
08/Feb/2018
26.130264
--
26100000
07/Feb/2018
26.085027
--
26300000
06/Feb/2018
26.2384
--
26300000
05/Feb/2018
26.908724
--
26500000
02/Feb/2018
27.302919
--
26500000
01/Feb/2018
27.648535
--
26500000
31/Jan/2018
27.633126
--
26500000
30/Jan/2018
27.702311
--
26500000
29/Jan/2018
27.928208
--
26500000
26/Jan/2018
27.920951
--
26500000
25/Jan/2018
28.042803
--
26500000
24/Jan/2018
28.19765
--
26500000
23/Jan/2018
27.840299
--
26500000
22/Jan/2018
27.595872
--
26500000
19/Jan/2018
27.489873
--
26500000
18/Jan/2018
27.237274
--
26500000
17/Jan/2018
27.387762
--
26500000
16/Jan/2018
27.411838
--
26500000
12/Jan/2018
27.112171
--
26500000
11/Jan/2018
27.01573
--
26500000
10/Jan/2018
26.980055
--
26500000
09/Jan/2018
26.972916
--
26250000
08/Jan/2018
26.95627
--
26250000
05/Jan/2018
26.919003
--
26150000
04/Jan/2018
26.984711
--
25850000
03/Jan/2018
26.639342
--
25850000
02/Jan/2018
26.372252
--
25850000
29/Dec/2017
25.965961
--
25850000
28/Dec/2017
25.918239
--
25850000
27/Dec/2017
25.805617
--
25850000
26/Dec/2017
25.607992
--
25850000
22/Dec/2017
25.655971
--
26050000
21/Dec/2017
25.61537
--
25900000
20/Dec/2017
25.712014
--
25900000
19/Dec/2017
25.678722
0.640702
25300000
18/Dec/2017
26.347782
--
25300000
15/Dec/2017
26.28809
--
25300000
14/Dec/2017
26.482624
--
24900000
13/Dec/2017
26.62815
--
24400000
12/Dec/2017
26.52658
--
24400000
11/Dec/2017
26.526094
--
24400000
08/Dec/2017
26.248054
--
24400000
07/Dec/2017
26.032505
--
24400000
06/Dec/2017
26.060526
--
24200000
05/Dec/2017
26.390631
--
24200000
04/Dec/2017
26.393886
--
24000000
01/Dec/2017
26.496581
--
24000000
30/Nov/2017
26.39408
--
24000000
29/Nov/2017
26.360242
--
24000000
28/Nov/2017
26.411133
--
24000000
27/Nov/2017
26.388793
--
24000000
24/Nov/2017
26.432047
--
24000000
22/Nov/2017
26.246897
--
24000000
21/Nov/2017
26.071808
--
24000000
20/Nov/2017
25.745321
--
24000000
17/Nov/2017
25.770649
--
24000000
16/Nov/2017
25.41528
--
24000000
15/Nov/2017
25.605309
--
24000000
14/Nov/2017
25.706854
--
24000000
13/Nov/2017
25.847334
--
24000000
10/Nov/2017
25.869563
--
24000000
09/Nov/2017
25.894002
--
23750000
08/Nov/2017
25.759787
--
23750000
07/Nov/2017
25.678013
--
23750000
06/Nov/2017
25.492063
--
23650000
03/Nov/2017
25.5585
--
23650000
02/Nov/2017
25.642848
--
23650000
01/Nov/2017
25.692999
--
23650000
31/Oct/2017
25.513066
--
23650000
30/Oct/2017
25.525383
--
23650000
27/Oct/2017
25.446558
--
23650000
26/Oct/2017
25.298285
--
23650000
25/Oct/2017
25.228641
--
23650000
24/Oct/2017
25.068943
--
23650000
23/Oct/2017
25.167466
--
23650000
20/Oct/2017
25.1424
--
23650000
19/Oct/2017
25.159205
--
23650000
18/Oct/2017
25.064787
--
23650000
17/Oct/2017
25.086224
--
23650000
16/Oct/2017
25.170638
--
23650000
13/Oct/2017
25.193343
--
23650000
12/Oct/2017
24.990534
--
23650000
11/Oct/2017
24.781118
--
23650000
10/Oct/2017
24.902381
--
23650000
09/Oct/2017
24.750135
--
23650000
06/Oct/2017
24.672576
--
23650000
05/Oct/2017
24.524415
--
23650000
04/Oct/2017
24.386041
--
23650000
03/Oct/2017
24.384837
--
23650000
02/Oct/2017
24.556332
--
23650000
29/Sept/2017
24.324149
--
23650000
28/Sept/2017
24.3465
--
23800000
27/Sept/2017
24.447847
--
24300000
26/Sept/2017
24.270192
--
24300000
25/Sept/2017
24.377529
--
24300000
22/Sept/2017
24.513787
--
24300000
21/Sept/2017
24.351551
--
24300000
20/Sept/2017
24.475772
--
24300000
19/Sept/2017
24.423068
--
24300000
18/Sept/2017
24.565588
--
24300000
15/Sept/2017
24.375167
--
24300000
14/Sept/2017
24.397574
--
24300000
13/Sept/2017
24.514281
--
24300000
12/Sept/2017
24.564309
--
24300000
11/Sept/2017
24.563435
--
24300000
08/Sept/2017
24.671589
--
24300000
07/Sept/2017
24.627397
--
24300000
06/Sept/2017
24.503481
--
24300000
05/Sept/2017
24.644113
--
24300000
01/Sept/2017
24.714898
--
24300000
31/Aug/2017
24.702419
--
24300000
30/Aug/2017
24.649657
--
24300000
29/Aug/2017
24.632659
--
24300000
28/Aug/2017
24.719501
--
24300000
25/Aug/2017
24.558301
--
24300000
24/Aug/2017
24.557313
--
24300000
23/Aug/2017
24.499
--
24300000
22/Aug/2017
24.455718
--
24300000
21/Aug/2017
24.366988
--
24300000
18/Aug/2017
24.365763
--
24300000
17/Aug/2017
24.484113
--
24450000
16/Aug/2017
24.488841
--
24450000
15/Aug/2017
24.551609
--
24450000
14/Aug/2017
24.757749
--
24450000
11/Aug/2017
24.545415
--
24450000
10/Aug/2017
24.797794
--
24450000
09/Aug/2017
24.744122
--
24450000
08/Aug/2017
24.7395
--
24450000
07/Aug/2017
24.752105
--
24450000
04/Aug/2017
24.882309
--
24450000
03/Aug/2017
25.067747
--
24450000
02/Aug/2017
25.11251
--
24450000
01/Aug/2017
25.034807
--
24450000
31/Jul/2017
24.854273
--
24450000
28/Jul/2017
24.83555
--
24450000
27/Jul/2017
24.986553
--
24450000
26/Jul/2017
24.828967
--
24450000
25/Jul/2017
24.737202
--
24450000
24/Jul/2017
24.593986
--
24450000
21/Jul/2017
24.589867
--
24450000
20/Jul/2017
24.354011
--
24850000
19/Jul/2017
24.592248
--
24950000
18/Jul/2017
24.468994
--
24950000
17/Jul/2017
24.323954
--
24950000
14/Jul/2017
24.185357
--
24950000
13/Jul/2017
23.645175
--
24950000
12/Jul/2017
23.465091
--
24950000
11/Jul/2017
23.408714
--
24950000
10/Jul/2017
23.592294
--
24950000
07/Jul/2017
23.50116
--
24950000
06/Jul/2017
23.474826
--
24950000
05/Jul/2017
23.640823
--
24950000
03/Jul/2017
23.495827
--
24950000
30/Jun/2017
23.624778
--
24950000
29/Jun/2017
23.846102
--
24950000
28/Jun/2017
23.454006
--
24950000
27/Jun/2017
23.391508
--
24950000
26/Jun/2017
23.301216
--
25450000
23/Jun/2017
23.320842
--
25450000
22/Jun/2017
23.324207
--
25450000
21/Jun/2017
23.251386
--
25450000
20/Jun/2017
23.472012
0.257101
25200000
19/Jun/2017
23.881471
--
25200000
16/Jun/2017
23.779016
--
25200000
15/Jun/2017
23.7504
--
25200000
14/Jun/2017
24.121888
--
25200000
13/Jun/2017
23.986136
--
25200000
12/Jun/2017
23.837453
--
25200000
09/Jun/2017
23.892455
--
25200000
08/Jun/2017
23.789401
--
25200000
07/Jun/2017
23.789807
--
25200000
06/Jun/2017
23.806269
--
25200000
05/Jun/2017
23.859463
--
25050000
02/Jun/2017
23.889863
--
25050000
01/Jun/2017
23.781597
--
25050000
31/May/2017
23.676132
--
25050000
30/May/2017
23.617895
--
24600000
26/May/2017
23.787434
--
24200000
25/May/2017
23.867836
--
24200000
24/May/2017
23.769671
--
24000000
23/May/2017
23.711899
--
23800000
22/May/2017
23.679766
--
23300000
19/May/2017
23.615115
--
23300000
18/May/2017
23.547871
--
23300000
17/May/2017
23.620403
--
23300000
16/May/2017
23.570707
--
23300000
15/May/2017
23.720201
--
22700000
12/May/2017
23.522631
--
22700000
11/May/2017
23.528248
--
22700000
10/May/2017
23.400878
--
22700000
09/May/2017
23.395902
--
22700000
08/May/2017
23.40259
--
22700000
05/May/2017
23.340774
--
22700000
04/May/2017
23.381467
--
22700000
03/May/2017
23.452824
--
22700000
02/May/2017
23.24539
--
22700000
01/May/2017
22.945012
--
22700000
28/Apr/2017
22.91557
--
22700000
27/Apr/2017
22.892631
--
22700000
26/Apr/2017
22.889093
--
22700000
25/Apr/2017
22.825269
--
23200000
24/Apr/2017
22.647707
--
23200000
21/Apr/2017
22.51983
--
23200000
20/Apr/2017
22.490093
--
23200000
19/Apr/2017
22.419484
--
23200000
18/Apr/2017
22.49366
--
23200000
17/Apr/2017
22.541921
--
23200000
13/Apr/2017
22.727336
--
23200000
12/Apr/2017
22.812773
--
23200000
11/Apr/2017
22.680154
--
23200000
10/Apr/2017
22.657284
--
23200000
07/Apr/2017
22.68269
--
23200000
06/Apr/2017
22.697098
--
23200000
05/Apr/2017
22.749148
--
23200000
04/Apr/2017
22.798232
--
23200000
03/Apr/2017
22.897589
--
23200000
31/Mar/2017
22.810978
--
23200000
30/Mar/2017
22.871897
--
23200000
29/Mar/2017
22.895045
--
23200000
28/Mar/2017
22.781326
--
23200000
27/Mar/2017
22.538811
--
23200000
24/Mar/2017
22.553914
--
23200000
23/Mar/2017
22.404753
--
23200000
22/Mar/2017
22.368768
--
23200000
21/Mar/2017
22.655592
--
23200000
20/Mar/2017
22.746085
--
23800000
17/Mar/2017
22.738153
--
23800000
16/Mar/2017
22.659499
--
24100000
15/Mar/2017
22.311229
--
24100000
14/Mar/2017
22.302441
--
24100000
13/Mar/2017
22.35832
--
24100000
10/Mar/2017
22.238196
--
24100000
09/Mar/2017
21.978271
--
24100000
08/Mar/2017
22.267057
--
24100000
07/Mar/2017
22.265639
--
24100000
06/Mar/2017
22.211589
--
24100000
03/Mar/2017
22.146637
--
24100000
02/Mar/2017
22.293266
--
24450000
01/Mar/2017
22.238953
--
24450000
28/Feb/2017
22.300639
--
24450000
27/Feb/2017
22.330351
--
24450000
24/Feb/2017
22.331452
--
24450000
23/Feb/2017
22.481326
--
24450000
22/Feb/2017
22.15096
--
24750000
21/Feb/2017
21.867438
--
24750000
17/Feb/2017
21.987835
--
24750000
16/Feb/2017
21.899753
--
24750000
15/Feb/2017
21.77488
--
24750000
14/Feb/2017
21.740849
--
24750000
13/Feb/2017
21.996281
--
24750000
10/Feb/2017
21.985117
--
24750000
09/Feb/2017
21.89163
--
24750000
08/Feb/2017
21.828075
--
24750000
07/Feb/2017
21.844309
--
24750000
06/Feb/2017
21.829109
--
24750000
03/Feb/2017
21.783331
--
24750000
02/Feb/2017
21.786949
--
25250000
01/Feb/2017
21.827208
--
25250000
31/Jan/2017
21.7715
--
25250000
30/Jan/2017
21.705772
--
25250000
27/Jan/2017
21.649873
--
25250000
26/Jan/2017
21.622768
--
25250000
25/Jan/2017
21.607369
--
25250000
24/Jan/2017
21.636013
--
25250000
23/Jan/2017
21.492317
--
25250000
20/Jan/2017
21.276263
--
25250000
19/Jan/2017
21.203757
--
25250000
18/Jan/2017
21.27139
--
25250000
17/Jan/2017
21.365221
--
25250000
13/Jan/2017
21.308527
--
25550000
12/Jan/2017
21.185698
--
25550000
11/Jan/2017
21.007278
--
25550000
10/Jan/2017
21.089056
--
25550000
09/Jan/2017
20.840608
--
25550000
06/Jan/2017
20.735278
--
25550000
05/Jan/2017
20.782229
--
25550000
04/Jan/2017
20.382031
--
25550000
03/Jan/2017
20.074248
--
25550000
30/Dec/2016
20.111967
--
25550000
29/Dec/2016
20.089911
--
25850000
28/Dec/2016
20.127483
--
26050000
27/Dec/2016
20.127974
--
26250000
23/Dec/2016
20.031903
--
26400000
22/Dec/2016
20.10218
--
26400000
21/Dec/2016
20.336346
0.662296
26400000
20/Dec/2016
21.063529
--
26400000
19/Dec/2016
21.058553
--
26400000
16/Dec/2016
21.161425
--
26400000
15/Dec/2016
21.190716
--
26400000
14/Dec/2016
21.727441
--
26400000
13/Dec/2016
21.741163
--
26400000
12/Dec/2016
21.650944
--
26400000
09/Dec/2016
21.56795
--
26550000
08/Dec/2016
21.740942
--
26550000
07/Dec/2016
21.826546
--
26550000
06/Dec/2016
21.7315
--
26550000
05/Dec/2016
21.627392
--
26550000
02/Dec/2016
21.42629
--
26550000
01/Dec/2016
21.373843
--
26550000
30/Nov/2016
21.11843
--
26750000
29/Nov/2016
20.992997
--
26750000
28/Nov/2016
20.987074
--
26750000
25/Nov/2016
20.837328
--
26750000
23/Nov/2016
20.522801
--
26750000
22/Nov/2016
20.488635
--
26750000
21/Nov/2016
20.46804
--
26750000
18/Nov/2016
20.557947
--
26750000
17/Nov/2016
20.590678
--
26750000
16/Nov/2016
20.391696
--
26750000
15/Nov/2016
20.399595
--
26750000
14/Nov/2016
20.297232
--
26750000
11/Nov/2016
20.54292
--
26750000
10/Nov/2016
20.756318
--
26750000
09/Nov/2016
20.639925
--
26750000
08/Nov/2016
20.928087
--
26750000
07/Nov/2016
20.734648
--
26750000
04/Nov/2016
20.670432
--
26750000
03/Nov/2016
20.773504
--
26750000
02/Nov/2016
20.80557
--
26750000
01/Nov/2016
20.75543
--
26750000
31/Oct/2016
20.684726
--
26750000
28/Oct/2016
20.705604
--
26950000
27/Oct/2016
20.791876
--
26950000
26/Oct/2016
20.846504
--
26950000
25/Oct/2016
21.004272
--
26950000
24/Oct/2016
21.002162
--
26950000
21/Oct/2016
20.778742
--
26950000
20/Oct/2016
20.912178
--
26950000
19/Oct/2016
21.000866
--
26950000
18/Oct/2016
20.924598
--
26950000
17/Oct/2016
20.78495
--
26950000
14/Oct/2016
20.75855
--
26950000
13/Oct/2016
20.741378
--
26950000
12/Oct/2016
20.841094
--
26950000
11/Oct/2016
21.228796
--
26950000
10/Oct/2016
21.41161
--
26950000
07/Oct/2016
21.456628
--
26950000
06/Oct/2016
21.573622
--
26950000
05/Oct/2016
21.563448
--
26950000
04/Oct/2016
21.55467
--
26950000
03/Oct/2016
21.531542
--
26950000
30/Sept/2016
21.564134
--
26950000
29/Sept/2016
21.727852
--
26950000
28/Sept/2016
21.509346
--
26950000
27/Sept/2016
21.502634
--
26750000
26/Sept/2016
21.42496
--
26750000
23/Sept/2016
21.503706
--
26750000
22/Sept/2016
21.561482
--
26750000
21/Sept/2016
21.457336
--
26750000
20/Sept/2016
21.41923
--
26750000
19/Sept/2016
21.43114
--
26750000
16/Sept/2016
21.197446
--
26750000
15/Sept/2016
21.102156
--
26500000
14/Sept/2016
21.129148
--
26500000
13/Sept/2016
21.20983
--
26500000
12/Sept/2016
21.737158
--
26500000
09/Sept/2016
21.756872
--
26500000
08/Sept/2016
22.12563
--
26500000
07/Sept/2016
22.083304
--
26500000
06/Sept/2016
22.091654
--
26500000
02/Sept/2016
21.12613
--
26500000
01/Sept/2016
21.24124
--
26500000
31/Aug/2016
21.22346
--
26500000
30/Aug/2016
21.28502
--
26500000
29/Aug/2016
21.345176
--
26500000
26/Aug/2016
21.760706
--
26500000
25/Aug/2016
21.870216
--
26500000
24/Aug/2016
21.784708
--
26500000
23/Aug/2016
21.71205
--
26500000
22/Aug/2016
21.617864
--
26500000
19/Aug/2016
21.67756
--
26500000
18/Aug/2016
21.749024
--
26500000
17/Aug/2016
21.720724
--
26500000
16/Aug/2016
21.877436
--
26500000
15/Aug/2016
21.922722
--
26500000
12/Aug/2016
21.795638
--
26500000
11/Aug/2016
21.86275
--
26500000
10/Aug/2016
21.94403
--
25900000
09/Aug/2016
21.824536
--
25900000
08/Aug/2016
21.772804
--
25900000
05/Aug/2016
21.473902
--
25900000
04/Aug/2016
21.583096
--
25900000
03/Aug/2016
21.523346
--
25900000
02/Aug/2016
21.737938
--
25900000
01/Aug/2016
21.910092
--
26250000
29/Jul/2016
21.665316
--
25750000
28/Jul/2016
21.893594
--
25750000
27/Jul/2016
22.015146
--
25750000
26/Jul/2016
21.90024
--
25750000
25/Jul/2016
21.834392
--
25750000
22/Jul/2016
22.036536
--
25750000
21/Jul/2016
22.021904
--
25750000
20/Jul/2016
22.065634
--
25750000
19/Jul/2016
21.997632
--
25750000
18/Jul/2016
22.17928
--
25750000
15/Jul/2016
22.185984
--
25750000
14/Jul/2016
22.117198
--
25750000
13/Jul/2016
22.059266
--
25750000
12/Jul/2016
21.99314
--
25750000
11/Jul/2016
21.757132
--
25750000
08/Jul/2016
21.578666
--
25750000
07/Jul/2016
21.680622
--
25750000
06/Jul/2016
21.66791
--
25750000
05/Jul/2016
21.705748
--
25750000
01/Jul/2016
21.667254
--
25750000
30/Jun/2016
21.616218
--
25750000
29/Jun/2016
21.190382
--
25750000
28/Jun/2016
20.7665
--
25750000
27/Jun/2016
20.401694
--
25900000
24/Jun/2016
20.648206
--
25900000
23/Jun/2016
21.249032
--
25900000
22/Jun/2016
21.203988
0.127836
25900000
21/Jun/2016
21.319594
--
25900000
20/Jun/2016
21.387238
--
25900000
17/Jun/2016
20.953964
--
25900000
16/Jun/2016
20.808692
--
26350000
15/Jun/2016
20.989186
--
26500000
14/Jun/2016
20.921684
--
26650000
13/Jun/2016
21.104258
--
26650000
10/Jun/2016
21.364852
--
26650000
09/Jun/2016
21.6303
--
26650000
08/Jun/2016
21.828672
--
26650000
07/Jun/2016
21.617074
--
26650000
06/Jun/2016
21.407578
--
26650000
03/Jun/2016
21.168788
--
26650000
02/Jun/2016
20.849848
--
26650000
01/Jun/2016
20.782652
--
26650000
31/May/2016
20.84409
--
26650000
27/May/2016
20.92268
--
26650000
26/May/2016
20.708826
--
26650000
25/May/2016
20.578092
--
26650000
24/May/2016
20.409754
--
26650000
23/May/2016
20.611296
--
26650000
20/May/2016
20.521762
--
26950000
19/May/2016
20.380482
--
26950000
18/May/2016
20.684614
--
26950000
17/May/2016
20.907662
--
26950000
16/May/2016
20.566262
--
26950000
13/May/2016
20.583378
--
27150000
12/May/2016
20.727744
--
27150000
11/May/2016
20.643208
--
27150000
10/May/2016
20.664286
--
27150000
09/May/2016
20.88172
--
27150000
06/May/2016
20.789266
--
27150000
05/May/2016
21.081334
--
27150000
04/May/2016
21.09668
--
27150000
03/May/2016
21.474666
--
27150000
02/May/2016
21.830116
--
27150000
29/Apr/2016
21.802762
--
27150000
28/Apr/2016
21.900968
--
27150000
27/Apr/2016
21.948328
--
27150000
26/Apr/2016
22.079702
--
27150000
25/Apr/2016
22.074678
--
27150000
22/Apr/2016
22.355928
--
27150000
21/Apr/2016
22.560014
--
27100000
20/Apr/2016
22.576872
--
27100000
19/Apr/2016
22.673024
--
26450000
18/Apr/2016
22.132372
--
26450000
15/Apr/2016
22.08966
--
26300000
14/Apr/2016
21.908312
--
25600000
13/Apr/2016
21.916716
--
25600000
12/Apr/2016
21.417832
--
25600000
11/Apr/2016
21.429468
--
25600000
08/Apr/2016
21.361206
--
25350000
07/Apr/2016
21.337402
--
25350000
06/Apr/2016
21.334848
--
25100000
05/Apr/2016
21.182962
--
25100000
04/Apr/2016
21.55969
--
24750000
01/Apr/2016
21.442598
--
24750000
31/Mar/2016
21.694628
--
24750000
30/Mar/2016
21.90837
--
24750000
29/Mar/2016
21.191692
--
24750000
28/Mar/2016
21.249758
--
24750000
24/Mar/2016
21.329908
--
24550000
23/Mar/2016
21.708368
--
24550000
22/Mar/2016
21.764612
--
24100000
21/Mar/2016
21.810242
--
24100000
18/Mar/2016
22.014162
--
24100000
17/Mar/2016
21.878202
--
23900000
16/Mar/2016
21.08917
--
23900000
15/Mar/2016
21.055118
--
23900000
14/Mar/2016
21.189728
--
23900000
11/Mar/2016
21.110862
--
23900000
10/Mar/2016
20.84605
--
23900000
09/Mar/2016
20.881436
--
23900000
08/Mar/2016
20.578616
--
23900000
07/Mar/2016
20.999386
--
23900000
04/Mar/2016
21.125186
--
23900000
03/Mar/2016
20.524042
--
23900000
02/Mar/2016
19.900688
--
23900000
01/Mar/2016
19.53286
--
23900000
29/Feb/2016
19.443424
--
23900000
26/Feb/2016
19.308236
--
24250000
25/Feb/2016
19.003768
--
24250000
24/Feb/2016
19.063454
--
24250000
23/Feb/2016
19.442424
--
24250000
22/Feb/2016
19.47721
--
24500000
19/Feb/2016
19.379228
--
24500000
18/Feb/2016
19.437268
--
24500000
17/Feb/2016
19.05341
--
24500000
16/Feb/2016
19.325094
--
24500000
12/Feb/2016
18.619214
--
24800000
11/Feb/2016
18.664826
--
24800000
10/Feb/2016
18.91848
--
25250000
09/Feb/2016
19.22635
--
25250000
08/Feb/2016
19.083532
--
25250000
05/Feb/2016
19.100864
--
25250000
04/Feb/2016
18.703578
--
25250000
03/Feb/2016
18.252572
--
25250000
02/Feb/2016
18.360056
--
25600000
01/Feb/2016
18.594504
--
25600000
29/Jan/2016
18.799206
--
25700000
28/Jan/2016
18.26208
--
25700000
27/Jan/2016
18.11451
--
25700000
26/Jan/2016
18.168856
--
25700000
25/Jan/2016
18.409288
--
25900000
22/Jan/2016
18.389458
--
25900000
21/Jan/2016
17.933488
--
25900000
20/Jan/2016
18.037208
--
25900000
19/Jan/2016
18.673842
--
25900000
15/Jan/2016
18.531964
--
25900000
14/Jan/2016
18.633448
--
25900000
13/Jan/2016
19.092446
--
25900000
12/Jan/2016
19.003134
--
25900000
11/Jan/2016
19.181166
--
25900000
08/Jan/2016
19.394408
--
25900000
07/Jan/2016
19.305126
--
25900000
06/Jan/2016
19.801702
--
25900000
05/Jan/2016
20.149404
--
25900000
04/Jan/2016
20.15779
--
26100000
31/Dec/2015
20.661076
--
26450000
30/Dec/2015
20.74067
--
26450000
29/Dec/2015
20.759096
--
26700000
28/Dec/2015
20.771628
--
26700000
24/Dec/2015
20.824458
--
26700000
23/Dec/2015
20.725248
--
26900000
22/Dec/2015
20.644196
--
26900000
21/Dec/2015
20.568312
0.50303
26900000
18/Dec/2015
20.967576
--
26900000
17/Dec/2015
20.934984
--
26900000
16/Dec/2015
20.96233
--
26900000
15/Dec/2015
20.766138
--
27050000
14/Dec/2015
20.754918
--
27050000
11/Dec/2015
20.866724
--
27250000
10/Dec/2015
21.120262
--
27250000
09/Dec/2015
21.180068
--
27250000
08/Dec/2015
21.21531
--
27250000
07/Dec/2015
21.486612
--
27250000
04/Dec/2015
21.411936
--
27250000
03/Dec/2015
21.346248
--
27400000
02/Dec/2015
21.193722
--
27400000
01/Dec/2015
21.16247
--
27400000
30/Nov/2015
21.028466
--
27400000
27/Nov/2015
20.954934
--
27400000
25/Nov/2015
21.27449
--
27400000
24/Nov/2015
21.435536
--
27400000
23/Nov/2015
21.178934
--
27400000
20/Nov/2015
21.414846
--
27400000
19/Nov/2015
21.399604
--
27400000
18/Nov/2015
20.993882
--
27400000
17/Nov/2015
21.224524
--
27400000
16/Nov/2015
21.21517
--
27400000
13/Nov/2015
21.254384
--
27400000
12/Nov/2015
21.56777
--
27400000
11/Nov/2015
21.7311
--
27650000
10/Nov/2015
21.840226
--
27900000
09/Nov/2015
21.810998
--
27900000
06/Nov/2015
22.011568
--
27900000
05/Nov/2015
22.33262
--
27900000
04/Nov/2015
22.518212
--
27900000
03/Nov/2015
22.28485
--
27900000
02/Nov/2015
22.028982
--
27500000
30/Oct/2015
22.244072
--
27300000
29/Oct/2015
22.190268
--
27300000
28/Oct/2015
22.65575
--
27300000
27/Oct/2015
22.695102
--
27300000
26/Oct/2015
22.980636
--
27300000
23/Oct/2015
22.831882
--
27300000
22/Oct/2015
22.581656
--
27300000
21/Oct/2015
22.49997
--
27300000
20/Oct/2015
22.510128
--
27300000
19/Oct/2015
22.621514
--
27300000
16/Oct/2015
22.762244
--
27300000
15/Oct/2015
22.669556
--
27300000
14/Oct/2015
22.359412
--
27300000
13/Oct/2015
22.107838
--
27300000
12/Oct/2015
22.52298
--
27300000
09/Oct/2015
22.311638
--
27300000
08/Oct/2015
21.621986
--
27300000
07/Oct/2015
21.736486
--
27300000
06/Oct/2015
21.045416
--
27300000
05/Oct/2015
20.697182
--
27300000
02/Oct/2015
20.126246
--
27300000
01/Oct/2015
20.26498
--
27300000
30/Sept/2015
20.324804
--
27400000
29/Sept/2015
20.16083
--
27500000
28/Sept/2015
20.180604
--
27800000
25/Sept/2015
20.569326
--
28000000
24/Sept/2015
20.628994
--
28000000
23/Sept/2015
20.642582
--
28000000
22/Sept/2015
20.892396
--
28200000
21/Sept/2015
21.155578
--
28200000
18/Sept/2015
21.406622
--
28300000
17/Sept/2015
21.383508
--
28250000
16/Sept/2015
21.223708
--
28250000
15/Sept/2015
20.971632
--
28250000
14/Sept/2015
21.093326
--
28250000
11/Sept/2015
21.006418
--
28250000
10/Sept/2015
21.005894
--
28250000
09/Sept/2015
21.38759
--
28250000
08/Sept/2015
20.893342
--
28250000
04/Sept/2015
20.687386
--
28250000
03/Sept/2015
21.06274
--
28250000
02/Sept/2015
20.829478
--
28500000
01/Sept/2015
20.933086
--
28700000
31/Aug/2015
21.251074
--
30500000
28/Aug/2015
21.577696
--
30500000
27/Aug/2015
21.666944
--
30800000
26/Aug/2015
21.064338
--
30800000
25/Aug/2015
21.280804
--
30800000
24/Aug/2015
20.684748
--
30800000
21/Aug/2015
21.651768
--
30900000
20/Aug/2015
21.942634
--
31250000
19/Aug/2015
22.172122
--
31250000
18/Aug/2015
22.273214
--
31250000
17/Aug/2015
22.298064
--
31250000
14/Aug/2015
22.70429
--
31250000
13/Aug/2015
22.633132
--
31250000
12/Aug/2015
22.290494
--
31250000
11/Aug/2015
22.94218
--
31250000
10/Aug/2015
23.720828
--
31250000
07/Aug/2015
23.709096
--
31250000
06/Aug/2015
23.710186
--
31250000
05/Aug/2015
23.67513
--
31250000
04/Aug/2015
23.916108
--
31250000
03/Aug/2015
23.789184
--
31250000
31/Jul/2015
24.036152
--
31250000
30/Jul/2015
24.272216
--
31250000
29/Jul/2015
24.673254
--
31250000
28/Jul/2015
24.622964
--
31250000
27/Jul/2015
24.819382
--
31250000
24/Jul/2015
25.025054
--
31250000
23/Jul/2015
25.095992
--
31250000
22/Jul/2015
25.133984
--
31250000
21/Jul/2015
25.295884
--
31250000
20/Jul/2015
25.155232
--
31250000
17/Jul/2015
25.10074
--
31250000
16/Jul/2015
25.115426
--
31250000
15/Jul/2015
24.95871
--
31250000
14/Jul/2015
24.99633
--
31250000
13/Jul/2015
25.044434
--
31250000
10/Jul/2015
24.929844
--
31400000
09/Jul/2015
24.832064
--
31400000
08/Jul/2015
24.973668
--
31400000
07/Jul/2015
25.21462
--
31400000
06/Jul/2015
25.312708
--
31400000
02/Jul/2015
25.230414
--
31400000
01/Jul/2015
25.211728
--
31400000
30/Jun/2015
25.243068
--
31400000
29/Jun/2015
24.906746
--
31400000
26/Jun/2015
25.207522
--
31400000
25/Jun/2015
25.531248
0.360922
31400000
24/Jun/2015
25.87042
--
31400000
23/Jun/2015
25.893008
--
31400000
22/Jun/2015
25.895334
--
31400000
19/Jun/2015
25.77775
--
31400000
18/Jun/2015
25.799916
--
31400000
17/Jun/2015
25.636878
--
31400000
16/Jun/2015
25.525926
--
31400000
15/Jun/2015
25.575526
--
31400000
12/Jun/2015
25.85301
--
31400000
11/Jun/2015
25.748528
--
31400000
10/Jun/2015
25.685236
--
31400000
09/Jun/2015
25.24789
--
31600000
08/Jun/2015
25.19876
--
31600000
05/Jun/2015
25.385374
--
31600000
04/Jun/2015
25.667828
--
31600000
03/Jun/2015
25.77372
--
31900000
02/Jun/2015
25.516064
--
31950000
01/Jun/2015
25.874304
--
31950000
29/May/2015
25.961658
--
31950000
28/May/2015
26.090396
--
31950000
27/May/2015
26.163828
--
31950000
26/May/2015
26.549816
--
31950000
22/May/2015
26.84037
--
31950000
21/May/2015
26.788188
--
31950000
20/May/2015
26.740952
--
31950000
19/May/2015
26.884292
--
31950000
18/May/2015
27.141386
--
31950000
15/May/2015
27.236428
--
31950000
14/May/2015
27.241388
--
31950000
13/May/2015
27.06965
--
31950000
12/May/2015
26.772534
--
31950000
11/May/2015
27.021296
--
31700000
08/May/2015
26.972928
--
31700000
07/May/2015
26.835642
--
31700000
06/May/2015
27.16445
--
31700000
05/May/2015
27.051562
--
31700000
04/May/2015
27.147406
--
31700000
01/May/2015
27.359654
--
31700000
30/Apr/2015
27.43627
--
31400000
29/Apr/2015
27.529496
--
31400000
28/Apr/2015
27.554772
--
31400000
27/Apr/2015
27.43904
--
31400000
24/Apr/2015
27.220382
--
31400000
23/Apr/2015
26.807112
--
31400000
22/Apr/2015
26.744236
--
31400000
21/Apr/2015
26.684858
--
31400000
20/Apr/2015
26.754116
--
31400000
17/Apr/2015
26.93804
--
31400000
16/Apr/2015
26.780056
--
31400000
15/Apr/2015
26.704194
--
31400000
14/Apr/2015
26.638562
--
31400000
13/Apr/2015
25.991196
--
31400000
10/Apr/2015
26.069754
--
31400000
09/Apr/2015
26.130342
--
31400000
08/Apr/2015
26.160552
--
31500000
07/Apr/2015
26.097024
--
31500000
06/Apr/2015
26.180272
--
31500000
02/Apr/2015
25.993436
--
31500000
01/Apr/2015
25.791626
--
31500000
31/Mar/2015
25.647936
--
31500000
30/Mar/2015
25.675318
--
31500000
27/Mar/2015
25.807584
--
31500000
26/Mar/2015
25.698628
--
31500000
25/Mar/2015
25.5806
--
31500000
24/Mar/2015
25.525112
--
31500000
23/Mar/2015
25.498874
--
31500000
20/Mar/2015
25.162928
--
31500000
19/Mar/2015
24.828094
--
31500000
18/Mar/2015
24.595692
--
31350000
17/Mar/2015
24.648832
--
31350000
16/Mar/2015
24.709428
--
31350000
13/Mar/2015
24.598128
--
31350000
12/Mar/2015
24.826368
--
31350000
11/Mar/2015
24.693968
--
31350000
10/Mar/2015
24.803308
--
31350000
09/Mar/2015
25.027282
--
31350000
06/Mar/2015
25.198314
--
31350000
05/Mar/2015
25.260014
--
31350000
04/Mar/2015
25.434968
--
31350000
03/Mar/2015
25.567266
--
31350000
02/Mar/2015
25.446286
--
31350000
27/Feb/2015
25.605776
--
31350000
26/Feb/2015
25.840246
--
31350000
25/Feb/2015
25.973594
--
31350000
24/Feb/2015
25.880482
--
31350000
23/Feb/2015
25.693488
--
31000000
20/Feb/2015
25.768762
--
31000000
19/Feb/2015
25.781144
--
31000000
18/Feb/2015
25.758238
--
31000000
17/Feb/2015
25.681842
--
31000000
13/Feb/2015
25.800172
--
31150000
12/Feb/2015
25.636342
--
31150000
11/Feb/2015
25.753932
--
31150000
10/Feb/2015
25.77403
--
31150000
09/Feb/2015
25.709924
--
31150000
06/Feb/2015
25.901434
--
31150000
05/Feb/2015
25.83247
--
31150000
04/Feb/2015
25.9244
--
31150000
03/Feb/2015
25.813548
--
31150000
02/Feb/2015
25.83806
--
31150000
30/Jan/2015
25.621012
--
31600000
29/Jan/2015
25.820526
--
31600000
28/Jan/2015
25.780914
--
31600000
27/Jan/2015
25.89008
--
31600000
26/Jan/2015
25.807732
--
31600000
23/Jan/2015
25.85025
--
31400000
22/Jan/2015
25.7641
--
31400000
21/Jan/2015
25.648126
--
31400000
20/Jan/2015
25.416978
--
31400000
16/Jan/2015
25.399432
--
31400000
15/Jan/2015
25.613496
--
31400000
14/Jan/2015
25.38271
--
31400000
13/Jan/2015
25.484786
--
31400000
12/Jan/2015
25.554288
--
31400000
09/Jan/2015
25.562434
--
31550000
08/Jan/2015
25.652388
--
31550000
07/Jan/2015
25.226572
--
31650000
06/Jan/2015
25.27395
--
31650000
05/Jan/2015
25.621998
--
31650000
02/Jan/2015
26.07324
--
31800000
31/Dec/2014
26.1636
--
31800000
30/Dec/2014
26.259376
--
31800000
29/Dec/2014
26.23463
--
31800000
26/Dec/2014
26.096338
--
31800000
24/Dec/2014
26.045924
--
31800000
23/Dec/2014
25.936416
--
31800000
22/Dec/2014
26.00084
--
31950000
19/Dec/2014
25.656858
--
31950000
18/Dec/2014
25.348776
--
32100000
17/Dec/2014
25.404174
0.494792
32250000
16/Dec/2014
25.890696
--
32350000
15/Dec/2014
26.349934
--
32550000
12/Dec/2014
26.598592
--
32550000
11/Dec/2014
26.537924
--
32550000
10/Dec/2014
26.639078
--
32550000
09/Dec/2014
26.432454
--
32850000
08/Dec/2014
26.048792
--
32850000
05/Dec/2014
26.185228
--
32850000
04/Dec/2014
26.2364
--
33200000
03/Dec/2014
26.232932
--
33200000
02/Dec/2014
26.462772
--
33200000
01/Dec/2014
26.370518
--
33200000
28/Nov/2014
26.837412
--
33800000
26/Nov/2014
26.989874
--
33800000
25/Nov/2014
26.849928
--
33800000
24/Nov/2014
26.683324
--
33800000
21/Nov/2014
26.863932
--
33800000
20/Nov/2014
26.581836
--
33800000
19/Nov/2014
26.623786
--
33800000
18/Nov/2014
26.694246
--
33800000
17/Nov/2014
26.425216
--
33800000
14/Nov/2014
26.630606
--
33800000
13/Nov/2014
26.714742
--
33800000
12/Nov/2014
26.558562
--
33800000
11/Nov/2014
26.536316
--
33800000
10/Nov/2014
26.70376
--
33800000
07/Nov/2014
26.508634
--
33800000
06/Nov/2014
26.510474
--
33800000
05/Nov/2014
26.479482
--
33800000
04/Nov/2014
26.511286
--
33800000
03/Nov/2014
26.554146
--
33800000
31/Oct/2014
26.49004
--
34250000
30/Oct/2014
26.291368
--
34250000
29/Oct/2014
26.397648
--
34250000
28/Oct/2014
26.240576
--
34250000
27/Oct/2014
26.283388
--
34250000
24/Oct/2014
26.26229
--
34250000
23/Oct/2014
26.394014
--
34250000
22/Oct/2014
26.214464
--
34250000
21/Oct/2014
26.226902
--
34250000
20/Oct/2014
26.03106
--
34250000
17/Oct/2014
25.848962
--
34250000
16/Oct/2014
25.756758
--
34250000
15/Oct/2014
26.16513
--
34250000
14/Oct/2014
26.072764
--
34250000
13/Oct/2014
26.211658
--
34250000
10/Oct/2014
26.362478
--
34250000
09/Oct/2014
26.755826
--
34250000
08/Oct/2014
26.329364
--
34500000
07/Oct/2014
26.49355
--
34750000
06/Oct/2014
26.565804
--
34750000
03/Oct/2014
26.48464
--
34750000
02/Oct/2014
26.521572
--
34750000
01/Oct/2014
26.708768
--
34950000
30/Sept/2014
26.785708
--
34950000
29/Sept/2014
26.975856
--
34950000
26/Sept/2014
26.980262
--
34950000
25/Sept/2014
27.051426
--
34950000
24/Sept/2014
27.119858
--
34950000
23/Sept/2014
27.072758
--
34950000
22/Sept/2014
26.980972
--
34950000
19/Sept/2014
27.135942
--
35200000
18/Sept/2014
27.041266
--
35200000
17/Sept/2014
27.161208
--
35200000
16/Sept/2014
27.008834
--
35250000
15/Sept/2014
27.274402
--
35250000
12/Sept/2014
27.597784
--
35250000
11/Sept/2014
27.55379
--
35250000
10/Sept/2014
27.510476
--
35250000
09/Sept/2014
27.592974
--
35250000
08/Sept/2014
27.71974
--
35250000
05/Sept/2014
27.790232
--
35250000
04/Sept/2014
27.836756
--
35250000
03/Sept/2014
27.965442
--
35250000
02/Sept/2014
27.799214
--
35250000
29/Aug/2014
27.928424
--
35250000
28/Aug/2014
27.968322
--
35250000
27/Aug/2014
28.10354
--
35250000
26/Aug/2014
27.919112
--
35250000
25/Aug/2014
27.933886
--
35250000
22/Aug/2014
27.871308
--
35250000
21/Aug/2014
27.875138
--
35250000
20/Aug/2014
27.831942
--
35250000
19/Aug/2014
27.837984
--
35250000
18/Aug/2014
27.815236
--
35250000
15/Aug/2014
27.821702
--
35250000
14/Aug/2014
27.743576
--
35350000
13/Aug/2014
27.746204
--
35350000
12/Aug/2014
27.63877
--
35600000
11/Aug/2014
27.690594
--
35850000
08/Aug/2014
27.499924
--
35850000
07/Aug/2014
27.72535
--
36000000
06/Aug/2014
27.826878
--
36000000
05/Aug/2014
27.907822
--
36000000
04/Aug/2014
27.851788
--
36000000
01/Aug/2014
28.03518
--
36000000
31/Jul/2014
28.2546
--
36500000
30/Jul/2014
28.11913
--
36500000
29/Jul/2014
28.181426
--
36500000
28/Jul/2014
28.152736
--
36500000
25/Jul/2014
28.17267
--
36500000
24/Jul/2014
28.19289
--
36500000
23/Jul/2014
28.157538
--
36500000
22/Jul/2014
27.868948
--
36500000
21/Jul/2014
27.807288
--
36500000
18/Jul/2014
27.765926
--
36500000
17/Jul/2014
27.712064
--
36500000
16/Jul/2014
27.69365
--
36500000
15/Jul/2014
27.554092
--
36500000
14/Jul/2014
27.561542
--
36500000
11/Jul/2014
27.556298
--
36500000
10/Jul/2014
27.298992
--
36500000
09/Jul/2014
27.356268
--
36500000
08/Jul/2014
27.410156
--
36650000
07/Jul/2014
27.388636
--
36650000
03/Jul/2014
27.235144
--
36650000
02/Jul/2014
27.145542
--
36750000
01/Jul/2014
26.995094
--
36750000
30/Jun/2014
27.1223
--
36750000
27/Jun/2014
27.159794
--
36750000
26/Jun/2014
27.171732
--
36750000
25/Jun/2014
27.073892
0.381314
36750000
24/Jun/2014
27.482176
--
37450000
23/Jun/2014
27.43478
--
37450000
20/Jun/2014
27.387884
--
37450000
19/Jun/2014
27.519182
--
37450000
18/Jun/2014
27.518702
--
37450000
17/Jun/2014
27.458954
--
37650000
16/Jun/2014
27.642676
--
37650000
13/Jun/2014
27.699072
--
37650000
12/Jun/2014
27.752638
--
37650000
11/Jun/2014
27.703768
--
37650000
10/Jun/2014
27.750556
--
37550000
09/Jun/2014
27.818124
--
37550000
06/Jun/2014
27.752566
--
37550000
05/Jun/2014
27.475466
--
37550000
04/Jun/2014
27.432296
--
37550000
03/Jun/2014
27.505544
--
37550000
02/Jun/2014
27.566948
--
37550000
30/May/2014
27.584486
--
37550000
29/May/2014
27.70019
--
37550000
28/May/2014
27.399438
--
37550000
27/May/2014
27.40625
--
37550000
23/May/2014
27.549888
--
37550000
22/May/2014
27.495466
--
37550000
21/May/2014
27.491352
--
37550000
20/May/2014
27.490914
--
37550000
19/May/2014
27.520036
--
37550000
16/May/2014
27.442802
--
37550000
15/May/2014
27.503226
--
37550000
14/May/2014
27.425854
--
37550000
13/May/2014
27.075482
--
37450000
12/May/2014
27.095876
--
37450000
09/May/2014
27.30081
--
37450000
08/May/2014
27.34368
--
37450000
07/May/2014
27.148176
--
37800000
06/May/2014
27.244082
--
37800000
05/May/2014
27.137746
--
37800000
02/May/2014
27.16929
--
37800000
01/May/2014
27.170356
--
37800000
30/Apr/2014
27.108586
--
37800000
29/Apr/2014
26.85975
--
37800000
28/Apr/2014
26.824324
--
37800000
25/Apr/2014
26.976448
--
37800000
24/Apr/2014
27.057974
--
37650000
23/Apr/2014
26.842784
--
37650000
22/Apr/2014
26.99771
--
37650000
21/Apr/2014
26.869684
--
37650000
17/Apr/2014
26.92235
--
37650000
16/Apr/2014
26.887432
--
37650000
15/Apr/2014
26.756852
--
37650000
14/Apr/2014
26.488924
--
37150000
11/Apr/2014
26.504194
--
36950000
10/Apr/2014
26.590662
--
36950000
09/Apr/2014
26.578598
--
36950000
08/Apr/2014
26.460678
--
36950000
07/Apr/2014
26.162068
--
36950000
04/Apr/2014
26.327516
--
36950000
03/Apr/2014
26.295936
--
36950000
02/Apr/2014
26.071804
--
36950000
01/Apr/2014
26.098732
--
36950000
31/Mar/2014
26.084504
--
37750000
28/Mar/2014
25.92833
--
37750000
27/Mar/2014
25.752558
--
37750000
26/Mar/2014
25.591566
--
37750000
25/Mar/2014
25.249208
--
37750000
24/Mar/2014
25.255028
--
37750000
21/Mar/2014
24.957626
--
37750000
20/Mar/2014
24.623852
--
37750000
19/Mar/2014
25.033732
--
37950000
18/Mar/2014
25.139188
--
37950000
17/Mar/2014
25.146812
--
38350000
14/Mar/2014
25.039482
--
38550000
13/Mar/2014
25.071448
--
38650000
12/Mar/2014
25.144596
--
38650000
11/Mar/2014
25.394564
--
38650000
10/Mar/2014
25.332318
--
38650000
07/Mar/2014
25.454668
--
38650000
06/Mar/2014
25.545538
--
38650000
05/Mar/2014
25.227656
--
38650000
04/Mar/2014
25.255604
--
38650000
03/Mar/2014
25.134444
--
38650000
28/Feb/2014
25.412724
--
38650000
27/Feb/2014
25.480162
--
38650000
26/Feb/2014
25.373824
--
38750000
25/Feb/2014
25.55728
--
38750000
24/Feb/2014
25.498758
--
38750000
21/Feb/2014
25.401268
--
38750000
20/Feb/2014
25.376884
--
38750000
19/Feb/2014
25.463968
--
38750000
18/Feb/2014
25.333252
--
38750000
14/Feb/2014
25.058786
--
38750000
13/Feb/2014
24.938484
--
38750000
12/Feb/2014
24.905902
--
38750000
11/Feb/2014
24.878642
--
38750000
10/Feb/2014
24.70216
--
39000000
07/Feb/2014
24.712804
--
39000000
06/Feb/2014
24.501776
--
39000000
05/Feb/2014
24.256034
--
39000000
04/Feb/2014
24.272846
--
39500000
03/Feb/2014
24.379416
--
39950000
31/Jan/2014
24.55758
--
39950000
30/Jan/2014
24.622112
--
41050000
29/Jan/2014
24.797246
--
41050000
28/Jan/2014
24.904206
--
42400000
27/Jan/2014
24.765816
--
42700000
24/Jan/2014
24.888272
--
42700000
23/Jan/2014
25.114944
--
43000000
22/Jan/2014
25.357136
--
42950000
21/Jan/2014
25.317464
--
42950000
17/Jan/2014
25.503054
--
43200000
16/Jan/2014
25.547664
--
43200000
15/Jan/2014
25.586596
--
43200000
14/Jan/2014
25.628276
--
43300000
13/Jan/2014
25.788602
--
43300000
10/Jan/2014
25.829488
--
43300000
09/Jan/2014
25.763554
--
43300000
08/Jan/2014
25.82876
--
43300000
07/Jan/2014
25.578286
--
43300000
06/Jan/2014
25.731644
--
43300000
03/Jan/2014
25.826296
--
43300000
02/Jan/2014
26.17982
--
43300000
31/Dec/2013
26.28214
--
43300000
30/Dec/2013
26.045484
--
43300000
27/Dec/2013
26.081808
--
43650000
26/Dec/2013
25.897914
--
43650000
24/Dec/2013
25.844798
--
43850000
23/Dec/2013
25.761708
--
43850000
20/Dec/2013
25.576502
--
44000000
19/Dec/2013
25.31542
--
44000000
18/Dec/2013
25.406376
0.517856
44100000
17/Dec/2013
26.015074
--
44100000
16/Dec/2013
25.962322
--
44100000
13/Dec/2013
26.05706
--
44100000
12/Dec/2013
26.052176
--
44100000
11/Dec/2013
26.063136
--
44250000
10/Dec/2013
26.337214
--
44250000
09/Dec/2013
26.610482
--
44250000
06/Dec/2013
26.58836
--
44300000
05/Dec/2013
26.562264
--
44300000
04/Dec/2013
26.849996
--
44300000
03/Dec/2013
27.120274
--
44300000
02/Dec/2013
27.179926
--
44300000
29/Nov/2013
27.16905
--
44950000
27/Nov/2013
27.146574
--
44950000
26/Nov/2013
27.166288
--
44950000
25/Nov/2013
27.18098
--
44950000
22/Nov/2013
27.132142
--
44950000
21/Nov/2013
27.104816
--
44950000
20/Nov/2013
27.352582
--
44950000
19/Nov/2013
27.401968
--
44950000
18/Nov/2013
27.477038
--
44950000
15/Nov/2013
27.436528
--
44950000
14/Nov/2013
27.278858
--
44850000
13/Nov/2013
27.069138
--
44850000
12/Nov/2013
27.140168
--
44850000
11/Nov/2013
27.239036
--
44850000
08/Nov/2013
27.235974
--
44850000
07/Nov/2013
27.454996
--
44850000
06/Nov/2013
27.547096
--
44850000
05/Nov/2013
27.469234
--
44700000
04/Nov/2013
27.456414
--
44700000
01/Nov/2013
27.42248
--
44700000
31/Oct/2013
27.608044
--
44700000
30/Oct/2013
27.8709
--
44550000
29/Oct/2013
27.587544
--
44550000
28/Oct/2013
27.54771
--
44550000
25/Oct/2013
27.57079
--
44550000
24/Oct/2013
27.709396
--
44550000
23/Oct/2013
27.515548
--
44550000
22/Oct/2013
27.617256
--
44350000
21/Oct/2013
27.388032
--
44350000
18/Oct/2013
27.412844
--
44950000
17/Oct/2013
27.239904
--
44950000
16/Oct/2013
27.070364
--
44950000
15/Oct/2013
26.982378
--
44950000
14/Oct/2013
26.949516
--
44950000
11/Oct/2013
26.980052
--
44950000
10/Oct/2013
26.850056
--
44950000
09/Oct/2013
26.702594
--
44950000
08/Oct/2013
26.714858
--
44950000
07/Oct/2013
26.62164
--
44950000
04/Oct/2013
26.692464
--
44950000
03/Oct/2013
26.666424
--
44950000
02/Oct/2013
26.698984
--
44950000
01/Oct/2013
26.835746
--
44950000
30/Sept/2013
26.682846
--
45250000
27/Sept/2013
27.019508
--
45250000
26/Sept/2013
26.935922
--
45250000
25/Sept/2013
27.039982
--
45250000
24/Sept/2013
26.992436
--
45250000
23/Sept/2013
27.109138
--
45250000
20/Sept/2013
27.239676
--
45250000
19/Sept/2013
27.39397
--
45250000
18/Sept/2013
26.722932
--
45250000
17/Sept/2013
26.632762
--
45250000
16/Sept/2013
26.633818
--
45250000
13/Sept/2013
25.966374
--
45250000
12/Sept/2013
26.01573
--
45250000
11/Sept/2013
25.850686
--
45250000
10/Sept/2013
25.81659
--
45250000
09/Sept/2013
25.58939
--
45250000
06/Sept/2013
25.20895
--
45250000
05/Sept/2013
24.96561
--
45250000
04/Sept/2013
24.889148
--
45250000
03/Sept/2013
25.189678
--
45450000
30/Aug/2013
24.98289
--
46100000
29/Aug/2013
25.058096
--
47050000
28/Aug/2013
24.83072
--
47450000
27/Aug/2013
24.931436
--
47700000
26/Aug/2013
25.320808
--
47800000
23/Aug/2013
25.327254
--
47800000
22/Aug/2013
25.2497
--
47800000
21/Aug/2013
25.527038
--
48200000
20/Aug/2013
25.79203
--
48200000
19/Aug/2013
26.191112
--
48500000
16/Aug/2013
26.454662
--
48500000
15/Aug/2013
26.54023
--
48500000
14/Aug/2013
26.840378
--
48900000
13/Aug/2013
26.894984
--
48900000
12/Aug/2013
26.930852
--
49100000
09/Aug/2013
26.98751
--
49100000
08/Aug/2013
26.946834
--
49100000
07/Aug/2013
26.785602
--
49100000
06/Aug/2013
26.727906
--
49100000
05/Aug/2013
26.885122
--
49100000
02/Aug/2013
26.88042
--
49100000
01/Aug/2013
26.70716
--
48950000
31/Jul/2013
26.468096
--
49550000
30/Jul/2013
26.70648
--
49550000
29/Jul/2013
26.7246
--
49550000
26/Jul/2013
26.804052
--
49350000
25/Jul/2013
26.691892
--
49350000
24/Jul/2013
26.94266
--
49350000
23/Jul/2013
26.788028
--
49350000
22/Jul/2013
26.64943
--
49350000
19/Jul/2013
26.334016
--
49350000
18/Jul/2013
26.34616
--
49350000
17/Jul/2013
26.337424
--
49400000
16/Jul/2013
26.512138
--
49400000
15/Jul/2013
26.440428
--
49400000
12/Jul/2013
26.426704
--
49400000
11/Jul/2013
26.615184
--
49400000
10/Jul/2013
25.72444
--
49600000
09/Jul/2013
25.430114
--
49600000
08/Jul/2013
25.252852
--
49600000
05/Jul/2013
25.414508
--
50200000
03/Jul/2013
25.189686
--
50350000
02/Jul/2013
25.651588
--
50950000
01/Jul/2013
25.440468
--
51450000
28/Jun/2013
25.54329
--
51450000
27/Jun/2013
25.318082
0.474788
51450000
26/Jun/2013
25.608164
--
51400000
25/Jun/2013
25.52778
--
51550000
24/Jun/2013
25.039076
--
52050000
21/Jun/2013
25.574024
--
53500000
20/Jun/2013
25.628768
--
53700000
19/Jun/2013
26.776296
--
53950000
18/Jun/2013
26.77722
--
53950000
17/Jun/2013
26.563054
--
54100000
14/Jun/2013
26.581988
--
54100000
13/Jun/2013
26.219294
--
54300000
12/Jun/2013
26.366202
--
54300000
11/Jun/2013
26.51551
--
54650000
10/Jun/2013
26.570444
--
54650000
07/Jun/2013
26.834566
--
54900000
06/Jun/2013
26.871668
--
55050000
05/Jun/2013
27.290838
--
55200000
04/Jun/2013
27.554574
--
55200000
03/Jun/2013
27.40781
--
55500000
31/May/2013
27.335882
--
55700000
30/May/2013
27.660916
--
56100000
29/May/2013
27.796896
--
56100000
28/May/2013
28.085206
--
56100000
24/May/2013
28.147238
--
56100000
23/May/2013
28.130124
--
56100000
22/May/2013
28.75223
--
56500000
21/May/2013
28.709986
--
56500000
20/May/2013
28.983572
--
56500000
17/May/2013
28.870366
--
56500000
16/May/2013
28.994602
--
56500000
15/May/2013
29.09957
--
56500000
14/May/2013
29.156766
--
56500000
13/May/2013
29.096616
--
56350000
10/May/2013
29.242864
--
56350000
09/May/2013
29.379422
--
56350000
08/May/2013
29.250998
--
56350000
07/May/2013
28.885438
--
56350000
06/May/2013
28.90207
--
56350000
03/May/2013
28.691618
--
56350000
02/May/2013
28.96233
--
56350000
01/May/2013
28.762402
--
56350000
30/Apr/2013
28.799348
--
57000000
29/Apr/2013
28.666794
--
57000000
26/Apr/2013
28.379716
--
57000000
25/Apr/2013
28.187444
--
57000000
24/Apr/2013
27.833214
--
57000000
23/Apr/2013
27.486634
--
56950000
22/Apr/2013
27.800958
--
56950000
19/Apr/2013
27.933018
--
57400000
18/Apr/2013
27.9461
--
57550000
17/Apr/2013
27.813662
--
57550000
16/Apr/2013
27.81932
--
57550000
15/Apr/2013
27.781648
--
57550000
12/Apr/2013
27.907188
--
57750000
11/Apr/2013
28.020232
--
57850000
10/Apr/2013
27.903828
--
57850000
09/Apr/2013
27.849404
--
57850000
08/Apr/2013
27.677504
--
57850000
05/Apr/2013
27.81856
--
57850000
04/Apr/2013
27.854402
--
57850000
03/Apr/2013
28.047648
--
57650000
02/Apr/2013
27.966994
--
57650000
01/Apr/2013
27.78385
--
57800000
28/Mar/2013
27.86405
--
58250000
27/Mar/2013
27.852728
--
58250000
26/Mar/2013
27.682394
--
58250000
25/Mar/2013
27.477064
--
58250000
22/Mar/2013
27.263536
--
58250000
21/Mar/2013
27.35077
--
58250000
20/Mar/2013
27.098632
--
58700000
19/Mar/2013
27.277366
--
58700000
18/Mar/2013
27.236046
--
58700000
15/Mar/2013
27.48763
--
58700000
14/Mar/2013
27.442198
--
58700000
13/Mar/2013
27.4302
--
58700000
12/Mar/2013
27.562014
--
58700000
11/Mar/2013
27.372422
--
58700000
08/Mar/2013
27.372776
--
58700000
07/Mar/2013
27.51512
--
58450000
06/Mar/2013
27.473408
--
58450000
05/Mar/2013
27.14375
--
58450000
04/Mar/2013
26.990472
--
58350000
01/Mar/2013
27.394516
--
58350000
28/Feb/2013
27.498074
--
58700000
27/Feb/2013
27.380426
--
58700000
26/Feb/2013
27.31314
--
58700000
25/Feb/2013
27.623474
--
58700000
22/Feb/2013
27.663194
--
58700000
21/Feb/2013
27.66318
--
58700000
20/Feb/2013
27.907726
--
58700000
19/Feb/2013
27.738036
--
58700000
15/Feb/2013
27.624618
--
58700000
14/Feb/2013
27.72507
--
58700000
13/Feb/2013
27.770464
--
58700000
12/Feb/2013
27.512976
--
58700000
11/Feb/2013
27.492612
--
58700000
08/Feb/2013
27.570774
--
58700000
07/Feb/2013
27.420902
--
58700000
06/Feb/2013
27.521184
--
58700000
05/Feb/2013
27.475918
--
58700000
04/Feb/2013
27.600268
--
58700000
01/Feb/2013
27.495494
--
58700000
31/Jan/2013
27.455864
--
58500000
30/Jan/2013
27.51312
--
58500000
29/Jan/2013
27.334084
--
58500000
28/Jan/2013
27.256932
--
58500000
25/Jan/2013
27.315894
--
58500000
24/Jan/2013
27.350244
--
58500000
23/Jan/2013
27.26596
--
57950000
22/Jan/2013
27.198908
--
57950000
18/Jan/2013
27.21864
--
57950000
17/Jan/2013
27.191344
--
57950000
16/Jan/2013
27.257002
--
57950000
15/Jan/2013
27.115092
--
57950000
14/Jan/2013
27.175772
--
57950000
11/Jan/2013
27.41171
--
57950000
10/Jan/2013
27.506944
--
57950000
09/Jan/2013
27.286972
--
57650000
08/Jan/2013
27.05403
--
57050000
07/Jan/2013
27.179366
--
57050000
04/Jan/2013
27.311246
--
56400000
03/Jan/2013
27.50263
--
56200000
02/Jan/2013
27.377082
--
56200000
31/Dec/2012
27.060764
--
56200000
28/Dec/2012
27.178152
--
56200000
27/Dec/2012
27.113666
--
56200000
26/Dec/2012
27.115002
--
55950000
24/Dec/2012
27.045764
--
55950000
21/Dec/2012
26.989216
--
55950000
20/Dec/2012
27.147662
--
55950000
19/Dec/2012
27.060286
--
55750000
18/Dec/2012
27.01652
0.692534
55750000
17/Dec/2012
27.656448
--
55750000
14/Dec/2012
27.744764
--
55250000
13/Dec/2012
27.624736
--
55250000
12/Dec/2012
27.541718
--
56900000
11/Dec/2012
27.269964
--
56900000
10/Dec/2012
27.264372
--
56900000
07/Dec/2012
27.308458
--
56300000
06/Dec/2012
27.003638
--
56300000
05/Dec/2012
27.043354
--
56300000
04/Dec/2012
26.9329
--
56300000
03/Dec/2012
26.889498
--
56300000
30/Nov/2012
26.984074
--
56300000
29/Nov/2012
26.795922
--
56300000
28/Nov/2012
26.399342
--
56800000
27/Nov/2012
26.319306
--
56800000
26/Nov/2012
26.211326
--
56800000
23/Nov/2012
26.104182
--
56800000
21/Nov/2012
25.730868
--
56800000
20/Nov/2012
25.701048
--
56800000
19/Nov/2012
25.632456
--
56800000
16/Nov/2012
25.465402
--
56800000
15/Nov/2012
25.590572
--
56800000
14/Nov/2012
26.016814
--
56800000
13/Nov/2012
26.225674
--
56800000
12/Nov/2012
26.207968
--
56800000
09/Nov/2012
26.143582
--
56800000
08/Nov/2012
26.260384
--
56800000
07/Nov/2012
26.577804
--
56800000
06/Nov/2012
26.332036
--
56600000
05/Nov/2012
26.417892
--
56600000
02/Nov/2012
26.46368
--
56750000
01/Nov/2012
26.40813
--
56750000
31/Oct/2012
26.55419
--
56750000
26/Oct/2012
26.826556
--
56750000
25/Oct/2012
26.843014
--
56750000
24/Oct/2012
26.65978
--
56750000
23/Oct/2012
26.742434
--
56750000
22/Oct/2012
26.854452
--
56750000
19/Oct/2012
26.938442
--
56800000
18/Oct/2012
27.120102
--
56950000
17/Oct/2012
27.044728
--
56950000
16/Oct/2012
26.87197
--
57300000
15/Oct/2012
26.75363
--
57300000
12/Oct/2012
26.730878
--
57300000
11/Oct/2012
26.55993
--
57300000
10/Oct/2012
26.61702
--
57700000
09/Oct/2012
26.824108
--
57700000
08/Oct/2012
26.898848
--
57700000
05/Oct/2012
27.199876
--
58900000
04/Oct/2012
27.032198
--
58900000
03/Oct/2012
26.814378
--
58900000
02/Oct/2012
26.986176
--
58900000
01/Oct/2012
26.931346
--
58900000
28/Sept/2012
26.967546
--
58900000
27/Sept/2012
26.910024
--
58900000
26/Sept/2012
26.709308
--
58900000
25/Sept/2012
27.114458
--
58900000
24/Sept/2012
27.000118
--
58900000
21/Sept/2012
27.331608
--
58900000
20/Sept/2012
27.098646
--
58900000
19/Sept/2012
27.227526
--
58900000
18/Sept/2012
27.137808
--
58900000
17/Sept/2012
27.304194
--
58650000
14/Sept/2012
27.308762
--
58650000
13/Sept/2012
26.719976
--
58450000
12/Sept/2012
26.70669
--
58050000
11/Sept/2012
26.555916
--
57650000
10/Sept/2012
26.382066
--
57400000
07/Sept/2012
26.346992
--
57400000
06/Sept/2012
25.955752
--
57400000
05/Sept/2012
25.886712
--
57750000
04/Sept/2012
26.055952
--
57750000
31/Aug/2012
26.193602
--
57750000
30/Aug/2012
25.93583
--
58050000
29/Aug/2012
26.203808
--
58050000
28/Aug/2012
26.146464
--
58050000
27/Aug/2012
26.206136
--
58050000
24/Aug/2012
26.300368
--
58050000
23/Aug/2012
26.487934
--
58050000
22/Aug/2012
26.304904
--
58050000
21/Aug/2012
26.500202
--
58050000
20/Aug/2012
26.3787
--
58050000
17/Aug/2012
26.361258
--
58050000
16/Aug/2012
26.43529
--
57950000
15/Aug/2012
26.463116
--
57950000
14/Aug/2012
26.662588
--
57650000
13/Aug/2012
26.498786
--
57650000
10/Aug/2012
26.392836
--
57400000
09/Aug/2012
26.42993
--
57400000
08/Aug/2012
26.433398
--
57400000
07/Aug/2012
26.48069
--
57400000
06/Aug/2012
26.56608
--
57000000
03/Aug/2012
26.369318
--
56200000
02/Aug/2012
26.161754
--
56200000
01/Aug/2012
26.370912
--
56200000
31/Jul/2012
26.31085
--
56450000
30/Jul/2012
26.205028
--
56450000
27/Jul/2012
25.870126
--
56450000
26/Jul/2012
25.814264
--
56450000
25/Jul/2012
25.552036
--
56450000
24/Jul/2012
25.576474
--
56450000
23/Jul/2012
25.377452
--
56450000
20/Jul/2012
25.829046
--
56350000
19/Jul/2012
25.987954
--
56300000
18/Jul/2012
25.70907
--
56200000
17/Jul/2012
25.524006
--
56000000
16/Jul/2012
25.411866
--
56000000
13/Jul/2012
25.321734
--
56000000
12/Jul/2012
24.960616
--
56000000
11/Jul/2012
25.352986
--
56000000
10/Jul/2012
25.095264
--
56000000
09/Jul/2012
24.717584
--
56000000
06/Jul/2012
25.126642
--
56000000
05/Jul/2012
25.199428
--
56000000
03/Jul/2012
25.063964
--
56000000
02/Jul/2012
24.640318
--
56000000
29/Jun/2012
24.416754
--
56350000
28/Jun/2012
23.87464
--
56500000
27/Jun/2012
23.871898
--
56500000
26/Jun/2012
23.493148
--
56500000
25/Jun/2012
23.509176
--
56500000
22/Jun/2012
23.723864
--
56500000
21/Jun/2012
23.8573
0.392128
56500000
20/Jun/2012
24.588152
--
56900000
19/Jun/2012
24.480276
--
56900000
18/Jun/2012
24.201508
--
56900000
15/Jun/2012
24.116888
--
56900000
14/Jun/2012
23.544454
--
57450000
13/Jun/2012
23.718866
--
57950000
12/Jun/2012
23.623172
--
58000000
11/Jun/2012
23.570858
--
58000000
08/Jun/2012
23.079528
--
58000000
07/Jun/2012
23.49838
--
58000000
06/Jun/2012
23.413854
--
58000000
05/Jun/2012
22.902628
--
58550000
04/Jun/2012
22.74727
--
58550000
01/Jun/2012
22.996272
--
59000000
31/May/2012
23.380468
--
59200000
30/May/2012
23.404178
--
59200000
29/May/2012
23.730046
--
59200000
25/May/2012
23.462442
--
59200000
24/May/2012
23.539718
--
59200000
23/May/2012
23.441614
--
59200000
22/May/2012
24.042988
--
59200000
21/May/2012
23.686436
--
59200000
18/May/2012
23.589774
--
59200000
17/May/2012
24.134114
--
59200000
16/May/2012
24.141906
--
59200000
15/May/2012
24.745392
--
59200000
14/May/2012
24.656872
--
59200000
11/May/2012
25.086722
--
59200000
10/May/2012
25.262858
--
59200000
09/May/2012
25.138406
--
59200000
08/May/2012
25.422852
--
59200000
07/May/2012
25.393932
--
59200000
04/May/2012
25.962116
--
59200000
03/May/2012
26.097772
--
59200000
02/May/2012
26.176168
--
59700000
01/May/2012
26.055034
--
59700000
30/Apr/2012
26.023352
--
59700000
27/Apr/2012
25.982434
--
59700000
26/Apr/2012
25.835668
--
59700000
25/Apr/2012
25.755976
--
59700000
24/Apr/2012
25.592224
--
59700000
23/Apr/2012
25.394416
--
59700000
20/Apr/2012
25.700708
--
59700000
19/Apr/2012
25.735082
--
59700000
18/Apr/2012
25.646404
--
59700000
17/Apr/2012
25.531476
--
59700000
16/Apr/2012
25.53537
--
59700000
13/Apr/2012
25.584192
--
59700000
12/Apr/2012
25.400476
--
59700000
11/Apr/2012
25.040086
--
59700000
10/Apr/2012
25.205056
--
59700000
09/Apr/2012
25.07807
--
59700000
05/Apr/2012
25.353734
--
59700000
04/Apr/2012
25.42493
--
59700000
03/Apr/2012
25.880684
--
59700000
02/Apr/2012
25.84488
--
59700000
30/Mar/2012
25.797516
--
59950000
29/Mar/2012
25.63686
--
59950000
28/Mar/2012
25.891262
--
59950000
27/Mar/2012
25.97014
--
59950000
26/Mar/2012
25.448542
--
59950000
23/Mar/2012
25.541562
--
59950000
22/Mar/2012
25.34118
--
59950000
21/Mar/2012
25.540372
--
59950000
20/Mar/2012
25.524014
--
59950000
19/Mar/2012
25.57745
--
59950000
16/Mar/2012
25.764576
--
59950000
15/Mar/2012
25.673912
--
59950000
14/Mar/2012
25.596428
--
59950000
13/Mar/2012
25.478102
--
59950000
12/Mar/2012
25.19716
--
59950000
09/Mar/2012
25.370098
--
59950000
08/Mar/2012
25.470888
--
59950000
07/Mar/2012
24.763222
--
59950000
06/Mar/2012
24.923036
--
59950000
05/Mar/2012
25.5851
--
59950000
02/Mar/2012
25.875894
--
59950000
01/Mar/2012
25.814378
--
59950000
29/Feb/2012
25.963944
--
59800000
28/Feb/2012
25.661982
--
59800000
27/Feb/2012
25.342812
--
59800000
24/Feb/2012
25.597724
--
59800000
23/Feb/2012
25.583046
--
58800000
22/Feb/2012
25.629434
--
58800000
21/Feb/2012
25.829234
--
58800000
17/Feb/2012
25.493642
--
58800000
16/Feb/2012
25.172008
--
58800000
15/Feb/2012
25.571766
--
58800000
14/Feb/2012
25.30136
--
58800000
13/Feb/2012
25.476394
--
58800000
10/Feb/2012
25.169954
--
58800000
09/Feb/2012
25.607934
--
58800000
08/Feb/2012
25.670398
--
58800000
07/Feb/2012
25.431296
--
58800000
06/Feb/2012
25.186878
--
58800000
03/Feb/2012
25.182334
--
58800000
02/Feb/2012
24.981038
--
58800000
01/Feb/2012
24.849798
--
58800000
31/Jan/2012
24.82072
--
58800000
30/Jan/2012
24.475404
--
58800000
27/Jan/2012
24.80152
--
58800000
26/Jan/2012
24.536048
--
58800000
25/Jan/2012
24.24205
--
58800000
24/Jan/2012
23.844458
--
58800000
23/Jan/2012
23.91198
--
58800000
20/Jan/2012
23.779748
--
58800000
19/Jan/2012
23.484484
--
58800000
18/Jan/2012
23.294198
--
58800000
17/Jan/2012
23.38559
--
58800000
13/Jan/2012
23.0244
--
58350000
12/Jan/2012
22.635964
--
58350000
11/Jan/2012
22.588014
--
58350000
10/Jan/2012
22.436668
--
58350000
09/Jan/2012
21.98876
--
58350000
06/Jan/2012
22.239914
--
58500000
05/Jan/2012
22.213082
--
58500000
04/Jan/2012
22.41305
--
58850000
03/Jan/2012
22.311684
--
58850000
30/Dec/2011
21.703018
--
59100000
29/Dec/2011
21.84598
--
59100000
28/Dec/2011
21.832258
--
59250000
27/Dec/2011
21.94828
--
59250000
23/Dec/2011
22.042906
--
59500000
22/Dec/2011
21.91196
--
59500000
21/Dec/2011
21.933524
--
59500000
20/Dec/2011
21.45686
0.554326
59700000
19/Dec/2011
21.813308
--
60600000
16/Dec/2011
22.253608
--
60600000
15/Dec/2011
21.90099
--
61000000
14/Dec/2011
22.157178
--
61450000
13/Dec/2011
22.37808
--
61650000
12/Dec/2011
22.52879
--
61650000
09/Dec/2011
22.530326
--
61750000
08/Dec/2011
22.795458
--
61750000
07/Dec/2011
23.462778
--
61750000
06/Dec/2011
23.308376
--
61750000
05/Dec/2011
23.58026
--
61750000
02/Dec/2011
23.544128
--
61750000
01/Dec/2011
23.37294
--
61750000
30/Nov/2011
22.84529
--
61900000
29/Nov/2011
22.438498
--
62150000
28/Nov/2011
22.447656
--
62150000
25/Nov/2011
21.750818
--
62150000
23/Nov/2011
22.147692
--
62350000
22/Nov/2011
22.607594
--
62800000
21/Nov/2011
22.400822
--
62800000
18/Nov/2011
22.845382
--
62800000
17/Nov/2011
23.311212
--
63000000
16/Nov/2011
23.594814
--
63000000
15/Nov/2011
23.625602
--
63000000
14/Nov/2011
23.898796
--
63000000
11/Nov/2011
23.48953
--
63000000
10/Nov/2011
23.34007
--
63000000
09/Nov/2011
24.026286
--
63000000
08/Nov/2011
24.388922
--
63000000
07/Nov/2011
24.298826
--
63000000
04/Nov/2011
24.388094
--
63000000
03/Nov/2011
24.019446
--
63000000
02/Nov/2011
24.268442
--
63000000
01/Nov/2011
23.65511
--
63000000
31/Oct/2011
24.854564
--
63000000
28/Oct/2011
25.536636
--
63000000
27/Oct/2011
25.008436
--
63000000
26/Oct/2011
23.752704
--
63000000
25/Oct/2011
23.965392
--
63000000
24/Oct/2011
23.772712
--
63000000
21/Oct/2011
23.268444
--
63400000
20/Oct/2011
23.072786
--
63400000
19/Oct/2011
23.496584
--
63600000
18/Oct/2011
23.269632
--
63600000
17/Oct/2011
23.866666
--
63600000
14/Oct/2011
23.658062
--
63600000
13/Oct/2011
23.278208
--
63800000
12/Oct/2011
23.519352
--
63800000
11/Oct/2011
22.96272
--
63800000
10/Oct/2011
22.7938
--
63800000
07/Oct/2011
22.25861
--
63800000
06/Oct/2011
21.880688
--
63600000
05/Oct/2011
21.25917
--
64000000
04/Oct/2011
21.052396
--
64000000
03/Oct/2011
21.851434
--
64200000
30/Sept/2011
22.492362
--
64550000
29/Sept/2011
22.91151
--
64550000
28/Sept/2011
22.950944
--
64550000
27/Sept/2011
23.393328
--
64550000
26/Sept/2011
22.359246
--
64750000
23/Sept/2011
22.860786
--
64900000
22/Sept/2011
22.759726
--
64900000
21/Sept/2011
23.825272
--
64900000
20/Sept/2011
24.135966
--
64900000
19/Sept/2011
23.79209
--
65400000
16/Sept/2011
24.624708
--
65400000
15/Sept/2011
24.394252
--
65400000
14/Sept/2011
24.043318
--
65400000
13/Sept/2011
24.01661
--
65200000
12/Sept/2011
24.170692
--
65200000
09/Sept/2011
25.069358
--
65400000
08/Sept/2011
25.70087
--
65400000
07/Sept/2011
25.597154
--
65400000
06/Sept/2011
25.052976
--
65400000
02/Sept/2011
25.698752
--
65400000
01/Sept/2011
25.895948
--
65650000
31/Aug/2011
26.095468
--
65500000
30/Aug/2011
25.255832
--
65500000
29/Aug/2011
25.28988
--
65500000
26/Aug/2011
24.891558
--
65500000
25/Aug/2011
24.905864
--
65500000
24/Aug/2011
24.639294
--
65500000
23/Aug/2011
25.099302
--
65500000
22/Aug/2011
24.766382
--
65500000
19/Aug/2011
24.775266
--
65500000
18/Aug/2011
25.378962
--
65500000
17/Aug/2011
25.790536
--
65500000
16/Aug/2011
25.755972
--
65500000
15/Aug/2011
26.112454
--
65500000
12/Aug/2011
25.616538
--
65650000
11/Aug/2011
25.158744
--
66000000
10/Aug/2011
25.242218
--
66250000
09/Aug/2011
25.890816
--
66950000
08/Aug/2011
25.85468
--
66950000
05/Aug/2011
26.748846
--
66950000
04/Aug/2011
27.739082
--
66950000
03/Aug/2011
28.18505
--
66950000
02/Aug/2011
28.66536
--
66950000
01/Aug/2011
29.032784
--
66600000
29/Jul/2011
28.767702
--
67150000
28/Jul/2011
28.766488
--
67150000
27/Jul/2011
28.855882
--
67150000
26/Jul/2011
28.709688
--
67150000
25/Jul/2011
28.459148
--
67150000
22/Jul/2011
28.532584
--
67400000
21/Jul/2011
28.162012
--
67400000
20/Jul/2011
27.925552
--
67800000
19/Jul/2011
27.592964
--
67800000
18/Jul/2011
27.341694
--
67800000
15/Jul/2011
27.48132
--
67800000
14/Jul/2011
27.524996
--
67800000
13/Jul/2011
27.548074
--
67800000
12/Jul/2011
27.202302
--
67800000
11/Jul/2011
27.559056
--
67800000
08/Jul/2011
27.970238
--
67800000
07/Jul/2011
27.712782
--
67800000
06/Jul/2011
27.432916
--
67800000
05/Jul/2011
27.637336
--
67950000
01/Jul/2011
27.642102
--
67950000
30/Jun/2011
27.458294
--
68000000
29/Jun/2011
26.989306
--
68000000
28/Jun/2011
26.572074
--
68000000
27/Jun/2011
26.494518
--
68000000
24/Jun/2011
26.786124
--
68000000
23/Jun/2011
26.522548
--
68000000
22/Jun/2011
26.647948
0.378028
68300000
21/Jun/2011
27.115326
--
68150000
20/Jun/2011
26.641684
--
68150000
17/Jun/2011
26.598168
--
68150000
16/Jun/2011
26.614116
--
68150000
15/Jun/2011
27.143646
--
68150000
14/Jun/2011
27.318792
--
68150000
13/Jun/2011
27.152112
--
68150000
10/Jun/2011
27.415528
--
68150000
09/Jun/2011
27.707304
--
68150000
08/Jun/2011
27.769226
--
68150000
07/Jun/2011
27.994896
--
68150000
06/Jun/2011
27.878002
--
68150000
03/Jun/2011
28.193804
--
68150000
02/Jun/2011
28.196356
--
68150000
01/Jun/2011
28.380526
--
68150000
31/May/2011
28.292586
--
68150000
27/May/2011
28.02691
--
68150000
26/May/2011
27.674818
--
68150000
25/May/2011
27.57207
--
68150000
24/May/2011
27.576414
--
68150000
23/May/2011
27.434172
--
68150000
20/May/2011
28.261324
--
68150000
19/May/2011
28.340506
--
68150000
18/May/2011
28.112586
--
68150000
17/May/2011
27.82277
--
68150000
16/May/2011
27.858884
--
68150000
13/May/2011
28.220904
--
68150000
12/May/2011
27.877336
--
68150000
11/May/2011
28.520306
--
68150000
10/May/2011
28.347364
--
68150000
09/May/2011
28.103888
--
68150000
06/May/2011
27.850286
--
68550000
05/May/2011
27.801286
--
68700000
04/May/2011
28.00886
--
68700000
03/May/2011
28.436192
--
68700000
02/May/2011
28.838438
--
68700000
29/Apr/2011
28.837286
--
68800000
28/Apr/2011
28.801152
--
68450000
27/Apr/2011
28.674736
--
68450000
26/Apr/2011
28.612894
--
68450000
25/Apr/2011
28.591518
--
68450000
21/Apr/2011
28.664894
--
68450000
20/Apr/2011
28.30524
--
68450000
19/Apr/2011
27.81305
--
68450000
18/Apr/2011
27.796058
--
68250000
15/Apr/2011
28.039172
--
68100000
14/Apr/2011
28.021802
--
68100000
13/Apr/2011
27.955652
--
68100000
12/Apr/2011
27.6035
--
68100000
11/Apr/2011
27.878884
--
68100000
08/Apr/2011
28.120562
--
68100000
07/Apr/2011
27.858074
--
68100000
06/Apr/2011
27.83648
--
68150000
05/Apr/2011
27.600526
--
68150000
04/Apr/2011
27.644456
--
68300000
01/Apr/2011
27.415556
--
68400000
31/Mar/2011
27.304564
--
68750000
30/Mar/2011
27.170732
--
68750000
29/Mar/2011
26.807512
--
68750000
28/Mar/2011
26.788316
--
68750000
25/Mar/2011
26.896014
--
68750000
24/Mar/2011
26.686298
--
68750000
23/Mar/2011
26.394686
--
68750000
22/Mar/2011
26.276272
--
68750000
21/Mar/2011
25.98326
--
69250000
18/Mar/2011
25.369762
--
69250000
17/Mar/2011
25.32809
--
69250000
16/Mar/2011
25.547836
--
70050000
15/Mar/2011
25.356212
--
70400000
14/Mar/2011
26.368978
--
70400000
11/Mar/2011
26.378792
--
70700000
10/Mar/2011
26.635312
--
70700000
09/Mar/2011
26.907914
--
70700000
08/Mar/2011
26.943124
--
70700000
07/Mar/2011
26.616634
--
70950000
04/Mar/2011
26.508442
--
71450000
03/Mar/2011
26.312222
--
72200000
02/Mar/2011
26.230436
--
72550000
01/Mar/2011
26.597658
--
72550000
28/Feb/2011
26.054896
--
72700000
25/Feb/2011
26.25918
--
72700000
24/Feb/2011
25.720474
--
73700000
23/Feb/2011
25.976836
--
74150000
22/Feb/2011
26.057496
--
74650000
18/Feb/2011
26.783752
--
74650000
17/Feb/2011
26.721088
--
74800000
16/Feb/2011
26.757768
--
75000000
15/Feb/2011
26.629338
--
75450000
14/Feb/2011
26.748072
--
75800000
11/Feb/2011
26.534418
--
76900000
10/Feb/2011
26.840786
--
77950000
09/Feb/2011
27.36169
--
78600000
08/Feb/2011
27.731458
--
78600000
07/Feb/2011
27.735088
--
78600000
04/Feb/2011
27.834472
--
78650000
03/Feb/2011
27.81956
--
78650000
02/Feb/2011
27.89754
--
78900000
01/Feb/2011
27.588456
--
79400000
31/Jan/2011
27.43187
--
79700000
28/Jan/2011
27.807842
--
79700000
27/Jan/2011
27.886626
--
79700000
26/Jan/2011
27.902166
--
79700000
25/Jan/2011
27.45831
--
80200000
24/Jan/2011
27.498568
--
80200000
21/Jan/2011
27.47991
--
80200000
20/Jan/2011
27.454364
--
80200000
19/Jan/2011
27.993306
--
80200000
18/Jan/2011
27.943836
--
80200000
14/Jan/2011
27.789208
--
80200000
13/Jan/2011
28.0033
--
80200000
12/Jan/2011
27.861186
--
80200000
11/Jan/2011
27.638502
--
80200000
10/Jan/2011
27.446426
--
80200000
07/Jan/2011
27.863096
--
80200000
06/Jan/2011
27.894318
--
80200000
05/Jan/2011
27.657368
--
80200000
04/Jan/2011
27.695966
--
80200000
03/Jan/2011
27.772298
--
80200000
31/Dec/2010
27.501468
--
80200000
30/Dec/2010
27.538038
--
80200000
29/Dec/2010
27.372696
--
80200000
28/Dec/2010
27.07779
--
80200000
27/Dec/2010
26.755714
--
80200000
23/Dec/2010
26.447826
--
80200000
22/Dec/2010
26.509404
--
80200000
21/Dec/2010
26.406976
0.611652
80200000
20/Dec/2010
26.780376
--
80200000
17/Dec/2010
27.004852
--
80200000
16/Dec/2010
26.854428
--
80200000
15/Dec/2010
27.00553
--
80200000
14/Dec/2010
27.528216
--
80200000
13/Dec/2010
27.45755
--
80200000
10/Dec/2010
27.398694
--
80200000
09/Dec/2010
27.508082
--
80200000
08/Dec/2010
27.328434
--
80200000
07/Dec/2010
27.5228
--
80200000
06/Dec/2010
27.36491
--
80200000
03/Dec/2010
27.395746
--
80200000
02/Dec/2010
27.44267
--
80400000
01/Dec/2010
27.287398
--
80400000
30/Nov/2010
26.787454
--
80600000
29/Nov/2010
26.78124
--
80600000
26/Nov/2010
26.799472
--
80600000
24/Nov/2010
26.863016
--
80600000
23/Nov/2010
26.728804
--
80600000
22/Nov/2010
27.622816
--
80600000
19/Nov/2010
27.607528
--
80600000
18/Nov/2010
27.768394
--
80750000
17/Nov/2010
27.581792
--
80650000
16/Nov/2010
27.563076
--
80750000
15/Nov/2010
27.77822
--
80750000
12/Nov/2010
28.030632
--
80750000
11/Nov/2010
28.696658
--
80750000
10/Nov/2010
28.55372
--
80750000
09/Nov/2010
28.961874
--
80750000
08/Nov/2010
28.684778
--
80800000
05/Nov/2010
28.226354
--
80800000
04/Nov/2010
28.310228
--
80250000
03/Nov/2010
27.957466
--
80250000
02/Nov/2010
27.867168
--
80250000
01/Nov/2010
27.677284
--
80250000
29/Oct/2010
27.228702
--
79700000
28/Oct/2010
27.112004
--
79700000
27/Oct/2010
26.888854
--
78850000
26/Oct/2010
27.402208
--
78850000
25/Oct/2010
27.766846
--
78850000
22/Oct/2010
27.460324
--
78850000
21/Oct/2010
27.490518
--
78850000
20/Oct/2010
27.438402
--
78850000
19/Oct/2010
27.408938
--
78750000
18/Oct/2010
27.545424
--
78750000
15/Oct/2010
27.74015
--
78750000
14/Oct/2010
27.575086
--
78750000
13/Oct/2010
27.524776
--
78150000
12/Oct/2010
26.880054
--
78150000
11/Oct/2010
27.032322
--
77300000
08/Oct/2010
26.959688
--
77300000
07/Oct/2010
27.050866
--
77300000
06/Oct/2010
27.233768
--
76100000
05/Oct/2010
26.984288
--
75850000
04/Oct/2010
26.844008
--
75700000
01/Oct/2010
26.70251
--
75700000
30/Sept/2010
26.368774
--
75700000
29/Sept/2010
26.474694
--
74900000
28/Sept/2010
26.265814
--
74800000
27/Sept/2010
26.365684
--
74350000
24/Sept/2010
26.208364
--
74350000
23/Sept/2010
25.997376
--
73650000
22/Sept/2010
26.056202
--
73650000
21/Sept/2010
25.938624
--
73200000
20/Sept/2010
25.80497
--
73000000
17/Sept/2010
25.780184
--
72900000
16/Sept/2010
25.709646
--
72900000
15/Sept/2010
25.709762
--
72250000
14/Sept/2010
25.593064
--
72200000
13/Sept/2010
25.720626
--
72100000
10/Sept/2010
25.3099
--
72100000
09/Sept/2010
25.295168
--
72100000
08/Sept/2010
25.21169
--
72100000
07/Sept/2010
25.2429
--
72100000
03/Sept/2010
25.0145
--
71900000
02/Sept/2010
24.848706
--
71650000
01/Sept/2010
24.845232
--
71050000
31/Aug/2010
24.348692
--
71050000
30/Aug/2010
24.38929
--
70900000
27/Aug/2010
24.179472
--
70900000
26/Aug/2010
24.073232
--
70900000
25/Aug/2010
23.968566
--
70900000
24/Aug/2010
23.886238
--
70900000
23/Aug/2010
24.003888
--
70900000
20/Aug/2010
24.070754
--
70900000
19/Aug/2010
24.251162
--
70900000
18/Aug/2010
24.11968
--
70900000
17/Aug/2010
24.09043
--
70900000
16/Aug/2010
24.077326
--
70900000
13/Aug/2010
24.114352
--
70900000
12/Aug/2010
23.900768
--
71100000
11/Aug/2010
24.05897
--
71100000
10/Aug/2010
24.520926
--
71100000
09/Aug/2010
24.80669
--
70600000
06/Aug/2010
24.813138
--
70200000
05/Aug/2010
24.765554
--
69800000
04/Aug/2010
24.79638
--
69450000
03/Aug/2010
24.90096
--
69250000
02/Aug/2010
24.964128
--
69000000
30/Jul/2010
24.528178
--
67800000
29/Jul/2010
24.529518
--
67800000
28/Jul/2010
24.359616
--
67800000
27/Jul/2010
24.357572
--
67550000
26/Jul/2010
24.16944
--
67300000
23/Jul/2010
23.993798
--
67100000
22/Jul/2010
23.828272
--
66100000
21/Jul/2010
23.64196
--
66100000
20/Jul/2010
23.87192
--
66100000
19/Jul/2010
23.746242
--
66100000
16/Jul/2010
23.946238
--
65850000
15/Jul/2010
23.836918
--
65550000
14/Jul/2010
23.945092
--
65550000
13/Jul/2010
23.695072
--
65150000
12/Jul/2010
23.535202
--
64900000
09/Jul/2010
23.49543
--
64800000
08/Jul/2010
23.278144
--
63900000
07/Jul/2010
22.880892
--
63900000
06/Jul/2010
23.121034
--
63900000
02/Jul/2010
22.868552
--
63900000
01/Jul/2010
22.598734
--
63900000
30/Jun/2010
22.740006
--
63950000
29/Jun/2010
22.61353
--
63850000
28/Jun/2010
23.175114
--
63850000
25/Jun/2010
22.863268
--
62100000
24/Jun/2010
22.75941
--
62300000
23/Jun/2010
23.026448
0.234894
62350000
22/Jun/2010
23.433724
--
62400000
21/Jun/2010
23.709894
--
61950000
18/Jun/2010
23.154344
--
61950000
17/Jun/2010
22.994162
--
61950000
16/Jun/2010
22.974136
--
61950000
15/Jun/2010
22.683168
--
61950000
14/Jun/2010
22.679548
--
61950000
11/Jun/2010
22.344154
--
62100000
10/Jun/2010
22.13655
--
62100000
09/Jun/2010
21.741688
--
62250000
08/Jun/2010
21.697674
--
62300000
07/Jun/2010
21.709702
--
62250000
04/Jun/2010
22.341306
--
62250000
03/Jun/2010
22.357278
--
62550000
02/Jun/2010
21.723864
--
62650000
01/Jun/2010
21.605074
--
62850000
28/May/2010
22.02686
--
62850000
27/May/2010
21.982234
--
62950000
26/May/2010
21.609518
--
63200000
25/May/2010
21.079298
--
63200000
24/May/2010
21.922304
--
63200000
21/May/2010
21.721978
--
63250000
20/May/2010
22.070202
--
63150000
19/May/2010
22.394854
--
63150000
18/May/2010
23.102584
--
63150000
17/May/2010
22.946942
--
63150000
14/May/2010
23.189876
--
63150000
13/May/2010
23.390792
--
63150000
12/May/2010
23.497824
--
63150000
11/May/2010
23.172066
--
63150000
10/May/2010
23.482894
--
63200000
07/May/2010
22.63072
--
63200000
06/May/2010
22.841218
--
63200000
05/May/2010
22.943402
--
63200000
04/May/2010
23.476864
--
63200000
03/May/2010
23.97057
--
63200000
30/Apr/2010
24.289372
--
64850000
29/Apr/2010
24.211914
--
64850000
28/Apr/2010
23.878348
--
64850000
27/Apr/2010
24.492456
--
64850000
26/Apr/2010
24.602396
--
64850000
23/Apr/2010
24.402648
--
65050000
22/Apr/2010
24.276688
--
65050000
21/Apr/2010
24.204544
--
65050000
20/Apr/2010
24.242714
--
65050000
19/Apr/2010
23.976894
--
65050000
16/Apr/2010
24.466082
--
65050000
15/Apr/2010
24.519068
--
65050000
14/Apr/2010
24.53695
--
65050000
13/Apr/2010
23.70738
--
65050000
12/Apr/2010
23.834686
--
65050000
09/Apr/2010
23.732402
--
65050000
08/Apr/2010
23.569694
--
65050000
07/Apr/2010
23.7073
--
65050000
06/Apr/2010
23.620426
--
65050000
05/Apr/2010
23.597778
--
65050000
01/Apr/2010
23.40649
--
65050000
31/Mar/2010
22.94688
--
65800000
30/Mar/2010
23.385166
--
66000000
29/Mar/2010
23.333764
--
66000000
26/Mar/2010
23.02789
--
66000000
25/Mar/2010
22.846158
--
66000000
24/Mar/2010
22.849958
--
66000000
23/Mar/2010
23.090366
--
66000000
22/Mar/2010
22.865584
--
66000000
19/Mar/2010
23.160372
--
66000000
18/Mar/2010
23.258368
--
66000000
17/Mar/2010
23.34615
--
66000000
16/Mar/2010
23.06379
--
66000000
15/Mar/2010
22.789174
--
66000000
12/Mar/2010
22.961876
--
66000000
11/Mar/2010
22.861502
--
66000000
10/Mar/2010
22.767308
--
66000000
09/Mar/2010
22.557328
--
66000000
08/Mar/2010
22.58684
--
66000000
05/Mar/2010
22.303912
--
66000000
04/Mar/2010
22.109702
--
66000000
03/Mar/2010
22.218396
--
66000000
02/Mar/2010
22.118696
--
66000000
01/Mar/2010
22.133298
--
66000000
26/Feb/2010
22.02211
--
66000000
25/Feb/2010
21.91689
--
66000000
24/Feb/2010
22.033666
--
66000000
23/Feb/2010
22.139362
--
66100000
22/Feb/2010
21.908156
--
66000000
19/Feb/2010
21.801794
--
66000000
18/Feb/2010
21.972336
--
66000000
17/Feb/2010
22.202524
--
66100000
16/Feb/2010
21.974866
--
66100000
12/Feb/2010
21.847254
--
66100000
11/Feb/2010
21.840662
--
66100000
10/Feb/2010
21.619146
--
66100000
09/Feb/2010
21.737394
--
66100000
08/Feb/2010
21.277078
--
66100000
05/Feb/2010
21.140552
--
66300000
04/Feb/2010
21.637838
--
66300000
03/Feb/2010
21.964644
--
66300000
02/Feb/2010
21.597882
--
66300000
01/Feb/2010
21.70692
--
66300000
29/Jan/2010
21.840594
--
66300000
28/Jan/2010
21.957724
--
66300000
27/Jan/2010
21.473046
--
66300000
26/Jan/2010
21.782212
--
66300000
25/Jan/2010
22.495552
--
66300000
22/Jan/2010
22.506458
--
66300000
21/Jan/2010
22.733686
--
66300000
20/Jan/2010
23.100036
--
66300000
19/Jan/2010
23.419104
--
66300000
15/Jan/2010
23.393686
--
66300000
14/Jan/2010
23.494954
--
66300000
13/Jan/2010
23.297146
--
65900000
12/Jan/2010
23.525938
--
65900000
11/Jan/2010
23.712058
--
65900000
08/Jan/2010
23.483916
--
65900000
07/Jan/2010
23.431412
--
65900000
06/Jan/2010
23.618004
--
65900000
05/Jan/2010
23.546924
--
65900000
04/Jan/2010
23.30467
--
65900000
31/Dec/2009
23.238464
--
65900000
30/Dec/2009
23.083854
--
65900000
29/Dec/2009
23.030262
--
65400000
28/Dec/2009
22.835554
--
65400000
24/Dec/2009
22.682072
--
65400000
23/Dec/2009
22.638072
--
65400000
22/Dec/2009
22.543082
0.514044
65400000
21/Dec/2009
22.778354
--
65400000
18/Dec/2009
22.983374
--
65400000
17/Dec/2009
23.003924
--
65450000
16/Dec/2009
23.199804
--
64650000
15/Dec/2009
23.01361
--
64650000
14/Dec/2009
23.037714
--
64650000
11/Dec/2009
23.066412
--
64650000
10/Dec/2009
22.956212
--
64650000
09/Dec/2009
23.079528
--
64650000
08/Dec/2009
23.084396
--
64650000
07/Dec/2009
23.055058
--
64650000
04/Dec/2009
23.073144
--
64650000
03/Dec/2009
23.36263
--
64650000
02/Dec/2009
23.236478
--
63650000
01/Dec/2009
22.991196
--
63650000
30/Nov/2009
22.527116
--
63650000
27/Nov/2009
22.773078
--
63650000
25/Nov/2009
23.191024
--
63700000
24/Nov/2009
22.973956
--
63700000
23/Nov/2009
23.190942
--
63700000
20/Nov/2009
22.791912
--
63700000
19/Nov/2009
22.695188
--
63700000
18/Nov/2009
22.705904
--
63600000
17/Nov/2009
22.814514
--
63500000
16/Nov/2009
22.964876
--
63500000
13/Nov/2009
22.445122
--
63500000
12/Nov/2009
22.415282
--
63500000
11/Nov/2009
22.518406
--
63250000
10/Nov/2009
22.169442
--
63150000
09/Nov/2009
22.078024
--
63150000
06/Nov/2009
21.701058
--
63150000
05/Nov/2009
21.348748
--
63150000
04/Nov/2009
21.51715
--
63150000
03/Nov/2009
21.209216
--
63150000
02/Nov/2009
21.46426
--
63250000
30/Oct/2009
21.477922
--
63200000
29/Oct/2009
21.338564
--
63300000
28/Oct/2009
21.448654
--
64400000
27/Oct/2009
21.83652
--
64400000
26/Oct/2009
22.064038
--
64400000
23/Oct/2009
22.062578
--
64400000
22/Oct/2009
21.838092
--
64400000
21/Oct/2009
22.046732
--
64400000
20/Oct/2009
22.159942
--
63950000
19/Oct/2009
22.212276
--
63950000
16/Oct/2009
22.123906
--
63450000
15/Oct/2009
22.20213
--
63450000
14/Oct/2009
22.094798
--
63450000
13/Oct/2009
21.681146
--
62950000
12/Oct/2009
21.741112
--
62950000
09/Oct/2009
21.558662
--
62950000
08/Oct/2009
21.586782
--
62950000
07/Oct/2009
21.315172
--
62950000
06/Oct/2009
21.154018
--
62950000
05/Oct/2009
20.809952
--
62950000
02/Oct/2009
20.94097
--
63300000
01/Oct/2009
21.364784
--
63300000
30/Sept/2009
21.665436
--
63300000
29/Sept/2009
21.339386
--
63300000
28/Sept/2009
21.132112
--
63300000
25/Sept/2009
21.406686
--
63300000
24/Sept/2009
21.4319
--
63350000
23/Sept/2009
21.617316
--
63350000
22/Sept/2009
21.684884
--
63550000
21/Sept/2009
21.323996
--
63550000
18/Sept/2009
21.335284
--
63550000
17/Sept/2009
21.57344
--
63250000
16/Sept/2009
21.506334
--
63400000
15/Sept/2009
21.10966
--
63400000
14/Sept/2009
21.059708
--
63400000
11/Sept/2009
21.447672
--
63150000
10/Sept/2009
21.382658
--
63150000
09/Sept/2009
21.291548
--
63150000
08/Sept/2009
21.414904
--
63150000
04/Sept/2009
20.898776
--
63150000
03/Sept/2009
20.66527
--
63150000
02/Sept/2009
20.410948
--
63150000
01/Sept/2009
20.565806
--
63150000
31/Aug/2009
20.490424
--
63150000
28/Aug/2009
21.025438
--
63150000
27/Aug/2009
20.867376
--
63150000
26/Aug/2009
20.783432
--
63150000
25/Aug/2009
20.802678
--
63150000
24/Aug/2009
20.701816
--
63150000
21/Aug/2009
20.192988
--
63150000
20/Aug/2009
20.211874
--
63150000
19/Aug/2009
19.860016
--
63150000
18/Aug/2009
20.0994
--
63150000
17/Aug/2009
19.872752
--
63150000
14/Aug/2009
20.65064
--
63150000
13/Aug/2009
20.539788
--
63150000
12/Aug/2009
20.182434
--
63150000
11/Aug/2009
20.40425
--
62850000
10/Aug/2009
20.05165
--
62850000
07/Aug/2009
20.08232
--
62750000
06/Aug/2009
20.552986
--
62600000
05/Aug/2009
20.565516
--
62600000
04/Aug/2009
20.889742
--
62600000
03/Aug/2009
21.21003
--
62600000
31/Jul/2009
20.98718
--
62500000
30/Jul/2009
20.757954
--
62500000
29/Jul/2009
20.378282
--
62250000
28/Jul/2009
20.690162
--
62250000
27/Jul/2009
20.300798
--
61850000
24/Jul/2009
19.887306
--
61750000
23/Jul/2009
19.55885
--
61750000
22/Jul/2009
19.212836
--
60650000
21/Jul/2009
19.273426
--
60700000
20/Jul/2009
19.306946
--
60350000
17/Jul/2009
18.999242
--
60350000
16/Jul/2009
18.726342
--
60350000
15/Jul/2009
18.66906
--
60350000
14/Jul/2009
17.91149
--
60350000
13/Jul/2009
17.502666
--
60350000
10/Jul/2009
17.873948
--
60350000
09/Jul/2009
17.92651
--
60350000
08/Jul/2009
17.501092
--
60350000
07/Jul/2009
17.618886
--
60350000
06/Jul/2009
17.541302
--
60350000
02/Jul/2009
18.029018
--
60000000
01/Jul/2009
18.354402
--
60000000
30/Jun/2009
18.162158
--
59400000
29/Jun/2009
18.01203
--
59400000
26/Jun/2009
17.99488
--
59400000
25/Jun/2009
17.847706
--
59400000
24/Jun/2009
17.74537
--
59400000
23/Jun/2009
17.297658
0.13012
59400000
22/Jun/2009
17.667758
--
59400000
19/Jun/2009
17.894242
--
59400000
18/Jun/2009
17.61153
--
59400000
17/Jun/2009
17.81365
--
59500000
16/Jun/2009
17.972926
--
59500000
15/Jun/2009
18.164454
--
59450000
12/Jun/2009
18.734794
--
58750000
11/Jun/2009
18.860148
--
58350000
10/Jun/2009
18.910996
--
58350000
09/Jun/2009
18.533928
--
56950000
08/Jun/2009
18.41386
--
56600000
05/Jun/2009
18.98279
--
55850000
04/Jun/2009
18.762788
--
55350000
03/Jun/2009
18.922034
--
54350000
02/Jun/2009
18.914298
--
53700000
01/Jun/2009
18.825956
--
53600000
29/May/2009
18.378158
--
53100000
28/May/2009
18.00523
--
53100000
27/May/2009
18.161454
--
52850000
26/May/2009
17.590812
--
52850000
22/May/2009
17.879452
--
52900000
21/May/2009
17.392112
--
52650000
20/May/2009
17.999474
--
52400000
19/May/2009
17.930992
--
52250000
18/May/2009
17.171456
--
52250000
15/May/2009
16.857462
--
52250000
14/May/2009
16.681154
--
52350000
13/May/2009
17.227292
--
52350000
12/May/2009
17.270904
--
52050000
11/May/2009
17.11533
--
51550000
08/May/2009
17.759364
--
51550000
07/May/2009
17.707966
--
50400000
06/May/2009
17.01171
--
50050000
05/May/2009
16.098456
--
49700000
04/May/2009
15.701272
--
49600000
01/May/2009
14.722292
--
49600000
30/Apr/2009
14.767834
--
49600000
29/Apr/2009
14.153926
--
49600000
28/Apr/2009
13.714746
--
49600000
27/Apr/2009
13.7942
--
49250000
24/Apr/2009
14.074768
--
49250000
23/Apr/2009
14.007796
--
49250000
22/Apr/2009
13.84492
--
49250000
21/Apr/2009
14.058684
--
49250000
20/Apr/2009
14.082232
--
49250000
17/Apr/2009
14.33576
--
49250000
16/Apr/2009
14.292106
--
49250000
15/Apr/2009
14.339356
--
49250000
14/Apr/2009
14.247088
--
49250000
13/Apr/2009
13.945032
--
49250000
09/Apr/2009
13.606318
--
49250000
08/Apr/2009
13.179476
--
49250000
07/Apr/2009
13.40788
--
48950000
06/Apr/2009
13.791718
--
48950000
03/Apr/2009
13.554698
--
48950000
02/Apr/2009
13.531496
--
48950000
01/Apr/2009
12.603616
--
48950000
31/Mar/2009
12.586638
--
48950000
30/Mar/2009
12.349934
--
49450000
27/Mar/2009
13.016988
--
49450000
26/Mar/2009
13.189884
--
49450000
25/Mar/2009
12.658194
--
49450000
24/Mar/2009
12.718994
--
49300000
23/Mar/2009
12.373806
--
49300000
20/Mar/2009
11.788764
--
49300000
19/Mar/2009
11.790684
--
49300000
18/Mar/2009
11.584422
--
49300000
17/Mar/2009
11.376738
--
49300000
16/Mar/2009
11.628766
--
50800000
13/Mar/2009
11.450232
--
50700000
12/Mar/2009
10.89478
--
50700000
11/Mar/2009
11.012426
--
50700000
10/Mar/2009
10.86488
--
51700000
09/Mar/2009
10.53034
--
51700000
06/Mar/2009
10.982236
--
51750000
05/Mar/2009
11.04676
--
52500000
04/Mar/2009
11.2831
--
53600000
03/Mar/2009
11.152036
--
53750000
02/Mar/2009
11.062346
--
53750000
27/Feb/2009
11.607944
--
55350000
26/Feb/2009
11.937114
--
55350000
25/Feb/2009
11.96716
--
56350000
24/Feb/2009
11.962892
--
56350000
23/Feb/2009
12.099178
--
56350000
20/Feb/2009
11.715338
--
56350000
19/Feb/2009
12.068986
--
57000000
18/Feb/2009
12.199128
--
57150000
17/Feb/2009
12.071842
--
57150000
13/Feb/2009
12.77755
--
57150000
12/Feb/2009
12.49605
--
57150000
11/Feb/2009
12.83635
--
57150000
10/Feb/2009
12.757414
--
57150000
09/Feb/2009
12.667898
--
57150000
06/Feb/2009
12.902978
--
57050000
05/Feb/2009
12.748606
--
57050000
04/Feb/2009
12.774372
--
56950000
03/Feb/2009
12.775016
--
56850000
02/Feb/2009
12.6944
--
56850000
30/Jan/2009
13.081846
--
57750000
29/Jan/2009
13.293824
--
56800000
28/Jan/2009
13.360104
--
56800000
27/Jan/2009
12.59504
--
56800000
26/Jan/2009
12.640444
--
56800000
23/Jan/2009
12.57275
--
56800000
22/Jan/2009
12.897616
--
56800000
21/Jan/2009
12.846692
--
56650000
20/Jan/2009
12.900998
--
56650000
16/Jan/2009
13.15409
--
56650000
15/Jan/2009
12.791364
--
56650000
14/Jan/2009
13.280004
--
56650000
13/Jan/2009
13.33309
--
56650000
12/Jan/2009
13.487016
--
56650000
09/Jan/2009
13.799738
--
56650000
08/Jan/2009
14.006444
--
56650000
07/Jan/2009
14.412442
--
56650000
06/Jan/2009
14.684398
--
56650000
05/Jan/2009
14.847944
--
56650000
02/Jan/2009
14.347112
--
56650000
31/Dec/2008
13.876968
--
56650000
30/Dec/2008
13.975678
--
56650000
29/Dec/2008
14.01802
--
56650000
26/Dec/2008
13.46735
--
56650000
24/Dec/2008
13.59698
--
56650000
23/Dec/2008
13.477216
0.576528
57200000
22/Dec/2008
14.187124
--
57600000
19/Dec/2008
14.60373
--
57800000
18/Dec/2008
14.872214
--
57800000
17/Dec/2008
14.51632
--
57800000
16/Dec/2008
14.332234
--
57800000
15/Dec/2008
14.216684
--
57800000
12/Dec/2008
13.857688
--
57800000
11/Dec/2008
14.248352
--
57800000
10/Dec/2008
14.319386
--
57800000
09/Dec/2008
13.763258
--
57800000
08/Dec/2008
12.886772
--
57800000
05/Dec/2008
12.735342
--
57800000
04/Dec/2008
12.66527
--
57950000
03/Dec/2008
12.596354
--
57950000
02/Dec/2008
12.536924
--
57950000
01/Dec/2008
12.919394
--
57950000
28/Nov/2008
13.51929
--
59600000
26/Nov/2008
13.315992
--
59600000
25/Nov/2008
12.86003
--
59600000
24/Nov/2008
12.56128
--
59600000
21/Nov/2008
12.657234
--
59600000
20/Nov/2008
12.232534
--
59600000
19/Nov/2008
12.719126
--
59600000
18/Nov/2008
12.860982
--
59600000
17/Nov/2008
13.387462
--
59600000
14/Nov/2008
13.396904
--
60850000
13/Nov/2008
13.445834
--
60850000
12/Nov/2008
13.822072
--
60850000
11/Nov/2008
14.007838
--
60850000
10/Nov/2008
14.873692
--
60850000
07/Nov/2008
14.634868
--
60950000
06/Nov/2008
14.248304
--
60950000
05/Nov/2008
14.748558
--
60200000
04/Nov/2008
14.388458
--
60200000
03/Nov/2008
14.79552
--
59450000
31/Oct/2008
13.893922
--
60350000
30/Oct/2008
14.19731
--
59600000
29/Oct/2008
13.034436
--
59600000
28/Oct/2008
13.0629
--
59600000
27/Oct/2008
12.254172
--
59600000
24/Oct/2008
12.313796
--
59600000
23/Oct/2008
13.59018
--
59700000
22/Oct/2008
14.312152
--
59700000
21/Oct/2008
15.362778
--
59400000
20/Oct/2008
15.546524
--
59400000
17/Oct/2008
14.986012
--
59400000
16/Oct/2008
15.49388
--
59400000
15/Oct/2008
16.41901
--
59400000
14/Oct/2008
17.129598
--
59150000
13/Oct/2008
16.64955
--
59150000
10/Oct/2008
15.554398
--
59900000
09/Oct/2008
16.941604
--
59900000
08/Oct/2008
16.437138
--
60400000
07/Oct/2008
17.61243
--
60900000
06/Oct/2008
17.410324
--
60900000
03/Oct/2008
18.740462
--
60900000
02/Oct/2008
19.26176
--
61400000
01/Oct/2008
19.378818
--
61700000
30/Sept/2008
19.482794
--
61700000
29/Sept/2008
19.368612
--
61700000
26/Sept/2008
19.891724
--
61700000
25/Sept/2008
20.23988
--
61700000
24/Sept/2008
20.520464
--
61700000
23/Sept/2008
20.659718
--
62600000
22/Sept/2008
21.209204
--
62600000
19/Sept/2008
21.185116
--
62950000
18/Sept/2008
19.887312
--
62350000
17/Sept/2008
19.882382
--
62350000
16/Sept/2008
20.098752
--
63500000
15/Sept/2008
20.343266
--
63500000
12/Sept/2008
21.074764
--
63500000
11/Sept/2008
20.59894
--
63500000
10/Sept/2008
21.515394
--
63500000
09/Sept/2008
21.885698
--
63500000
08/Sept/2008
22.137216
--
63500000
05/Sept/2008
21.063702
--
64550000
04/Sept/2008
21.568396
--
64550000
03/Sept/2008
22.195296
--
64550000
02/Sept/2008
22.80063
--
64550000
29/Aug/2008
22.881078
--
64550000
28/Aug/2008
22.37625
--
64550000
27/Aug/2008
22.476636
--
64550000
26/Aug/2008
22.409286
--
64550000
25/Aug/2008
22.83728
--
64550000
22/Aug/2008
22.778998
--
65600000
21/Aug/2008
22.682778
--
65600000
20/Aug/2008
22.913584
--
65700000
19/Aug/2008
22.598974
--
65700000
18/Aug/2008
22.985728
--
65700000
15/Aug/2008
23.063274
--
65700000
14/Aug/2008
23.387148
--
66100000
13/Aug/2008
23.389868
--
66100000
12/Aug/2008
23.301142
--
66100000
11/Aug/2008
23.400546
--
66000000
08/Aug/2008
23.383216
--
66000000
07/Aug/2008
23.80547
--
65900000
06/Aug/2008
24.348412
--
65900000
05/Aug/2008
24.144714
--
65900000
04/Aug/2008
24.33591
--
65900000
01/Aug/2008
24.576448
--
65900000
31/Jul/2008
24.838966
--
65900000
30/Jul/2008
24.78711
--
65900000
29/Jul/2008
24.46939
--
65900000
28/Jul/2008
24.805998
--
65950000
25/Jul/2008
24.900654
--
65900000
24/Jul/2008
25.367874
--
65400000
23/Jul/2008
25.323854
--
65200000
22/Jul/2008
24.731338
--
65200000
21/Jul/2008
24.999014
--
65100000
18/Jul/2008
24.369376
--
64900000
17/Jul/2008
24.61386
--
64750000
16/Jul/2008
24.29427
--
64750000
15/Jul/2008
24.290188
--
64850000
14/Jul/2008
24.77103
--
64850000
11/Jul/2008
24.833534
--
64850000
10/Jul/2008
24.54663
--
64850000
09/Jul/2008
24.677184
--
64600000
08/Jul/2008
24.274262
--
64700000
07/Jul/2008
24.698206
--
64700000
03/Jul/2008
24.3911
--
64900000
02/Jul/2008
24.664208
--
65050000
01/Jul/2008
24.583698
--
65300000
30/Jun/2008
24.968536
--
67400000
27/Jun/2008
25.059718
--
67650000
26/Jun/2008
25.269778
--
67650000
25/Jun/2008
25.226942
0.266566
67650000
24/Jun/2008
25.2978
--
67650000
23/Jun/2008
25.411634
--
68100000
20/Jun/2008
25.672534
--
68100000
19/Jun/2008
25.468714
--
68100000
18/Jun/2008
25.87479
--
68100000
17/Jun/2008
25.81664
--
68100000
16/Jun/2008
25.749742
--
68100000
13/Jun/2008
25.136236
--
68100000
12/Jun/2008
25.512656
--
68300000
11/Jun/2008
25.769668
--
68300000
10/Jun/2008
25.656122
--
68200000
09/Jun/2008
26.26796
--
68550000
06/Jun/2008
26.807364
--
68400000
05/Jun/2008
26.712632
--
68450000
04/Jun/2008
26.715796
--
68450000
03/Jun/2008
26.911766
--
68450000
02/Jun/2008
27.228064
--
68800000
30/May/2008
27.281248
--
68800000
29/May/2008
27.019454
--
68800000
28/May/2008
26.818754
--
68800000
27/May/2008
26.69066
--
68800000
23/May/2008
26.808756
--
68800000
22/May/2008
27.183798
--
68950000
21/May/2008
27.47279
--
70000000
20/May/2008
27.295336
--
72100000
19/May/2008
27.539272
--
72100000
16/May/2008
27.559326
--
72550000
15/May/2008
27.112234
--
72550000
14/May/2008
27.01953
--
72550000
13/May/2008
27.229336
--
72550000
12/May/2008
27.164806
--
72550000
09/May/2008
27.00475
--
72550000
08/May/2008
26.979738
--
72700000
07/May/2008
27.568974
--
72700000
06/May/2008
27.85896
--
72700000
05/May/2008
27.883106
--
72700000
02/May/2008
27.718176
--
72600000
01/May/2008
27.065916
--
72600000
30/Apr/2008
27.13005
--
72600000
29/Apr/2008
27.169496
--
71350000
28/Apr/2008
27.259474
--
71350000
25/Apr/2008
27.134356
--
71350000
24/Apr/2008
27.153368
--
71350000
23/Apr/2008
27.50044
--
71350000
22/Apr/2008
27.51676
--
71350000
21/Apr/2008
27.348838
--
71350000
18/Apr/2008
26.80206
--
71350000
17/Apr/2008
26.967928
--
70950000
16/Apr/2008
26.63046
--
70950000
15/Apr/2008
26.277246
--
71000000
14/Apr/2008
26.128266
--
71050000
11/Apr/2008
26.876354
--
71050000
10/Apr/2008
26.298554
--
71100000
09/Apr/2008
26.09324
--
71100000
08/Apr/2008
26.402584
--
71000000
07/Apr/2008
26.874298
--
68250000
04/Apr/2008
26.643458
--
68250000
03/Apr/2008
26.666166
--
68200000
02/Apr/2008
26.439694
--
67850000
01/Apr/2008
25.8385
--
67850000
31/Mar/2008
25.509882
--
66750000
28/Mar/2008
25.64573
--
65000000
27/Mar/2008
25.643494
--
65000000
26/Mar/2008
25.42334
--
65000000
25/Mar/2008
25.363486
--
64200000
24/Mar/2008
24.63392
--
63950000
20/Mar/2008
23.763356
--
63950000
19/Mar/2008
23.990164
--
63850000
18/Mar/2008
24.06571
--
64100000
17/Mar/2008
23.555704
--
64500000
14/Mar/2008
23.890816
--
64500000
13/Mar/2008
23.647172
--
64500000
12/Mar/2008
24.461646
--
64900000
11/Mar/2008
23.966942
--
66000000
10/Mar/2008
23.707182
--
66000000
07/Mar/2008
23.88591
--
66000000
06/Mar/2008
24.320144
--
66000000
05/Mar/2008
24.23726
--
66000000
04/Mar/2008
24.368562
--
67750000
03/Mar/2008
24.325984
--
67950000
29/Feb/2008
25.097508
--
68900000
28/Feb/2008
25.4681
--
71300000
27/Feb/2008
25.625774
--
71300000
26/Feb/2008
25.348844
--
71300000
25/Feb/2008
25.240022
--
71300000
22/Feb/2008
25.073328
--
71300000
21/Feb/2008
24.975902
--
71300000
20/Feb/2008
24.7236
--
72300000
19/Feb/2008
25.25763
--
72300000
15/Feb/2008
25.217128
--
72300000
14/Feb/2008
24.763626
--
72300000
13/Feb/2008
23.942316
--
72300000
12/Feb/2008
23.84565
--
72300000
11/Feb/2008
23.27767
--
72300000
08/Feb/2008
23.848218
--
73100000
07/Feb/2008
23.862002
--
73100000
06/Feb/2008
23.89183
--
73350000
05/Feb/2008
24.744602
--
74100000
04/Feb/2008
25.123836
--
74900000
01/Feb/2008
24.551376
--
74900000
31/Jan/2008
24.134762
--
75700000
30/Jan/2008
24.201312
--
75700000
29/Jan/2008
24.5381
--
75700000
28/Jan/2008
24.549938
--
75700000
25/Jan/2008
25.470104
--
75700000
24/Jan/2008
24.46119
--
76400000
23/Jan/2008
23.826014
--
77350000
22/Jan/2008
22.917594
--
77850000
18/Jan/2008
24.769764
--
77850000
17/Jan/2008
25.059814
--
77850000
16/Jan/2008
24.411694
--
77850000
15/Jan/2008
25.24221
--
77850000
14/Jan/2008
25.781726
--
77850000
11/Jan/2008
26.272606
--
77550000
10/Jan/2008
26.401476
--
77550000
09/Jan/2008
26.582574
--
77950000
08/Jan/2008
26.485096
--
77950000
07/Jan/2008
26.56186
--
78100000
04/Jan/2008
27.28653
--
77800000
03/Jan/2008
26.964784
--
77800000
02/Jan/2008
27.464962
--
76950000
31/Dec/2007
27.597914
--
76950000
28/Dec/2007
27.106912
--
77000000
27/Dec/2007
27.2785
--
77000000
26/Dec/2007
27.249888
--
77000000
24/Dec/2007
27.00496
--
77000000
21/Dec/2007
26.676406
--
76700000
20/Dec/2007
26.15858
1.018852
75700000
19/Dec/2007
27.184208
--
75450000
18/Dec/2007
27.417488
--
75450000
17/Dec/2007
27.140788
--
74950000
14/Dec/2007
28.32
--
74950000
13/Dec/2007
28.58
--
74950000
12/Dec/2007
29.12
--
74950000
11/Dec/2007
29.4
--
74650000
10/Dec/2007
29.06
--
73000000
07/Dec/2007
29.06
--
71000000
06/Dec/2007
28.8
--
70700000
05/Dec/2007
28.94
--
70700000
04/Dec/2007
28.64
--
70700000
03/Dec/2007
28.4
--
70700000
30/Nov/2007
28.64
--
70050000
29/Nov/2007
28.32
--
69750000
28/Nov/2007
27.58
--
69450000
27/Nov/2007
27.64
--
70300000
26/Nov/2007
28.04
--
70300000
23/Nov/2007
27.26
--
70300000
21/Nov/2007
27.18
--
70300000
20/Nov/2007
28.1
--
70600000
19/Nov/2007
27.86
--
70600000
16/Nov/2007
27.96
--
70600000
15/Nov/2007
28.24
--
70600000
14/Nov/2007
28.76
--
70600000
13/Nov/2007
28.4
--
70600000
12/Nov/2007
28.6
--
70600000
09/Nov/2007
29.52
--
70850000
08/Nov/2007
30.18
--
70850000
07/Nov/2007
30.18
--
70850000
06/Nov/2007
30.12
--
70850000
05/Nov/2007
29.9
--
70850000
02/Nov/2007
30.22
--
71000000
01/Nov/2007
30.96
--
71000000
31/Oct/2007
31.02
--
71000000
30/Oct/2007
30.94
--
71000000
29/Oct/2007
31.16
--
71000000
26/Oct/2007
30.74
--
70000000
25/Oct/2007
30.18
--
70000000
24/Oct/2007
29.62
--
70000000
23/Oct/2007
29.96
--
70000000
22/Oct/2007
29.48
--
70150000
19/Oct/2007
30.36
--
70150000
18/Oct/2007
30.98
--
70150000
17/Oct/2007
31.16
--
70150000
16/Oct/2007
30.82
--
69500000
15/Oct/2007
31.34
--
69050000
12/Oct/2007
31.34
--
68700000
11/Oct/2007
31.58
--
68500000
10/Oct/2007
30.96
--
68500000
09/Oct/2007
31.3
--
68500000
08/Oct/2007
30.9
--
68350000
05/Oct/2007
30.9
--
68350000
04/Oct/2007
30.46
--
68200000
03/Oct/2007
30.18
--
66900000
02/Oct/2007
30.38
--
66700000
01/Oct/2007
30.2
--
66100000
28/Sept/2007
29.66
--
65050000
27/Sept/2007
29.62
--
65050000
26/Sept/2007
28.94
--
64900000
25/Sept/2007
28.62
--
64750000
24/Sept/2007
28.82
--
64750000
21/Sept/2007
27.92
--
64600000
20/Sept/2007
28.1
--
64600000
19/Sept/2007
28.36
--
63850000
18/Sept/2007
27.16
--
63850000
17/Sept/2007
27.2
--
63850000
14/Sept/2007
27.8
--
63850000
13/Sept/2007
27.62
--
63650000
12/Sept/2007
27.56
--
63650000
11/Sept/2007
27.38
--
62850000
10/Sept/2007
26.84
--
62850000
07/Sept/2007
27.18
--
62850000
06/Sept/2007
27
--
62850000
05/Sept/2007
26.76
--
62850000
04/Sept/2007
26.26
--
62850000
31/Aug/2007
26.56
--
62850000
30/Aug/2007
25.98
--
62850000
29/Aug/2007
26.12
--
62850000
28/Aug/2007
26.14
--
62850000
27/Aug/2007
26.66
--
62650000
24/Aug/2007
26.4
--
62650000
23/Aug/2007
26.36
--
62650000
22/Aug/2007
25.92
--
62650000
21/Aug/2007
24.96
--
62650000
20/Aug/2007
25.82
--
62750000
17/Aug/2007
24.24
--
64400000
16/Aug/2007
24.3
--
66350000
15/Aug/2007
25.4
--
66350000
14/Aug/2007
26.42
--
66350000
13/Aug/2007
26.42
--
66350000
10/Aug/2007
26.1
--
67000000
09/Aug/2007
26.68
--
67000000
08/Aug/2007
26.8
--
67500000
07/Aug/2007
25.72
--
68650000
06/Aug/2007
25.64
--
70950000
03/Aug/2007
26.6
--
71200000
02/Aug/2007
26.56
--
71650000
01/Aug/2007
26.5
--
71650000
31/Jul/2007
27.52
--
71650000
30/Jul/2007
27.36
--
71650000
27/Jul/2007
27.06
--
71950000
26/Jul/2007
27.72
--
72300000
25/Jul/2007
28.24
--
72300000
24/Jul/2007
28.62
--
72300000
23/Jul/2007
28.32
--
72300000
20/Jul/2007
28.42
--
72300000
19/Jul/2007
28
--
72300000
18/Jul/2007
27.74
--
72300000
17/Jul/2007
28.26
--
72300000
16/Jul/2007
28.3
--
71300000
13/Jul/2007
28.28
--
71300000
12/Jul/2007
28.04
--
71300000
11/Jul/2007
27.82
--
71300000
10/Jul/2007
28.04
--
71100000
09/Jul/2007
28.04
--
71100000
06/Jul/2007
27.5
--
71100000
05/Jul/2007
27.4
--
71100000
03/Jul/2007
27.56
--
71100000
02/Jul/2007
27.38
--
71100000
29/Jun/2007
27.28
--
71100000
28/Jun/2007
27.14
--
71100000
27/Jun/2007
26.88
--
71100000
26/Jun/2007
27.06
--
71100000
25/Jun/2007
27.5
--
71100000
22/Jun/2007
27.72
--
71100000
21/Jun/2007
27.92
--
71100000
20/Jun/2007
27.82
--
71100000
19/Jun/2007
27.8
--
71100000
18/Jun/2007
27.76
--
71100000
15/Jun/2007
27.3
--
70700000
14/Jun/2007
27.22
--
70700000
13/Jun/2007
27.04
--
70950000
12/Jun/2007
27.18
--
70950000
11/Jun/2007
27.04
--
70950000
08/Jun/2007
26.66
--
70950000
07/Jun/2007
27.2
--
70950000
06/Jun/2007
27.4
--
70950000
05/Jun/2007
27.48
--
70950000
04/Jun/2007
27.56
--
70950000
01/Jun/2007
27.28
--
70700000
31/May/2007
27.06
--
70700000
30/May/2007
27
--
70700000
29/May/2007
27.22
--
70700000
25/May/2007
26.92
--
70700000
24/May/2007
27.26
--
70700000
23/May/2007
27.5
--
70700000
22/May/2007
27.18
--
70700000
21/May/2007
27.08
--
70700000
18/May/2007
27.08
--
70700000
17/May/2007
27.12
--
70700000
16/May/2007
27.04
--
70700000
15/May/2007
26.9
--
70700000
14/May/2007
27.12
--
70450000
11/May/2007
26.64
--
70450000
10/May/2007
26.82
--
70450000
09/May/2007
26.78
--
70450000
08/May/2007
26.66
--
70450000
07/May/2007
27.04
--
70450000
04/May/2007
26.92
--
70850000
03/May/2007
26.48
--
70850000
02/May/2007
26.12
--
70850000
01/May/2007
25.74
--
70850000
30/Apr/2007
25.76
--
70850000
27/Apr/2007
26.12
--
70850000
26/Apr/2007
26.2
--
70850000
25/Apr/2007
25.9
--
70350000
24/Apr/2007
25.94
--
70350000
23/Apr/2007
26.1
--
70100000
20/Apr/2007
25.82
--
70700000
19/Apr/2007
25.24
--
69750000
18/Apr/2007
26.14
--
69750000
17/Apr/2007
26.22
--
67900000
16/Apr/2007
26.22
--
66550000
13/Apr/2007
25.86
--
65900000
12/Apr/2007
25.78
--
64650000
11/Apr/2007
26.18
--
64100000
10/Apr/2007
26.24
--
63150000
09/Apr/2007
26.1
--
63150000
05/Apr/2007
25.64
--
63150000
04/Apr/2007
25.54
--
62900000
03/Apr/2007
25.08
--
62900000
02/Apr/2007
24.74
--
62900000
30/Mar/2007
24.72
--
62900000
29/Mar/2007
24.72
--
62900000
28/Mar/2007
24.5
--
62900000
27/Mar/2007
24.82
--
62900000
26/Mar/2007
24.5
--
62900000
23/Mar/2007
24.56
--
62900000
22/Mar/2007
24.68
--
61650000
21/Mar/2007
24.08
--
60950000
20/Mar/2007
23.72
--
60950000
19/Mar/2007
23.7
--
60700000
16/Mar/2007
23.34
--
60700000
15/Mar/2007
23.44
--
60450000
14/Mar/2007
23.04
--
60450000
13/Mar/2007
23.86
--
60200000
12/Mar/2007
24.16
--
60000000
09/Mar/2007
23.76
--
60000000
08/Mar/2007
23.6
--
60000000
07/Mar/2007
23.16
--
60000000
06/Mar/2007
23.02
--
61300000
05/Mar/2007
22.48
--
61550000
02/Mar/2007
23.28
--
63600000
01/Mar/2007
23.34
--
64050000
28/Feb/2007
23.44
--
66950000
27/Feb/2007
24.5
--
66600000
26/Feb/2007
24.98
--
66000000
23/Feb/2007
24.92
--
65400000
22/Feb/2007
24.76
--
64600000
21/Feb/2007
24.82
--
62600000
20/Feb/2007
24.36
--
62600000
16/Feb/2007
24.4
--
61450000
15/Feb/2007
24.46
--
60700000
14/Feb/2007
23.88
--
60400000
13/Feb/2007
23.5
--
59900000
12/Feb/2007
23.74
--
59250000
09/Feb/2007
24.24
--
58050000
08/Feb/2007
24.22
--
57600000
07/Feb/2007
24.36
--
57100000
06/Feb/2007
24.24
--
57100000
05/Feb/2007
24.24
--
57100000
02/Feb/2007
24.2
--
57100000
01/Feb/2007
23.72
--
54150000
31/Jan/2007
23.3
--
53550000
30/Jan/2007
23.32
--
51650000
29/Jan/2007
23.3
--
51500000
26/Jan/2007
23.02
--
51300000
25/Jan/2007
23.2
--
51100000
24/Jan/2007
23.58
--
50950000
23/Jan/2007
23.44
--
50950000
22/Jan/2007
23.52
--
50550000
19/Jan/2007
23
--
50550000
18/Jan/2007
22.9
--
50550000
17/Jan/2007
22.7
--
50550000
16/Jan/2007
22.66
--
50550000
12/Jan/2007
22.34
--
50550000
11/Jan/2007
22.04
--
50550000
10/Jan/2007
22.02
--
50200000
09/Jan/2007
22.42
--
49700000
08/Jan/2007
22.36
--
49700000
05/Jan/2007
22.66
--
48700000
04/Jan/2007
22.66
--
48400000
03/Jan/2007
22.84
--
48100000
29/Dec/2006
22.44
--
47900000
28/Dec/2006
22.22
--
47900000
27/Dec/2006
22.14
--
47900000
26/Dec/2006
21.94
--
47750000
22/Dec/2006
21.98
--
47450000
21/Dec/2006
21.74
--
47450000
20/Dec/2006
21.76
0.618162
47450000
19/Dec/2006
22.22
--
47500000
18/Dec/2006
22.68
--
47200000
15/Dec/2006
22.48
--
47200000
14/Dec/2006
22.34
--
46650000
13/Dec/2006
22.1
--
46400000
12/Dec/2006
22.2
--
46400000
11/Dec/2006
22.12
--
45650000
08/Dec/2006
21.94
--
45400000
07/Dec/2006
22.3
--
44600000
06/Dec/2006
22.24
--
44350000
05/Dec/2006
22.36
--
43200000
04/Dec/2006
21.84
--
42700000
01/Dec/2006
21.72
--
44350000
30/Nov/2006
21.72
--
43600000
29/Nov/2006
21.6
--
43350000
28/Nov/2006
21.22
--
43350000
27/Nov/2006
21.64
--
42650000
24/Nov/2006
21.44
--
42650000
22/Nov/2006
21.54
--
42650000
21/Nov/2006
21.22
--
41300000
20/Nov/2006
21
--
41050000
17/Nov/2006
21.32
--
41050000
16/Nov/2006
21.16
--
40500000
15/Nov/2006
20.96
--
40200000
14/Nov/2006
20.9
--
40200000
13/Nov/2006
20.72
--
39700000
10/Nov/2006
20.76
--
39700000
09/Nov/2006
20.68
--
39700000
08/Nov/2006
20.6
--
39700000
07/Nov/2006
20.64
--
38950000
06/Nov/2006
20.4
--
38650000
03/Nov/2006
20.36
--
38650000
02/Nov/2006
20.46
--
37900000
01/Nov/2006
20.58
--
35150000
31/Oct/2006
20.3
--
35150000
30/Oct/2006
20.2
--
34550000
27/Oct/2006
20.52
--
34550000
26/Oct/2006
20.48
--
34550000
25/Oct/2006
20.2
--
34550000
24/Oct/2006
19.92
--
34550000
23/Oct/2006
19.92
--
34050000
20/Oct/2006
19.88
--
34050000
19/Oct/2006
19.72
--
34050000
18/Oct/2006
19.52
--
34050000
17/Oct/2006
19.42
--
34050000
16/Oct/2006
19.62
--
33300000
13/Oct/2006
19.58
--
32800000
12/Oct/2006
19.38
--
32800000
11/Oct/2006
19.38
--
32800000
10/Oct/2006
19.36
--
32800000
09/Oct/2006
19.12
--
32800000
06/Oct/2006
19.36
--
32800000
05/Oct/2006
19.34
--
32800000
04/Oct/2006
19.04
--
32800000
03/Oct/2006
19.02
--
32800000
02/Oct/2006
19.04
--
32800000
29/Sept/2006
18.76
--
32800000
28/Sept/2006
18.74
--
32800000
27/Sept/2006
18.66
--
32800000
26/Sept/2006
18.4
--
32800000
25/Sept/2006
18.4
--
32800000
22/Sept/2006
18.36
--
32000000
21/Sept/2006
18.56
--
32000000
20/Sept/2006
18.44
--
32000000
19/Sept/2006
18.48
--
32000000
18/Sept/2006
18.56
--
32000000
15/Sept/2006
18.42
--
32000000
14/Sept/2006
18.44
--
32000000
13/Sept/2006
18.38
--
32000000
12/Sept/2006
18.24
--
31550000
11/Sept/2006
18.22
--
31550000
08/Sept/2006
18.44
--
31550000
07/Sept/2006
18.42
--
31550000
06/Sept/2006
18.62
--
31550000
05/Sept/2006
18.56
--
31550000
01/Sept/2006
18.28
--
31550000
31/Aug/2006
18.22
--
31550000
30/Aug/2006
18.1
--
31550000
29/Aug/2006
17.96
--
32300000
28/Aug/2006
17.68
--
32300000
25/Aug/2006
17.86
--
32300000
24/Aug/2006
17.78
--
32300000
23/Aug/2006
18.04
--
32300000
22/Aug/2006
18.06
--
32300000
21/Aug/2006
18.02
--
32300000
18/Aug/2006
18.12
--
32300000
17/Aug/2006
18.02
--
32300000
16/Aug/2006
17.88
--
32300000
15/Aug/2006
17.74
--
32300000
14/Aug/2006
17.8
--
32300000
11/Aug/2006
17.8
--
32300000
10/Aug/2006
17.84
--
32300000
09/Aug/2006
17.96
--
32300000
08/Aug/2006
17.94
--
32300000
07/Aug/2006
17.88
--
32300000
04/Aug/2006
17.86
--
32300000
03/Aug/2006
17.7
--
32300000
02/Aug/2006
17.62
--
32300000
01/Aug/2006
17.56
--
32300000
31/Jul/2006
17.62
--
32300000
28/Jul/2006
17.44
--
32300000
27/Jul/2006
17.56
--
32300000
26/Jul/2006
17.24
--
32300000
25/Jul/2006
17.2
--
32300000
24/Jul/2006
16.98
--
32300000
21/Jul/2006
17
--
32300000
20/Jul/2006
17.06
--
32300000
19/Jul/2006
16.7
--
32400000
18/Jul/2006
16.64
--
32400000
17/Jul/2006
16.52
--
32400000
14/Jul/2006
16.96
--
32400000
13/Jul/2006
17.28
--
32400000
12/Jul/2006
17.44
--
32400000
11/Jul/2006
17.42
--
33450000
10/Jul/2006
17.64
--
33450000
07/Jul/2006
17.7
--
33450000
06/Jul/2006
17.6
--
33450000
05/Jul/2006
17.4
--
33450000
03/Jul/2006
17.56
--
33450000
30/Jun/2006
17.58
--
33450000
29/Jun/2006
17.02
--
33450000
28/Jun/2006
16.76
--
33450000
27/Jun/2006
16.86
--
33450000
26/Jun/2006
16.84
--
33450000
23/Jun/2006
16.72
--
33450000
22/Jun/2006
16.86
--
33450000
21/Jun/2006
16.7
--
33450000
20/Jun/2006
16.62
--
33450000
19/Jun/2006
16.88
--
33450000
16/Jun/2006
17.04
--
33450000
15/Jun/2006
16.5
--
33450000
14/Jun/2006
16.3
--
33550000
13/Jun/2006
16.32
--
33600000
12/Jun/2006
16.66
--
33600000
09/Jun/2006
16.68
--
34400000
08/Jun/2006
16.34
--
34400000
07/Jun/2006
16.9
--
34400000
06/Jun/2006
17.18
--
34400000
05/Jun/2006
17.34
--
34400000
02/Jun/2006
17.44
--
34400000
01/Jun/2006
17.12
--
34400000
31/May/2006
17.18
--
34400000
30/May/2006
17.62
--
34400000
26/May/2006
17.62
--
34400000
25/May/2006
17.34
--
34400000
24/May/2006
17.48
--
34400000
23/May/2006
17.6
--
34550000
22/May/2006
17.38
--
34750000
19/May/2006
17.94
--
34750000
18/May/2006
18.1
--
34750000
17/May/2006
18.5
--
34850000
16/May/2006
18.12
--
33750000
15/May/2006
18.18
--
33750000
12/May/2006
19
--
33750000
11/May/2006
19.04
--
33650000
10/May/2006
19.18
--
32800000
09/May/2006
19.08
--
32800000
08/May/2006
19.28
--
32800000
05/May/2006
19.04
--
32800000
04/May/2006
19.02
--
32800000
03/May/2006
19.16
--
32800000
02/May/2006
18.92
--
31800000
01/May/2006
18.72
--
31800000
28/Apr/2006
18.68
--
31800000
27/Apr/2006
18.52
--
31800000
26/Apr/2006
18.4
--
31800000
25/Apr/2006
18.32
--
31800000
24/Apr/2006
18.38
--
31050000
21/Apr/2006
18.32
--
31050000
20/Apr/2006
18.18
--
31050000
19/Apr/2006
18.2
--
31050000
18/Apr/2006
17.94
--
31050000
17/Apr/2006
17.88
--
31050000
13/Apr/2006
17.76
--
31050000
12/Apr/2006
17.72
--
31050000
11/Apr/2006
17.72
--
30300000
10/Apr/2006
17.76
--
30300000
07/Apr/2006
17.8
--
30300000
06/Apr/2006
17.74
--
30300000
05/Apr/2006
17.7
--
29550000
04/Apr/2006
17.6
--
29400000
03/Apr/2006
17.64
--
29400000
31/Mar/2006
17.54
--
29400000
30/Mar/2006
17.44
--
29400000
29/Mar/2006
17.34
--
29400000
28/Mar/2006
17.38
--
29400000
27/Mar/2006
17.28
--
29400000
24/Mar/2006
17.2
--
29400000
23/Mar/2006
17.18
--
29400000
22/Mar/2006
17.16
--
29400000
21/Mar/2006
17.18
--
29400000
20/Mar/2006
17.38
--
29400000
17/Mar/2006
17.26
--
29400000
16/Mar/2006
17.26
--
28900000
15/Mar/2006
17.26
--
28900000
14/Mar/2006
17.24
--
28900000
13/Mar/2006
17.24
--
28900000
10/Mar/2006
17.1
--
28900000
09/Mar/2006
17.14
--
28900000
08/Mar/2006
17.1
--
29350000
07/Mar/2006
17.04
--
29350000
06/Mar/2006
17.24
--
28650000
03/Mar/2006
17.16
--
28550000
02/Mar/2006
17.18
--
28550000
01/Mar/2006
17.18
--
28550000
28/Feb/2006
17.14
--
28550000
27/Feb/2006
17.04
--
28550000
24/Feb/2006
16.84
--
28550000
23/Feb/2006
16.74
--
28550000
22/Feb/2006
16.62
--
28550000
21/Feb/2006
16.76
--
28550000
17/Feb/2006
16.66
--
28550000
16/Feb/2006
16.66
--
28550000
15/Feb/2006
16.68
--
28550000
14/Feb/2006
16.78
--
28550000
13/Feb/2006
16.68
--
28550000
10/Feb/2006
16.66
--
28550000
09/Feb/2006
16.7
--
28550000
08/Feb/2006
16.62
--
28550000
07/Feb/2006
16.8
--
28450000
06/Feb/2006
16.76
--
28450000
03/Feb/2006
16.6
--
28250000
02/Feb/2006
16.72
--
28250000
01/Feb/2006
16.74
--
27750000
31/Jan/2006
16.68
--
27750000
30/Jan/2006
16.6
--
27750000
27/Jan/2006
16.66
--
27750000
26/Jan/2006
16.5
--
27100000
25/Jan/2006
16.42
--
27100000
24/Jan/2006
16.3
--
27100000
23/Jan/2006
16.3
--
27100000
20/Jan/2006
16.38
--
26700000
19/Jan/2006
16.32
--
26700000
18/Jan/2006
16.24
--
26450000
17/Jan/2006
16.28
--
26450000
13/Jan/2006
16.52
--
26450000
12/Jan/2006
16.54
--
26350000
11/Jan/2006
16.6
--
25100000
10/Jan/2006
16.58
--
25100000
09/Jan/2006
16.56
--
25100000
06/Jan/2006
16.48
--
25000000
05/Jan/2006
16.32
--
24900000
04/Jan/2006
16.24
--
24900000
03/Jan/2006
16.04
--
24900000
30/Dec/2005
15.8
--
24900000
29/Dec/2005
15.76
--
24750000
28/Dec/2005
15.68
--
24750000
27/Dec/2005
15.66
--
24750000
23/Dec/2005
15.62
0.580942
24750000
22/Dec/2005
16.12
--
24750000
21/Dec/2005
16.18
--
24750000
20/Dec/2005
16.18
--
24750000
19/Dec/2005
16.18
--
24750000
16/Dec/2005
16.1
--
24750000
15/Dec/2005
16.08
--
24750000
14/Dec/2005
16.06
--
24750000
13/Dec/2005
16.06
--
24300000
12/Dec/2005
16
--
24300000
09/Dec/2005
15.94
--
24300000
08/Dec/2005
15.82
--
24300000
07/Dec/2005
15.82
--
24300000
06/Dec/2005
15.78
--
24100000
05/Dec/2005
15.98
--
24100000
02/Dec/2005
15.94
--
24100000
01/Dec/2005
15.78
--
24100000
30/Nov/2005
15.74
--
24000000
29/Nov/2005
15.68
--
23900000
28/Nov/2005
15.72
--
23900000
25/Nov/2005
15.62
--
23900000
23/Nov/2005
15.66
--
23750000
22/Nov/2005
15.5
--
23750000
21/Nov/2005
15.54
--
23750000
18/Nov/2005
15.6
--
23750000
17/Nov/2005
15.38
--
23750000
16/Nov/2005
15.3
--
23750000
15/Nov/2005
15.18
--
23750000
14/Nov/2005
15.26
--
23750000
11/Nov/2005
15.36
--
23750000
10/Nov/2005
15.28
--
23750000
09/Nov/2005
15.4
--
23750000
08/Nov/2005
15.38
--
23750000
07/Nov/2005
15.3
--
24500000
04/Nov/2005
15.36
--
24500000
03/Nov/2005
15.34
--
24500000
02/Nov/2005
15.36
--
24500000
01/Nov/2005
15.1
--
24500000
31/Oct/2005
15.1
--
24500000
28/Oct/2005
14.94
--
24500000
27/Oct/2005
15.04
--
24350000
26/Oct/2005
15.18
--
24350000
25/Oct/2005
15.16
--
24350000
24/Oct/2005
15.1
--
24350000
21/Oct/2005
15.22
--
24300000
20/Oct/2005
15.12
--
24300000
19/Oct/2005
15.06
--
24300000
18/Oct/2005
15.54
--
24200000
17/Oct/2005
15.62
--
24050000
14/Oct/2005
15.76
--
24050000
13/Oct/2005
15.84
--
24050000
12/Oct/2005
15.86
--
24050000
11/Oct/2005
16.06
--
24050000
10/Oct/2005
16.02
--
24050000
07/Oct/2005
15.76
--
24050000
06/Oct/2005
15.68
--
24050000
05/Oct/2005
15.82
--
23850000
04/Oct/2005
15.78
--
23850000
03/Oct/2005
15.62
--
23650000
30/Sept/2005
15.7
--
23300000
29/Sept/2005
15.66
--
23300000
28/Sept/2005
15.62
--
23300000
27/Sept/2005
15.68
--
23200000
26/Sept/2005
15.78
--
23200000
23/Sept/2005
15.68
--
23200000
22/Sept/2005
15.7
--
22900000
21/Sept/2005
15.76
--
22900000
20/Sept/2005
15.82
--
22900000
19/Sept/2005
15.72
--
22750000
16/Sept/2005
15.82
--
22750000
15/Sept/2005
15.92
--
22650000
14/Sept/2005
15.9
--
22450000
13/Sept/2005
15.84
--
22350000
12/Sept/2005
16
--
22150000
09/Sept/2005
15.84
--
22150000
08/Sept/2005
15.78
--
22150000
07/Sept/2005
15.74
--
21950000
06/Sept/2005
15.7
--
21950000
02/Sept/2005
15.82
--
21950000
01/Sept/2005
15.78
--
21950000
31/Aug/2005
15.54
--
21950000
30/Aug/2005
15.52
--
21950000
29/Aug/2005
15.58
--
21950000
26/Aug/2005
15.78
--
21950000
25/Aug/2005
15.72
--
21950000
24/Aug/2005
15.68
--
21950000
23/Aug/2005
15.78
--
21950000
22/Aug/2005
15.9
--
21950000
19/Aug/2005
15.74
--
21950000
18/Aug/2005
15.76
--
21850000
17/Aug/2005
15.82
--
21850000
16/Aug/2005
16.04
--
21850000
15/Aug/2005
15.82
--
21850000
12/Aug/2005
16.06
--
21850000
11/Aug/2005
16.08
--
21850000
10/Aug/2005
16.34
--
21850000
09/Aug/2005
16.36
--
21850000
08/Aug/2005
16.38
--
21850000
05/Aug/2005
16.28
--
21850000
04/Aug/2005
16.36
--
21850000
03/Aug/2005
16.4
--
21850000
02/Aug/2005
16.46
--
21550000
01/Aug/2005
16.32
--
21550000
29/Jul/2005
16.2
--
21450000
28/Jul/2005
16.12
--
21300000
27/Jul/2005
16.04
--
21250000
26/Jul/2005
15.96
--
21250000
25/Jul/2005
15.96
--
21250000
22/Jul/2005
16.1
--
20600000
21/Jul/2005
16
--
20600000
20/Jul/2005
15.66
--
20600000
19/Jul/2005
15.52
--
20500000
18/Jul/2005
15.24
--
20500000
15/Jul/2005
15.26
--
19250000
14/Jul/2005
15.26
--
19250000
13/Jul/2005
15.16
--
19250000
12/Jul/2005
15.22
--
19150000
11/Jul/2005
15.18
--
19000000
08/Jul/2005
14.92
--
19000000
07/Jul/2005
14.92
--
19000000
06/Jul/2005
15.12
--
19000000
05/Jul/2005
15.02
--
19000000
01/Jul/2005
14.98
--
19000000
30/Jun/2005
15.06
--
19000000
29/Jun/2005
14.96
--
19000000
28/Jun/2005
14.98
--
19000000
27/Jun/2005
15.04
--
19000000
24/Jun/2005
15.18
--
19000000
23/Jun/2005
15.22
--
19000000
22/Jun/2005
15.1
--
19000000
21/Jun/2005
15.02
--
19000000
20/Jun/2005
15
--
19000000
17/Jun/2005
15.1
--
19000000
16/Jun/2005
15.02
--
19000000
15/Jun/2005
15.02
--
19000000
14/Jun/2005
14.88
--
19000000
13/Jun/2005
14.96
--
19000000
10/Jun/2005
15.06
--
19000000
09/Jun/2005
15
--
19000000
08/Jun/2005
15.02
--
19000000
07/Jun/2005
15.04
--
19000000
06/Jun/2005
15.02
--
19000000
03/Jun/2005
14.92
--
19000000
02/Jun/2005
14.86
--
19000000
01/Jun/2005
14.74
--
19000000
31/May/2005
14.74
--
19000000
27/May/2005
14.74
--
19000000
26/May/2005
14.74
--
19000000
25/May/2005
14.84
--
19000000
24/May/2005
14.96
--
19000000
23/May/2005
14.88
--
19000000
20/May/2005
14.84
--
19000000
19/May/2005
14.84
--
18800000
18/May/2005
14.78
--
18800000
17/May/2005
14.76
--
18800000
16/May/2005
14.78
--
18800000
13/May/2005
14.84
--
18800000
12/May/2005
14.92
--
18800000
11/May/2005
15
--
18800000
10/May/2005
14.92
--
18800000
09/May/2005
14.92
--
18800000
06/May/2005
14.96
--
18800000
05/May/2005
14.86
--
18800000
04/May/2005
14.8
--
18800000
03/May/2005
14.7
--
18800000
02/May/2005
14.58
--
18800000
29/Apr/2005
14.62
--
18800000
28/Apr/2005
14.64
--
18800000
27/Apr/2005
14.66
--
18800000
26/Apr/2005
14.66
--
18800000
25/Apr/2005
14.6
--
19050000
22/Apr/2005
14.54
--
19550000
21/Apr/2005
14.54
--
19900000
20/Apr/2005
14.48
--
20400000
19/Apr/2005
14.42
--
20400000
18/Apr/2005
14.22
--
20400000
15/Apr/2005
14.5
--
20400000
14/Apr/2005
14.64
--
20300000
13/Apr/2005
14.82
--
20300000
12/Apr/2005
14.8
--
20300000
11/Apr/2005
14.86
--
20300000
08/Apr/2005
14.8
--
20300000
07/Apr/2005
14.76
--
20300000
06/Apr/2005
14.6
--
20300000
05/Apr/2005
14.54
--
20300000
04/Apr/2005
14.48
--
17500000
01/Apr/2005
14.46
--
17500000
31/Mar/2005
14.54
--
17400000
30/Mar/2005
14.4
--
17400000
29/Mar/2005
14.42
--
17400000
28/Mar/2005
14.56
--
17400000
24/Mar/2005
14.68
--
17400000
23/Mar/2005
14.68
--
17400000
22/Mar/2005
14.98
--
17400000
21/Mar/2005
15.04
--
17400000
18/Mar/2005
15
--
16950000
17/Mar/2005
14.92
--
16950000
16/Mar/2005
14.98
--
16950000
15/Mar/2005
14.9
--
16950000
14/Mar/2005
14.94
--
16950000
11/Mar/2005
14.98
--
16950000
10/Mar/2005
15
--
16950000
09/Mar/2005
15.1
--
16750000
08/Mar/2005
14.88
--
16650000
07/Mar/2005
14.86
--
16650000
04/Mar/2005
14.76
--
16150000
03/Mar/2005
14.72
--
16150000
02/Mar/2005
14.68
--
16150000
01/Mar/2005
14.58
--
16150000
28/Feb/2005
14.6
--
16100000
25/Feb/2005
14.62
--
15700000
24/Feb/2005
14.74
--
15700000
23/Feb/2005
14.68
--
15700000
22/Feb/2005
14.78
--
15450000
18/Feb/2005
14.86
--
15050000
17/Feb/2005
14.76
--
15050000
16/Feb/2005
14.7
--
14900000
15/Feb/2005
14.8
--
14900000
14/Feb/2005
14.82
--
14900000
11/Feb/2005
14.62
--
14900000
10/Feb/2005
14.54
--
14900000
09/Feb/2005
14.56
--
14900000
08/Feb/2005
14.56
--
14650000
07/Feb/2005
14.5
--
14550000
04/Feb/2005
14.5
--
14550000
03/Feb/2005
14.44
--
14400000
02/Feb/2005
14.5
--
14400000
01/Feb/2005
14.38
--
14400000
31/Jan/2005
14.48
--
14400000
28/Jan/2005
14.4
--
14400000
27/Jan/2005
14.32
--
14300000
26/Jan/2005
14.42
--
14300000
25/Jan/2005
14.22
--
14150000
24/Jan/2005
14.32
--
14150000
21/Jan/2005
14.34
--
14150000
20/Jan/2005
14.34
--
14150000
19/Jan/2005
14.46
--
14150000
18/Jan/2005
14.32
--
13950000
14/Jan/2005
14.26
--
13950000
13/Jan/2005
14.38
--
13950000
12/Jan/2005
14.26
--
13950000
11/Jan/2005
14.26
--
13800000
10/Jan/2005
14.18
--
13800000
07/Jan/2005
14.16
--
13600000
06/Jan/2005
14.2
--
13600000
05/Jan/2005
14.1
--
13600000
04/Jan/2005
14.08
--
13600000
03/Jan/2005
14.14
--
13600000
31/Dec/2004
14.18
--
13600000
30/Dec/2004
14.1
--
13450000
29/Dec/2004
14.04
--
13450000
28/Dec/2004
14.08
--
13450000
27/Dec/2004
13.98
--
13450000
23/Dec/2004
14
0.5516
13450000
22/Dec/2004
14.52
--
13450000
21/Dec/2004
14.6
--
13450000
20/Dec/2004
14.52
--
13450000
17/Dec/2004
14.48
--
13450000
16/Dec/2004
14.38
--
13450000
15/Dec/2004
14.5
--
13450000
14/Dec/2004
14.26
--
13450000
13/Dec/2004
14.14
--
13450000
10/Dec/2004
14.06
--
13450000
09/Dec/2004
14.02
--
13450000
08/Dec/2004
14.2
--
13450000
07/Dec/2004
14.28
--
13450000
06/Dec/2004
14.38
--
13450000
03/Dec/2004
14.52
--
13450000
02/Dec/2004
14.5
--
13450000
01/Dec/2004
14.36
--
13450000
30/Nov/2004
14.26
--
13450000
29/Nov/2004
14.34
--
13450000
26/Nov/2004
14.26
--
13450000
24/Nov/2004
14.3
--
13350000
23/Nov/2004
14.24
--
13250000
22/Nov/2004
14.12
--
13250000
19/Nov/2004
14.22
--
13250000
18/Nov/2004
14.12
--
13250000
17/Nov/2004
14.3
--
13250000
16/Nov/2004
14.18
--
13250000
15/Nov/2004
14.24
--
13250000
12/Nov/2004
14.24
--
13250000
11/Nov/2004
14.12
--
13250000
10/Nov/2004
14.1
--
13250000
09/Nov/2004
14.08
--
13250000
08/Nov/2004
14.08
--
13250000
05/Nov/2004
14.14
--
13250000
04/Nov/2004
14.08
--
13250000
03/Nov/2004
14.04
--
13250000
02/Nov/2004
13.88
--
13250000
01/Nov/2004
13.76
--
13250000
29/Oct/2004
13.8
--
13250000
28/Oct/2004
13.88
--
13250000
27/Oct/2004
13.66
--
13250000
26/Oct/2004
13.64
--
13250000
25/Oct/2004
13.6
--
13250000
22/Oct/2004
13.66
--
13250000
21/Oct/2004
13.64
--
13250000
20/Oct/2004
13.52
--
13250000
19/Oct/2004
13.64
--
13250000
18/Oct/2004
13.48
--
13250000
15/Oct/2004
13.56
--
13250000
14/Oct/2004
13.44
--
13250000
13/Oct/2004
13.56
--
13250000
12/Oct/2004
13.56
--
13250000
11/Oct/2004
13.76
--
13250000
08/Oct/2004
13.84
--
13250000
07/Oct/2004
13.78
--
13250000
06/Oct/2004
13.82
--
13250000
05/Oct/2004
13.84
--
13250000
04/Oct/2004
13.86
--
13250000
01/Oct/2004
13.68
--
13250000
30/Sept/2004
13.68
--
13250000
29/Sept/2004
13.56
--
13250000
28/Sept/2004
13.56
--
13250000
27/Sept/2004
13.62
--
13250000
24/Sept/2004
13.58
--
13250000
23/Sept/2004
13.62
--
13200000
22/Sept/2004
13.64
--
13200000
21/Sept/2004
13.72
--
13200000
20/Sept/2004
13.64
--
13200000
17/Sept/2004
13.72
--
13200000
16/Sept/2004
13.7
--
13200000
15/Sept/2004
13.8
--
13050000
14/Sept/2004
13.74
--
13050000
13/Sept/2004
13.62
--
13050000
10/Sept/2004
13.46
--
13050000
09/Sept/2004
13.4
--
13050000
08/Sept/2004
13.4
--
13050000
07/Sept/2004
13.42
--
13050000
03/Sept/2004
13.24
--
13050000
02/Sept/2004
13.3
--
13050000
01/Sept/2004
13.16
--
13050000
31/Aug/2004
13.02
--
13050000
30/Aug/2004
12.92
--
13050000
27/Aug/2004
13.02
--
13050000
26/Aug/2004
13.02
--
13050000
25/Aug/2004
13.02
--
13050000
24/Aug/2004
12.96
--
13050000
23/Aug/2004
12.94
--
13050000
20/Aug/2004
12.88
--
13200000
19/Aug/2004
12.96
--
13200000
18/Aug/2004
12.82
--
13200000
17/Aug/2004
12.74
--
13200000
16/Aug/2004
12.7
--
13200000
13/Aug/2004
12.66
--
13200000
12/Aug/2004
12.74
--
13200000
11/Aug/2004
12.74
--
13200000
10/Aug/2004
12.82
--
13200000
09/Aug/2004
12.92
--
13200000
06/Aug/2004
12.92
--
13200000
05/Aug/2004
13
--
13200000
04/Aug/2004
12.82
--
13400000
03/Aug/2004
12.9
--
13600000
02/Aug/2004
12.76
--
13700000
30/Jul/2004
12.74
--
13700000
29/Jul/2004
12.72
--
13700000
28/Jul/2004
12.56
--
13700000
27/Jul/2004
12.54
--
13700000
26/Jul/2004
12.48
--
13700000
23/Jul/2004
12.4
--
13700000
22/Jul/2004
12.58
--
13700000
21/Jul/2004
12.68
--
13700000
20/Jul/2004
12.68
--
13700000
19/Jul/2004
12.82
--
13700000
16/Jul/2004
12.74
--
13700000
15/Jul/2004
12.68
--
13700000
14/Jul/2004
12.72
--
13700000
13/Jul/2004
12.78
--
13700000
12/Jul/2004
12.76
--
13700000
09/Jul/2004
12.66
--
13700000
08/Jul/2004
12.58
--
13700000
07/Jul/2004
12.68
--
13700000
06/Jul/2004
12.6
--
13700000
02/Jul/2004
12.48
--
13700000
01/Jul/2004
12.5
--
13700000
30/Jun/2004
12.42
--
13700000
29/Jun/2004
12.42
--
13700000
28/Jun/2004
12.4
--
13700000
25/Jun/2004
12.34
--
13700000
24/Jun/2004
12.26
--
13700000
23/Jun/2004
12.16
--
13700000
22/Jun/2004
12.12
--
13700000
21/Jun/2004
12.12
--
13700000
18/Jun/2004
12.16
--
13700000
17/Jun/2004
12.28
--
13700000
16/Jun/2004
12.4
--
13700000
15/Jun/2004
12.34
--
13700000
14/Jun/2004
12.26
--
13700000
10/Jun/2004
12.42
--
13700000
09/Jun/2004
12.4
--
13700000
08/Jun/2004
12.38
--
13700000
07/Jun/2004
12.4
--
13700000
04/Jun/2004
12.16
--
13700000
03/Jun/2004
12.08
--
13700000
02/Jun/2004
12.189096
--
650000
01/Jun/2004
12.21741
--
650000
28/May/2004
12.202048
--
650000
27/May/2004
12.182554
--
650000
26/May/2004
12.070638
--
650000
25/May/2004
11.981002
--
650000
24/May/2004
12.084454
--
650000
21/May/2004
12.02014
--
650000
20/May/2004
11.793366
--
650000
19/May/2004
11.963096
--
650000
18/May/2004
11.5884
--
650000
17/May/2004
11.45358
--
650000
14/May/2004
11.825764
--
13750000
13/May/2004
11.98664
--
14150000
12/May/2004
12.174134
--
14150000
11/May/2004
12.143138
--
14150000
10/May/2004
12.065466
--
14150000
07/May/2004
12.557858
--
14150000
06/May/2004
12.802586
--
14150000
05/May/2004
12.860546
--
14150000
04/May/2004
12.644174
--
14150000
03/May/2004
12.399598
--
14150000
30/Apr/2004
12.429528
--
14150000
29/Apr/2004
12.208028
--
14150000
28/Apr/2004
12.510992
--
14150000
27/Apr/2004
12.535494
--
14150000
26/Apr/2004
12.518428
--
14150000
23/Apr/2004
12.659816
--
14150000
22/Apr/2004
12.622198
--
14150000
21/Apr/2004
12.53915
--
14150000
20/Apr/2004
12.633122
--
14150000
19/Apr/2004
12.579478
--
14150000
16/Apr/2004
12.684854
--
14150000
15/Apr/2004
12.579332
--
14150000
14/Apr/2004
12.73481
--
14150000
13/Apr/2004
12.981822
--
14150000
12/Apr/2004
13.0186
--
14150000
08/Apr/2004
12.973808
--
14150000
07/Apr/2004
12.89765
--
14150000
06/Apr/2004
12.838204
--
14150000
05/Apr/2004
12.933156
--
14150000
02/Apr/2004
12.873212
--
14150000
01/Apr/2004
12.85841
--
14150000
31/Mar/2004
12.71424
--
14150000
30/Mar/2004
12.577904
--
14150000
29/Mar/2004
12.473516
--
14150000
26/Mar/2004
12.397058
--
14150000
25/Mar/2004
12.437414
--
14150000
24/Mar/2004
12.50791
--
14150000
23/Mar/2004
12.374706
--
14150000
22/Mar/2004
12.311688
--
14150000
19/Mar/2004
12.435642
--
14150000
18/Mar/2004
12.42355
--
14150000
17/Mar/2004
12.370352
--
14150000
16/Mar/2004
12.296288
--
14150000
15/Mar/2004
12.312358
--
14150000
12/Mar/2004
12.277642
--
14150000
11/Mar/2004
12.36315
--
14150000
10/Mar/2004
12.511578
--
14150000
09/Mar/2004
12.641978
--
14150000
08/Mar/2004
12.64198
--
14150000
05/Mar/2004
12.678026
--
14100000
04/Mar/2004
12.640974
--
14100000
03/Mar/2004
12.60406
--
14100000
02/Mar/2004
12.74975
--
14000000
01/Mar/2004
12.793382
--
14000000
27/Feb/2004
12.768246
--
14000000
26/Feb/2004
12.750894
--
14000000
25/Feb/2004
12.730394
--
14000000
24/Feb/2004
12.797966
--
14000000
23/Feb/2004
12.809406
--
14000000
20/Feb/2004
12.87061
--
14000000
19/Feb/2004
12.912672
--
14000000
18/Feb/2004
12.975966
--
14000000
17/Feb/2004
12.996422
--
14000000
13/Feb/2004
12.834282
--
14000000
12/Feb/2004
12.829838
--
14000000
11/Feb/2004
12.878706
--
14000000
10/Feb/2004
12.869742
--
14000000
09/Feb/2004
12.967454
--
14000000
06/Feb/2004
12.656374
--
14000000
05/Feb/2004
12.47773
--
14000000
04/Feb/2004
12.51173
--
14000000
03/Feb/2004
12.60672
--
14000000
02/Feb/2004
12.660724
--
14000000
30/Jan/2004
12.653054
--
14000000
29/Jan/2004
12.516144
--
14000000
28/Jan/2004
12.718602
--
14000000
27/Jan/2004
12.958392
--
13900000
26/Jan/2004
12.959322
--
13900000
23/Jan/2004
12.893664
--
13900000
22/Jan/2004
12.913624
--
13900000
21/Jan/2004
12.862592
--
13900000
20/Jan/2004
12.620714
--
13900000
16/Jan/2004
12.442482
--
13900000
15/Jan/2004
12.41902
--
13900000
14/Jan/2004
12.67443
--
13900000
13/Jan/2004
12.684022
--
13900000
12/Jan/2004
12.524994
--
13900000
09/Jan/2004
12.615604
--
13750000
08/Jan/2004
12.5737
--
13750000
07/Jan/2004
12.51319
--
13650000
06/Jan/2004
12.426548
--
13450000
05/Jan/2004
12.414662
--
13450000
02/Jan/2004
12.19503
--
13450000
31/Dec/2003
12.017202
--
13350000
30/Dec/2003
11.984446
--
13350000
29/Dec/2003
11.828986
--
13350000
26/Dec/2003
11.73406
--
13350000
24/Dec/2003
11.69912
--
13350000
23/Dec/2003
11.643468
--
13350000
22/Dec/2003
11.63851
0.2376
13350000
19/Dec/2003
11.794332
--
13350000
18/Dec/2003
11.815134
--
13350000
17/Dec/2003
11.880604
--
13350000
16/Dec/2003
11.97445
--
13350000
15/Dec/2003
12.065874
--
13250000
12/Dec/2003
11.925656
--
13250000
11/Dec/2003
11.853028
--
13250000
10/Dec/2003
11.780514
--
13250000
09/Dec/2003
11.80521
--
13250000
08/Dec/2003
11.839654
--
13250000
05/Dec/2003
11.898398
--
12850000
04/Dec/2003
11.896206
--
12850000
03/Dec/2003
11.948952
--
12750000
02/Dec/2003
11.837498
--
12550000
01/Dec/2003
11.877684
--
12550000
28/Nov/2003
11.698718
--
12550000
26/Nov/2003
11.490576
--
12550000
25/Nov/2003
11.361808
--
12550000
24/Nov/2003
11.362018
--
12550000
21/Nov/2003
11.28906
--
12550000
20/Nov/2003
11.357608
--
12550000
19/Nov/2003
11.508018
--
12550000
18/Nov/2003
11.68825
--
12550000
17/Nov/2003
11.59808
--
12400000
14/Nov/2003
11.93492
--
12300000
13/Nov/2003
11.976412
--
12300000
12/Nov/2003
11.731272
--
12300000
11/Nov/2003
11.554118
--
12300000
10/Nov/2003
11.89378
--
12300000
07/Nov/2003
12.070926
--
12300000
06/Nov/2003
12.041648
--
11700000
05/Nov/2003
12.145532
--
11550000
04/Nov/2003
12.210198
--
11400000
03/Nov/2003
12.031116
--
11400000
31/Oct/2003
11.807644
--
11400000
30/Oct/2003
11.801182
--
11400000
29/Oct/2003
11.863834
--
11400000
28/Oct/2003
11.87623
--
11350000
27/Oct/2003
11.69569
--
11350000
24/Oct/2003
11.854862
--
11350000
23/Oct/2003
11.843
--
11350000
22/Oct/2003
12.17952
--
11350000
21/Oct/2003
12.270316
--
11200000
20/Oct/2003
12.177956
--
11200000
17/Oct/2003
12.155744
--
11200000
16/Oct/2003
12.023806
--
11150000
15/Oct/2003
11.961718
--
11150000
14/Oct/2003
11.842124
--
10600000
13/Oct/2003
12.116432
--
10600000
10/Oct/2003
12.074702
--
10600000
09/Oct/2003
12.007438
--
10400000
08/Oct/2003
11.991114
--
10400000
07/Oct/2003
11.898986
--
10200000
06/Oct/2003
11.831986
--
10200000
03/Oct/2003
11.500456
--
10050000
02/Oct/2003
11.29085
--
10050000
01/Oct/2003
11.16172
--
10050000
30/Sept/2003
11.15809
--
10050000
29/Sept/2003
11.123272
--
10050000
26/Sept/2003
11.110798
--
10050000
25/Sept/2003
11.13822
--
10050000
24/Sept/2003
11.160898
--
10050000
23/Sept/2003
10.870694
--
10050000
22/Sept/2003
10.8495
--
10050000
19/Sept/2003
10.822284
--
10050000
18/Sept/2003
10.852942
--
10050000
17/Sept/2003
10.816524
--
10050000
16/Sept/2003
10.712886
--
10050000
15/Sept/2003
10.636916
--
10050000
12/Sept/2003
10.704198
--
10050000
11/Sept/2003
10.755026
--
10050000
10/Sept/2003
10.579188
--
10050000
09/Sept/2003
10.624466
--
10050000
08/Sept/2003
10.903352
--
10050000
05/Sept/2003
10.860944
--
10050000
04/Sept/2003
10.795528
--
10050000
03/Sept/2003
10.789358
--
10050000
02/Sept/2003
10.732312
--
10050000
29/Aug/2003
10.765516
--
10050000
28/Aug/2003
10.701516
--
10300000
27/Aug/2003
10.695592
--
10300000
26/Aug/2003
10.694498
--
10300000
25/Aug/2003
10.962212
--
10300000
22/Aug/2003
11.084708
--
10100000
21/Aug/2003
11.074714
--
10100000
20/Aug/2003
10.885554
--
10100000
19/Aug/2003
10.86779
--
10100000
18/Aug/2003
10.908694
--
10100000
15/Aug/2003
10.746584
--
10100000
14/Aug/2003
10.76235
--
10100000
13/Aug/2003
10.634808
--
10100000
12/Aug/2003
10.426472
--
10100000
11/Aug/2003
10.36446
--
10100000
08/Aug/2003
10.225204
--
10100000
07/Aug/2003
10.231978
--
10100000
06/Aug/2003
10.018742
--
10100000
05/Aug/2003
9.997138
--
10100000
04/Aug/2003
10.24747
--
10100000
01/Aug/2003
10.384916
--
10100000
31/Jul/2003
10.357256
--
10100000
30/Jul/2003
10.50458
--
10100000
29/Jul/2003
10.56136
--
10100000
28/Jul/2003
10.61444
--
10100000
25/Jul/2003
10.482096
--
10100000
24/Jul/2003
10.396464
--
10100000
23/Jul/2003
10.397946
--
10100000
22/Jul/2003
10.331814
--
10100000
21/Jul/2003
10.488584
--
10100000
18/Jul/2003
10.515048
--
10100000
17/Jul/2003
10.562398
--
10100000
16/Jul/2003
10.62819
--
10100000
15/Jul/2003
10.61523
--
10100000
14/Jul/2003
10.551172
--
10100000
11/Jul/2003
10.353958
--
10100000
10/Jul/2003
10.167234
--
10100000
09/Jul/2003
10.21342
--
10100000
08/Jul/2003
10.139354
--
10100000
07/Jul/2003
10.117956
--
10100000
03/Jul/2003
9.945136
--
10100000
02/Jul/2003
9.876228
--
10100000
01/Jul/2003
9.73176
--
10100000
30/Jun/2003
9.651926
--
9700000
27/Jun/2003
9.904724
--
9700000
26/Jun/2003
9.758306
--
9700000
25/Jun/2003
9.915582
--
9350000
24/Jun/2003
9.909174
--
9350000
23/Jun/2003
10.096518
--
9350000
20/Jun/2003
10.311818
--
9150000
19/Jun/2003
10.330144
--
9150000
18/Jun/2003
10.131926
--
9150000
17/Jun/2003
10.183604
--
9150000
16/Jun/2003
9.99024
--
9150000
13/Jun/2003
10.059224
--
9000000
12/Jun/2003
10.014322
--
9000000
11/Jun/2003
9.815522
--
9000000
10/Jun/2003
9.77287
--
9000000
09/Jun/2003
9.825806
--
8850000
06/Jun/2003
9.773918
--
8850000
05/Jun/2003
9.740416
--
8850000
04/Jun/2003
9.5357
--
8850000
03/Jun/2003
9.363284
--
8850000
02/Jun/2003
9.361224
--
8850000
30/May/2003
9.11245
--
8850000
29/May/2003
9.100952
--
8850000
28/May/2003
9.05834
--
8850000
27/May/2003
8.98438
--
8850000
23/May/2003
8.926468
--
8850000
22/May/2003
8.82865
--
8850000
21/May/2003
8.68308
--
8850000
20/May/2003
8.726448
--
8850000
19/May/2003
8.682036
--
8850000
16/May/2003
8.77557
--
8850000
15/May/2003
8.855358
--
8850000
14/May/2003
8.787452
--
8850000
13/May/2003
8.79228
--
8550000
12/May/2003
8.848212
--
8550000
09/May/2003
8.65436
--
8550000
08/May/2003
8.707994
--
8550000
07/May/2003
8.65992
--
8550000
06/May/2003
8.669514
--
8550000
05/May/2003
8.657654
--
8550000
02/May/2003
8.423444
--
8550000
01/May/2003
8.333002
--
8550000
30/Apr/2003
8.29948
--
8550000
29/Apr/2003
8.33448
--
8550000
28/Apr/2003
8.051408
--
8550000
25/Apr/2003
7.914108
--
8550000
24/Apr/2003
8.024298
--
8550000
23/Apr/2003
8.171852
--
8550000
22/Apr/2003
8.242752
--
8550000
21/Apr/2003
8.267702
--
8550000
17/Apr/2003
8.350616
--
8550000
16/Apr/2003
8.346034
--
8550000
15/Apr/2003
8.312734
--
8550000
14/Apr/2003
8.271256
--
8550000
11/Apr/2003
8.380852
--
8550000
10/Apr/2003
8.350384
--
8550000
09/Apr/2003
8.29307
--
8550000
08/Apr/2003
8.45844
--
8550000
07/Apr/2003
8.596184
--
8550000
04/Apr/2003
8.477032
--
8550000
03/Apr/2003
8.382088
--
8550000
02/Apr/2003
8.400614
--
8550000
01/Apr/2003
8.306216
--
8550000
31/Mar/2003
8.2424
--
8550000
28/Mar/2003
8.511294
--
8550000
27/Mar/2003
8.496144
--
8550000
26/Mar/2003
8.570854
--
8550000
25/Mar/2003
8.501904
--
8550000
24/Mar/2003
8.420942
--
8550000
21/Mar/2003
8.59768
--
8550000
20/Mar/2003
8.479208
--
8550000
19/Mar/2003
8.288762
--
8550000
18/Mar/2003
8.259162
--
8550000
17/Mar/2003
8.010068
--
8550000
14/Mar/2003
8.131566
--
8550000
13/Mar/2003
8.037398
--
8550000
12/Mar/2003
8.07341
--
8550000
11/Mar/2003
7.974356
--
8550000
10/Mar/2003
7.960388
--
8550000
07/Mar/2003
8.034482
--
8550000
06/Mar/2003
8.16221
--
8550000
05/Mar/2003
8.325974
--
8550000
04/Mar/2003
8.343942
--
8550000
03/Mar/2003
8.40803
--
8550000
28/Feb/2003
8.351882
--
8550000
27/Feb/2003
8.355296
--
8550000
26/Feb/2003
8.43722
--
8550000
25/Feb/2003
8.461102
--
8550000
24/Feb/2003
8.592798
--
8550000
21/Feb/2003
8.620298
--
8550000
20/Feb/2003
8.593346
--
8550000
19/Feb/2003
8.56249
--
8550000
18/Feb/2003
8.420184
--
8550000
14/Feb/2003
8.252616
--
8550000
13/Feb/2003
8.227542
--
8550000
12/Feb/2003
8.374282
--
8550000
11/Feb/2003
8.398772
--
8550000
10/Feb/2003
8.305686
--
8550000
07/Feb/2003
8.390674
--
8550000
06/Feb/2003
8.420432
--
8550000
05/Feb/2003
8.431314
--
8550000
04/Feb/2003
8.45304
--
8550000
03/Feb/2003
8.39418
--
8550000
31/Jan/2003
8.408238
--
8550000
30/Jan/2003
8.455008
--
8550000
29/Jan/2003
8.544758
--
8550000
28/Jan/2003
8.77172
--
8550000
27/Jan/2003
8.722608
--
8550000
24/Jan/2003
8.940268
--
8550000
23/Jan/2003
8.996196
--
8550000
22/Jan/2003
9.01079
--
8550000
21/Jan/2003
8.98492
--
8550000
17/Jan/2003
9.019038
--
8550000
16/Jan/2003
9.110882
--
8550000
15/Jan/2003
9.16779
--
8550000
14/Jan/2003
9.254466
--
8550000
13/Jan/2003
9.12137
--
8550000
10/Jan/2003
8.84067
--
8550000
09/Jan/2003
8.75163
--
8550000
08/Jan/2003
8.71148
--
8550000
07/Jan/2003
8.602758
--
8550000
06/Jan/2003
8.70892
--
8550000
03/Jan/2003
8.730354
--
8550000
02/Jan/2003
8.712154
--
8550000
31/Dec/2002
8.78386
--
8550000
30/Dec/2002
8.705198
--
8550000
27/Dec/2002
8.774246
--
8550000
26/Dec/2002
8.683346
--
8550000
24/Dec/2002
8.72677
--
8550000
23/Dec/2002
8.721328
0.1558
8550000
20/Dec/2002
8.856776
--
8550000
19/Dec/2002
8.984926
--
8550000
18/Dec/2002
8.845906
--
8550000
17/Dec/2002
8.88887
--
8550000
16/Dec/2002
8.992092
--
8550000
13/Dec/2002
9.039698
--
8550000
12/Dec/2002
9.065304
--
8550000
11/Dec/2002
9.001748
--
8550000
10/Dec/2002
8.962152
--
8550000
09/Dec/2002
8.864606
--
8550000
06/Dec/2002
8.959886
--
8550000
05/Dec/2002
8.91789
--
8550000
04/Dec/2002
8.945196
--
8550000
03/Dec/2002
9.090818
--
8550000
02/Dec/2002
9.180922
--
8800000
29/Nov/2002
9.17541
--
8800000
27/Nov/2002
9.230702
--
8800000
26/Nov/2002
9.268344
--
8800000
25/Nov/2002
9.364558
--
8800000
22/Nov/2002
9.37581
--
8800000
21/Nov/2002
9.205814
--
8800000
20/Nov/2002
9.080078
--
8800000
19/Nov/2002
9.184578
--
8800000
18/Nov/2002
9.240022
--
8800000
15/Nov/2002
9.355744
--
8800000
14/Nov/2002
9.184498
--
8800000
13/Nov/2002
9.180068
--
8800000
12/Nov/2002
9.272302
--
8800000
11/Nov/2002
9.272748
--
8800000
08/Nov/2002
9.430432
--
8800000
07/Nov/2002
9.407532
--
8800000
06/Nov/2002
9.54692
--
8800000
05/Nov/2002
9.496892
--
8800000
04/Nov/2002
9.44339
--
8800000
01/Nov/2002
9.435598
--
8800000
31/Oct/2002
9.681722
--
8800000
30/Oct/2002
9.629924
--
8800000
29/Oct/2002
9.595402
--
8800000
28/Oct/2002
9.72334
--
8800000
25/Oct/2002
9.715814
--
8800000
24/Oct/2002
9.575492
--
8800000
23/Oct/2002
9.622564
--
8800000
22/Oct/2002
9.531644
--
8800000
21/Oct/2002
9.5426
--
8800000
18/Oct/2002
9.5596
--
8800000
17/Oct/2002
9.642638
--
8800000
16/Oct/2002
9.391666
--
8800000
15/Oct/2002
9.274154
--
8800000
14/Oct/2002
8.924722
--
8800000
11/Oct/2002
8.93668
--
8800000
10/Oct/2002
8.813456
--
8800000
09/Oct/2002
8.94998
--
8800000
08/Oct/2002
9.084766
--
8800000
07/Oct/2002
8.951062
--
8800000
04/Oct/2002
8.956272
--
8800000
03/Oct/2002
8.827092
--
8800000
02/Oct/2002
8.826114
--
8800000
01/Oct/2002
8.825378
--
8800000
30/Sept/2002
8.863624
--
8800000
27/Sept/2002
9.007022
--
8800000
26/Sept/2002
8.856312
--
8800000
25/Sept/2002
8.761516
--
8800000
24/Sept/2002
9.011118
--
8800000
23/Sept/2002
9.276252
--
8800000
20/Sept/2002
9.339878
--
8800000
19/Sept/2002
9.526334
--
8800000
18/Sept/2002
9.456458
--
8800000
17/Sept/2002
9.636074
--
8800000
16/Sept/2002
9.513128
--
8800000
13/Sept/2002
9.487522
--
8800000
12/Sept/2002
9.5746
--
8800000
11/Sept/2002
9.680776
--
8800000
10/Sept/2002
9.702898
--
8800000
09/Sept/2002
9.565188
--
8800000
06/Sept/2002
9.70627
--
8800000
05/Sept/2002
9.751692
--
8800000
04/Sept/2002
9.811632
--
8800000
03/Sept/2002
9.790318
--
8800000
30/Aug/2002
10.015694
--
8800000
29/Aug/2002
10.016206
--
8800000
28/Aug/2002
10.161156
--
8800000
27/Aug/2002
10.19439
--
8800000
26/Aug/2002
10.194176
--
8800000
23/Aug/2002
10.306834
--
8800000
22/Aug/2002
10.383766
--
8800000
21/Aug/2002
10.386096
--
8800000
20/Aug/2002
10.350228
--
8800000
19/Aug/2002
10.33125
--
8800000
16/Aug/2002
10.26746
--
8800000
15/Aug/2002
10.31218
--
8800000
14/Aug/2002
10.287082
--
8800000
13/Aug/2002
10.225926
--
8800000
12/Aug/2002
9.948364
--
8800000
09/Aug/2002
9.922544
--
8800000
08/Aug/2002
9.905486
--
8800000
07/Aug/2002
9.993298
--
8800000
06/Aug/2002
9.778042
--
8800000
05/Aug/2002
9.969256
--
8800000
02/Aug/2002
10.174818
--
8800000
01/Aug/2002
10.152408
--
8800000
31/Jul/2002
10.094664
--
8800000
30/Jul/2002
10.16522
--
8800000
29/Jul/2002
10.067106
--
8800000
26/Jul/2002
10.011152
--
8800000
25/Jul/2002
10.296524
--
8800000
24/Jul/2002
10.339436
--
8800000
23/Jul/2002
10.638882
--
8800000
22/Jul/2002
10.48674
--
8800000
19/Jul/2002
10.641916
--
8800000
18/Jul/2002
10.69477
--
8800000
17/Jul/2002
10.731284
--
8800000
16/Jul/2002
10.752512
--
8800000
15/Jul/2002
10.925448
--
8400000
12/Jul/2002
10.906078
--
8400000
11/Jul/2002
10.844776
--
8400000
10/Jul/2002
10.981244
--
8400000
09/Jul/2002
11.021606
--
8400000
08/Jul/2002
10.837776
--
8400000
05/Jul/2002
10.906326
--
8400000
03/Jul/2002
10.508982
--
8400000
02/Jul/2002
10.274682
--
8400000
01/Jul/2002
10.273146
--
8400000
28/Jun/2002
10.30081
--
8400000
27/Jun/2002
10.15432
--
8400000
26/Jun/2002
10.151048
--
8400000
25/Jun/2002
10.338628
--
8400000
24/Jun/2002
10.1597
--
8400000
21/Jun/2002
10.203546
--
8400000
20/Jun/2002
10.347448
--
8400000
19/Jun/2002
10.230382
--
8400000
18/Jun/2002
10.455918
--
8400000
17/Jun/2002
10.46276
--
8400000
14/Jun/2002
10.524144
--
8400000
13/Jun/2002
10.750044
--
8400000
12/Jun/2002
10.733676
--
8400000
11/Jun/2002
10.795314
--
8400000
10/Jun/2002
10.829314
--
8400000
07/Jun/2002
10.756734
--
8400000
06/Jun/2002
10.737864
--
8400000
05/Jun/2002
10.746366
--
8400000
04/Jun/2002
10.770704
--
8400000
03/Jun/2002
10.910962
--
8400000
31/May/2002
10.891742
--
8400000
30/May/2002
10.998122
--
8400000
29/May/2002
10.954178
--
8400000
28/May/2002
11.087694
--
8400000
24/May/2002
11.15544
--
8400000
23/May/2002
11.10239
--
8400000
22/May/2002
11.286736
--
8400000
21/May/2002
11.254672
--
8400000
20/May/2002
11.19167
--
8400000
17/May/2002
11.216512
--
8400000
16/May/2002
11.156344
--
8400000
15/May/2002
11.221564
--
8400000
14/May/2002
11.167086
--
8400000
13/May/2002
11.145194
--
8400000
10/May/2002
11.145436
--
8400000
09/May/2002
11.102414
--
8400000
08/May/2002
11.120618
--
8400000
07/May/2002
11.013968
--
8400000
06/May/2002
11.054252
--
8400000
03/May/2002
11.178418
--
8400000
02/May/2002
11.108564
--
8400000
01/May/2002
11.022898
--
8400000
30/Apr/2002
11.011678
--
8400000
29/Apr/2002
10.957524
--
8400000
26/Apr/2002
11.105622
--
8400000
25/Apr/2002
11.0145
--
8400000
24/Apr/2002
11.034864
--
8400000
23/Apr/2002
11.066156
--
8400000
22/Apr/2002
10.99385
--
8400000
19/Apr/2002
10.990952
--
8400000
18/Apr/2002
11.074428
--
8400000
17/Apr/2002
11.189528
--
8400000
16/Apr/2002
11.11876
--
8400000
15/Apr/2002
11.034752
--
8400000
12/Apr/2002
11.006788
--
8400000
11/Apr/2002
10.940354
--
8400000
10/Apr/2002
10.789676
--
8400000
09/Apr/2002
11.03732
--
8400000
08/Apr/2002
11.11758
--
8400000
05/Apr/2002
11.22798
--
8400000
04/Apr/2002
11.188764
--
8400015
03/Apr/2002
11.203102
--
8400015
02/Apr/2002
11.258236
--
8400015
01/Apr/2002
11.219184
--
8400015
28/Mar/2002
11.330572
--
8400015
27/Mar/2002
11.321414
--
8400015
26/Mar/2002
11.282578
--
9350015
25/Mar/2002
11.379394
--
9350015
22/Mar/2002
11.44337
--
9350015
21/Mar/2002
11.42755
--
9350015
20/Mar/2002
11.499764
--
9350015
19/Mar/2002
11.548978
--
9350015
18/Mar/2002
11.431742
--
9350015
15/Mar/2002
11.41357
--
9350015
14/Mar/2002
11.399382
--
9350015
13/Mar/2002
11.383882
--
9200015
12/Mar/2002
11.3749
--
9200015
11/Mar/2002
11.540132
--
9200015
08/Mar/2002
11.491592
--
9200015
07/Mar/2002
11.49186
--
9200015
06/Mar/2002
11.475154
--
9200015
05/Mar/2002
11.51515
--
8650015
04/Mar/2002
11.509452
--
8300015
01/Mar/2002
10.904138
--
8300015
28/Feb/2002
10.871592
--
8300015
27/Feb/2002
10.76077
--
8300015
26/Feb/2002
10.620172
--
8300015
25/Feb/2002
10.574484
--
8300015
22/Feb/2002
10.736302
--
8300015
21/Feb/2002
10.996592
--
8300015
20/Feb/2002
11.024122
--
8300015
19/Feb/2002
11.093106
--
8300015
15/Feb/2002
11.299026
--
8300015
14/Feb/2002
11.350978
--
8150015
13/Feb/2002
11.073206
--
8150015
12/Feb/2002
11.06986
--
8150015
11/Feb/2002
11.060546
--
8150015
08/Feb/2002
11.027612
--
8150015
07/Feb/2002
10.932842
--
8150015
06/Feb/2002
11.138642
--
8150015
05/Feb/2002
10.995804
--
8150015
04/Feb/2002
11.184646
--
7950015
01/Feb/2002
11.309736
--
7950015
31/Jan/2002
11.35903
--
7950015
30/Jan/2002
11.153006
--
7950015
29/Jan/2002
11.254586
--
7950015
28/Jan/2002
11.261426
--
7950015
25/Jan/2002
10.977038
--
7950015
24/Jan/2002
10.511762
--
7950015
23/Jan/2002
10.502014
--
7950015
22/Jan/2002
10.468428
--
7650015
18/Jan/2002
10.502092
--
7550015
17/Jan/2002
10.48208
--
7550015
16/Jan/2002
10.566956
--
7550015
15/Jan/2002
10.74642
--
7550015
14/Jan/2002
10.914252
--
7550015
11/Jan/2002
10.721754
--
7550015
10/Jan/2002
10.718626
--
7550015
09/Jan/2002
10.57671
--
7550015
08/Jan/2002
10.707348
--
7550015
07/Jan/2002
10.68107
--
7450015
04/Jan/2002
10.586634
--
7450015
03/Jan/2002
10.372314
--
7450015
02/Jan/2002
10.158182
--
7450015
31/Dec/2001
10.150442
--
7450015
28/Dec/2001
10.139146
--
7450015
27/Dec/2001
10.034228
--
7450015
26/Dec/2001
9.891698
--
7450015
24/Dec/2001
9.923358
0.08
7450015
21/Dec/2001
9.977032
--
7450015
20/Dec/2001
9.98
--
7450015
19/Dec/2001
10.188524
--
7150015
18/Dec/2001
10.06723
--
7150015
17/Dec/2001
9.931454
--
7150015
14/Dec/2001
9.94064
--
7150015
13/Dec/2001
10.029106
--
7150015
12/Dec/2001
10.19212
--
7150015
11/Dec/2001
10.186814
--
7150015
10/Dec/2001
10.261822
--
7150015
07/Dec/2001
10.352958
--
7150015
06/Dec/2001
10.283982
--
7150015
05/Dec/2001
10.085472
--
7150015
04/Dec/2001
9.756822
--
7150015
03/Dec/2001
9.399614
--
7150015
30/Nov/2001
9.330312
--
7150015
29/Nov/2001
9.209288
--
7150015
28/Nov/2001
9.370192
--
7150015
27/Nov/2001
9.49721
--
7150015
26/Nov/2001
9.344532
--
7150015
23/Nov/2001
9.21139
--
7150015
21/Nov/2001
9.264156
--
7150015
20/Nov/2001
9.158852
--
7150015
19/Nov/2001
9.195104
--
7150015
16/Nov/2001
8.979004
--
7150015
15/Nov/2001
9.081228
--
7150015
14/Nov/2001
8.677908
--
7150015
13/Nov/2001
8.678086
--
7150015
12/Nov/2001
8.71846
--
7150015
09/Nov/2001
8.691574
--
7150015
08/Nov/2001
8.517788
--
7150015
07/Nov/2001
8.471628
--
7150015
06/Nov/2001
8.50675
--
7150015
05/Nov/2001
8.522418
--
7150015
02/Nov/2001
8.510866
--
7150015
01/Nov/2001
8.563028
--
7150015
31/Oct/2001
8.766154
--
7150015
30/Oct/2001
8.889348
--
7150015
29/Oct/2001
8.913824
--
7150015
26/Oct/2001
9.01879
--
7150015
25/Oct/2001
9.024268
--
7150015
24/Oct/2001
9.04692
--
7150015
23/Oct/2001
8.975968
--
7150015
22/Oct/2001
8.858122
--
7150015
19/Oct/2001
8.893034
--
7150015
18/Oct/2001
9.038836
--
7150015
17/Oct/2001
9.279526
--
7150015
16/Oct/2001
9.163102
--
7150015
15/Oct/2001
9.146628
--
7150015
12/Oct/2001
9.085892
--
7150015
11/Oct/2001
8.955528
--
7150015
10/Oct/2001
8.766288
--
7150015
09/Oct/2001
8.944374
--
7150015
08/Oct/2001
8.732902
--
7150015
05/Oct/2001
9.000172
--
7150015
04/Oct/2001
9.004108
--
7150015
03/Oct/2001
8.68188
--
7150015
02/Oct/2001
8.77221
--
7150015
01/Oct/2001
8.7217
--
7150015
28/Sept/2001
8.703496
--
7150015
27/Sept/2001
8.58303
--
7150015
26/Sept/2001
8.347376
--
7150015
25/Sept/2001
8.375414
--
7150015
24/Sept/2001
8.478408
--
7150015
21/Sept/2001
8.207546
--
7150015
20/Sept/2001
8.7571
--
7150015
19/Sept/2001
8.936488
--
7150015
18/Sept/2001
8.851754
--
7150015
17/Sept/2001
8.980464
--
7150015
10/Sept/2001
10.178098
--
7150015
07/Sept/2001
10.325254
--
6900015
06/Sept/2001
10.513214
--
6900015
05/Sept/2001
10.682558
--
6900015
04/Sept/2001
10.719328
--
6900015
31/Aug/2001
10.681792
--
6900015
30/Aug/2001
10.565826
--
6900015
29/Aug/2001
10.704106
--
6900015
28/Aug/2001
10.67655
--
6900015
27/Aug/2001
10.726746
--
6900015
24/Aug/2001
10.613018
0.064
6900015
23/Aug/2001
10.723834
--
6900015
22/Aug/2001
10.689076
--
6900015
21/Aug/2001
10.649286
--
6900015
20/Aug/2001
10.603212
--
6900015
17/Aug/2001
10.705886
--
6900015
16/Aug/2001
10.757108
--
6900015
15/Aug/2001
10.814318
--
6900015
14/Aug/2001
10.74127
--
6900015
13/Aug/2001
10.603506
--
6900015
10/Aug/2001
10.682864
--
6900015
09/Aug/2001
10.575714
--
6900015
08/Aug/2001
10.575374
--
6900015
07/Aug/2001
10.65115
--
6900015
06/Aug/2001
10.6359
--
6900015
03/Aug/2001
10.603556
--
6900015
02/Aug/2001
10.715456
--
6900015
01/Aug/2001
10.643476
--
6900015
31/Jul/2001
10.5771
--
6900015
30/Jul/2001
10.438268
--
6900015
27/Jul/2001
10.3
--
6900015
26/Jul/2001
10.28
--
4950015
25/Jul/2001
10.16
--
4950015
24/Jul/2001
10.12
--
4950015
23/Jul/2001
10.08
--
4950015
20/Jul/2001
10.16
--
4950015
19/Jul/2001
10.02
--
4950015
18/Jul/2001
10.02
--
4950015
17/Jul/2001
10.1
--
4950015
16/Jul/2001
10.229716
--
4950015
13/Jul/2001
10.239694
--
4950015
12/Jul/2001
10.409522
--
4950015
11/Jul/2001
10.31345
--
4950015
10/Jul/2001
10.439836
--
4950015
09/Jul/2001
10.294398
--
4950015
06/Jul/2001
10.333202
--
4950015
05/Jul/2001
10.519822
--
4950015
03/Jul/2001
10.654922
--
4950015
02/Jul/2001
10.653906
--
4950015
29/Jun/2001
10.829518
--
4950015
28/Jun/2001
10.716282
--
4950015
27/Jun/2001
10.705928
--
4950015
26/Jun/2001
10.809478
--
4950015
25/Jun/2001
10.799644
--
4950015
22/Jun/2001
10.934122
--
4950015
21/Jun/2001
10.735104
--
4950015
20/Jun/2001
10.74364
--
4950015
19/Jun/2001
10.876762
--
4950015
18/Jun/2001
10.967876
--
4950015
15/Jun/2001
10.968958
--
4950015
14/Jun/2001
10.84574
--
4950015
13/Jun/2001
10.886396
--
4950015
12/Jun/2001
10.78964
--
4950015
11/Jun/2001
10.870904
--
4950015
08/Jun/2001
11.002116
--
4950015
07/Jun/2001
10.833254
--
4950015
06/Jun/2001
10.753888
--
4950015
05/Jun/2001
10.762772
--
4950015
04/Jun/2001
10.681874
--
4950015
01/Jun/2001
10.6102
--
4950015
31/May/2001
10.657306
--
4950015
30/May/2001
10.70465
--
4950015
29/May/2001
10.87773
--
4950015
25/May/2001
10.855322
--
4950015
24/May/2001
10.95294
--
4950015
23/May/2001
10.902106
--
4950015
22/May/2001
10.862784
--
4950015
21/May/2001
10.795056
--
4950015
18/May/2001
10.787578
--
4950015
17/May/2001
10.873994
--
4950015
16/May/2001
10.712438
--
4950015
15/May/2001
10.850334
--
4950015
14/May/2001
10.83072
--
4950015
11/May/2001
11.013324
--
4950015
10/May/2001
10.875272
--
4950015
09/May/2001
10.746122
--
4950015
08/May/2001
10.897776
--
4950015
07/May/2001
10.959802
--
4950015
04/May/2001
10.975596
--
4950015
03/May/2001
11.145434
--
4950015
02/May/2001
11.180368
--
4950015
01/May/2001
11.147536
--
4950015
30/Apr/2001
11.101872
--
4950015
27/Apr/2001
10.873088
--
4950015
26/Apr/2001
10.734198
--
4950015
25/Apr/2001
10.704354
--
4950015
24/Apr/2001
10.834134
--
4950015
23/Apr/2001
10.912578
--
4950015
20/Apr/2001
10.696334
--
4950015
19/Apr/2001
10.664914
--
4950015
18/Apr/2001
10.472416
--
4950015
17/Apr/2001
10.177274
--
4950015
16/Apr/2001
10.331346
--
4950015
12/Apr/2001
10.331746
--
4950015
11/Apr/2001
10.495628
--
4950015
10/Apr/2001
10.412394
--
4950015
09/Apr/2001
10.286928
--
4950015
06/Apr/2001
10.86898
--
4950015
05/Apr/2001
10.939962
--
4950015
04/Apr/2001
10.583256
--
4950015
03/Apr/2001
10.655158
--
4950015
02/Apr/2001
10.654048
--
4950015
30/Mar/2001
10.909102
--
4950015
29/Mar/2001
10.61227
--
4950015
28/Mar/2001
10.82049
--
4950015
27/Mar/2001
11.036888
--
4950015
26/Mar/2001
11.275868
--
4950015
23/Mar/2001
11.29437
--
4950015
22/Mar/2001
11.016402
--
4950015
21/Mar/2001
11.334004
--
4950015
20/Mar/2001
11.451394
--
4950015
19/Mar/2001
11.444048
--
4950015
16/Mar/2001
11.72296
--
4950015
15/Mar/2001
11.96978
--
4950015
14/Mar/2001
11.979206
--
4950015
13/Mar/2001
12.062254
--
4950015
12/Mar/2001
12.444436
--
4950015
09/Mar/2001
12.779356
--
4950015
08/Mar/2001
12.768918
--
4950015
07/Mar/2001
12.754856
--
4950015
06/Mar/2001
12.765938
--
4950015
05/Mar/2001
12.755336
--
4950015
02/Mar/2001
12.882278
--
4950015
01/Mar/2001
12.876942
--
4950015
28/Feb/2001
13.104012
--
4950015
27/Feb/2001
13.099874
--
4950015
26/Feb/2001
13.279988
--
4950015
23/Feb/2001
13.13779
--
4950015
22/Feb/2001
13.110222
--
4950015
21/Feb/2001
13.215578
--
4950015
20/Feb/2001
13.327372
--
4950015
16/Feb/2001
13.345534
--
4950015
15/Feb/2001
13.361956
--
4950015
14/Feb/2001
13.339952
--
4950015
13/Feb/2001
13.476404
--
4950015
12/Feb/2001
13.495102
--
4950015
09/Feb/2001
13.350094
--
4950015
08/Feb/2001
13.390952
--
4950015
07/Feb/2001
13.104194
--
4950015
06/Feb/2001
13.14417
--
4950015
05/Feb/2001
13.161128
--
4950015
02/Feb/2001
13.34283
--
4950015
01/Feb/2001
13.405206
--
4950015
31/Jan/2001
13.41305
--
4950015
30/Jan/2001
13.209728
--
4950015
29/Jan/2001
13.02236
--
4950015
26/Jan/2001
12.81999
--
4950015
25/Jan/2001
12.95325
--
4950015
24/Jan/2001
12.941618
--
4950015
23/Jan/2001
12.941914
--
4950015
22/Jan/2001
13.005928
--
4950015
19/Jan/2001
12.989964
--
4950015
18/Jan/2001
12.893698
--
4950015
17/Jan/2001
13.18929
--
4950015
16/Jan/2001
13.266848
--
4950015
12/Jan/2001
13.329404
--
4950015
11/Jan/2001
13.24371
--
4950015
10/Jan/2001
13.58167
--
4950015
09/Jan/2001
13.713612
--
4950015
08/Jan/2001
13.595418
--
4950015
05/Jan/2001
13.755912
--
5150015
04/Jan/2001
13.33234
--
5150015
03/Jan/2001
12.973314
--
5150015
02/Jan/2001
13.177466
--
5150015
29/Dec/2000
13.418002
--
5150015
28/Dec/2000
13.202584
--
5150015
27/Dec/2000
13.134394
--
5150015
26/Dec/2000
13.185636
--
5150015
22/Dec/2000
13.22941
--
5150015
21/Dec/2000
13.125168
--
5150015
20/Dec/2000
13.340282
0.232
5150015
19/Dec/2000
13.819908
--
5150015
18/Dec/2000
13.83281
--
5150015
15/Dec/2000
13.59473
--
5150015
14/Dec/2000
13.888396
--
5150015
13/Dec/2000
14.080594
--
5150015
12/Dec/2000
13.943496
--
5150015
11/Dec/2000
14.005202
--
5150015
08/Dec/2000
13.61159
--
5150015
07/Dec/2000
13.606822
--
5150015
06/Dec/2000
13.667736
--
5150015
05/Dec/2000
13.54459
--
5150015
04/Dec/2000
13.352694
--
5150015
01/Dec/2000
13.489886
--
5150015
30/Nov/2000
13.457864
--
5150015
29/Nov/2000
13.435592
--
5150015
28/Nov/2000
13.488464
--
5650015
27/Nov/2000
13.574034
--
5650015
24/Nov/2000
13.574796
--
5650015
22/Nov/2000
13.102596
--
5650015
21/Nov/2000
13.13676
--
5650015
20/Nov/2000
13.213242
--
5650015
17/Nov/2000
13.368096
--
5650015
16/Nov/2000
13.642724
--
5650015
15/Nov/2000
13.553576
--
5650015
14/Nov/2000
13.692086
--
5650015
13/Nov/2000
13.414604
--
5650015
10/Nov/2000
13.743726
--
5650015
09/Nov/2000
13.87224
--
5650015
08/Nov/2000
13.996808
--
5650015
07/Nov/2000
14.111858
--
5650015
06/Nov/2000
14.105426
--
5650015
03/Nov/2000
14.390888
--
5650015
02/Nov/2000
14.233212
--
5650015
01/Nov/2000
14.198324
--
5650015
31/Oct/2000
13.72462
--
5650015
30/Oct/2000
13.495966
--
5650015
27/Oct/2000
13.544614
--
5650015
26/Oct/2000
13.298984
--
5850015
25/Oct/2000
13.312546
--
5850015
24/Oct/2000
13.199076
--
5850015
23/Oct/2000
13.141962
--
5850015
20/Oct/2000
13.253602
--
5850015
19/Oct/2000
12.99232
--
5850015
18/Oct/2000
12.536636
--
5850015
17/Oct/2000
12.476676
--
5850015
16/Oct/2000
12.952754
--
5850015
13/Oct/2000
12.684982
--
5850015
12/Oct/2000
12.851308
--
5850015
11/Oct/2000
12.833062
--
5850015
10/Oct/2000
13.240432
--
5850015
09/Oct/2000
13.059486
--
5850015
06/Oct/2000
13.5442
--
5850015
05/Oct/2000
13.821028
--
5850015
04/Oct/2000
13.637462
--
5850015
03/Oct/2000
13.670386
--
5850015
02/Oct/2000
13.608322
--
5850015
29/Sept/2000
13.817092
--
5850015
28/Sept/2000
13.590276
--
5850015
27/Sept/2000
13.557378
--
5850015
26/Sept/2000
13.764238
--
5850015
25/Sept/2000
13.660818
--
5850015
22/Sept/2000
13.356394
--
5850015
21/Sept/2000
13.754208
--
5850015
20/Sept/2000
13.887082
--
5850015
19/Sept/2000
14.012738
--
5850015
18/Sept/2000
13.94385
--
5850015
15/Sept/2000
14.2956
--
5850015
14/Sept/2000
14.429716
--
5850015
13/Sept/2000
14.444096
--
5850015
12/Sept/2000
14.518556
--
5850015
11/Sept/2000
14.782578
--
5850015
08/Sept/2000
14.946562
--
5850015
07/Sept/2000
14.999162
--
5850015
06/Sept/2000
15.166692
--
5850015
05/Sept/2000
15.291136
--
5850015
01/Sept/2000
15.284748
--
5850015
31/Aug/2000
15.16754
--
5850015
30/Aug/2000
15.29313
--
5850015
29/Aug/2000
15.368458
--
5850015
28/Aug/2000
15.545898
--
5850015
25/Aug/2000
15.505602
--
5850015
24/Aug/2000
15.619454
0.3438
5850015
23/Aug/2000
16.220402
--
5850015
22/Aug/2000
16.414972
--
5850015
21/Aug/2000
16.282718
--
5850015
18/Aug/2000
16.113294
--
5850015
17/Aug/2000
16.303448
--
5850015
16/Aug/2000
16.147366
--
5850015
15/Aug/2000
15.820658
--
5850015
14/Aug/2000
15.742428
--
5850015
11/Aug/2000
15.539572
--
5850015
10/Aug/2000
15.474046
--
5850015
09/Aug/2000
15.140166
--
5850015
08/Aug/2000
15.092246
--
5850015
07/Aug/2000
15.108696
--
5850015
04/Aug/2000
15.19208
--
5850015
03/Aug/2000
15.120256
--
5850015
02/Aug/2000
15.287974
--
5850015
01/Aug/2000
15.249754
--
5850015
31/Jul/2000
15.058658
--
5850015
28/Jul/2000
14.981892
--
5850015
27/Jul/2000
15.207238
--
6150015
26/Jul/2000
15.345234
--
6150015
25/Jul/2000
15.506702
--
6150015
24/Jul/2000
15.494664
--
6150015
21/Jul/2000
15.621016
--
6150015
20/Jul/2000
15.734834
--
6150015
19/Jul/2000
15.750672
--
6150015
18/Jul/2000
15.497188
--
6150015
17/Jul/2000
15.481916
--
6150015
14/Jul/2000
15.26434
--
6150015
13/Jul/2000
15.319066
--
6150015
12/Jul/2000
15.440894
--
6150015
11/Jul/2000
15.513364
--
6150015
10/Jul/2000
15.46118
--
6150015
07/Jul/2000
15.458766
--
6150015
06/Jul/2000
15.28868
--
6150015
05/Jul/2000
15.34303
--
6150015
03/Jul/2000
15.360422
--
6150015
30/Jun/2000
15.111912
--
6150015
29/Jun/2000
15.067138
--
6150015
28/Jun/2000
15.167012
--
6150015
27/Jun/2000
15.038356
--
6150015
26/Jun/2000
14.955224
--
6150015
23/Jun/2000
14.961618
--
6150015
22/Jun/2000
14.91694
--
6150015
21/Jun/2000
14.785958
--
6150015
20/Jun/2000
14.527416
--
6150015
19/Jun/2000
14.438722
--
6150015
16/Jun/2000
14.66759
--
6150015
15/Jun/2000
14.859854
--
6150015
14/Jun/2000
14.84301
--
6150015
13/Jun/2000
14.750216
--
6150015
12/Jun/2000
14.979274
--
6150015
09/Jun/2000
15.004246
--
6150015
08/Jun/2000
15.143512
--
6150015
07/Jun/2000
14.98169
--
6350015
06/Jun/2000
14.787934
--
6350015
05/Jun/2000
14.593994
--
6350015
02/Jun/2000
14.057176
--
6350015
01/Jun/2000
13.412996
--
6350015
31/May/2000
13.101038
--
6350015
30/May/2000
13.10786
--
6350015
26/May/2000
13.191058
--
6350015
25/May/2000
13.274858
--
6350015
24/May/2000
13.411864
--
6350015
23/May/2000
13.547062
--
6350015
22/May/2000
13.750258
--
6350015
19/May/2000
14.198832
--
6650015
18/May/2000
14.311642
--
6650015
17/May/2000
14.311858
--
6650015
16/May/2000
14.47698
--
6650015
15/May/2000
14.248956
--
6650015
12/May/2000
14.414822
--
6650015
11/May/2000
14.301572
--
6650015
10/May/2000
14.636326
--
6650015
09/May/2000
14.896528
--
6650015
08/May/2000
14.870972
--
6650015
05/May/2000
15.24335
--
6650015
04/May/2000
15.220182
--
6650015
03/May/2000
15.421634
--
6650015
02/May/2000
15.507926
--
6650015
01/May/2000
15.628866
--
6650015
28/Apr/2000
15.641092
--
6650015
27/Apr/2000
15.553044
--
6650015
26/Apr/2000
15.418176
--
6650015
25/Apr/2000
15.207162
--
6650015
24/Apr/2000
15.068672
--
6650015
20/Apr/2000
15.288996
--
6650015
19/Apr/2000
15.10397
--
6650015
18/Apr/2000
14.678402
--
6650015
17/Apr/2000
14.541628
--
6650015
14/Apr/2000
15.734272
--
6650015
13/Apr/2000
15.413398
--
6650015
12/Apr/2000
15.071802
--
6650015
11/Apr/2000
15.070794
--
6650015
10/Apr/2000
15.084982
--
6650015
07/Apr/2000
15.244974
--
6650015
06/Apr/2000
15.101142
--
6650015
05/Apr/2000
14.742882
--
6650015
04/Apr/2000
14.6739
--
6650015
03/Apr/2000
14.699864
--
6650015
31/Mar/2000
15.103524
--
6650015
30/Mar/2000
14.96383
--
6650015
29/Mar/2000
15.476784
--
6650015
28/Mar/2000
15.620906
--
6650015
27/Mar/2000
15.712732
--
6650015
24/Mar/2000
15.296584
--
6650015
23/Mar/2000
15.24924
--
6650015
22/Mar/2000
15.203178
--
6650015
21/Mar/2000
14.998318
--
6650015
20/Mar/2000
14.674934
--
6650015
17/Mar/2000
14.810028
--
6650015
16/Mar/2000
14.242432
--
6650015
15/Mar/2000
14.22947
--
6650015
14/Mar/2000
14.463984
--
6650015
13/Mar/2000
14.40979
--
6650015
10/Mar/2000
14.772546
--
6650015
09/Mar/2000
14.640142
--
6650015
08/Mar/2000
14.568152
--
6850015
07/Mar/2000
14.625862
--
6850015
06/Mar/2000
14.682774
--
6850015
03/Mar/2000
14.622926
--
6850015
02/Mar/2000
14.685376
--
6850015
01/Mar/2000
14.80576
--
6850015
29/Feb/2000
14.785356
--
6850015
28/Feb/2000
14.767588
--
6850015
25/Feb/2000
15.012972
--
6850015
24/Feb/2000
14.887752
--
6850015
23/Feb/2000
15.042296
--
6850015
22/Feb/2000
14.814488
--
6850015
18/Feb/2000
15.30679
--
6850015
17/Feb/2000
15.712846
--
6850015
16/Feb/2000
15.596718
--
6850015
15/Feb/2000
15.593086
--
6850015
14/Feb/2000
15.88931
--
6850015
11/Feb/2000
15.792728
--
6850015
10/Feb/2000
15.959196
--
6850015
09/Feb/2000
16.103658
--
6850015
08/Feb/2000
16.26403
--
6950015
07/Feb/2000
16.476636
--
6950015
04/Feb/2000
16.504998
--
6950015
03/Feb/2000
16.428504
--
6950015
02/Feb/2000
16.541476
--
6950015
01/Feb/2000
16.252684
--
6950015
31/Jan/2000
16.214302
--
6950015
28/Jan/2000
16.524962
--
6950015
27/Jan/2000
16.885678
--
6950015
26/Jan/2000
16.49579
--
6950015
25/Jan/2000
16.395062
--
6950015
24/Jan/2000
16.478398
--
6950015
21/Jan/2000
16.85978
--
6950015
20/Jan/2000
17.301506
--
6950015
19/Jan/2000
16.831608
--
7050015
18/Jan/2000
17.303112
--
7050015
14/Jan/2000
17.850642
--
7050015
13/Jan/2000
17.844762
--
7050015
12/Jan/2000
18.12855
--
7050015
11/Jan/2000
17.91628
--
7050015
10/Jan/2000
18.238318
--
7050015
07/Jan/2000
18.085436
--
7050015
06/Jan/2000
17.582294
--
7050015
05/Jan/2000
17.957836
--
7050015
04/Jan/2000
18.942746
--
7050015
03/Jan/2000
19.243506
--
7050015
31/Dec/1999
18.619912
--
7050015
30/Dec/1999
18.614786
--
7050015
29/Dec/1999
18.63092
--
7050015
28/Dec/1999
18.472702
--
7050015
27/Dec/1999
18.472324
--
7050015
23/Dec/1999
18.203018
--
7050015
22/Dec/1999
18.113184
--
7050015
21/Dec/1999
17.930726
0.1868
7050015
20/Dec/1999
18.162254
--
7050015
17/Dec/1999
18.14364
--
7050015
16/Dec/1999
17.591368
--
7050015
15/Dec/1999
17.74537
--
7050015
14/Dec/1999
18.051382
--
7050015
13/Dec/1999
18.1037
--
7050015
10/Dec/1999
18.10172
--
7050015
09/Dec/1999
17.987844
--
7050015
08/Dec/1999
17.925216
--
7050015
07/Dec/1999
17.597586
--
7050015
06/Dec/1999
17.172628
--
7050015
03/Dec/1999
16.974982
--
7050015
02/Dec/1999
16.8752
--
7050015
01/Dec/1999
16.807294
--
7050015
30/Nov/1999
16.950798
--
7050015
29/Nov/1999
16.897478
--
7050015
26/Nov/1999
17.123398
--
7050015
24/Nov/1999
16.69838
--
7050015
23/Nov/1999
16.905268
--
7050015
22/Nov/1999
16.98537
--
7050015
19/Nov/1999
17.069278
--
7050015
18/Nov/1999
16.941116
--
7050015
17/Nov/1999
17.093782
--
7050015
16/Nov/1999
17.087698
--
7050015
15/Nov/1999
17.0611
--
7050015
12/Nov/1999
16.886046
--
7050015
11/Nov/1999
16.631266
--
7050015
10/Nov/1999
16.536226
--
7050015
09/Nov/1999
16.451958
--
7050015
08/Nov/1999
16.352664
--
7050015
05/Nov/1999
16.346022
--
7050015
04/Nov/1999
16.52773
--
7050015
03/Nov/1999
16.383646
--
7050015
02/Nov/1999
16.152704
--
7050015
01/Nov/1999
16.316088
--
7050015
29/Oct/1999
16.173376
--
7050015
28/Oct/1999
15.775136
--
7050015
27/Oct/1999
15.631028
--
7050015
26/Oct/1999
15.8592
--
7050015
25/Oct/1999
15.907308
--
7050015
22/Oct/1999
15.819772
--
7050015
21/Oct/1999
15.794056
--
7050015
20/Oct/1999
15.762854
--
7050015
19/Oct/1999
15.485282
--
7050015
18/Oct/1999
15.562728
--
7050015
15/Oct/1999
15.969724
--
7050015
14/Oct/1999
16.242586
--
7050015
13/Oct/1999
16.064284
--
7050015
12/Oct/1999
16.343418
--
7050015
11/Oct/1999
16.409994
--
7050015
08/Oct/1999
16.277438
--
7050015
07/Oct/1999
16.371974
--
7050015
06/Oct/1999
16.17771
--
7050015
05/Oct/1999
15.869436
--
7050015
04/Oct/1999
15.642102
--
7050015
01/Oct/1999
15.624762
--
7050015
30/Sept/1999
15.403476
--
7050015
29/Sept/1999
15.167716
--
7050015
28/Sept/1999
15.03396
--
7050015
27/Sept/1999
14.935938
--
7050015
24/Sept/1999
14.982212
--
7050015
23/Sept/1999
15.24339
--
7050015
22/Sept/1999
15.345678
--
7250015
21/Sept/1999
15.731068
--
7250015
20/Sept/1999
15.82165
--
7250015
17/Sept/1999
16.019188
--
7250015
16/Sept/1999
15.731408
--
7250015
15/Sept/1999
15.975292
--
7250015
14/Sept/1999
16.092752
--
7250015
13/Sept/1999
16.175566
--
7250015
10/Sept/1999
15.99208
--
7250015
09/Sept/1999
16.039738
--
7250015
08/Sept/1999
15.73495
--
7250015
07/Sept/1999
15.866586
--
7250015
03/Sept/1999
15.749276
--
7250015
02/Sept/1999
15.983656
--
7250015
01/Sept/1999
15.979212
--
7150015
31/Aug/1999
15.865264
--
7150015
30/Aug/1999
16.108454
--
7150015
27/Aug/1999
16.103368
--
7150015
26/Aug/1999
16.218554
--
7150015
25/Aug/1999
16.010654
0.1178
7150015
24/Aug/1999
16.014118
--
7150015
23/Aug/1999
16.147348
--
6850015
20/Aug/1999
15.899766
--
6850015
19/Aug/1999
15.745954
--
6850015
18/Aug/1999
15.5612
--
6850015
17/Aug/1999
14.999994
--
6850015
16/Aug/1999
15.294168
--
6850015
13/Aug/1999
15.102104
--
6850015
12/Aug/1999
15.406608
--
6850015
11/Aug/1999
15.202592
--
6850015
10/Aug/1999
15.547152
--
6850015
09/Aug/1999
15.878482
--
6850015
06/Aug/1999
15.887118
--
6850015
05/Aug/1999
16.004534
--
6850015
04/Aug/1999
16.332652
--
6850015
03/Aug/1999
16.328518
--
6850015
02/Aug/1999
16.255812
--
6850015
30/Jul/1999
16.420124
--
6850015
29/Jul/1999
16.415842
--
6850015
28/Jul/1999
16.016212
--
6850015
27/Jul/1999
15.269744
--
6850015
26/Jul/1999
14.970314
--
6850015
23/Jul/1999
15.130678
--
6850015
22/Jul/1999
15.733988
--
6850015
21/Jul/1999
15.949122
--
6850015
20/Jul/1999
16.194222
--
6850015
19/Jul/1999
16.089832
--
6850015
16/Jul/1999
16.10365
--
6850015
15/Jul/1999
16.34532
--
6850015
14/Jul/1999
16.446782
--
6850015
13/Jul/1999
16.597498
--
6850015
12/Jul/1999
16.751416
--
6850015
09/Jul/1999
16.566266
--
6850015
08/Jul/1999
16.489976
--
7550015
07/Jul/1999
16.392934
--
7550015
06/Jul/1999
16.60825
--
7550015
02/Jul/1999
17.00003
--
7550015
01/Jul/1999
16.933488
--
7550015
30/Jun/1999
16.496838
--
7550015
29/Jun/1999
16.655558
--
7550015
28/Jun/1999
16.62426
--
7550015
25/Jun/1999
16.736204
--
7550015
24/Jun/1999
16.69572
--
7450015
23/Jun/1999
16.593192
--
7450015
22/Jun/1999
16.269634
--
7450015
21/Jun/1999
16.132612
--
7450015
18/Jun/1999
15.879652
--
7450015
17/Jun/1999
15.84551
--
7350015
16/Jun/1999
15.645866
--
7350015
15/Jun/1999
15.687162
--
7350015
14/Jun/1999
15.80942
--
7350015
11/Jun/1999
15.915572
--
7350015
10/Jun/1999
15.712256
--
7350015
09/Jun/1999
15.603552
--
7350015
08/Jun/1999
15.631524
--
7350015
07/Jun/1999
15.224806
--
7450015
04/Jun/1999
14.966978
--
7450015
03/Jun/1999
15.116082
--
7650015
02/Jun/1999
15.0656
--
7650015
01/Jun/1999
14.9181
--
7700015
28/May/1999
14.98388
--
7700015
27/May/1999
14.969078
--
7700015
26/May/1999
14.82073
--
7700015
25/May/1999
14.852096
--
7700015
24/May/1999
15.141244
--
7700015
21/May/1999
15.332112
--
7700015
20/May/1999
15.022908
--
7950015
19/May/1999
15.099678
--
7950015
18/May/1999
15.191938
--
7950015
17/May/1999
15.43055
--
7950015
14/May/1999
15.449058
--
7950015
13/May/1999
15.50284
--
7950015
12/May/1999
15.679376
--
7950015
11/May/1999
15.693424
--
7950015
10/May/1999
15.475016
--
7950015
07/May/1999
15.679144
--
7950015
06/May/1999
16.346346
--
7950015
05/May/1999
16.301536
--
7950015
04/May/1999
16.061472
--
7950015
03/May/1999
15.656502
--
7950015
30/Apr/1999
15.61389
--
7950015
29/Apr/1999
14.906062
--
7950015
28/Apr/1999
15.0757
--
7900015
27/Apr/1999
15.425026
--
7900015
26/Apr/1999
15.287146
--
7900015
23/Apr/1999
15.145502
--
7900015
22/Apr/1999
15.219972
--
7900015
21/Apr/1999
14.94555
--
7900015
20/Apr/1999
14.863766
--
7950015
19/Apr/1999
15.21928
--
7950015
16/Apr/1999
14.33748
--
7950015
15/Apr/1999
13.845336
--
7950015
14/Apr/1999
13.89691
--
7950015
13/Apr/1999
13.55933
--
7950015
12/Apr/1999
13.428426
--
7950015
09/Apr/1999
13.31437
--
7950015
08/Apr/1999
13.060644
--
7950015
07/Apr/1999
12.917522
--
7950015
06/Apr/1999
12.719806
--
7950015
05/Apr/1999
12.533338
--
7950015
01/Apr/1999
12.26641
--
7950015
31/Mar/1999
12.096418
--
7950015
30/Mar/1999
12.023792
--
7950015
29/Mar/1999
11.926146
--
7950015
26/Mar/1999
11.92563
--
7950015
25/Mar/1999
11.94008
--
7950015
24/Mar/1999
11.769182
--
7950015
23/Mar/1999
11.797712
--
7950015
22/Mar/1999
11.864736
--
7950015
19/Mar/1999
11.821376
--
7950015
18/Mar/1999
11.880986
--
7950015
17/Mar/1999
11.98481
--
7950015
16/Mar/1999
12.185408
--
7950015
15/Mar/1999
12.289682
--
7950015
12/Mar/1999
12.06236
--
7950015
11/Mar/1999
11.861172
--
7950015
10/Mar/1999
11.9261
--
7950015
09/Mar/1999
11.640368
--
7950015
08/Mar/1999
11.73321
--
7950015
05/Mar/1999
11.766886
--
7950015
04/Mar/1999
11.642728
--
7950015
03/Mar/1999
11.59318
--
8000015
02/Mar/1999
11.64765
--
8000015
01/Mar/1999
11.741256
--
8000015
26/Feb/1999
11.6174
--
8000015
25/Feb/1999
11.625704
--
8000015
24/Feb/1999
11.588318
--
8000015
23/Feb/1999
11.48132
--
8000015
22/Feb/1999
11.445732
--
8000015
19/Feb/1999
11.177506
--
8000015
18/Feb/1999
10.81337
--
8000015
17/Feb/1999
11.082596
--
8000015
16/Feb/1999
11.082882
--
8000015
12/Feb/1999
11.093368
--
7950015
11/Feb/1999
11.115458
--
7950015
10/Feb/1999
10.4858
--
7950015
09/Feb/1999
10.68442
--
7950015
08/Feb/1999
11.000078
--
7950015
05/Feb/1999
11.237456
--
7950015
04/Feb/1999
11.332442
--
7950015
03/Feb/1999
11.18732
--
7950015
02/Feb/1999
11.492564
--
7950015
01/Feb/1999
11.64459
--
7950015
29/Jan/1999
11.789482
--
7950015
28/Jan/1999
11.781338
--
7950015
27/Jan/1999
12.129376
--
7950015
26/Jan/1999
11.84153
--
7950015
25/Jan/1999
11.71734
--
7950015
22/Jan/1999
12.448138
--
7950015
21/Jan/1999
12.658812
--
7950015
20/Jan/1999
13.10824
--
7950015
19/Jan/1999
13.091316
--
7800015
15/Jan/1999
12.696788
--
7800015
14/Jan/1999
12.298206
--
7800015
13/Jan/1999
12.55163
--
7600015
12/Jan/1999
12.940632
--
7600015
11/Jan/1999
13.091922
--
7600015
08/Jan/1999
13.059028
--
7600015
07/Jan/1999
12.85808
--
7400015
06/Jan/1999
12.369208
--
7400015
05/Jan/1999
11.92709
--
7400015
04/Jan/1999
12.218808
--
7400015
31/Dec/1998
12.20348
--
7400015
30/Dec/1998
12.202342
--
7400015
29/Dec/1998
12.089278
--
7400015
28/Dec/1998
12.105012
--
7400015
24/Dec/1998
12.21391
--
7400015
23/Dec/1998
12.176246
--
7400015
22/Dec/1998
12.400012
0.1256
7400015
21/Dec/1998
12.342058
--
7400015
18/Dec/1998
12.462132
--
7400015
17/Dec/1998
12.124176
--
7400015
16/Dec/1998
11.985186
--
7400015
15/Dec/1998
12.055626
--
7400015
14/Dec/1998
12.174662
--
7400015
11/Dec/1998
12.307842
--
7400015
10/Dec/1998
12.632868
--
7400015
09/Dec/1998
12.50814
--
7400015
08/Dec/1998
12.13155
--
7400015
07/Dec/1998
11.969966
--
7400015
04/Dec/1998
11.753392
--
7400015
03/Dec/1998
11.760708
--
7400015
02/Dec/1998
12.075098
--
7400015
01/Dec/1998
11.928742
--
7400015
30/Nov/1998
12.404462
--
7400015
27/Nov/1998
12.174934
--
7400015
25/Nov/1998
12.238268
--
7400015
24/Nov/1998
12.423982
--
7150015
23/Nov/1998
12.001784
--
7150015
20/Nov/1998
11.902034
--
7050015
19/Nov/1998
11.704586
--
7050015
18/Nov/1998
11.24355
--
7050015
17/Nov/1998
10.818072
--
6950015
16/Nov/1998
10.90977
--
6950015
13/Nov/1998
10.461922
--
6950015
12/Nov/1998
10.29173
--
6950015
11/Nov/1998
10.679146
--
6950015
10/Nov/1998
10.007966
--
6950015
09/Nov/1998
10.398598
--
6950015
06/Nov/1998
11.036948
--
6950015
05/Nov/1998
11.274774
--
6750015
04/Nov/1998
11.244772
--
6750015
03/Nov/1998
10.928196
--
6750015
02/Nov/1998
10.888602
--
6750015
30/Oct/1998
10.523036
--
6750015
29/Oct/1998
10.476262
--
6750015
28/Oct/1998
10.369828
--
6750015
27/Oct/1998
10.110588
--
6750015
26/Oct/1998
9.785728
--
6750015
23/Oct/1998
9.80113
--
6750015
22/Oct/1998
9.895322
--
6750015
21/Oct/1998
10.156342
--
6750015
20/Oct/1998
9.799708
--
6750015
19/Oct/1998
9.944384
--
6750015
16/Oct/1998
9.916318
--
6750015
15/Oct/1998
9.020182
--
6750015
14/Oct/1998
8.65991
--
6850015
13/Oct/1998
8.798612
--
6850015
12/Oct/1998
8.801504
--
6850015
09/Oct/1998
8.419152
--
6850015
08/Oct/1998
8.328734
--
6850015
07/Oct/1998
7.980766
--
6850015
06/Oct/1998
7.524378
--
6850015
05/Oct/1998
7.41991
--
6850015
02/Oct/1998
7.502786
--
6850015
01/Oct/1998
7.633542
--
6850015
30/Sept/1998
7.895024
--
6850015
29/Sept/1998
7.984678
--
6850015
28/Sept/1998
7.694946
--
6850015
25/Sept/1998
7.659382
--
6850015
24/Sept/1998
7.560712
--
6850015
23/Sept/1998
7.197084
--
6850015
22/Sept/1998
7.175758
--
6850015
21/Sept/1998
7.025408
--
6850015
18/Sept/1998
7.303462
--
6850015
17/Sept/1998
7.607408
--
6850015
16/Sept/1998
7.692578
--
6850015
15/Sept/1998
7.300084
--
6850015
14/Sept/1998
7.080578
--
6900015
11/Sept/1998
6.90859
--
6900015
10/Sept/1998
6.931128
--
6900015
09/Sept/1998
7.04041
--
6900015
08/Sept/1998
6.93869
--
6900015
04/Sept/1998
6.310084
--
7000015
03/Sept/1998
6.35147
--
7000015
02/Sept/1998
6.528464
--
7150015
01/Sept/1998
6.640484
--
7150015
31/Aug/1998
6.608114
--
7150015
28/Aug/1998
7.045682
--
7250015
27/Aug/1998
7.246654
--
7250015
26/Aug/1998
7.223126
--
7250015
25/Aug/1998
7.135624
0.1136
7250015
24/Aug/1998
7.229718
--
7250015
21/Aug/1998
7.413848
--
7250015
20/Aug/1998
7.52907
--
7250015
19/Aug/1998
7.55535
--
7200015
18/Aug/1998
7.420242
--
7200015
17/Aug/1998
7.3766
--
7200015
14/Aug/1998
7.751034
--
7200015
13/Aug/1998
7.744
--
7200015
12/Aug/1998
8.045426
--
7200015
11/Aug/1998
8.033472
--
7200015
10/Aug/1998
8.33769
--
7200015
07/Aug/1998
8.376498
--
7200015
06/Aug/1998
8.566854
--
7200015
05/Aug/1998
8.572614
--
7200015
04/Aug/1998
8.727238
--
7200015
03/Aug/1998
8.64942
--
7200015
31/Jul/1998
8.686674
--
7200015
30/Jul/1998
8.620058
--
7200015
29/Jul/1998
8.682466
--
7200015
28/Jul/1998
8.835
--
7200015
27/Jul/1998
8.835598
--
7100015
24/Jul/1998
8.875562
--
7100015
23/Jul/1998
8.893756
--
7050015
22/Jul/1998
8.798758
--
7050015
21/Jul/1998
9.075212
--
6900015
20/Jul/1998
9.291684
--
6900015
17/Jul/1998
9.124452
--
6750015
16/Jul/1998
9.06663
--
6650015
15/Jul/1998
8.837124
--
6550015
14/Jul/1998
8.58637
--
6450015
13/Jul/1998
8.476122
--
6450015
10/Jul/1998
8.642406
--
6450015
09/Jul/1998
8.821242
--
6450015
08/Jul/1998
8.933418
--
6450015
07/Jul/1998
9.115404
--
6450015
06/Jul/1998
9.056486
--
6450015
02/Jul/1998
9.158526
--
6400015
01/Jul/1998
9.11277
--
6350015
30/Jun/1998
8.646004
--
6350015
29/Jun/1998
8.587826
--
6350015
26/Jun/1998
8.87723
--
6350015
25/Jun/1998
8.678896
--
6350015
24/Jun/1998
8.728166
--
6350015
23/Jun/1998
8.750438
--
6350015
22/Jun/1998
8.878728
--
6350015
19/Jun/1998
9.378634
--
6350015
18/Jun/1998
9.139736
--
6200015
17/Jun/1998
8.63453
--
6100015
16/Jun/1998
7.922866
--
6100015
15/Jun/1998
7.969948
--
6100015
12/Jun/1998
8.493122
--
6100015
11/Jun/1998
8.645162
--
6100015
10/Jun/1998
8.63078
--
6100015
09/Jun/1998
8.927308
--
5850015
08/Jun/1998
8.969454
--
5850015
05/Jun/1998
9.463516
--
5850015
04/Jun/1998
9.673388
--
5850015
03/Jun/1998
10.104766
--
5850015
02/Jun/1998
9.835286
--
5850015
01/Jun/1998
9.835384
--
5850015
29/May/1998
10.084796
--
5850015
28/May/1998
10.18686
--
5850015
27/May/1998
10.37193
--
5800015
26/May/1998
10.699652
--
5800015
22/May/1998
10.986666
--
5750015
21/May/1998
10.967456
--
5750015
20/May/1998
10.565578
--
5650015
19/May/1998
10.44817
--
5650015
18/May/1998
10.454434
--
5650015
15/May/1998
10.808826
--
5500015
14/May/1998
10.515094
--
5500015
13/May/1998
10.761724
--
5500015
12/May/1998
11.285904
--
5500015
11/May/1998
11.507968
--
5500015
08/May/1998
11.555104
--
5500015
07/May/1998
11.460146
--
5500015
06/May/1998
11.66395
--
5500015
05/May/1998
12.122694
--
5500015
04/May/1998
12.281116
--
5500015
01/May/1998
12.537534
--
5500015
30/Apr/1998
12.537692
--
5500015
29/Apr/1998
12.459654
--
5400015
28/Apr/1998
12.245302
--
5400015
27/Apr/1998
12.038988
--
5400015
24/Apr/1998
12.15368
--
5350015
23/Apr/1998
12.21824
--
5350015
22/Apr/1998
12.160184
--
5350015
21/Apr/1998
12.308608
--
5250015
20/Apr/1998
12.33242
--
5250015
17/Apr/1998
12.458634
--
5250015
16/Apr/1998
12.460014
--
5250015
15/Apr/1998
12.794012
--
5250015
14/Apr/1998
13.047732
--
5250015
13/Apr/1998
13.346718
--
5250015
09/Apr/1998
13.314162
--
5200015
08/Apr/1998
12.904792
--
5100015
07/Apr/1998
12.881112
--
5100015
06/Apr/1998
12.78995
--
5100015
03/Apr/1998
12.73171
--
5100015
02/Apr/1998
13.120124
--
5100015
01/Apr/1998
13.243186
--
5100015
31/Mar/1998
13.56816
--
5100015
30/Mar/1998
14.013716
--
5100015
27/Mar/1998
14.255962
--
5100015
26/Mar/1998
14.05452
--
5100015
25/Mar/1998
14.25205
--
5000015
24/Mar/1998
14.09003
--
5000015
23/Mar/1998
14.27847
--
5000015
20/Mar/1998
14.32716
--
5000015
19/Mar/1998
14.57381
--
4900015
18/Mar/1998
13.751924
--
4900015
17/Mar/1998
13.470178
--
4900015
16/Mar/1998
13.2468
--
4900015
13/Mar/1998
13.360592
--
4900015
12/Mar/1998
13.07071
--
4850015
11/Mar/1998
12.760808
--
4850015
10/Mar/1998
12.527
--
4850015
09/Mar/1998
12.37426
--
4700015
06/Mar/1998
12.501628
--
4650015
05/Mar/1998
12.744094
--
4650015
04/Mar/1998
13.128358
--
4650015
03/Mar/1998
13.423642
--
4650015
02/Mar/1998
13.789308
--
4650015
27/Feb/1998
13.802346
--
4600015
26/Feb/1998
13.595192
--
4600015
25/Feb/1998
13.376884
--
4600015
24/Feb/1998
13.259232
--
4550015
23/Feb/1998
13.116638
--
4550015
20/Feb/1998
13.11276
--
4500015
19/Feb/1998
13.273586
--
4500015
18/Feb/1998
13.024936
--
4450015
17/Feb/1998
12.516444
--
4450015
13/Feb/1998
12.784518
--
4450015
12/Feb/1998
13.238618
--
4450015
11/Feb/1998
13.69773
--
4350015
10/Feb/1998
13.506858
--
4250015
09/Feb/1998
13.182564
--
4150015
06/Feb/1998
13.380786
--
4100015
05/Feb/1998
12.979816
--
4100015
04/Feb/1998
12.62248
--
4000015
03/Feb/1998
12.802012
--
3750015
02/Feb/1998
12.840172
--
3400015
30/Jan/1998
10.949246
--
3400015
29/Jan/1998
10.899478
--
3400015
28/Jan/1998
10.950084
--
3400015
27/Jan/1998
10.925228
--
3350015
26/Jan/1998
10.597114
--
3000015
23/Jan/1998
10.560224
--
2950015
22/Jan/1998
10.768352
--
2950015
21/Jan/1998
11.231462
--
2900015
20/Jan/1998
11.105904
--
2700015
16/Jan/1998
10.697096
--
2600015
15/Jan/1998
10.37826
--
2550015
14/Jan/1998
10.616596
--
2450015
13/Jan/1998
10.049968
--
1900015
12/Jan/1998
8.999042
--
1800015
09/Jan/1998
9.808156
--
1750015
08/Jan/1998
10.477566
--
1700015
07/Jan/1998
11.675756
--
1700015
06/Jan/1998
12.048612
--
1650015
05/Jan/1998
12.690582
--
1650015
02/Jan/1998
13.058826
--
1650015
31/Dec/1997
13.241632
--
1650015
30/Dec/1997
13.108978
--
1650015
29/Dec/1997
13.026584
--
1650015
26/Dec/1997
13.143626
--
1650015
24/Dec/1997
13.213638
--
1650015
23/Dec/1997
13.58301
--
1650015
22/Dec/1997
13.432412
--
1650015
19/Dec/1997
13.713638
--
1650015
18/Dec/1997
14.052218
--
1650015
17/Dec/1997
13.384148
--
1550015
16/Dec/1997
12.813618
--
1500015
15/Dec/1997
13.290794
--
1500015
12/Dec/1997
14.020734
--
1500015
11/Dec/1997
14.316556
--
1500015
10/Dec/1997
15.196254
--
1500015
09/Dec/1997
15.37802
--
1500015
08/Dec/1997
15.574514
--
1450015
05/Dec/1997
15.069458
--
1450015
04/Dec/1997
14.84508
--
1450015
03/Dec/1997
14.820564
--
1450015
02/Dec/1997
15.174884
--
1450015
01/Dec/1997
14.795962
--
1400015
28/Nov/1997
14.711692
--
1400015
26/Nov/1997
14.429952
--
1400015
25/Nov/1997
14.203826
--
1400015
24/Nov/1997
14.530832
--
1350015
21/Nov/1997
14.178576
--
1350015
20/Nov/1997
13.857468
--
1350015
19/Nov/1997
14.111362
--
1350015
18/Nov/1997
14.711858
--
1350015
17/Nov/1997
14.86556
--
1350015
14/Nov/1997
14.731154
--
1350015
13/Nov/1997
14.713414
--
1350015
12/Nov/1997
14.869058
--
1350015
11/Nov/1997
14.964234
--
1350015
10/Nov/1997
14.905908
--
1350015
07/Nov/1997
15.352376
--
1250015
06/Nov/1997
15.568286
--
1250015
05/Nov/1997
15.414704
--
1250015
04/Nov/1997
15.624028
--
1250015
03/Nov/1997
15.964736
--
1250015
31/Oct/1997
14.534554
--
1250015
30/Oct/1997
13.90649
--
1250015
29/Oct/1997
13.9334
--
1200015
28/Oct/1997
13.02267
--
1200015
27/Oct/1997
14.193222
--
1200015
24/Oct/1997
14.288996
--
1200015
23/Oct/1997
14.46206
--
1200015
22/Oct/1997
15.310366
--
1200015
21/Oct/1997
15.727246
--
1200015
20/Oct/1997
15.957016
--
1300015
17/Oct/1997
16.506656
--
1300015
16/Oct/1997
16.446802
--
1300015
15/Oct/1997
16.679046
--
1300015
14/Oct/1997
16.924682
--
1300015
13/Oct/1997
16.924004
--
1300015
10/Oct/1997
16.989912
--
1300015
09/Oct/1997
16.746622
--
1300015
08/Oct/1997
16.523832
--
1300015
07/Oct/1997
16.301734
--
1300015
06/Oct/1997
16.634308
--
1300015
03/Oct/1997
16.927174
--
1300015
02/Oct/1997
17.29247
--
1300015
01/Oct/1997
17.329392
--
1300015
30/Sept/1997
17.703518
--
1300015
29/Sept/1997
17.425914
--
1300015
26/Sept/1997
17.44326
--
1300015
25/Sept/1997
17.558336
--
1300015
24/Sept/1997
17.3506
--
1300015
23/Sept/1997
17.47509
--
1300015
22/Sept/1997
17.359938
--
1300015
19/Sept/1997
17.62815
--
1300015
18/Sept/1997
17.690572
--
1300015
17/Sept/1997
17.869524
--
1300015
16/Sept/1997
17.973708
--
1300015
15/Sept/1997
18.285842
--
1300015
12/Sept/1997
18.281812
--
1300015
11/Sept/1997
18.39695
--
1300015
10/Sept/1997
18.895482
--
1300015
09/Sept/1997
18.95325
--
1300015
08/Sept/1997
18.31912
--
1300015
05/Sept/1997
17.838886
--
1300015
04/Sept/1997
17.042582
--
900015
03/Sept/1997
16.792222
--
850015
02/Sept/1997
16.566732
--
850015
29/Aug/1997
17.319176
--
850015
28/Aug/1997
17.772956
--
850015
27/Aug/1997
18.955418
--
850015
26/Aug/1997
19.326564
--
850015
25/Aug/1997
19.54522
0.108
850015
22/Aug/1997
19.631336
--
850015
21/Aug/1997
19.661144
--
800015
20/Aug/1997
19.680044
--
800015
19/Aug/1997
19.11298
--
800015
18/Aug/1997
18.936194
--
800015
15/Aug/1997
18.876722
--
800015
14/Aug/1997
19.09158
--
800015
13/Aug/1997
19.669982
--
800015
12/Aug/1997
19.77928
--
800015
11/Aug/1997
19.904776
--
800015
08/Aug/1997
20.453916
--
800015
07/Aug/1997
20.725524
--
800015
06/Aug/1997
21.273652
--
800015
05/Aug/1997
21.22554
--
800015
04/Aug/1997
21.574596
--
800015
01/Aug/1997
21.584082
--
800015
31/Jul/1997
21.813566
--
800015
30/Jul/1997
21.885702
--
800015
29/Jul/1997
22.216996
--
800015
28/Jul/1997
22.207522
--
800015
25/Jul/1997
22.275344
--
800015
24/Jul/1997
22.184636
--
750015
23/Jul/1997
22.275394
--
750015
22/Jul/1997
22.021012
--
750015
21/Jul/1997
21.985826
--
750015
18/Jul/1997
21.645074
--
750015
17/Jul/1997
21.569556
--
750015
16/Jul/1997
21.502836
--
750015
15/Jul/1997
21.49117
--
750015
14/Jul/1997
21.733058
--
750015
11/Jul/1997
21.961286
--
700015
10/Jul/1997
21.911374
--
700015
09/Jul/1997
22.192168
--
700015
08/Jul/1997
22.737212
--
700015
07/Jul/1997
22.600302
--
700015
03/Jul/1997
22.101784
--
700015
02/Jul/1997
21.974844
--
700015
01/Jul/1997
21.919758
--
700015
30/Jun/1997
21.801344
--
650015
27/Jun/1997
21.574348
--
650015
26/Jun/1997
21.902202
--
650015
25/Jun/1997
22.012522
--
650015
24/Jun/1997
21.909048
--
650015
23/Jun/1997
21.999616
--
650015
20/Jun/1997
21.598164
--
650015
19/Jun/1997
21.780374
--
650015
18/Jun/1997
21.72719
--
650015
17/Jun/1997
21.859664
--
650015
16/Jun/1997
21.767914
--
650015
13/Jun/1997
21.875556
--
650015
12/Jun/1997
21.929156
--
650015
11/Jun/1997
22.264716
--
650015
10/Jun/1997
22.220994
--
650015
09/Jun/1997
22.2987
--
650015
06/Jun/1997
22.263086
--
650015
05/Jun/1997
22.30084
--
650015
04/Jun/1997
22.380884
--
650015
03/Jun/1997
22.319378
--
650015
02/Jun/1997
22.379298
--
650015
30/May/1997
22.147582
--
650015
29/May/1997
22.098998
--
650015
28/May/1997
22.258824
--
650015
27/May/1997
22.196826
--
650015
23/May/1997
22.033892
--
650015
22/May/1997
22.055906
--
650015
21/May/1997
22.17795
--
650015
20/May/1997
22.188058
--
650015
19/May/1997
21.935016
--
650015
16/May/1997
22.085568
--
650015
15/May/1997
22.180504
--
650015
14/May/1997
22.752674
--
650015
13/May/1997
22.621878
--
650015
12/May/1997
22.64254
--
650015
09/May/1997
21.972846
--
650015
08/May/1997
21.65767
--
650015
07/May/1997
21.92714
--
650015
06/May/1997
21.537242
--
650015
05/May/1997
21.247556
--
650015
02/May/1997
21.014792
--
650015
01/May/1997
20.814488
--
650015
30/Apr/1997
20.801012
--
650015
29/Apr/1997
20.553988
--
650015
28/Apr/1997
20.57594
--
650015
25/Apr/1997
21.09802
--
650015
24/Apr/1997
21.097882
--
650015
23/Apr/1997
21.452982
--
650015
22/Apr/1997
21.518688
--
650015
21/Apr/1997
21.613424
--
650015
18/Apr/1997
21.634608
--
650015
17/Apr/1997
21.62504
--
650015
16/Apr/1997
21.718914
--
650015
15/Apr/1997
21.379646
--
650015
14/Apr/1997
21.517304
--
650015
11/Apr/1997
21.76839
--
650015
10/Apr/1997
22.09849
--
650015
09/Apr/1997
22.27267
--
650015
08/Apr/1997
22.412114
--
650015
07/Apr/1997
22.113644
--
650015
04/Apr/1997
21.976278
--
650015
03/Apr/1997
21.802958
--
650015
02/Apr/1997
21.86885
--
650015
01/Apr/1997
21.6327
--
650015
31/Mar/1997
21.47535
--
650015
27/Mar/1997
21.771574
--
650015
26/Mar/1997
21.878372
--
650015
25/Mar/1997
22.077752
--
650015
24/Mar/1997
21.853588
--
650015
21/Mar/1997
21.52941
--
650015
20/Mar/1997
21.83028
--
650015
19/Mar/1997
22.251256
--
650015
18/Mar/1997
22.200872
--
650015
17/Mar/1997
22.508666
--
650015
14/Mar/1997
22.473958
--
650015
13/Mar/1997
22.874642
--
650015
12/Mar/1997
23.122898
--
650015
11/Mar/1997
23.370722
--
650015
10/Mar/1997
23.262848
--
650015
07/Mar/1997
23.319678
--
650015
06/Mar/1997
23.255032
--
650015
05/Mar/1997
23.378752
--
650015
04/Mar/1997
23.472658
--
650015
03/Mar/1997
23.490534
--
650015
28/Feb/1997
23.713068
--
650015
27/Feb/1997
23.639716
--
650015
26/Feb/1997
23.629826
--
600015
25/Feb/1997
23.787156
--
600015
24/Feb/1997
23.826132
--
550015
21/Feb/1997
24.40637
--
550015
20/Feb/1997
24.634074
--
550015
19/Feb/1997
24.59193
--
550015
18/Feb/1997
24.602638
--
550015
14/Feb/1997
24.980428
--
550015
13/Feb/1997
24.737508
--
550015
12/Feb/1997
24.553404
--
550015
11/Feb/1997
24.185322
--
550015
10/Feb/1997
24.102742
--
550015
07/Feb/1997
24.004072
--
550015
06/Feb/1997
24.035344
--
550015
05/Feb/1997
23.920002
--
550015
04/Feb/1997
24.18334
--
550015
03/Feb/1997
24.35115
--
500015
31/Jan/1997
24.402048
--
500015
30/Jan/1997
24.30059
--
500015
29/Jan/1997
24.210354
--
500015
28/Jan/1997
23.929942
--
500015
27/Jan/1997
24.123436
--
500015
24/Jan/1997
24.35485
--
500015
23/Jan/1997
24.724138
--
500015
22/Jan/1997
24.419268
--
500015
21/Jan/1997
24.389308
--
500015
20/Jan/1997
24.566504
--
500015
17/Jan/1997
24.35317
--
500015
16/Jan/1997
23.816206
--
500015
15/Jan/1997
23.762768
--
500015
14/Jan/1997
23.572532
--
500015
13/Jan/1997
23.750788
--
500015
10/Jan/1997
23.956162
--
500015
09/Jan/1997
24.143316
--
500015
08/Jan/1997
24.104486
--
450015
07/Jan/1997
23.998534
--
450015
06/Jan/1997
23.939514
--
450015
03/Jan/1997
23.78194
--
450015
02/Jan/1997
23.720542
--
450015
31/Dec/1996
23.725654
--
450015
30/Dec/1996
23.6509
--
450015
27/Dec/1996
23.446508
--
450015
26/Dec/1996
23.337534
--
450015
24/Dec/1996
23.333266
--
450015
23/Dec/1996
23.324378
--
450015
20/Dec/1996
23.426086
--
450015
19/Dec/1996
23.372666
--
450015
18/Dec/1996
23.357022
--
450015
17/Dec/1996
23.262092
--
450015
16/Dec/1996
23.502238
--
450015
13/Dec/1996
23.127162
--
450015
12/Dec/1996
23.137962
--
450015
11/Dec/1996
23.502306
--
450015
10/Dec/1996
23.544148
--
450015
09/Dec/1996
23.361844
--
450015
06/Dec/1996
23.242158
--
450015
05/Dec/1996
23.630768
--
450015
04/Dec/1996
23.500084
--
450015
03/Dec/1996
23.387842
--
450015
02/Dec/1996
23.552548
--
450015
29/Nov/1996
23.294134
--
450015
27/Nov/1996
23.677988
--
450015
26/Nov/1996
23.703054
--
450015
25/Nov/1996
23.607702
--
450015
22/Nov/1996
23.525492
--
400015
21/Nov/1996
23.49227
--
400015
20/Nov/1996
23.444346
--
400015
19/Nov/1996
23.105884
--
400015
18/Nov/1996
23.156482
--
400015
15/Nov/1996
23.374274
--
400015
14/Nov/1996
23.327576
--
400015
13/Nov/1996
22.93099
--
400015
12/Nov/1996
22.710148
--
400015
11/Nov/1996
22.468908
--
400015
08/Nov/1996
22.442608
--
400015
07/Nov/1996
22.241966
--
400015
06/Nov/1996
21.941852
--
400015
05/Nov/1996
21.768734
--
400015
04/Nov/1996
21.694412
--
400015
01/Nov/1996
21.623114
--
400015
31/Oct/1996
21.802932
--
400015
30/Oct/1996
21.799808
--
400015
29/Oct/1996
21.623564
--
400015
28/Oct/1996
21.805008
--
400015
25/Oct/1996
21.990544
--
350015
24/Oct/1996
21.760582
--
350015
23/Oct/1996
21.525878
--
350015
22/Oct/1996
21.371656
--
350015
21/Oct/1996
21.248518
--
350015
18/Oct/1996
21.656444
--
350015
17/Oct/1996
21.617416
--
350015
16/Oct/1996
21.669358
--
350015
15/Oct/1996
21.503736
--
350015
14/Oct/1996
21.42194
--
350015
11/Oct/1996
21.613874
--
350015
10/Oct/1996
21.927574
--
350015
09/Oct/1996
22.144294
--
400015
08/Oct/1996
21.835582
--
400015
07/Oct/1996
21.935478
--
400015
04/Oct/1996
22.458982
--
400015
03/Oct/1996
22.469358
--
400015
02/Oct/1996
22.584254
--
400015
01/Oct/1996
22.631202
--
400015
30/Sept/1996
22.81782
--
400015
27/Sept/1996
22.768446
--
400015
26/Sept/1996
22.841344
--
400015
25/Sept/1996
22.700174
--
400015
24/Sept/1996
22.561728
--
400015
23/Sept/1996
22.715024
--
400015
20/Sept/1996
22.906566
--
400015
19/Sept/1996
23.104608
--
400015
18/Sept/1996
22.921466
--
400015
17/Sept/1996
23.000662
--
400015
16/Sept/1996
22.695648
--
400015
13/Sept/1996
22.483032
--
400015
12/Sept/1996
22.332188
--
400015
11/Sept/1996
22.24524
--
400015
10/Sept/1996
22.450584
--
400015
09/Sept/1996
22.286464
--
400015
06/Sept/1996
22.218816
--
400015
05/Sept/1996
22.402584
--
400015
04/Sept/1996
22.24009
--
400015
03/Sept/1996
22.171468
--
400015
30/Aug/1996
22.766696
--
400015
29/Aug/1996
22.733348
--
400015
28/Aug/1996
22.734498
--
400015
27/Aug/1996
22.688084
--
350015
26/Aug/1996
22.554262
0.072
350015
23/Aug/1996
22.80668
--
350015
22/Aug/1996
22.73094
--
350015
21/Aug/1996
22.797366
--
350015
20/Aug/1996
22.269102
--
350015
19/Aug/1996
22.008542
--
350015
16/Aug/1996
22.101738
--
350015
15/Aug/1996
22.082568
--
350015
14/Aug/1996
22.138794
--
350015
13/Aug/1996
22.159964
--
350015
12/Aug/1996
22.333558
--
350015
09/Aug/1996
22.434838
--
350015
08/Aug/1996
22.402268
--
350015
07/Aug/1996
22.424382
--
350015
06/Aug/1996
22.421754
--
350015
05/Aug/1996
22.697198
--
350015
02/Aug/1996
22.38744
--
350015
01/Aug/1996
22.149336
--
350015
31/Jul/1996
21.975172
--
350015
30/Jul/1996
21.657614
--
350015
29/Jul/1996
21.88372
--
350015
26/Jul/1996
22.124108
--
350015
25/Jul/1996
22.227476
--
350015
24/Jul/1996
22.191934
--
350015
23/Jul/1996
22.48775
--
350015
22/Jul/1996
22.535548
--
350015
19/Jul/1996
22.897448
--
350015
18/Jul/1996
22.61166
--
350015
17/Jul/1996
22.585374
--
350015
16/Jul/1996
22.437352
--
350015
15/Jul/1996
22.46178
--
350015
12/Jul/1996
22.637116
--
350015
11/Jul/1996
22.937532
--
350015
10/Jul/1996
23.066126
--
350015
09/Jul/1996
22.98353
--
350015
08/Jul/1996
23.087182
--
350015
05/Jul/1996
23.525678
--
350015
03/Jul/1996
23.490308
--
350015
02/Jul/1996
23.703898
--
350015
01/Jul/1996
23.647158
--
350015
28/Jun/1996
23.793894
--
350015
27/Jun/1996
23.814066
--
350015
26/Jun/1996
23.905546
--
350015
25/Jun/1996
24.024914
--
350015
24/Jun/1996
23.967458
--
350015
21/Jun/1996
24.093082
--
350015
20/Jun/1996
24.071654
--
350015
19/Jun/1996
23.957974
--
350015
18/Jun/1996
23.72746
--
400015
17/Jun/1996
23.684862
--
400015
14/Jun/1996
23.86603
--
400015
13/Jun/1996
23.848406
--
400015
12/Jun/1996
24.096322
--
400015
11/Jun/1996
23.972476
--
400015
10/Jun/1996
24.191706
--
350015
07/Jun/1996
24.107196
--
350015
06/Jun/1996
24.182564
--
350015
05/Jun/1996
23.694242
--
350015
04/Jun/1996
23.504136
--
350015
03/Jun/1996
23.302772
--
350015
31/May/1996
23.777038
--
350015
30/May/1996
23.768268
--
350015
29/May/1996
23.819864
--
350015
28/May/1996
23.996934
--
300015
24/May/1996
24.186624
--
300015
23/May/1996
23.93167
--
300015
22/May/1996
23.758978
--
300015
21/May/1996
23.54719
--
300015
20/May/1996
23.51551
--
250015
17/May/1996
23.791172
--
250015
16/May/1996
23.743416
--
250015
15/May/1996
23.772854
--
250015
14/May/1996
24.411456
--
250015
13/May/1996
24.529568
--
250015
10/May/1996
24.426734
--
250015
09/May/1996
24.457052
--
250015
08/May/1996
24.428254
--
250015
07/May/1996
24.605044
--
250015
06/May/1996
24.536768
--
250015
03/May/1996
24.800112
--
250015
02/May/1996
24.960742
--
250015
01/May/1996
25.207848
--
250015
30/Apr/1996
25.212368
--
250015
29/Apr/1996
25.038178
--
250015
26/Apr/1996
25.0165
--
250015
25/Apr/1996
24.624042
--
250015
24/Apr/1996
24.638762
--
250015
23/Apr/1996
24.592004
--
250015
22/Apr/1996
25.198808
--
250015
19/Apr/1996
25.176212
--
200015
18/Apr/1996
25.18776
--
200015
17/Apr/1996
25.416544
--
200015
16/Apr/1996
25.449588
--
150015
15/Apr/1996
25.04283
--
150015
12/Apr/1996
24.97097
--
150015
11/Apr/1996
25.056094
--
150015
10/Apr/1996
25.116822
--
150015
09/Apr/1996
24.897176
--
150015
08/Apr/1996
24.661268
--
150015
04/Apr/1996
25.192348
--
150015
03/Apr/1996
24.961704
--
150015
02/Apr/1996
24.786122
--
150015
01/Apr/1996
24.93964
--
150015
29/Mar/1996
25.15955
--
150015
28/Mar/1996
25.096158
--
150015
27/Mar/1996
25.170282
--
150015
26/Mar/1996
25.3302
--
150015
25/Mar/1996
25.400526
--
150015
22/Mar/1996
25.3296
--
150015
21/Mar/1996
25.474652
--
150015
20/Mar/1996
24.782056
--
150015
19/Mar/1996
25.319734
--
150015
18/Mar/1996
24.839116
--
150015
15/Mar/1996
24.821676
--
100015
14/Mar/1996
24.235664
--
100015
13/Mar/1996
23.761536
--
100015
12/Mar/1996
24.48
--
49759
iShares MSCI Singapore ETF
Fund Inception
12-Mar-1996
Month End Date
Monthly Total (NAV) Return
31/Mar/2001
-16.79
30/Apr/2001
1.8399999999999999
31/May/2001
-3.9599999999999995
30/Jun/2001
1.5
31/Jul/2001
-2.22
31/Aug/2001
1.55
30/Sept/2001
-18.54
31/Oct/2001
0.69
30/Nov/2001
6.619999999999999
31/Dec/2001
9.66
31/Jan/2002
11.81
28/Feb/2002
-4.23
31/Mar/2002
4.23
30/Apr/2002
-2.82
31/May/2002
-1.09
30/Jun/2002
-5.51
31/Jul/2002
-1.94
31/Aug/2002
-0.79
30/Sept/2002
-11.58
31/Oct/2002
9.26
30/Nov/2002
-5.17
31/Dec/2002
-2.65
31/Jan/2003
-4.33
28/Feb/2003
-0.48
31/Mar/2003
-1.44
30/Apr/2003
0.73
31/May/2003
9.88
30/Jun/2003
5.92
31/Jul/2003
7.249999999999999
31/Aug/2003
3.8599999999999994
30/Sept/2003
3.72
31/Oct/2003
5.73
30/Nov/2003
-0.8500000000000001
31/Dec/2003
4.83
31/Jan/2004
5.32
29/Feb/2004
0.79
31/Mar/2004
-0.31
30/Apr/2004
-2.36
31/May/2004
-1.77
30/Jun/2004
1.8000000000000003
31/Jul/2004
2.58
31/Aug/2004
2.2
30/Sept/2004
5.07
31/Oct/2004
0.88
30/Nov/2004
3.3300000000000005
31/Dec/2004
3.36
31/Jan/2005
2.12
28/Feb/2005
0.83
31/Mar/2005
-0.4099999999999999
30/Apr/2005
0.55
31/May/2005
0.8199999999999998
30/Jun/2005
2.17
31/Jul/2005
7.57
31/Aug/2005
-4.07
30/Sept/2005
1.03
31/Oct/2005
-3.82
30/Nov/2005
4.24
31/Dec/2005
4.12
31/Jan/2006
5.57
28/Feb/2006
2.76
31/Mar/2006
2.33
30/Apr/2006
6.5
31/May/2006
-8.03
30/Jun/2006
2.33
31/Jul/2006
0.22999999999999998
31/Aug/2006
3.4099999999999997
30/Sept/2006
2.96
31/Oct/2006
8.21
30/Nov/2006
7.000000000000001
31/Dec/2006
6.25
31/Jan/2007
3.83
28/Feb/2007
0.6
31/Mar/2007
5.46
30/Apr/2007
4.21
31/May/2007
5.050000000000001
30/Jun/2007
0.8099999999999999
31/Jul/2007
0.88
31/Aug/2007
-3.49
30/Sept/2007
11.67
31/Oct/2007
4.590000000000001
30/Nov/2007
-7.670000000000001
31/Dec/2007
0.12
31/Jan/2008
-12.540000000000001
29/Feb/2008
3.9800000000000004
31/Mar/2008
1.59
30/Apr/2008
6.43
31/May/2008
0.52
30/Jun/2008
-7.539999999999999
31/Jul/2008
-0.48
31/Aug/2008
-7.89
30/Sept/2008
-14.860000000000001
31/Oct/2008
-28.65
30/Nov/2008
-2.73
31/Dec/2008
7.049999999999999
31/Jan/2009
-5.76
28/Feb/2009
-11.32
31/Mar/2009
8.450000000000001
30/Apr/2009
17.330000000000002
31/May/2009
24.529999999999998
30/Jun/2009
-0.44999999999999996
31/Jul/2009
15.53
31/Aug/2009
-2.29
30/Sept/2009
5.66
31/Oct/2009
-0.83
30/Nov/2009
4.84
31/Dec/2009
5.55
31/Jan/2010
-6.02
28/Feb/2010
0.8200000000000001
31/Mar/2010
4.18
30/Apr/2010
5.84
31/May/2010
-9.31
30/Jun/2010
4.32
31/Jul/2010
7.829999999999999
31/Aug/2010
-0.73
30/Sept/2010
8.3
31/Oct/2010
3.26
30/Nov/2010
-1.6199999999999999
31/Dec/2010
5.07
31/Jan/2011
-0.22
28/Feb/2011
-5.029999999999999
31/Mar/2011
4.760000000000001
30/Apr/2011
5.64
31/May/2011
-1.87
30/Jun/2011
-1.59
31/Jul/2011
4.73
31/Aug/2011
-9.25
30/Sept/2011
-13.79
31/Oct/2011
10.489999999999998
30/Nov/2011
-8.129999999999999
31/Dec/2011
-2.54
31/Jan/2012
14.38
29/Feb/2012
4.590000000000001
31/Mar/2012
-0.62
30/Apr/2012
0.8500000000000001
31/May/2012
-10.15
30/Jun/2012
6.16
31/Jul/2012
7.779999999999999
31/Aug/2012
-0.45999999999999996
30/Sept/2012
2.9000000000000004
31/Oct/2012
-1.48
30/Nov/2012
1.58
31/Dec/2012
2.87
31/Jan/2013
1.48
28/Feb/2013
0.15
31/Mar/2013
1.31
30/Apr/2013
3.37
31/May/2013
-5.07
30/Jun/2013
-4.83
31/Jul/2013
3.5999999999999996
31/Aug/2013
-5.59
30/Sept/2013
6.81
31/Oct/2013
3.45
30/Nov/2013
-1.59
31/Dec/2013
-1.27
31/Jan/2014
-6.54
28/Feb/2014
3.5
31/Mar/2014
2.6
30/Apr/2014
3.91
31/May/2014
1.77
30/Jun/2014
-0.28
31/Jul/2014
4.2
31/Aug/2014
-1.2
30/Sept/2014
-4.08
31/Oct/2014
-1.05
30/Nov/2014
1.28
31/Dec/2014
-0.63
31/Jan/2015
-2.06
28/Feb/2015
-0.08
31/Mar/2015
0.16
30/Apr/2015
7.02
31/May/2015
-5.390000000000001
30/Jun/2015
-1.4
31/Jul/2015
-4.75
31/Aug/2015
-11.559999999999999
30/Sept/2015
-4.42
31/Oct/2015
9.45
30/Nov/2015
-5.49
31/Dec/2015
0.69
31/Jan/2016
-9
29/Feb/2016
3.4
31/Mar/2016
11.63
30/Apr/2016
0.46
31/May/2016
-4.4
30/Jun/2016
4.37
31/Jul/2016
0.18
31/Aug/2016
-2.03
30/Sept/2016
1.6
31/Oct/2016
-4.08
30/Nov/2016
2.13
31/Dec/2016
-1.68
31/Jan/2017
8.25
28/Feb/2017
2.43
31/Mar/2017
2.29
30/Apr/2017
0.48
31/May/2017
3.32
30/Jun/2017
0.84
31/Jul/2017
5.21
31/Aug/2017
-0.6
30/Sept/2017
-1.54
31/Oct/2017
4.89
30/Nov/2017
3.45
31/Dec/2017
0.86
31/Jan/2018
6.39
28/Feb/2018
-2.71
31/Mar/2018
-1.75
30/Apr/2018
5.87
31/May/2018
-5.65
30/Jun/2018
-7.35
31/Jul/2018
1.34
31/Aug/2018
-1.81
30/Sept/2018
2.27
31/Oct/2018
-8.94
30/Nov/2018
2.97
31/Dec/2018
-0.89
31/Jan/2019
6.12
28/Feb/2019
-0.25
31/Mar/2019
0.6
30/Apr/2019
6.13
31/May/2019
-9.12
30/Jun/2019
10.03
31/Jul/2019
-1.02
31/Aug/2019
-6.32
30/Sept/2019
1.31
31/Oct/2019
5.4
30/Nov/2019
-1.44
31/Dec/2019
3.25
31/Jan/2020
-3.81
29/Feb/2020
-6.85
31/Mar/2020
-19.94
30/Apr/2020
8.21
31/May/2020
-2.94
30/Jun/2020
4
31/Jul/2020
0.54
31/Aug/2020
1.81
30/Sept/2020
-2.67
31/Oct/2020
-3.01
30/Nov/2020
18.06
31/Dec/2020
2.72
31/Jan/2021
0.7
28/Feb/2021
2.58
31/Mar/2021
4.95
30/Apr/2021
2.91
31/May/2021
0.08
30/Jun/2021
-2.28
31/Jul/2021
0.65
31/Aug/2021
-1.45
30/Sept/2021
-0.56
31/Oct/2021
4.54
30/Nov/2021
-6.68
31/Dec/2021
0.23
31/Jan/2022
-1.17
28/Feb/2022
-0.82
31/Mar/2022
-0.6
30/Apr/2022
-6.65
31/May/2022
-1.75
30/Jun/2022
-6.28
31/Jul/2022
5.74
31/Aug/2022
-2.35
30/Sept/2022
-5.95
31/Oct/2022
0.39
30/Nov/2022
12.53
31/Dec/2022
-1.11
31/Jan/2023
7.29
28/Feb/2023
-5.73
31/Mar/2023
3.34
30/Apr/2023
0.21
31/May/2023
-5.18
30/Jun/2023
2.04
31/Jul/2023
8.36
31/Aug/2023
-7.4
30/Sept/2023
-1.19
31/Oct/2023
-4.56
30/Nov/2023
2.45
31/Dec/2023
7.14
31/Jan/2024
-5.14
29/Feb/2024
0.72
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
0.534358
0.534358
0
0
0
08/Jun/2023
07/Jun/2023
13/Jun/2023
0.680259
0.680259
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.205107
0.205107
0
0
0
10/Jun/2022
09/Jun/2022
15/Jun/2022
0.276382
0.276382
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
1.003158
1.003158
0
0
0
11/Jun/2021
10/Jun/2021
16/Jun/2021
0.279887
0.279887
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.357155
0.357155
0
0
0
16/Jun/2020
15/Jun/2020
19/Jun/2020
0.219028
0.219028
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
0.682389
0.682389
0
0
0
18/Jun/2019
17/Jun/2019
21/Jun/2019
0.45215
0.45215
0
0
0
19/Dec/2018
18/Dec/2018
24/Dec/2018
0.443633
0.443633
0
0
0
20/Jun/2018
19/Jun/2018
25/Jun/2018
0.486342
0.486342
0
0
0
20/Dec/2017
19/Dec/2017
26/Dec/2017
0.640702
0.640702
0
0
0
22/Jun/2017
20/Jun/2017
26/Jun/2017
0.257101
0.257101
0
0
0
23/Dec/2016
21/Dec/2016
28/Dec/2016
0.662296
0.662296
0
0
0
24/Jun/2016
22/Jun/2016
28/Jun/2016
0.127836
0.127836
0
0
0
23/Dec/2015
21/Dec/2015
28/Dec/2015
0.50303
0.50303
0
0
0
29/Jun/2015
25/Jun/2015
01/Jul/2015
0.360922
0.360922
0
0
0
19/Dec/2014
17/Dec/2014
24/Dec/2014
0.494792
0.494792
0
0
0
27/Jun/2014
25/Jun/2014
02/Jul/2014
0.381314
0.381314
0
0
0
20/Dec/2013
18/Dec/2013
30/Dec/2013
0.517856
0.517856
0
0
0
01/Jul/2013
27/Jun/2013
05/Jul/2013
0.474788
0.474788
0
0
0
20/Dec/2012
18/Dec/2012
27/Dec/2012
0.692534
0.692534
0
0
0
25/Jun/2012
21/Jun/2012
28/Jun/2012
0.392128
0.392128
0
0
0
22/Dec/2011
20/Dec/2011
29/Dec/2011
0.554326
0.554326
0
0
0
24/Jun/2011
22/Jun/2011
28/Jun/2011
0.378028
0.378028
0
0
0
23/Dec/2010
21/Dec/2010
30/Dec/2010
0.611652
0.611652
0
0
0
25/Jun/2010
23/Jun/2010
29/Jun/2010
0.234894
0.234894
0
0
0
24/Dec/2009
22/Dec/2009
31/Dec/2009
0.514044
0.514044
0
0
0
25/Jun/2009
23/Jun/2009
29/Jun/2009
0.13012
0.13012
0
0
0
26/Dec/2008
23/Dec/2008
31/Dec/2008
0.576528
0.576528
0
0
0
27/Jun/2008
25/Jun/2008
30/Jun/2008
0.266566
0.266566
0
0
0
24/Dec/2007
20/Dec/2007
02/Jan/2008
1.018852
1.018852
0
0
0
22/Dec/2006
20/Dec/2006
29/Dec/2006
0.618162
0.618162
0
0
0
28/Dec/2005
23/Dec/2005
30/Dec/2005
0.580942
0.580942
0
0
0
28/Dec/2004
23/Dec/2004
30/Dec/2004
0.5516
0.551678
0
0
0
24/Dec/2003
22/Dec/2003
02/Jan/2004
0.2376
0.237516
0
0
0
26/Dec/2002
23/Dec/2002
02/Jan/2003
0.1558
0.155704
0
0
0
27/Dec/2001
24/Dec/2001
04/Jan/2002
0.08
0.08
0
0
0
28/Aug/2001
24/Aug/2001
31/Aug/2001
0.064
0.0258
0.0012
0
0.037
22/Dec/2000
20/Dec/2000
29/Dec/2000
0.232
0.1108
0
0.1212
0
28/Aug/2000
24/Aug/2000
31/Aug/2000
0.3438
0.0206
0
0.2762
0.047
23/Dec/1999
21/Dec/1999
30/Dec/1999
0.1868
0.1868
0
0
0
27/Aug/1999
25/Aug/1999
31/Aug/1999
0.1178
0.0966
0
0
0.0212
24/Dec/1998
22/Dec/1998
30/Dec/1998
0.1256
0.1256
0
0
0
27/Aug/1998
25/Aug/1998
31/Aug/1998
0.1136
0.0844
0
0
0.0292
27/Aug/1997
25/Aug/1997
29/Aug/1997
0.108
0.0196
0.0438
0
0.0446
28/Aug/1996
26/Aug/1996
30/Aug/1996
0.072
0.072
0
0
0