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 South Korea ETF
Inception Date
09/May/2000
Fund Holdings as of
26/Mar/2024
Number of Securities
100.00
Shares Outstanding
76’250’000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
005930
SAMSUNG ELECTRONICS LTD
Information Technology
Equity
1185455462.36
22.91873
1185455462.36
19874554
59.65
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
000660
SK HYNIX INC
Information Technology
Equity
410515008.92
7.9366
410515008.92
3113847
131.84
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
USD
USD CASH
Cash and/or Derivatives
Cash
177086697.12
3.42367
177086697.12
177086697
100
United States
--
USD
1
--
005380
HYUNDAI MOTOR
Consumer Discretionary
Equity
146537042.29
2.83304
146537042.29
816190
179.54
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
005490
POSCO
Materials
Equity
133896166.62
2.58865
133896166.62
418090
320.26
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
000270
KIA CORPORATION CORP
Consumer Discretionary
Equity
133690305.55
2.58467
133690305.55
1565427
85.4
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
068270
CELLTRION INC
Health Care
Equity
126507789.63
2.44581
126507789.63
909139
139.15
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
105560
KB FINANCIAL GROUP INC
Financials
Equity
124562212.98
2.4082
124562212.98
2323918
53.6
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
006400
SAMSUNG SDI LTD
Information Technology
Equity
114354383.93
2.21084
114354383.93
323855
353.1
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
035420
NAVER CORP
Communication
Equity
108226846.25
2.09238
108226846.25
767471
141.02
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
055550
SHINHAN FINANCIAL GROUP LTD
Financials
Equity
101085292.64
1.95431
101085292.64
2721785
37.14
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
051910
LG CHEM LTD
Materials
Equity
98412299.65
1.90263
98412299.65
293604
335.19
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
086790
HANA FINANCIAL GROUP INC
Financials
Equity
85116337.28
1.64558
85116337.28
1856964
45.84
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
373220
LG ENERGY SOLUTION LTD
Industrials
Equity
79316618.27
1.53345
79316618.27
261696
303.09
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
012330
HYUNDAI MOBIS LTD
Consumer Discretionary
Equity
77028134.07
1.48921
77028134.07
390106
197.45
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
028300
HLB INC
Health Care
Equity
74852353.1
1.44714
74852353.1
830037
90.18
Korea (South)
Korea Exchange (Kosdaq)
USD
1339.55
--
035720
KAKAO CORP
Communication
Equity
73634730.02
1.4236
73634730.02
1796674
40.98
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
207940
SAMSUNG BIOLOGICS LTD
Health Care
Equity
70186065.47
1.35693
70186065.47
113548
618.12
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
028260
SAMSUNG C&T CORP
Industrials
Equity
65117572.02
1.25894
65117572.02
544836
119.52
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
247540
ECOPRO BM LTD
Industrials
Equity
62053103.65
1.19969
62053103.65
284182
218.36
Korea (South)
Korea Exchange (Kosdaq)
USD
1339.55
--
086520
ECOPRO LTD
Industrials
Equity
54389358.37
1.05152
54389358.37
112957
481.5
Korea (South)
Korea Exchange (Kosdaq)
USD
1339.55
--
066570
LG ELECTRONICS INC
Consumer Discretionary
Equity
51267037.44
0.99116
51267037.44
709450
72.26
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
000810
SAMSUNG FIRE & MARINE INSURANCE LT
Financials
Equity
50343563.14
0.97331
50343563.14
214088
235.15
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
033780
KT&G CORP
Consumer Staples
Equity
49376906.42
0.95462
49376906.42
707410
69.8
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
316140
WOORI FINANCIAL GROUP INC
Financials
Equity
48025874.24
0.9285
48025874.24
4254832
11.29
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
138040
MERITZ FINANCIAL GROUP INC
Financials
Equity
46941768.06
0.90754
46941768.06
740646
63.38
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
003670
POSCO FUTURE M LTD
Industrials
Equity
46751808.44
0.90387
46751808.44
199130
234.78
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
009150
SAMSUNG ELECTRO MECHANICS LTD
Information Technology
Equity
42908682.99
0.82957
42908682.99
393957
108.92
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
003550
LG CORP
Industrials
Equity
40879517.52
0.79033
40879517.52
609123
67.11
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
032830
SAMSUNG LIFE LTD
Financials
Equity
38462840.66
0.74361
38462840.66
526819
73.01
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
034730
SK LTD
Industrials
Equity
37007157.93
0.71547
37007157.93
263126
140.64
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
096770
SK INNOVATION LTD
Energy
Equity
35771802.92
0.69159
35771802.92
397331
90.03
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
012450
HANWHA AEROSPACE LTD
Industrials
Equity
35051323.21
0.67766
35051323.21
217375
161.25
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
402340
SK SQUARE LTD
Industrials
Equity
34833100
0.67344
34833100
592893
58.75
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
034020
DOOSAN ENERBILITY LTD
Industrials
Equity
33996671.64
0.65727
33996671.64
2646150
12.85
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
010140
SAMSUNG HEAVY INDUSTRIES LTD
Industrials
Equity
33287896.17
0.64356
33287896.17
4921722
6.76
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
005387
HYUNDAI MOTOR S2 PREF
Consumer Discretionary
Equity
33258734.35
0.643
33258734.35
283408
117.35
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
259960
KRAFTON INC
Communication
Equity
31776979.21
0.61435
31776979.21
172685
184.02
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
015760
KOREA ELECTRIC POWER CORP
Utilities
Equity
30129630.92
0.5825
30129630.92
1826251
16.5
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
005830
DB INSURANCE LTD
Financials
Equity
30084585.42
0.58163
30084585.42
390502
77.04
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
018260
SAMSUNG SDS LTD
Information Technology
Equity
29258310.93
0.56566
29258310.93
246187
118.85
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
000100
YUHAN CORP
Health Care
Equity
28060341.23
0.5425
28060341.23
482519
58.15
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
009540
HD KOREA SHIPBUILDING & OFFSHORE E
Industrials
Equity
27545505.95
0.53254
27545505.95
295425
93.24
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
161390
HANKOOK TIRE & TECHNOLOGY LTD
Consumer Discretionary
Equity
26995816.28
0.52192
26995816.28
658693
40.98
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
024110
INDUSTRIAL BANK OF KOREA
Financials
Equity
25431028.03
0.49166
25431028.03
2241193
11.35
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
005385
HYUNDAI MOTOR S1 PREF
Consumer Discretionary
Equity
24893021.24
0.48126
24893021.24
212798
116.98
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
010130
KOREA ZINC INC
Materials
Equity
24632675.15
0.47623
24632675.15
73326
335.93
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
042700
HANMI SEMICONDUCTOR LTD
Information Technology
Equity
24041767.76
0.46481
24041767.76
286268
83.98
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
047810
KOREA AEROSPACE INDUSTRIES LTD
Industrials
Equity
23678882.91
0.45779
23678882.91
623164
38
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
003490
KOREAN AIR LINES LTD
Industrials
Equity
23383651.08
0.45208
23383651.08
1436861
16.27
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
323410
KAKAOBANK CORP
Financials
Equity
22250283.86
0.43017
22250283.86
1033115
21.54
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
086280
HYUNDAI GLOVIS LTD
Industrials
Equity
22171425.03
0.42865
22171425.03
162028
136.84
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
028050
SAMSUNG ENGINEERING LTD
Industrials
Equity
21957944.76
0.42452
21957944.76
1210443
18.14
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
066970
L&F LTD
Industrials
Equity
21572461.87
0.41707
21572461.87
157823
136.69
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
010950
S-OIL CORP
Energy
Equity
21381660.41
0.41338
21381660.41
360728
59.27
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
090430
AMOREPACIFIC CORP
Consumer Staples
Equity
21249473.33
0.41082
21249473.33
232555
91.37
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
267250
HD HYUNDAI LTD
Energy
Equity
21126141.09
0.40844
21126141.09
411929
51.29
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
352820
HYBE LTD
Communication
Equity
20123917.36
0.38906
20123917.36
128673
156.4
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
241560
DOOSAN BOBCAT INC
Industrials
Equity
19834807.58
0.38347
19834807.58
526133
37.7
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
034220
LG DISPLAY LTD
Information Technology
Equity
19428236.92
0.37561
19428236.92
2400839
8.09
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
011780
KUMHO PETRO CHEMICAL LTD
Materials
Equity
19189469.9
0.371
19189469.9
173216
110.78
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
005070
COSMOAM&T LTD
Information Technology
Equity
18850755.55
0.36445
18850755.55
150128
125.56
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
036570
NCSOFT CORP
Communication
Equity
18635918.03
0.36029
18635918.03
120018
155.28
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
071050
KOREA INVESTMENT HOLDINGS LTD
Financials
Equity
18214967.86
0.35215
18214967.86
351583
51.81
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
051915
LG CHEM PREFERRED STOCK LTD
Materials
Equity
18083495.2
0.34961
18083495.2
78394
230.67
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
001570
KUM YANG LTD
Materials
Equity
18017712.74
0.34834
18017712.74
203333
88.61
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
011200
HMM LTD
Industrials
Equity
17980203.31
0.34762
17980203.31
1560945
11.52
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
006800
DAEWOO SECURITIES
Financials
Equity
17975975.25
0.34753
17975975.25
2880349
6.24
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
051900
LG H & H LTD
Consumer Staples
Equity
17887275.58
0.34582
17887275.58
63055
283.68
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
128940
HANMI PHARM LTD
Health Care
Equity
17632169.39
0.34089
17632169.39
68165
258.67
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
016360
SAMSUNG SECURITIES LTD
Financials
Equity
17591846.7
0.34011
17591846.7
569895
30.87
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
004020
HYUNDAI STEEL
Materials
Equity
17518268.82
0.33869
17518268.82
720940
24.3
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
021240
COWAY LTD
Consumer Discretionary
Equity
17329610.84
0.33504
17329610.84
404423
42.85
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
078930
GS HOLDINGS
Industrials
Equity
17193246.31
0.3324
17193246.31
457877
37.55
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
009830
HANWHA SOLUTIONS CORP
Materials
Equity
16553105.15
0.32003
16553105.15
815210
20.31
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
097950
CJ CHEILJEDANG CORP
Consumer Staples
Equity
16509693.55
0.31919
16509693.55
74968
220.22
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
011070
LG INNOTEK LTD
Information Technology
Equity
16489714.9
0.3188
16489714.9
115286
143.03
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
000720
HYUNDAI ENGINEERING & CONSTRUCTION
Industrials
Equity
16035369.19
0.31002
16035369.19
648948
24.71
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
MARGIN_KRW
FUTURES KRW MARGIN BALANCE
Cash and/or Derivatives
Cash Collateral and Margins
15358549.24
0.29693
15358549.24
20573544631
0.07
Korea (South)
--
USD
1339.55
01/Jan/2000
005940
NH INVESTMENT & SECURITIES LTD
Financials
Equity
14782909
0.2858
14782909
1553133
9.52
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
011170
LOTTE CHEMICAL CORP
Materials
Equity
14753794.93
0.28524
14753794.93
164012
89.96
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
326030
SK BIOPHARMACEUTICALS LTD
Health Care
Equity
14354201.04
0.27751
14354201.04
204555
70.17
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
017670
SK TELECOM LTD
Communication
Equity
14290146.17
0.27628
14290146.17
353833
40.39
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
271560
ORION CORP
Consumer Staples
Equity
14052742.34
0.27169
14052742.34
206861
67.93
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
047050
POSCO INTERNATIONAL CORP
Industrials
Equity
13957053.04
0.26984
13957053.04
337476
41.36
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
329180
HD HYUNDAI HEAVY INDUSTRIES LTD
Industrials
Equity
13388588.33
0.25885
13388588.33
146645
91.3
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
032640
LG UPLUS CORP
Communication
Equity
13276714.2
0.25668
13276714.2
1767875
7.51
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
022100
POSCO DX COMPANY LTD
Information Technology
Equity
13211387.85
0.25542
13211387.85
341647
38.67
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
035250
KANGWON LAND INC
Consumer Discretionary
Equity
12234356.52
0.23653
12234356.52
973769
12.56
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
030200
KT CORP
Communication
Equity
12066798.55
0.23329
12066798.55
416600
28.96
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
011790
SKC LTD
Materials
Equity
11689300.51
0.22599
11689300.51
133263
87.72
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
068760
CELLTRION PHARM INC
Health Care
Equity
11623441.6
0.22472
11623441.6
138156
84.13
Korea (South)
Korea Exchange (Kosdaq)
USD
1339.55
--
361610
SK IE TECHNOLOGY LTD
Industrials
Equity
11201989.47
0.21657
11201989.47
198750
56.36
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
251270
NETMARBLE CORP
Communication
Equity
11085241.16
0.21431
11085241.16
227749
48.67
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
042660
HANWHA OCEAN LTD
Industrials
Equity
9282474.34
0.17946
9282474.34
421503
22.02
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
302440
SK BIOSCIENCE LTD
Health Care
Equity
8912918.97
0.17232
8912918.97
189814
46.96
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
018880
HANON SYSTEMS
Consumer Discretionary
Equity
7521529.15
0.14542
7521529.15
1746181
4.31
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
377300
KAKAOPAY CORP
Financials
Equity
6270068.61
0.12122
6270068.61
214262
29.26
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
005935
SAMSUNG ELECTRONICS NON VOTING PRE
Information Technology
Equity
5342368.56
0.10329
5342368.56
107453
49.72
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
07/Jun/1993
180640
HANJIN KAL
Industrials
Equity
4122912.17
0.07971
4122912.17
92510
44.57
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
450080
ECOPRO MATERIALS LTD
Industrials
Equity
3615512.67
0.0699
3615512.67
34300
105.41
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
KRW
KRW/USD
Cash and/or Derivatives
FX
267253
0.00517
267253
221234534962
1
United States
--
USD
1339.62859
--
KRW
KRW/USD
Cash and/or Derivatives
FX
16035.18
0.00031
16035.18
13274072099
1
United States
--
USD
1339.62859
--
023530
LOTTE SHOPPING LTD
Consumer Discretionary
Equity
55.09
0
55.09
1
55.09
Korea (South)
Korea Exchange (Stock Market)
USD
1339.55
--
KMM4
KOSPI2 INDEX JUN 24
Cash and/or Derivatives
Futures
0
0
68488671.57
976
0.28
--
Korea Exchange (Futures Market)
USD
1339.55
--
KRW
KRW/USD
Cash and/or Derivatives
FX
-421.66
-0.000010
-421.66
3025947612
1
United States
--
USD
1339.55
--
KRW
KRW CASH
Cash and/or Derivatives
Cash
-123133367.55
-2.38057
-123133367.55
-164943302503
0.07
Korea (South)
--
USD
1339.55
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
27/Mar/2024
67.297229
--
76250000
26/Mar/2024
67.478255
--
76250000
25/Mar/2024
67.19823
--
73600000
22/Mar/2024
67.242381
--
72500000
21/Mar/2024
68.039208
--
72500000
20/Mar/2024
66.404141
--
72500000
19/Mar/2024
65.165116
--
72500000
18/Mar/2024
65.776322
--
72500000
15/Mar/2024
65.407467
--
72500000
14/Mar/2024
67.228803
--
72200000
13/Mar/2024
66.911403
--
72200000
12/Mar/2024
67.236462
--
72200000
11/Mar/2024
66.196419
--
72200000
08/Mar/2024
66.109124
--
72200000
07/Mar/2024
65.496407
--
72200000
06/Mar/2024
64.694498
--
72200000
05/Mar/2024
64.280006
--
72200000
04/Mar/2024
65.621687
--
72200000
01/Mar/2024
65.265854
--
72200000
29/Feb/2024
64.669778
--
72200000
28/Feb/2024
64.427718
--
72200000
27/Feb/2024
63.675254
--
71200000
26/Feb/2024
64.080287
--
69300000
23/Feb/2024
64.828546
--
69300000
22/Feb/2024
65.085134
--
69300000
21/Feb/2024
64.164642
--
69300000
20/Feb/2024
64.069574
--
69300000
16/Feb/2024
63.793485
--
69300000
15/Feb/2024
63.360793
--
69300000
14/Feb/2024
63.565288
--
69300000
13/Feb/2024
63.426906
--
69300000
12/Feb/2024
64.004777
--
69300000
09/Feb/2024
63.852155
--
69300000
08/Feb/2024
63.56888
--
69300000
07/Feb/2024
63.548107
--
69300000
06/Feb/2024
62.252765
--
69300000
05/Feb/2024
62.391954
--
69300000
02/Feb/2024
63.463241
--
69300000
01/Feb/2024
61.368088
--
69300000
31/Jan/2024
59.470234
--
69300000
30/Jan/2024
59.926139
--
69300000
29/Jan/2024
60.016574
--
69100000
26/Jan/2024
59.429691
--
67750000
25/Jan/2024
58.905534
--
67750000
24/Jan/2024
58.823428
--
66850000
23/Jan/2024
59.158403
--
66700000
22/Jan/2024
58.376826
--
66700000
19/Jan/2024
59.161676
--
66350000
18/Jan/2024
58.222008
--
66350000
17/Jan/2024
57.470758
--
66350000
16/Jan/2024
59.415053
--
66350000
12/Jan/2024
61.200689
--
66350000
11/Jan/2024
61.398348
--
65250000
10/Jan/2024
61.543899
--
65250000
09/Jan/2024
62.015563
--
65250000
08/Jan/2024
63.112001
--
65250000
05/Jan/2024
62.880141
--
65250000
04/Jan/2024
62.812864
--
65250000
03/Jan/2024
63.540052
--
64250000
02/Jan/2024
65.177536
--
64250000
29/Dec/2023
65.759319
--
64250000
28/Dec/2023
65.999354
--
61750000
27/Dec/2023
64.665098
--
61750000
26/Dec/2023
64.056152
--
61750000
22/Dec/2023
63.560191
--
61750000
21/Dec/2023
63.605524
--
61750000
20/Dec/2023
63.329311
1.651019
60900000
19/Dec/2023
64.48501
--
60900000
18/Dec/2023
64.443465
--
60900000
15/Dec/2023
64.387868
--
60900000
14/Dec/2023
64.191621
--
60900000
13/Dec/2023
62.611805
--
60900000
12/Dec/2023
62.922719
--
60900000
11/Dec/2023
62.627594
--
60900000
08/Dec/2023
62.529131
--
60900000
07/Dec/2023
61.401125
--
60900000
06/Dec/2023
61.285423
--
60900000
05/Dec/2023
61.791024
--
60900000
04/Dec/2023
62.301466
--
60700000
01/Dec/2023
62.676902
--
60700000
30/Nov/2023
63.600673
--
60450000
29/Nov/2023
63.282671
--
60450000
28/Nov/2023
63.299308
--
60450000
27/Nov/2023
62.235768
--
60450000
24/Nov/2023
62.131591
--
60450000
22/Nov/2023
62.905723
--
60450000
21/Nov/2023
63.231798
--
60450000
20/Nov/2023
63.324335
--
60450000
17/Nov/2023
62.108962
--
60450000
16/Nov/2023
62.722492
--
60450000
15/Nov/2023
62.305241
--
60450000
14/Nov/2023
60.71119
--
60450000
13/Nov/2023
59.328562
--
60450000
10/Nov/2023
60.278705
--
60450000
09/Nov/2023
59.994594
--
60450000
08/Nov/2023
60.32748
--
60450000
07/Nov/2023
61.572675
--
60450000
06/Nov/2023
63.084079
--
60450000
03/Nov/2023
59.007238
--
60450000
02/Nov/2023
57.603987
--
60450000
01/Nov/2023
55.76663
--
60450000
31/Oct/2023
55.088149
--
60450000
30/Oct/2023
55.815657
--
60450000
27/Oct/2023
54.828832
--
60450000
26/Oct/2023
54.954952
--
60450000
25/Oct/2023
56.619506
--
60450000
24/Oct/2023
58.018867
--
60450000
23/Oct/2023
56.892385
--
60450000
20/Oct/2023
57.01366
--
60450000
19/Oct/2023
57.817879
--
60450000
18/Oct/2023
59.028463
--
60450000
17/Oct/2023
59.216261
--
60450000
16/Oct/2023
58.86157
--
60450000
13/Oct/2023
58.891359
--
60450000
12/Oct/2023
59.717402
--
60450000
11/Oct/2023
59.541004
--
60450000
10/Oct/2023
58.126153
--
60450000
09/Oct/2023
58.514307
--
60450000
06/Oct/2023
58.465511
--
60450000
05/Oct/2023
57.846595
--
60450000
04/Oct/2023
57.703549
--
60450000
03/Oct/2023
58.315923
--
60450000
02/Oct/2023
59.039153
--
60450000
29/Sept/2023
59.2015
--
60450000
28/Sept/2023
59.355197
--
60450000
27/Sept/2023
59.158353
--
60450000
26/Sept/2023
59.049951
--
60450000
25/Sept/2023
60.705172
--
60150000
22/Sept/2023
60.846393
--
59850000
21/Sept/2023
60.610041
--
59850000
20/Sept/2023
62.219318
--
59850000
19/Sept/2023
62.421227
--
59550000
18/Sept/2023
63.07334
--
59550000
15/Sept/2023
63.200109
--
59550000
14/Sept/2023
63.099255
--
59550000
13/Sept/2023
61.919985
--
58350000
12/Sept/2023
61.743262
--
58350000
11/Sept/2023
62.385259
--
58350000
08/Sept/2023
61.898342
--
58350000
07/Sept/2023
61.862052
--
58350000
06/Sept/2023
62.205991
--
58350000
05/Sept/2023
62.862736
--
58350000
01/Sept/2023
63.153498
--
58350000
31/Aug/2023
62.630031
--
58350000
30/Aug/2023
62.877762
--
58350000
29/Aug/2023
63.147907
--
58350000
28/Aug/2023
62.56584
--
58350000
25/Aug/2023
62.050825
--
58350000
24/Aug/2023
61.792879
--
58350000
23/Aug/2023
61.161655
--
58350000
22/Aug/2023
61.066497
--
58350000
21/Aug/2023
60.980417
--
58350000
18/Aug/2023
60.784436
--
58350000
17/Aug/2023
60.768413
--
58350000
16/Aug/2023
60.937823
--
58350000
15/Aug/2023
62.34045
--
58350000
14/Aug/2023
62.772843
--
58350000
11/Aug/2023
63.320073
--
58350000
10/Aug/2023
64.042783
--
58350000
09/Aug/2023
64.224312
--
58350000
08/Aug/2023
63.761509
--
58350000
07/Aug/2023
64.634865
--
58350000
04/Aug/2023
64.553688
--
58350000
03/Aug/2023
65.409215
--
58350000
02/Aug/2023
65.458448
--
58350000
01/Aug/2023
67.94544
--
58350000
31/Jul/2023
67.656236
--
58350000
28/Jul/2023
67.380467
--
58350000
27/Jul/2023
66.579688
--
57050000
26/Jul/2023
66.928639
--
57050000
25/Jul/2023
67.82247
--
57050000
24/Jul/2023
67.314859
--
57050000
21/Jul/2023
66.320035
--
57050000
20/Jul/2023
66.484608
--
57050000
19/Jul/2023
67.322204
--
57050000
18/Jul/2023
67.563798
--
57050000
17/Jul/2023
67.449116
--
57050000
14/Jul/2023
67.377552
--
56150000
13/Jul/2023
66.223202
--
54600000
12/Jul/2023
65.163583
--
54600000
11/Jul/2023
64.226841
--
54600000
10/Jul/2023
62.744875
--
54600000
07/Jul/2023
62.685451
--
54600000
06/Jul/2023
63.32515
--
54600000
05/Jul/2023
64.224727
--
54600000
03/Jul/2023
64.51469
--
54600000
30/Jun/2023
63.28905
--
54600000
29/Jun/2023
62.659997
--
54600000
28/Jun/2023
63.338933
--
54600000
27/Jun/2023
64.444387
--
54600000
26/Jun/2023
63.718284
--
54600000
23/Jun/2023
63.498729
--
54600000
22/Jun/2023
64.810224
--
53950000
21/Jun/2023
64.434429
--
53950000
20/Jun/2023
65.550216
--
53950000
16/Jun/2023
66.627067
--
53950000
15/Jun/2023
66.509072
--
53950000
14/Jun/2023
66.425798
--
53950000
13/Jun/2023
67.316829
--
53950000
12/Jun/2023
66.305669
--
53950000
09/Jun/2023
66.316607
--
53950000
08/Jun/2023
65.200659
--
53950000
07/Jun/2023
64.829825
--
53950000
06/Jun/2023
65.128341
--
53950000
05/Jun/2023
64.823224
--
53650000
02/Jun/2023
65.0833
--
53650000
01/Jun/2023
63.36754
--
53650000
31/May/2023
62.743195
--
53650000
30/May/2023
63.281356
--
53650000
26/May/2023
63.155987
--
53650000
25/May/2023
62.427287
--
53650000
24/May/2023
62.795941
--
53650000
23/May/2023
62.945501
--
53650000
22/May/2023
63.010233
--
53650000
19/May/2023
61.998247
--
53650000
18/May/2023
61.40298
--
53650000
17/May/2023
60.844091
--
53650000
16/May/2023
59.870943
--
53650000
15/May/2023
60.046653
--
54400000
12/May/2023
59.753684
--
54400000
11/May/2023
60.433388
--
54400000
10/May/2023
61.018718
--
54400000
09/May/2023
61.264943
--
54400000
08/May/2023
61.628078
--
54400000
05/May/2023
61.595608
--
54400000
04/May/2023
60.844207
--
54400000
03/May/2023
60.238584
--
54400000
02/May/2023
60.487523
--
54400000
01/May/2023
60.968695
--
54400000
28/Apr/2023
60.882299
--
54400000
27/Apr/2023
60.851347
--
54400000
26/Apr/2023
59.860651
--
54400000
25/Apr/2023
59.940718
--
54400000
24/Apr/2023
61.27231
--
54400000
21/Apr/2023
61.812952
--
54400000
20/Apr/2023
62.437815
--
54400000
19/Apr/2023
62.712956
--
54400000
18/Apr/2023
63.005774
--
54400000
17/Apr/2023
63.319894
--
54400000
14/Apr/2023
63.787328
--
54400000
13/Apr/2023
63.694107
--
54400000
12/Apr/2023
62.2013
--
54400000
11/Apr/2023
62.161272
--
54400000
10/Apr/2023
61.545967
--
54400000
06/Apr/2023
59.985757
--
54400000
05/Apr/2023
60.981219
--
54400000
04/Apr/2023
60.347905
--
54400000
03/Apr/2023
60.571862
--
54400000
31/Mar/2023
61.481926
--
54400000
30/Mar/2023
60.59205
--
54400000
29/Mar/2023
60.242788
--
54400000
28/Mar/2023
59.949758
--
54400000
27/Mar/2023
59.319956
--
54400000
24/Mar/2023
59.978545
--
54400000
23/Mar/2023
60.862274
--
54400000
22/Mar/2023
59.064905
--
54400000
21/Mar/2023
58.872098
--
54400000
20/Mar/2023
58.785825
--
54400000
17/Mar/2023
58.710652
--
54400000
16/Mar/2023
58.655252
--
54400000
15/Mar/2023
58.09964
--
54400000
14/Mar/2023
58.061103
--
54900000
13/Mar/2023
59.01176
--
55550000
10/Mar/2023
57.847195
--
56500000
09/Mar/2023
58.074781
--
59200000
08/Mar/2023
59.107546
--
61300000
07/Mar/2023
60.081313
--
61800000
06/Mar/2023
61.085084
--
63950000
03/Mar/2023
60.562518
--
64950000
02/Mar/2023
59.590768
--
64950000
01/Mar/2023
58.84027
--
64950000
28/Feb/2023
58.627423
--
64950000
27/Feb/2023
58.634155
--
64950000
24/Feb/2023
59.356782
--
64950000
23/Feb/2023
60.615033
--
64950000
22/Feb/2023
59.557295
--
64950000
21/Feb/2023
60.557757
--
64950000
17/Feb/2023
60.808737
--
64950000
16/Feb/2023
61.579992
--
64950000
15/Feb/2023
61.116722
--
64950000
14/Feb/2023
62.62113
--
64950000
13/Feb/2023
62.36335
--
64950000
10/Feb/2023
62.818502
--
64950000
09/Feb/2023
62.844749
--
64950000
08/Feb/2023
62.958961
--
64950000
07/Feb/2023
62.918376
--
64950000
06/Feb/2023
62.090509
--
64950000
03/Feb/2023
64.374712
--
64950000
02/Feb/2023
65.189151
--
64950000
01/Feb/2023
64.582433
--
64950000
31/Jan/2023
63.435814
--
64950000
30/Jan/2023
64.059572
--
64950000
27/Jan/2023
65.338878
--
62550000
26/Jan/2023
64.990251
--
60550000
25/Jan/2023
63.760587
--
59350000
24/Jan/2023
63.43905
--
59350000
23/Jan/2023
63.484808
--
59350000
20/Jan/2023
62.951332
--
59350000
19/Jan/2023
62.118254
--
59350000
18/Jan/2023
61.213976
--
59350000
17/Jan/2023
62.036914
--
59350000
13/Jan/2023
62.167384
--
56850000
12/Jan/2023
61.291857
--
56850000
11/Jan/2023
61.270894
--
56850000
10/Jan/2023
61.067556
--
56850000
09/Jan/2023
60.923874
--
56850000
06/Jan/2023
59.060857
--
56850000
05/Jan/2023
57.013965
--
56850000
04/Jan/2023
57.219573
--
56850000
03/Jan/2023
55.569049
--
56850000
30/Dec/2022
56.674968
--
56850000
29/Dec/2022
56.918506
--
56850000
28/Dec/2022
56.965078
--
56850000
27/Dec/2022
57.522178
--
56850000
23/Dec/2022
57.024086
--
56850000
22/Dec/2022
57.467064
--
56850000
21/Dec/2022
57.228953
--
56850000
20/Dec/2022
57.21078
--
56850000
19/Dec/2022
56.489655
--
56850000
16/Dec/2022
56.41149
--
56850000
15/Dec/2022
55.990963
--
56850000
14/Dec/2022
57.912537
--
56850000
13/Dec/2022
57.363202
0.697414
56300000
12/Dec/2022
58.185951
--
56300000
09/Dec/2022
58.0814
--
56300000
08/Dec/2022
57.395843
--
56300000
07/Dec/2022
57.137376
--
56300000
06/Dec/2022
57.116995
--
56300000
05/Dec/2022
58.627748
--
56300000
02/Dec/2022
59.357643
--
56300000
01/Dec/2022
60.470143
--
56300000
30/Nov/2022
60.590354
--
56300000
29/Nov/2022
58.207735
--
56300000
28/Nov/2022
56.841114
--
56300000
25/Nov/2022
58.256036
--
56300000
23/Nov/2022
57.257561
--
55700000
22/Nov/2022
56.681744
--
55000000
21/Nov/2022
56.652231
--
55000000
18/Nov/2022
57.942851
--
55000000
17/Nov/2022
57.627947
--
55000000
16/Nov/2022
59.036356
--
53600000
15/Nov/2022
60.074144
--
53600000
14/Nov/2022
59.495317
--
50600000
11/Nov/2022
60.254041
--
50600000
10/Nov/2022
57.160085
--
50600000
09/Nov/2022
56.027424
--
50600000
08/Nov/2022
55.540433
--
50600000
07/Nov/2022
54.399108
--
50600000
04/Nov/2022
53.210812
--
50600000
03/Nov/2022
51.811222
--
50600000
02/Nov/2022
52.007409
--
50600000
01/Nov/2022
52.504775
--
50600000
31/Oct/2022
51.683101
--
50600000
28/Oct/2022
51.876512
--
50600000
27/Oct/2022
51.531715
--
50600000
26/Oct/2022
50.79026
--
50600000
25/Oct/2022
50.391341
--
50600000
24/Oct/2022
50.01198
--
50600000
21/Oct/2022
50.129935
--
50600000
20/Oct/2022
49.518662
--
50600000
19/Oct/2022
49.997593
--
50600000
18/Oct/2022
50.546707
--
50600000
17/Oct/2022
50.059181
--
50600000
14/Oct/2022
48.918398
--
50600000
13/Oct/2022
49.269552
--
50600000
12/Oct/2022
49.308322
--
50600000
11/Oct/2022
48.769019
--
50600000
10/Oct/2022
49.589401
--
50600000
07/Oct/2022
49.857192
--
50600000
06/Oct/2022
50.460492
--
50600000
05/Oct/2022
50.228743
--
50600000
04/Oct/2022
50.089788
--
50600000
03/Oct/2022
48.541633
--
50600000
30/Sept/2022
47.644755
--
50600000
29/Sept/2022
47.915497
--
50600000
28/Sept/2022
48.772073
--
50600000
27/Sept/2022
49.410023
--
50600000
26/Sept/2022
49.408598
--
50600000
23/Sept/2022
51.021344
--
50600000
22/Sept/2022
52.300517
--
50600000
21/Sept/2022
53.279807
--
50600000
20/Sept/2022
53.763146
--
50600000
19/Sept/2022
54.098118
--
50600000
16/Sept/2022
54.417341
--
50600000
15/Sept/2022
54.095757
--
50600000
14/Sept/2022
54.99949
--
50700000
13/Sept/2022
55.215538
--
50650000
12/Sept/2022
55.678424
--
50650000
09/Sept/2022
55.358109
--
50650000
08/Sept/2022
54.799209
--
50650000
07/Sept/2022
55.009433
--
50650000
06/Sept/2022
55.410485
--
50650000
02/Sept/2022
55.8867
--
50650000
01/Sept/2022
56.882596
--
50650000
31/Aug/2022
58.432181
--
50650000
30/Aug/2022
57.356029
--
50650000
29/Aug/2022
57.158196
--
50650000
26/Aug/2022
58.213661
--
50450000
25/Aug/2022
59.285025
--
50250000
24/Aug/2022
58.22774
--
50250000
23/Aug/2022
57.727718
--
50250000
22/Aug/2022
58.147989
--
50250000
19/Aug/2022
59.488886
--
50250000
18/Aug/2022
60.556967
--
50250000
17/Aug/2022
61.019723
--
50250000
16/Aug/2022
61.825828
--
50250000
15/Aug/2022
62.169195
--
50250000
12/Aug/2022
62.247159
--
50250000
11/Aug/2022
61.696741
--
50250000
10/Aug/2022
61.259545
--
50250000
09/Aug/2022
61.13182
--
50250000
08/Aug/2022
61.006226
--
50250000
05/Aug/2022
61.131483
--
50250000
04/Aug/2022
60.520485
--
50250000
03/Aug/2022
60.525029
--
50250000
02/Aug/2022
59.833464
--
50550000
01/Aug/2022
60.168105
--
50550000
29/Jul/2022
60.596314
--
50550000
28/Jul/2022
60.503689
--
50550000
27/Jul/2022
59.635371
--
50550000
26/Jul/2022
58.968526
--
50550000
25/Jul/2022
58.866858
--
50550000
22/Jul/2022
58.4248
--
50550000
21/Jul/2022
59.502204
--
50550000
20/Jul/2022
58.462871
--
50550000
19/Jul/2022
58.663527
--
50550000
18/Jul/2022
57.495719
--
50550000
15/Jul/2022
56.800177
--
50550000
14/Jul/2022
56.392236
--
50550000
13/Jul/2022
56.96423
--
50550000
12/Jul/2022
56.503279
--
50550000
11/Jul/2022
57.064068
--
50550000
08/Jul/2022
58.094839
--
50550000
07/Jul/2022
57.921066
--
50550000
06/Jul/2022
56.560587
--
50850000
05/Jul/2022
57.477164
--
50850000
01/Jul/2022
57.370647
--
50850000
30/Jun/2022
57.832064
--
50850000
29/Jun/2022
58.368953
--
50850000
28/Jun/2022
59.477844
--
50850000
27/Jun/2022
59.517211
--
50850000
24/Jun/2022
59.004825
--
50850000
23/Jun/2022
57.080698
--
52050000
22/Jun/2022
57.925037
--
52050000
21/Jun/2022
59.686969
--
52050000
17/Jun/2022
60.064717
--
52300000
16/Jun/2022
59.759953
--
54050000
15/Jun/2022
60.87952
--
54950000
14/Jun/2022
61.14471
--
55250000
13/Jun/2022
61.208349
--
56050000
10/Jun/2022
63.847098
--
56050000
09/Jun/2022
65.650721
--
56050000
08/Jun/2022
66.190365
--
56050000
07/Jun/2022
66.629877
--
56050000
06/Jun/2022
67.852387
--
56050000
03/Jun/2022
67.511308
--
56050000
02/Jun/2022
68.256815
--
56050000
01/Jun/2022
68.812543
--
56050000
31/May/2022
68.851926
--
56050000
27/May/2022
67.564866
--
56050000
26/May/2022
66.40514
--
56050000
25/May/2022
66.084862
--
56050000
24/May/2022
65.745156
--
56050000
23/May/2022
67.070088
--
56050000
20/May/2022
65.955005
--
56050000
19/May/2022
64.804668
--
56050000
18/May/2022
64.769156
--
56050000
17/May/2022
66.089852
--
56050000
16/May/2022
64.686711
--
56050000
13/May/2022
65.251671
--
56050000
12/May/2022
62.84803
--
56050000
11/May/2022
64.014655
--
56050000
10/May/2022
64.353966
--
56050000
09/May/2022
64.404026
--
56050000
06/May/2022
65.881678
--
56200000
05/May/2022
66.455222
--
56200000
04/May/2022
68.088014
--
56600000
03/May/2022
67.176239
--
56600000
02/May/2022
67.022941
--
56600000
29/Apr/2022
66.966122
--
56600000
28/Apr/2022
66.774875
--
57000000
27/Apr/2022
65.596835
--
57300000
26/Apr/2022
66.242174
--
57700000
25/Apr/2022
67.326013
--
57700000
22/Apr/2022
67.994085
--
57700000
21/Apr/2022
68.795501
--
57700000
20/Apr/2022
69.512848
--
57700000
19/Apr/2022
69.526709
--
57950000
18/Apr/2022
68.848553
--
57950000
14/Apr/2022
69.37233
--
59350000
13/Apr/2022
70.214329
--
59550000
12/Apr/2022
68.394206
--
59550000
11/Apr/2022
68.765268
--
59800000
08/Apr/2022
69.545565
--
59800000
07/Apr/2022
69.928661
--
59800000
06/Apr/2022
70.580191
--
59800000
05/Apr/2022
71.339723
--
59800000
04/Apr/2022
72.159624
--
59800000
01/Apr/2022
71.296782
--
59800000
31/Mar/2022
71.628495
--
59800000
30/Mar/2022
71.743958
--
59800000
29/Mar/2022
71.81315
--
60200000
28/Mar/2022
70.753578
--
60200000
25/Mar/2022
70.778902
--
60200000
24/Mar/2022
71.376511
--
60750000
23/Mar/2022
71.050891
--
60750000
22/Mar/2022
71.171211
--
60750000
21/Mar/2022
70.379312
--
60750000
18/Mar/2022
71.953382
--
61950000
17/Mar/2022
71.308292
--
61850000
16/Mar/2022
69.602995
--
62450000
15/Mar/2022
67.730924
--
63550000
14/Mar/2022
67.157551
--
64900000
11/Mar/2022
67.849162
--
65000000
10/Mar/2022
69.039003
--
64800000
09/Mar/2022
68.679283
--
64800000
08/Mar/2022
67.403947
--
64800000
07/Mar/2022
67.538425
--
64800000
04/Mar/2022
70.350662
--
64800000
03/Mar/2022
72.195134
--
64800000
02/Mar/2022
71.646383
--
64800000
01/Mar/2022
71.343874
--
64800000
28/Feb/2022
72.060456
--
64800000
25/Feb/2022
72.133555
--
64800000
24/Feb/2022
71.257737
--
64800000
23/Feb/2022
71.701084
--
64800000
22/Feb/2022
72.81574
--
64800000
18/Feb/2022
73.118569
--
64800000
17/Feb/2022
73.04558
--
63950000
16/Feb/2022
73.535268
--
63950000
15/Feb/2022
72.412696
--
63950000
14/Feb/2022
72.598817
--
63950000
11/Feb/2022
72.988619
--
62500000
10/Feb/2022
73.61267
--
60850000
09/Feb/2022
74.064308
--
59550000
08/Feb/2022
72.722272
--
58250000
07/Feb/2022
72.355925
--
58250000
04/Feb/2022
72.86996
--
58250000
03/Feb/2022
71.310886
--
58150000
02/Feb/2022
72.929971
--
58150000
01/Feb/2022
72.421326
--
58150000
31/Jan/2022
72.289546
--
58150000
28/Jan/2022
71.202061
--
58150000
27/Jan/2022
69.127373
--
58150000
26/Jan/2022
71.532723
--
58150000
25/Jan/2022
72.132469
--
58150000
24/Jan/2022
73.23325
--
58150000
21/Jan/2022
74.592049
--
58150000
20/Jan/2022
75.690578
--
58150000
19/Jan/2022
75.499506
--
58150000
18/Jan/2022
75.486221
--
58150000
14/Jan/2022
77.618253
--
58150000
13/Jan/2022
78.397508
--
57600000
12/Jan/2022
79.047809
--
57600000
11/Jan/2022
77.912734
--
57600000
10/Jan/2022
76.503383
--
57600000
07/Jan/2022
77.084569
--
57800000
06/Jan/2022
76.305551
--
58000000
05/Jan/2022
76.645211
--
58000000
04/Jan/2022
78.061531
--
58000000
03/Jan/2022
78.498648
--
58000000
31/Dec/2021
78.262824
--
58000000
30/Dec/2021
78.330465
--
58000000
29/Dec/2021
79.083184
--
58000000
28/Dec/2021
79.169898
--
58000000
27/Dec/2021
79.210812
--
58000000
23/Dec/2021
78.721304
--
58000000
22/Dec/2021
78.189145
--
58000000
21/Dec/2021
77.920937
--
58000000
20/Dec/2021
77.139331
--
58000000
17/Dec/2021
79.080953
--
58000000
16/Dec/2021
78.292818
--
58000000
15/Dec/2021
78.757531
--
58000000
14/Dec/2021
78.012099
--
58300000
13/Dec/2021
78.324963
1.678518
58300000
10/Dec/2021
81.028122
--
58550000
09/Dec/2021
81.354829
--
58550000
08/Dec/2021
80.984457
--
58550000
07/Dec/2021
81.021442
--
58550000
06/Dec/2021
79.976317
--
58700000
03/Dec/2021
78.914031
--
58950000
02/Dec/2021
79.741983
--
58950000
01/Dec/2021
76.638337
--
58950000
30/Nov/2021
75.265378
--
60500000
29/Nov/2021
76.832824
--
60650000
26/Nov/2021
76.648773
--
60950000
24/Nov/2021
80.1173
--
62000000
23/Nov/2021
79.985465
--
62200000
22/Nov/2021
80.388883
--
62200000
19/Nov/2021
78.987609
--
62600000
18/Nov/2021
78.846486
--
63700000
17/Nov/2021
79.093044
--
64150000
16/Nov/2021
80.461191
--
64150000
15/Nov/2021
80.28897
--
64150000
12/Nov/2021
79.731066
--
64150000
11/Nov/2021
78.577495
--
64150000
10/Nov/2021
78.322953
--
64150000
09/Nov/2021
79.617391
--
64150000
08/Nov/2021
79.526211
--
64400000
05/Nov/2021
79.549755
--
64400000
04/Nov/2021
79.681296
--
65150000
03/Nov/2021
79.768882
--
65750000
02/Nov/2021
80.976462
--
65750000
01/Nov/2021
79.915023
--
66050000
29/Oct/2021
80.182153
--
68450000
28/Oct/2021
81.503261
--
68750000
27/Oct/2021
80.998321
--
68750000
26/Oct/2021
82.237885
--
69350000
25/Oct/2021
81.853189
--
69350000
22/Oct/2021
80.507898
--
69700000
21/Oct/2021
80.662136
--
69700000
20/Oct/2021
81.107557
--
69700000
19/Oct/2021
81.306926
--
69700000
18/Oct/2021
79.983861
--
69700000
15/Oct/2021
80.452642
--
69700000
14/Oct/2021
79.783831
--
69700000
13/Oct/2021
77.944095
--
69700000
12/Oct/2021
76.749903
--
70000000
11/Oct/2021
78.06471
--
70000000
08/Oct/2021
77.977898
--
70000000
07/Oct/2021
78.667732
--
70000000
06/Oct/2021
77.538138
--
70000000
05/Oct/2021
79.058098
--
70300000
04/Oct/2021
79.576141
--
70300000
01/Oct/2021
80.694531
--
70550000
30/Sept/2021
80.586445
--
70550000
29/Sept/2021
81.04574
--
70550000
28/Sept/2021
81.290479
--
70550000
27/Sept/2021
83.446959
--
70550000
24/Sept/2021
83.587947
--
70550000
23/Sept/2021
84.379908
--
70550000
22/Sept/2021
82.813239
--
70550000
21/Sept/2021
82.356243
--
70550000
20/Sept/2021
82.210836
--
70550000
17/Sept/2021
83.409396
--
70550000
16/Sept/2021
83.90241
--
70550000
15/Sept/2021
85.211941
--
70550000
14/Sept/2021
84.146665
--
70550000
13/Sept/2021
83.937447
--
70550000
10/Sept/2021
83.546726
--
70550000
09/Sept/2021
83.83594
--
70550000
08/Sept/2021
85.337327
--
70550000
07/Sept/2021
86.682414
--
70550000
03/Sept/2021
87.61452
--
70550000
02/Sept/2021
86.458297
--
70550000
01/Sept/2021
87.269091
--
70550000
31/Aug/2021
86.986324
--
70550000
30/Aug/2021
85.110241
--
70550000
27/Aug/2021
85.097494
--
70550000
26/Aug/2021
84.300424
--
70550000
25/Aug/2021
85.476529
--
70550000
24/Aug/2021
85.135855
--
70250000
23/Aug/2021
83.418986
--
70250000
20/Aug/2021
82.458006
--
70250000
19/Aug/2021
83.273418
--
70250000
18/Aug/2021
84.680343
--
70250000
17/Aug/2021
84.118988
--
70250000
16/Aug/2021
85.711987
--
70250000
13/Aug/2021
85.874119
--
70250000
12/Aug/2021
87.513074
--
70250000
11/Aug/2021
88.392278
--
70250000
10/Aug/2021
89.328269
--
70250000
09/Aug/2021
90.414338
--
70250000
06/Aug/2021
90.841574
--
69900000
05/Aug/2021
91.40182
--
69900000
04/Aug/2021
91.073873
--
69900000
03/Aug/2021
90.097193
--
69900000
02/Aug/2021
88.497519
--
69900000
30/Jul/2021
88.51326
--
69900000
29/Jul/2021
90.153442
--
69900000
28/Jul/2021
89.550585
--
69900000
27/Jul/2021
89.12665
--
69900000
26/Jul/2021
89.320459
--
69900000
23/Jul/2021
90.416345
--
69900000
22/Jul/2021
90.170435
--
69900000
21/Jul/2021
89.466139
--
70050000
20/Jul/2021
90.394684
--
70050000
19/Jul/2021
89.219386
--
70050000
16/Jul/2021
91.230233
--
70050000
15/Jul/2021
91.847047
--
70050000
14/Jul/2021
90.954653
--
70050000
13/Jul/2021
91.132918
--
70050000
12/Jul/2021
90.909729
--
70650000
09/Jul/2021
90.404359
--
71750000
08/Jul/2021
90.464107
--
72350000
07/Jul/2021
92.418297
--
72550000
06/Jul/2021
93.139371
--
72550000
02/Jul/2021
92.96323
--
72550000
01/Jul/2021
92.99212
--
72550000
30/Jun/2021
93.810666
--
72550000
29/Jun/2021
93.319445
--
72550000
28/Jun/2021
93.582192
--
72550000
25/Jun/2021
93.989951
--
72550000
24/Jun/2021
93.32533
--
72550000
23/Jun/2021
92.197168
--
72750000
22/Jun/2021
92.422443
--
72750000
21/Jun/2021
92.684425
--
72750000
18/Jun/2021
91.260509
--
73950000
17/Jun/2021
92.43386
--
73950000
16/Jun/2021
93.322576
--
73950000
15/Jun/2021
92.98334
--
73950000
14/Jun/2021
93.259045
--
73950000
11/Jun/2021
93.486466
--
73950000
10/Jun/2021
92.386437
--
73950000
09/Jun/2021
91.743899
--
73950000
08/Jun/2021
92.926464
--
73950000
07/Jun/2021
93.398929
--
74250000
04/Jun/2021
93.468123
--
74250000
03/Jun/2021
93.086219
--
74250000
02/Jun/2021
92.791854
--
74250000
01/Jun/2021
93.337747
--
74250000
28/May/2021
91.620267
--
74250000
27/May/2021
91.143608
--
74250000
26/May/2021
91.348346
--
74250000
25/May/2021
90.684648
--
74250000
24/May/2021
90.386025
--
74250000
21/May/2021
90.128881
--
74250000
20/May/2021
90.501352
--
74250000
19/May/2021
89.303271
--
74250000
18/May/2021
89.661884
--
74250000
17/May/2021
88.859142
--
74250000
14/May/2021
90.673612
--
74500000
13/May/2021
89.570207
--
74800000
12/May/2021
89.063589
--
75000000
11/May/2021
92.320588
--
75000000
10/May/2021
93.634851
--
75000000
07/May/2021
92.909195
--
75000000
06/May/2021
92.197518
--
75200000
05/May/2021
90.997861
--
75200000
04/May/2021
90.630506
--
75200000
03/May/2021
90.487978
--
75800000
30/Apr/2021
91.754404
--
76050000
29/Apr/2021
92.999022
--
78550000
28/Apr/2021
92.845467
--
79500000
27/Apr/2021
94.091773
--
80350000
26/Apr/2021
93.928475
--
80550000
23/Apr/2021
92.616789
--
80550000
22/Apr/2021
92.443394
--
81150000
21/Apr/2021
92.261675
--
81300000
20/Apr/2021
94.552873
--
81450000
19/Apr/2021
93.689658
--
81950000
16/Apr/2021
93.814444
--
82750000
15/Apr/2021
93.775938
--
83250000
14/Apr/2021
93.45983
--
84950000
13/Apr/2021
92.280465
--
84950000
12/Apr/2021
91.257437
--
84950000
09/Apr/2021
91.493206
--
85250000
08/Apr/2021
92.312896
--
85250000
07/Apr/2021
92.256497
--
85250000
06/Apr/2021
91.735334
--
85250000
05/Apr/2021
91.00303
--
85250000
01/Apr/2021
89.753314
--
85250000
31/Mar/2021
88.890776
--
85250000
30/Mar/2021
89.064043
--
85250000
29/Mar/2021
88.05701
--
85250000
26/Mar/2021
88.344566
--
85250000
25/Mar/2021
87.181184
--
85250000
24/Mar/2021
86.889144
--
85250000
23/Mar/2021
87.510296
--
85250000
22/Mar/2021
88.544972
--
85250000
19/Mar/2021
88.486727
--
85250000
18/Mar/2021
89.92234
--
85250000
17/Mar/2021
88.714977
--
85500000
16/Mar/2021
89.613781
--
85500000
15/Mar/2021
88.56264
--
85500000
12/Mar/2021
89.119606
--
85500000
11/Mar/2021
87.874244
--
85500000
10/Mar/2021
85.643882
--
85500000
09/Mar/2021
86.284438
--
85500000
08/Mar/2021
87.340484
--
85500000
05/Mar/2021
88.760209
--
85500000
04/Mar/2021
89.279696
--
85500000
03/Mar/2021
90.88542
--
85500000
02/Mar/2021
89.304869
--
85500000
01/Mar/2021
90.395365
--
85500000
26/Feb/2021
88.20552
--
85500000
25/Feb/2021
92.303644
--
85500000
24/Feb/2021
88.68696
--
85500000
23/Feb/2021
90.975106
--
85500000
22/Feb/2021
91.244501
--
85500000
19/Feb/2021
92.610689
--
85500000
18/Feb/2021
91.652064
--
85500000
17/Feb/2021
93.256348
--
85500000
16/Feb/2021
94.955527
--
85500000
12/Feb/2021
92.676342
--
85500000
11/Feb/2021
92.681615
--
85500000
10/Feb/2021
92.682954
--
85500000
09/Feb/2021
91.354295
--
85500000
08/Feb/2021
91.314964
--
85500000
05/Feb/2021
92.042832
--
85500000
04/Feb/2021
91.370668
--
85500000
03/Feb/2021
93.02213
--
85500000
02/Feb/2021
91.784944
--
85500000
01/Feb/2021
90.819468
--
85000000
29/Jan/2021
88.038255
--
84850000
28/Jan/2021
90.688566
--
84850000
27/Jan/2021
93.098365
--
84850000
26/Jan/2021
93.454566
--
84850000
25/Jan/2021
96.176985
--
84550000
22/Jan/2021
93.807774
--
84550000
21/Jan/2021
94.920136
--
84550000
20/Jan/2021
93.334015
--
84550000
19/Jan/2021
92.503889
--
84550000
15/Jan/2021
92.392445
--
84400000
14/Jan/2021
94.694527
--
84400000
13/Jan/2021
95.171576
--
84400000
12/Jan/2021
94.019774
--
84400000
11/Jan/2021
94.992142
--
84400000
08/Jan/2021
95.449196
--
84400000
07/Jan/2021
91.353913
--
84400000
06/Jan/2021
89.393656
--
84400000
05/Jan/2021
90.051911
--
84400000
04/Jan/2021
89.0235
--
84400000
31/Dec/2020
86.467601
--
84400000
30/Dec/2020
86.468857
--
84400000
29/Dec/2020
84.499291
--
84400000
28/Dec/2020
83.011723
--
84400000
24/Dec/2020
82.446926
--
84400000
23/Dec/2020
80.710368
--
84400000
22/Dec/2020
79.652174
--
84400000
21/Dec/2020
81.282809
--
84400000
18/Dec/2020
81.360214
--
84400000
17/Dec/2020
81.967341
--
84400000
16/Dec/2020
82.073197
--
84400000
15/Dec/2020
81.717737
--
84400000
14/Dec/2020
82.017597
0.630268
83750000
11/Dec/2020
82.998773
--
83750000
10/Dec/2020
82.538051
--
83750000
09/Dec/2020
83.144022
--
83750000
08/Dec/2020
81.339235
--
83750000
07/Dec/2020
83.168956
--
83400000
04/Dec/2020
82.601366
--
83400000
03/Dec/2020
80.223063
--
83150000
02/Dec/2020
79.089348
--
82550000
01/Dec/2020
77.329609
--
81800000
30/Nov/2020
75.805059
--
79600000
27/Nov/2020
77.564744
--
79600000
25/Nov/2020
76.362219
--
78900000
24/Nov/2020
76.435949
--
78100000
23/Nov/2020
76.104051
--
77300000
20/Nov/2020
74.281464
--
77050000
19/Nov/2020
74.092642
--
76150000
18/Nov/2020
74.786388
--
75950000
17/Nov/2020
74.424623
--
75950000
16/Nov/2020
74.368276
--
75950000
13/Nov/2020
72.488516
--
75950000
12/Nov/2020
72.066065
--
75950000
11/Nov/2020
72.726618
--
75950000
10/Nov/2020
71.245786
--
75950000
09/Nov/2020
71.259521
--
75950000
06/Nov/2020
69.992533
--
75950000
05/Nov/2020
69.376272
--
75950000
04/Nov/2020
67.172675
--
75950000
03/Nov/2020
67.009706
--
75950000
02/Nov/2020
65.824674
--
75950000
30/Oct/2020
64.798384
--
75950000
29/Oct/2020
66.802907
--
75950000
28/Oct/2020
67.491544
--
75950000
27/Oct/2020
67.387265
--
75950000
26/Oct/2020
67.599907
--
75950000
23/Oct/2020
67.609035
--
75750000
22/Oct/2020
67.431167
--
75750000
21/Oct/2020
67.872911
--
75750000
20/Oct/2020
67.162176
--
75750000
19/Oct/2020
66.588291
--
75750000
16/Oct/2020
66.156756
--
75750000
15/Oct/2020
66.834322
--
75750000
14/Oct/2020
67.092256
--
75750000
13/Oct/2020
67.790692
--
75750000
12/Oct/2020
67.791996
--
75750000
09/Oct/2020
67.111167
--
75750000
08/Oct/2020
67.112132
--
75750000
07/Oct/2020
66.750708
--
75750000
06/Oct/2020
65.981668
--
75750000
05/Oct/2020
65.670743
--
75750000
02/Oct/2020
65.010375
--
75750000
01/Oct/2020
66.014583
--
75750000
30/Sept/2020
64.385991
--
75750000
29/Sept/2020
64.387295
--
75750000
28/Sept/2020
63.607429
--
75750000
25/Sept/2020
62.800056
--
75750000
24/Sept/2020
62.54421
--
75750000
23/Sept/2020
64.530307
--
75750000
22/Sept/2020
64.416469
--
75750000
21/Sept/2020
66.317875
--
75750000
18/Sept/2020
66.748668
--
75750000
17/Sept/2020
65.873044
--
75750000
16/Sept/2020
66.569901
--
75750000
15/Sept/2020
66.561621
--
75750000
14/Sept/2020
65.847871
--
75750000
11/Sept/2020
64.760905
--
75750000
10/Sept/2020
64.875897
--
76450000
09/Sept/2020
64.092909
--
76450000
08/Sept/2020
64.925225
--
77050000
04/Sept/2020
63.877269
--
77050000
03/Sept/2020
64.880001
--
77050000
02/Sept/2020
64.173954
--
77050000
01/Sept/2020
63.949179
--
77050000
31/Aug/2020
63.043078
--
77050000
28/Aug/2020
64.448566
--
77050000
27/Aug/2020
64.141189
--
76850000
26/Aug/2020
64.59698
--
76850000
25/Aug/2020
64.555467
--
76850000
24/Aug/2020
63.395588
--
76850000
21/Aug/2020
62.849379
--
76850000
20/Aug/2020
61.831669
--
76850000
19/Aug/2020
64.621027
--
76850000
18/Aug/2020
64.234331
--
76850000
17/Aug/2020
65.82905
--
76850000
14/Aug/2020
65.832049
--
76850000
13/Aug/2020
66.8258
--
76850000
12/Aug/2020
66.430717
--
76850000
11/Aug/2020
66.174784
--
76850000
10/Aug/2020
65.147743
--
76850000
07/Aug/2020
64.331994
--
76850000
06/Aug/2020
64.001521
--
76850000
05/Aug/2020
62.737302
--
76850000
04/Aug/2020
61.531111
--
76850000
03/Aug/2020
60.842908
--
76850000
31/Jul/2020
60.777938
--
76850000
30/Jul/2020
61.067113
--
76850000
29/Jul/2020
61.027667
--
76850000
28/Jul/2020
60.652761
--
76850000
27/Jul/2020
59.568558
--
76850000
24/Jul/2020
58.887291
--
76850000
23/Jul/2020
59.534425
--
76850000
22/Jul/2020
59.964674
--
76850000
21/Jul/2020
60.096669
--
76850000
20/Jul/2020
59.052487
--
76850000
17/Jul/2020
59.156304
--
76850000
16/Jul/2020
58.65804
--
76850000
15/Jul/2020
59.422659
--
76850000
14/Jul/2020
58.616007
--
76550000
13/Jul/2020
58.957905
--
76550000
10/Jul/2020
57.846299
--
76300000
09/Jul/2020
58.846363
--
76050000
08/Jul/2020
58.533836
--
75700000
07/Jul/2020
58.703369
--
75400000
06/Jul/2020
59.364882
--
75400000
02/Jul/2020
57.977725
--
75400000
01/Jul/2020
57.022492
--
75400000
30/Jun/2020
57.03953
--
75400000
29/Jun/2020
56.835314
--
75400000
26/Jun/2020
57.833728
--
75400000
25/Jun/2020
56.980311
--
75400000
24/Jun/2020
58.732217
--
75400000
23/Jun/2020
57.401575
--
75400000
22/Jun/2020
56.898101
--
75400000
19/Jun/2020
57.535043
--
75400000
18/Jun/2020
57.280471
--
75400000
17/Jun/2020
57.322523
--
75650000
16/Jun/2020
57.568083
--
75650000
15/Jun/2020
54.11805
--
75650000
12/Jun/2020
57.531631
--
75650000
11/Jun/2020
59.16611
--
75650000
10/Jun/2020
60.03616
--
75650000
09/Jun/2020
59.534772
--
75650000
08/Jun/2020
59.190116
--
75650000
05/Jun/2020
58.961273
--
75650000
04/Jun/2020
57.627887
--
75650000
03/Jun/2020
57.656337
--
75400000
02/Jun/2020
55.402336
--
75400000
01/Jun/2020
54.736332
--
75400000
29/May/2020
53.131986
--
75400000
28/May/2020
53.019293
--
75400000
27/May/2020
53.197658
--
75400000
26/May/2020
53.210763
--
75650000
22/May/2020
51.479825
--
75650000
21/May/2020
52.465125
--
75650000
20/May/2020
52.224949
--
75650000
19/May/2020
52.17491
--
75650000
18/May/2020
50.626375
--
75650000
15/May/2020
50.500269
--
75650000
14/May/2020
50.584008
--
75650000
13/May/2020
51.22348
--
75650000
12/May/2020
50.68216
--
75650000
11/May/2020
51.239671
--
76150000
08/May/2020
51.570061
--
76150000
07/May/2020
50.852968
--
76150000
06/May/2020
51.072963
--
76150000
05/May/2020
49.86338
--
76150000
04/May/2020
49.863406
--
76450000
01/May/2020
49.591567
--
76450000
30/Apr/2020
51.813531
--
76450000
29/Apr/2020
51.821378
--
76450000
28/Apr/2020
51.112425
--
76450000
27/Apr/2020
50.751157
--
76700000
24/Apr/2020
49.360504
--
77000000
23/Apr/2020
50.316679
--
77400000
22/Apr/2020
49.807183
--
77400000
21/Apr/2020
49.453611
--
77400000
20/Apr/2020
50.352249
--
77400000
17/Apr/2020
51.043941
--
77400000
16/Apr/2020
49.104507
--
77700000
15/Apr/2020
48.376403
--
77700000
14/Apr/2020
49.646008
--
78000000
13/Apr/2020
48.775449
--
78000000
09/Apr/2020
49.068403
--
78300000
08/Apr/2020
48.212322
--
78300000
07/Apr/2020
48.741079
--
78300000
06/Apr/2020
47.685565
--
78300000
03/Apr/2020
45.83176
--
78300000
02/Apr/2020
45.997936
--
78300000
01/Apr/2020
44.748885
--
78300000
31/Mar/2020
47.403417
--
78300000
30/Mar/2020
46.065524
--
78300000
27/Mar/2020
46.763137
--
78300000
26/Mar/2020
45.008712
--
78300000
25/Mar/2020
45.779976
--
78300000
24/Mar/2020
42.446592
--
78300000
23/Mar/2020
38.48277
--
78300000
20/Mar/2020
41.312282
--
78300000
19/Mar/2020
37.244305
--
78300000
18/Mar/2020
41.793493
--
78300000
17/Mar/2020
44.087165
--
78600000
16/Mar/2020
45.867925
--
79600000
13/Mar/2020
47.748541
--
79600000
12/Mar/2020
49.789487
--
78750000
11/Mar/2020
52.339613
--
78450000
10/Mar/2020
53.715641
--
78450000
09/Mar/2020
52.894217
--
78450000
06/Mar/2020
55.991624
--
78450000
05/Mar/2020
57.827264
--
77950000
04/Mar/2020
56.801447
--
76350000
03/Mar/2020
55.231935
--
76350000
02/Mar/2020
55.095516
--
76350000
28/Feb/2020
53.794992
--
76350000
27/Feb/2020
55.536946
--
76350000
26/Feb/2020
56.099172
--
76350000
25/Feb/2020
57.188517
--
76350000
24/Feb/2020
56.083737
--
76350000
21/Feb/2020
58.917574
--
76350000
20/Feb/2020
60.347427
--
76350000
19/Feb/2020
61.176974
--
76350000
18/Feb/2020
61.110321
--
76350000
14/Feb/2020
62.435155
--
76350000
13/Feb/2020
62.172782
--
76350000
12/Feb/2020
62.497411
--
76350000
11/Feb/2020
61.928234
--
76350000
10/Feb/2020
60.947115
--
76350000
07/Feb/2020
61.327997
--
76050000
06/Feb/2020
62.151687
--
76050000
05/Feb/2020
59.706407
--
75700000
04/Feb/2020
59.678635
--
75700000
03/Feb/2020
58.196659
--
75700000
31/Jan/2020
58.32036
--
75700000
30/Jan/2020
59.508579
--
75700000
29/Jan/2020
60.923153
--
75700000
28/Jan/2020
60.679438
--
75700000
27/Jan/2020
63.126409
--
75700000
24/Jan/2020
63.128984
--
75700000
23/Jan/2020
63.129538
--
75700000
22/Jan/2020
64.054979
--
75700000
21/Jan/2020
63.101006
--
75700000
17/Jan/2020
63.840559
--
75700000
16/Jan/2020
63.678274
--
75700000
15/Jan/2020
63.413376
--
75700000
14/Jan/2020
63.78684
--
75700000
13/Jan/2020
63.431674
--
75400000
10/Jan/2020
62.482172
--
75400000
09/Jan/2020
62.054037
--
75400000
08/Jan/2020
60.460792
--
75400000
07/Jan/2020
61.287957
--
75400000
06/Jan/2020
60.319768
--
75400000
03/Jan/2020
61.131036
--
75400000
02/Jan/2020
61.551908
--
75400000
31/Dec/2019
62.368555
--
75400000
30/Dec/2019
62.370333
--
75400000
27/Dec/2019
62.362699
--
75400000
26/Dec/2019
61.366908
--
75400000
24/Dec/2019
61.031612
--
74950000
23/Dec/2019
61.454824
--
74950000
20/Dec/2019
61.651543
--
74650000
19/Dec/2019
61.137738
--
73400000
18/Dec/2019
60.928116
--
73100000
17/Dec/2019
61.033486
--
72700000
16/Dec/2019
59.887925
1.307628
72650000
13/Dec/2019
61.346642
--
72650000
12/Dec/2019
59.583381
--
72350000
11/Dec/2019
58.204049
--
72350000
10/Dec/2019
58.226285
--
72350000
09/Dec/2019
58.039192
--
72350000
06/Dec/2019
57.77637
--
72350000
05/Dec/2019
57.125471
--
72350000
04/Dec/2019
57.192295
--
72350000
03/Dec/2019
57.90747
--
72350000
02/Dec/2019
58.370244
--
72350000
29/Nov/2019
58.308106
--
72350000
27/Nov/2019
59.782065
--
72350000
26/Nov/2019
59.642597
--
72350000
25/Nov/2019
59.758072
--
72350000
22/Nov/2019
58.966317
--
72350000
21/Nov/2019
58.858003
--
72350000
20/Nov/2019
60.099674
--
72350000
19/Nov/2019
61.00088
--
72350000
18/Nov/2019
61.431541
--
72350000
15/Nov/2019
61.300196
--
72350000
14/Nov/2019
60.412517
--
72350000
13/Nov/2019
59.939865
--
72350000
12/Nov/2019
60.851995
--
72350000
11/Nov/2019
60.018094
--
72350000
08/Nov/2019
61.017448
--
72350000
07/Nov/2019
61.168229
--
72350000
06/Nov/2019
61.26761
--
72350000
05/Nov/2019
61.413688
--
72350000
04/Nov/2019
60.90407
--
72350000
01/Nov/2019
59.739106
--
72350000
31/Oct/2019
59.27909
--
72350000
30/Oct/2019
59.00182
--
72350000
29/Oct/2019
59.59091
--
72350000
28/Oct/2019
59.095076
--
72350000
25/Oct/2019
58.971932
--
72350000
24/Oct/2019
59.051153
--
72350000
23/Oct/2019
58.923376
--
72350000
22/Oct/2019
59.226318
--
72350000
21/Oct/2019
58.289204
--
72150000
18/Oct/2019
57.47249
--
72150000
17/Oct/2019
57.788466
--
72150000
16/Oct/2019
57.943009
--
72150000
15/Oct/2019
57.649736
--
72150000
14/Oct/2019
57.676516
--
72150000
11/Oct/2019
56.865735
--
72150000
10/Oct/2019
56.039315
--
72150000
09/Oct/2019
56.695222
--
72150000
08/Oct/2019
56.695738
--
72150000
07/Oct/2019
55.815743
--
72150000
04/Oct/2019
55.543678
--
72150000
03/Oct/2019
55.344282
--
72150000
02/Oct/2019
55.344875
--
72150000
01/Oct/2019
56.8602
--
72150000
30/Sept/2019
56.70934
--
72150000
27/Sept/2019
56.071951
--
72150000
26/Sept/2019
56.746758
--
72150000
25/Sept/2019
56.676572
--
72150000
24/Sept/2019
57.585885
--
72150000
23/Sept/2019
57.489306
--
72150000
20/Sept/2019
57.763361
--
72150000
19/Sept/2019
57.190313
--
72150000
18/Sept/2019
57.060363
--
72150000
17/Sept/2019
56.865293
--
72150000
16/Sept/2019
57.287411
--
72150000
13/Sept/2019
56.580327
--
72150000
12/Sept/2019
56.580997
--
72150000
11/Sept/2019
56.581681
--
72150000
10/Sept/2019
55.96612
--
72150000
09/Sept/2019
55.748297
--
72150000
06/Sept/2019
55.174368
--
72150000
05/Sept/2019
54.858334
--
72150000
04/Sept/2019
54.002633
--
72150000
03/Sept/2019
53.011566
--
72150000
30/Aug/2019
53.341648
--
72150000
29/Aug/2019
52.056697
--
72150000
28/Aug/2019
52.347148
--
72150000
27/Aug/2019
52.026091
--
72150000
26/Aug/2019
51.465058
--
72150000
23/Aug/2019
52.631633
--
72150000
22/Aug/2019
52.781383
--
72150000
21/Aug/2019
53.412456
--
72150000
20/Aug/2019
53.102053
--
72150000
19/Aug/2019
52.382907
--
72150000
16/Aug/2019
52.166252
--
72150000
15/Aug/2019
52.27418
--
72150000
14/Aug/2019
52.27436
--
72150000
13/Aug/2019
51.456823
--
72150000
12/Aug/2019
52.24631
--
72150000
09/Aug/2019
52.407159
--
72150000
08/Aug/2019
51.912473
--
72150000
07/Aug/2019
51.521381
--
72150000
06/Aug/2019
51.812272
--
72150000
05/Aug/2019
52.638094
--
72450000
02/Aug/2019
54.688205
--
73300000
01/Aug/2019
55.803056
--
73500000
31/Jul/2019
56.182813
--
73500000
30/Jul/2019
56.742085
--
73500000
29/Jul/2019
56.45858
--
73500000
26/Jul/2019
57.307132
--
73500000
25/Jul/2019
57.683837
--
74600000
24/Jul/2019
57.926691
--
74600000
23/Jul/2019
58.383381
--
74600000
22/Jul/2019
58.137808
--
74600000
19/Jul/2019
58.327636
--
74600000
18/Jul/2019
57.270436
--
74600000
17/Jul/2019
57.350759
--
74600000
16/Jul/2019
58.019711
--
74600000
15/Jul/2019
57.653405
--
75100000
12/Jul/2019
57.673477
--
75600000
11/Jul/2019
57.795873
--
75600000
10/Jul/2019
56.819151
--
75600000
09/Jul/2019
56.626245
--
75600000
08/Jul/2019
56.821983
--
75600000
05/Jul/2019
58.611203
--
75600000
03/Jul/2019
58.142949
--
75600000
02/Jul/2019
59.160699
--
75600000
01/Jul/2019
59.874558
--
75600000
28/Jun/2019
60.041188
--
75600000
27/Jun/2019
59.981768
--
75600000
26/Jun/2019
59.540905
--
75600000
25/Jun/2019
59.487007
--
75600000
24/Jun/2019
59.499426
--
75600000
21/Jun/2019
59.108097
--
75600000
20/Jun/2019
59.343238
--
75600000
19/Jun/2019
58.483589
--
75600000
18/Jun/2019
57.170964
--
75100000
17/Jun/2019
56.912041
--
75100000
14/Jun/2019
57.049615
--
75100000
13/Jun/2019
57.305147
--
75100000
12/Jun/2019
57.690088
--
75100000
11/Jun/2019
57.912278
--
75100000
10/Jun/2019
57.441709
--
75100000
07/Jun/2019
56.813682
--
75550000
06/Jun/2019
56.897093
--
75750000
05/Jun/2019
56.897811
--
76150000
04/Jun/2019
56.690662
--
76750000
03/Jun/2019
56.854203
--
77000000
31/May/2019
55.567841
--
77000000
30/May/2019
55.594206
--
77000000
29/May/2019
54.831817
--
77000000
28/May/2019
55.883799
--
77350000
24/May/2019
55.695517
--
77350000
23/May/2019
56.033855
--
78350000
22/May/2019
55.944488
--
78350000
21/May/2019
55.794447
--
78350000
20/May/2019
55.606575
--
78350000
17/May/2019
55.45374
--
78350000
16/May/2019
55.979366
--
78950000
15/May/2019
56.875752
--
78950000
14/May/2019
56.546784
--
78950000
13/May/2019
56.674092
--
80300000
10/May/2019
57.909622
--
80300000
09/May/2019
57.610726
--
80300000
08/May/2019
60.119104
--
80300000
07/May/2019
60.590984
--
80300000
06/May/2019
60.918968
--
80300000
03/May/2019
60.92182
--
80300000
02/May/2019
61.64781
--
80300000
01/May/2019
61.27703
--
80300000
30/Apr/2019
61.285134
--
80300000
29/Apr/2019
62.180578
--
80300000
26/Apr/2019
60.905472
--
80300000
25/Apr/2019
61.289041
--
80300000
24/Apr/2019
62.008828
--
80300000
23/Apr/2019
63.080535
--
80300000
22/Apr/2019
62.887692
--
80300000
18/Apr/2019
63.095478
--
80300000
17/Apr/2019
64.167261
--
80300000
16/Apr/2019
64.173221
--
80300000
15/Apr/2019
64.016928
--
80300000
12/Apr/2019
63.467769
--
80300000
11/Apr/2019
63.307211
--
80300000
10/Apr/2019
63.451708
--
80300000
09/Apr/2019
62.993921
--
80300000
08/Apr/2019
62.771821
--
80300000
05/Apr/2019
63.212577
--
80300000
04/Apr/2019
63.12021
--
80300000
03/Apr/2019
63.145801
--
80300000
02/Apr/2019
62.139083
--
80300000
01/Apr/2019
61.963449
--
80300000
29/Mar/2019
61.050665
--
80300000
28/Mar/2019
60.554428
--
80300000
27/Mar/2019
61.00177
--
80300000
26/Mar/2019
61.225972
--
80300000
25/Mar/2019
61.132333
--
80300000
22/Mar/2019
62.67498
--
80300000
21/Mar/2019
62.672028
--
80300000
20/Mar/2019
62.011921
--
80300000
19/Mar/2019
61.946809
--
80300000
18/Mar/2019
61.909994
--
80300000
15/Mar/2019
61.582806
--
80300000
14/Mar/2019
61.011227
--
80300000
13/Mar/2019
61.061465
--
80300000
12/Mar/2019
61.583668
--
80300000
11/Mar/2019
60.758205
--
80300000
08/Mar/2019
60.539463
--
80300000
07/Mar/2019
61.834286
--
80100000
06/Mar/2019
62.076891
--
80100000
05/Mar/2019
62.376576
--
80100000
04/Mar/2019
62.830446
--
80100000
01/Mar/2019
63.166218
--
80100000
28/Feb/2019
63.167943
--
80100000
27/Feb/2019
64.418229
--
80100000
26/Feb/2019
64.274466
--
80100000
25/Feb/2019
64.329412
--
80100000
22/Feb/2019
64.024597
--
80100000
21/Feb/2019
64.01098
--
80100000
20/Feb/2019
64.095671
--
80100000
19/Feb/2019
63.009907
--
79700000
15/Feb/2019
62.774747
--
79700000
14/Feb/2019
63.978403
--
79700000
13/Feb/2019
63.422991
--
79700000
12/Feb/2019
63.023965
--
78900000
11/Feb/2019
62.665838
--
78900000
08/Feb/2019
62.564504
--
78750000
07/Feb/2019
63.511396
--
78750000
06/Feb/2019
63.850229
--
78100000
05/Feb/2019
63.850925
--
78100000
04/Feb/2019
63.851032
--
78100000
01/Feb/2019
63.833073
--
78100000
31/Jan/2019
64.254036
--
78100000
30/Jan/2019
64.156281
--
77600000
29/Jan/2019
63.281552
--
77500000
28/Jan/2019
62.812122
--
77500000
25/Jan/2019
62.721159
--
77350000
24/Jan/2019
61.27289
--
77050000
23/Jan/2019
60.708712
--
76900000
22/Jan/2019
60.340401
--
76800000
18/Jan/2019
61.06987
--
76800000
17/Jan/2019
60.595383
--
76150000
16/Jan/2019
60.580942
--
75100000
15/Jan/2019
60.217767
--
75100000
14/Jan/2019
58.93767
--
75100000
11/Jan/2019
59.824265
--
75100000
10/Jan/2019
59.399168
--
74100000
09/Jan/2019
59.201893
--
74000000
08/Jan/2019
57.781268
--
73600000
07/Jan/2019
58.489656
--
73300000
04/Jan/2019
57.393186
--
72850000
03/Jan/2019
56.779946
--
72450000
02/Jan/2019
57.721657
--
71450000
31/Dec/2018
58.858828
--
71150000
28/Dec/2018
58.86407
--
71150000
27/Dec/2018
58.337728
--
70800000
26/Dec/2018
57.44149
--
70800000
24/Dec/2018
58.117899
--
70800000
21/Dec/2018
58.434243
--
70800000
20/Dec/2018
58.078134
--
68150000
19/Dec/2018
58.855631
--
68150000
18/Dec/2018
58.016829
0.789911
66800000
17/Dec/2018
58.903973
--
66600000
14/Dec/2018
58.816772
--
66600000
13/Dec/2018
60.108905
--
66600000
12/Dec/2018
59.5612
--
65600000
11/Dec/2018
58.540923
--
64450000
10/Dec/2018
58.900113
--
64050000
07/Dec/2018
59.915457
--
64050000
06/Dec/2018
59.618609
--
63550000
04/Dec/2018
61.79901
--
63550000
03/Dec/2018
62.068316
--
63550000
30/Nov/2018
60.397219
--
63550000
29/Nov/2018
61.091439
--
63300000
28/Nov/2018
60.537482
--
62300000
27/Nov/2018
60.131511
--
62300000
26/Nov/2018
59.580944
--
61500000
23/Nov/2018
58.720906
--
61500000
21/Nov/2018
59.131726
--
61500000
20/Nov/2018
59.712083
--
61500000
19/Nov/2018
60.276389
--
61500000
16/Nov/2018
60.08018
--
61500000
15/Nov/2018
60.00081
--
61500000
14/Nov/2018
59.11491
--
61500000
13/Nov/2018
59.371525
--
61500000
12/Nov/2018
59.725068
--
61500000
09/Nov/2018
60.162452
--
61500000
08/Nov/2018
61.041613
--
61500000
07/Nov/2018
60.372461
--
59550000
06/Nov/2018
60.545502
--
58950000
05/Nov/2018
60.252556
--
58950000
02/Nov/2018
60.924781
--
58950000
01/Nov/2018
57.903755
--
58300000
31/Oct/2018
58.085033
--
58200000
30/Oct/2018
57.747793
--
58200000
29/Oct/2018
57.211154
--
58200000
26/Oct/2018
57.721739
--
58200000
25/Oct/2018
58.812173
--
58200000
24/Oct/2018
60.142126
--
58200000
23/Oct/2018
60.106741
--
58200000
22/Oct/2018
62.175895
--
58200000
19/Oct/2018
61.746604
--
58200000
18/Oct/2018
61.28261
--
58200000
17/Oct/2018
62.451931
--
58200000
16/Oct/2018
61.695671
--
58050000
15/Oct/2018
61.398866
--
58050000
12/Oct/2018
62.101145
--
58050000
11/Oct/2018
60.34393
--
58050000
10/Oct/2018
63.680348
--
58050000
09/Oct/2018
64.21689
--
58050000
08/Oct/2018
64.216699
--
58050000
05/Oct/2018
64.743644
--
58050000
04/Oct/2018
64.929188
--
58050000
03/Oct/2018
66.696844
--
58050000
02/Oct/2018
66.697397
--
58050000
01/Oct/2018
68.084756
--
58050000
28/Sept/2018
68.236145
--
58050000
27/Sept/2018
68.485103
--
58050000
26/Sept/2018
67.740248
--
58050000
25/Sept/2018
67.740817
--
58050000
24/Sept/2018
67.740321
--
58050000
21/Sept/2018
67.743023
--
58050000
20/Sept/2018
67.016324
--
58050000
19/Sept/2018
66.494728
--
58050000
18/Sept/2018
66.201683
--
58050000
17/Sept/2018
65.831908
--
58050000
14/Sept/2018
66.874937
--
58050000
13/Sept/2018
65.451493
--
57750000
12/Sept/2018
65.049438
--
57750000
11/Sept/2018
65.230188
--
57750000
10/Sept/2018
65.405144
--
57750000
07/Sept/2018
65.574884
--
57750000
06/Sept/2018
65.758398
--
57750000
05/Sept/2018
66.051688
--
57750000
04/Sept/2018
67.306162
--
57750000
31/Aug/2018
67.651502
--
57750000
30/Aug/2018
67.409317
--
57750000
29/Aug/2018
67.371979
--
57750000
28/Aug/2018
67.199724
--
57750000
27/Aug/2018
66.903234
--
57750000
24/Aug/2018
66.252479
--
57750000
23/Aug/2018
65.836935
--
57750000
22/Aug/2018
65.686091
--
57750000
21/Aug/2018
65.48487
--
57750000
20/Aug/2018
64.446568
--
57750000
17/Aug/2018
64.376925
--
57750000
16/Aug/2018
63.95009
--
57750000
15/Aug/2018
64.705466
--
57750000
14/Aug/2018
64.704079
--
57750000
13/Aug/2018
64.129652
--
57750000
10/Aug/2018
65.315336
--
57750000
09/Aug/2018
66.815871
--
57750000
08/Aug/2018
66.559716
--
57750000
07/Aug/2018
66.331772
--
54800000
06/Aug/2018
65.80161
--
54800000
03/Aug/2018
65.722416
--
54800000
02/Aug/2018
65.337978
--
54800000
01/Aug/2018
66.847988
--
54800000
31/Jul/2018
66.640101
--
54800000
30/Jul/2018
66.494117
--
54850000
27/Jul/2018
66.702596
--
54850000
26/Jul/2018
66.46444
--
54850000
25/Jul/2018
65.620531
--
54850000
24/Jul/2018
65.319128
--
54850000
23/Jul/2018
65.362202
--
54850000
20/Jul/2018
65.807614
--
54850000
19/Jul/2018
65.66132
--
54850000
18/Jul/2018
65.929233
--
54850000
17/Jul/2018
66.502054
--
54850000
16/Jul/2018
66.350082
--
54850000
13/Jul/2018
66.934773
--
54850000
12/Jul/2018
65.862731
--
54850000
11/Jul/2018
66.19428
--
54850000
10/Jul/2018
66.915068
--
54850000
09/Jul/2018
66.988963
--
54850000
06/Jul/2018
66.257495
--
54850000
05/Jul/2018
65.721608
--
54850000
03/Jul/2018
66.075167
--
54850000
02/Jul/2018
65.946246
--
54850000
29/Jun/2018
67.846082
--
54850000
28/Jun/2018
66.843034
--
55000000
27/Jun/2018
67.953965
--
55650000
26/Jun/2018
68.350549
--
55650000
25/Jun/2018
68.403947
--
55950000
22/Jun/2018
68.948591
--
56200000
21/Jun/2018
67.964546
--
56600000
20/Jun/2018
69.227941
--
57000000
19/Jun/2018
68.262588
--
57000000
18/Jun/2018
69.544221
--
57000000
15/Jun/2018
70.76473
--
57000000
14/Jun/2018
72.291909
--
57000000
13/Jun/2018
73.967233
--
57000000
12/Jun/2018
73.967439
--
57000000
11/Jun/2018
74.063125
--
57000000
08/Jun/2018
73.615862
--
57450000
07/Jun/2018
74.711934
--
57450000
06/Jun/2018
74.060587
--
57450000
05/Jun/2018
74.061395
--
57450000
04/Jun/2018
73.764871
--
57450000
01/Jun/2018
73.197647
--
57450000
31/May/2018
72.460405
--
57450000
30/May/2018
71.910942
--
57450000
29/May/2018
73.823846
--
57450000
25/May/2018
74.234545
--
57450000
24/May/2018
73.966132
--
57450000
23/May/2018
74.017572
--
57450000
22/May/2018
73.32127
--
57450000
21/May/2018
73.321197
--
57450000
18/May/2018
73.636687
--
57450000
17/May/2018
73.183296
--
57450000
16/May/2018
73.826687
--
57450000
15/May/2018
73.75652
--
57450000
14/May/2018
74.808429
--
57450000
11/May/2018
74.92841
--
57450000
10/May/2018
74.375807
--
57450000
09/May/2018
73.221848
--
57450000
08/May/2018
73.740139
--
57450000
07/May/2018
73.961136
--
57450000
04/May/2018
73.964363
--
57450000
03/May/2018
74.58131
--
57450000
02/May/2018
75.271576
--
57450000
01/May/2018
76.097689
--
57450000
30/Apr/2018
76.428859
--
57450000
27/Apr/2018
75.180029
--
57450000
26/Apr/2018
74.335359
--
57450000
25/Apr/2018
73.452462
--
57450000
24/Apr/2018
74.113923
--
57450000
23/Apr/2018
75.087476
--
57450000
20/Apr/2018
75.227453
--
57450000
19/Apr/2018
76.163752
--
57450000
18/Apr/2018
75.404174
--
57450000
17/Apr/2018
74.556696
--
57450000
16/Apr/2018
74.192447
--
57450000
13/Apr/2018
74.472845
--
57450000
12/Apr/2018
74.087708
--
57450000
11/Apr/2018
74.19665
--
57450000
10/Apr/2018
74.506655
--
57450000
09/Apr/2018
74.288961
--
57450000
06/Apr/2018
73.713705
--
57450000
05/Apr/2018
74.734584
--
57450000
04/Apr/2018
73.695864
--
57450000
03/Apr/2018
75.117115
--
57450000
02/Apr/2018
75.153949
--
57450000
29/Mar/2018
74.515239
--
57450000
28/Mar/2018
73.594829
--
57450000
27/Mar/2018
74.687343
--
57450000
26/Mar/2018
73.601267
--
57450000
23/Mar/2018
72.944514
--
57450000
22/Mar/2018
76.148832
--
57450000
21/Mar/2018
75.811352
--
57450000
20/Mar/2018
76.092637
--
57450000
19/Mar/2018
75.454831
--
57250000
16/Mar/2018
76.48997
--
57250000
15/Mar/2018
76.480308
--
57250000
14/Mar/2018
76.404753
--
57250000
13/Mar/2018
76.436315
--
57250000
12/Mar/2018
76.09341
--
57250000
09/Mar/2018
74.984309
--
57250000
08/Mar/2018
74.275116
--
57250000
07/Mar/2018
73.314318
--
57250000
06/Mar/2018
73.101619
--
57750000
05/Mar/2018
71.463114
--
57750000
02/Mar/2018
72.34635
--
57750000
01/Mar/2018
72.973011
--
57750000
28/Feb/2018
72.980654
--
57750000
27/Feb/2018
74.670748
--
57750000
26/Feb/2018
74.454956
--
57750000
23/Feb/2018
73.859164
--
57750000
22/Feb/2018
72.338569
--
57750000
21/Feb/2018
73.416027
--
57750000
20/Feb/2018
73.124936
--
57750000
16/Feb/2018
73.094921
--
57450000
15/Feb/2018
73.095834
--
57450000
14/Feb/2018
73.096759
--
57450000
13/Feb/2018
71.737461
--
57450000
12/Feb/2018
71.36004
--
57450000
09/Feb/2018
70.105307
--
57450000
08/Feb/2018
71.837811
--
57700000
07/Feb/2018
71.491976
--
57700000
06/Feb/2018
72.895477
--
57600000
05/Feb/2018
74.339711
--
57600000
02/Feb/2018
75.892144
--
57600000
01/Feb/2018
77.702157
--
57600000
31/Jan/2018
78.174782
--
57600000
30/Jan/2018
77.767891
--
57600000
29/Jan/2018
79.336422
--
57600000
26/Jan/2018
78.58568
--
57350000
25/Jan/2018
78.706548
--
57350000
24/Jan/2018
77.193165
--
56450000
23/Jan/2018
77.384592
--
56450000
22/Jan/2018
76.168569
--
56050000
19/Jan/2018
77.194744
--
55800000
18/Jan/2018
76.998318
--
55800000
17/Jan/2018
77.154358
--
55800000
16/Jan/2018
78.03603
--
55800000
12/Jan/2018
77.195028
--
55800000
11/Jan/2018
76.079347
--
55800000
10/Jan/2018
76.328756
--
55800000
09/Jan/2018
77.160637
--
55800000
08/Jan/2018
77.398428
--
55800000
05/Jan/2018
76.752608
--
55800000
04/Jan/2018
75.637818
--
55800000
03/Jan/2018
76.022948
--
55800000
02/Jan/2018
75.847935
--
55800000
29/Dec/2017
74.863592
--
55800000
28/Dec/2017
74.859435
--
55800000
27/Dec/2017
73.61912
--
55800000
26/Dec/2017
72.235161
--
55800000
22/Dec/2017
72.472229
--
55800000
21/Dec/2017
71.895578
--
55800000
20/Dec/2017
73.313866
--
55800000
19/Dec/2017
73.319391
2.176242
54300000
18/Dec/2017
75.159106
--
54300000
15/Dec/2017
75.074793
--
54300000
14/Dec/2017
74.738887
--
54300000
13/Dec/2017
74.903992
--
54300000
12/Dec/2017
74.172616
--
54300000
11/Dec/2017
74.44704
--
54300000
08/Dec/2017
74.254568
--
54300000
07/Dec/2017
73.980132
--
54300000
06/Dec/2017
74.338452
--
54300000
05/Dec/2017
75.940119
--
54300000
04/Dec/2017
75.721418
--
54300000
01/Dec/2017
74.982882
--
54300000
30/Nov/2017
74.903062
--
54300000
29/Nov/2017
76.976963
--
54300000
28/Nov/2017
76.42876
--
54300000
27/Nov/2017
75.863545
--
54300000
24/Nov/2017
77.293231
--
54300000
22/Nov/2017
77.065621
--
54300000
21/Nov/2017
76.222812
--
54300000
20/Nov/2017
75.781985
--
54300000
17/Nov/2017
76.287696
--
54300000
16/Nov/2017
76.043663
--
54300000
15/Nov/2017
74.718826
--
54300000
14/Nov/2017
74.535453
--
54300000
13/Nov/2017
74.500803
--
54300000
10/Nov/2017
74.989704
--
54300000
09/Nov/2017
75.353604
--
54300000
08/Nov/2017
75.532902
--
54300000
07/Nov/2017
75.575337
--
54300000
06/Nov/2017
75.562407
--
54300000
03/Nov/2017
75.991886
--
54300000
02/Nov/2017
75.569898
--
54300000
01/Nov/2017
75.84554
--
54300000
31/Oct/2017
74.414747
--
54300000
30/Oct/2017
73.423341
--
54300000
27/Oct/2017
72.824925
--
54300000
26/Oct/2017
72.692758
--
54300000
25/Oct/2017
72.891275
--
54300000
24/Oct/2017
72.924403
--
54300000
23/Oct/2017
72.774176
--
54300000
20/Oct/2017
72.595802
--
54300000
19/Oct/2017
72.013525
--
54300000
18/Oct/2017
72.576687
--
54300000
17/Oct/2017
72.442048
--
54300000
16/Oct/2017
72.54689
--
54300000
13/Oct/2017
72.391334
--
54300000
12/Oct/2017
72.151344
--
54300000
11/Oct/2017
71.547173
--
54300000
10/Oct/2017
70.876202
--
54300000
09/Oct/2017
68.859005
--
54300000
06/Oct/2017
68.862519
--
54300000
05/Oct/2017
68.863476
--
54300000
04/Oct/2017
68.864433
--
54300000
03/Oct/2017
68.863882
--
54300000
02/Oct/2017
68.864482
--
54300000
29/Sept/2017
68.869062
--
54300000
28/Sept/2017
68.083683
--
55500000
27/Sept/2017
68.578331
--
55500000
26/Sept/2017
68.899198
--
55500000
25/Sept/2017
69.614984
--
55500000
22/Sept/2017
69.39414
--
55500000
21/Sept/2017
69.95759
--
55500000
20/Sept/2017
70.364356
--
55500000
19/Sept/2017
70.144649
--
55500000
18/Sept/2017
70.462657
--
55500000
15/Sept/2017
68.983347
--
55500000
14/Sept/2017
68.626541
--
55500000
13/Sept/2017
68.305647
--
55500000
12/Sept/2017
68.410264
--
55500000
11/Sept/2017
68.050299
--
55500000
08/Sept/2017
67.766582
--
55500000
07/Sept/2017
67.595163
--
55500000
06/Sept/2017
66.50912
--
55500000
05/Sept/2017
66.941506
--
55500000
01/Sept/2017
68.328394
--
55500000
31/Aug/2017
68.191499
--
55500000
30/Aug/2017
68.743807
--
55500000
29/Aug/2017
68.352352
--
55500000
28/Aug/2017
68.932727
--
55500000
25/Aug/2017
68.742038
--
55500000
24/Aug/2017
68.633208
--
55500000
23/Aug/2017
68.174934
--
55500000
22/Aug/2017
68.022093
--
55500000
21/Aug/2017
67.406596
--
55500000
18/Aug/2017
67.296474
--
55500000
17/Aug/2017
67.649363
--
55500000
16/Aug/2017
67.028746
--
55350000
15/Aug/2017
66.670372
--
55350000
14/Aug/2017
66.671018
--
55350000
11/Aug/2017
65.907165
--
55350000
10/Aug/2017
67.233337
--
55350000
09/Aug/2017
67.853731
--
55350000
08/Aug/2017
69.283848
--
55350000
07/Aug/2017
69.286742
--
55350000
04/Aug/2017
69.228788
--
55350000
03/Aug/2017
68.682773
--
55350000
02/Aug/2017
70.158062
--
55350000
01/Aug/2017
70.216913
--
55350000
31/Jul/2017
69.900939
--
55350000
28/Jul/2017
69.583221
--
55350000
27/Jul/2017
71.531313
--
55350000
26/Jul/2017
70.747636
--
55150000
25/Jul/2017
71.300395
--
55150000
24/Jul/2017
71.783033
--
55150000
21/Jul/2017
71.493317
--
55150000
20/Jul/2017
70.717863
--
55150000
19/Jul/2017
70.654687
--
55150000
18/Jul/2017
70.437113
--
55150000
17/Jul/2017
70.115984
--
55150000
14/Jul/2017
69.560789
--
55150000
13/Jul/2017
69.099521
--
55150000
12/Jul/2017
68.002392
--
55150000
11/Jul/2017
67.695903
--
55150000
10/Jul/2017
67.313891
--
55150000
07/Jul/2017
66.896516
--
55150000
06/Jul/2017
67.057551
--
55150000
05/Jul/2017
67.445674
--
55150000
03/Jul/2017
67.863487
--
55150000
30/Jun/2017
67.869528
--
55150000
29/Jun/2017
68.208051
--
55150000
28/Jun/2017
67.621758
--
55150000
27/Jun/2017
68.289505
--
55150000
26/Jun/2017
68.231591
--
55150000
23/Jun/2017
67.766033
--
55150000
22/Jun/2017
67.41551
--
55150000
21/Jun/2017
66.796927
--
55150000
20/Jun/2017
67.71497
--
55150000
19/Jun/2017
67.778288
--
55150000
16/Jun/2017
67.347955
--
55150000
15/Jun/2017
67.927868
--
55150000
14/Jun/2017
68.274054
--
55150000
13/Jun/2017
67.948516
--
55150000
12/Jun/2017
67.614469
--
55150000
09/Jun/2017
68.561289
--
55150000
08/Jun/2017
67.986414
--
54200000
07/Jun/2017
67.73326
--
54000000
06/Jun/2017
68.37298
--
54000000
05/Jun/2017
68.373614
--
54000000
02/Jun/2017
68.223888
--
53050000
01/Jun/2017
67.374283
--
51950000
31/May/2017
67.630574
--
51450000
30/May/2017
67.294522
--
50750000
26/May/2017
67.992875
--
50750000
25/May/2017
67.885237
--
50750000
24/May/2017
66.560712
--
50750000
23/May/2017
66.652208
--
50750000
22/May/2017
66.812381
--
50750000
19/May/2017
65.737932
--
50750000
18/May/2017
65.859849
--
50750000
17/May/2017
66.399828
--
50750000
16/May/2017
66.552268
--
50750000
15/May/2017
65.904664
--
50750000
12/May/2017
65.575519
--
50750000
11/May/2017
65.886195
--
50750000
10/May/2017
64.613629
--
50750000
09/May/2017
65.371418
--
50750000
08/May/2017
65.371318
--
50750000
05/May/2017
63.681849
--
50750000
04/May/2017
63.682345
--
50750000
03/May/2017
63.153622
--
50750000
02/May/2017
63.152877
--
50750000
01/May/2017
62.161983
--
50750000
28/Apr/2017
62.162033
--
50750000
27/Apr/2017
62.732933
--
51450000
26/Apr/2017
62.975812
--
51450000
25/Apr/2017
62.623238
--
51450000
24/Apr/2017
61.680611
--
51450000
21/Apr/2017
61.049383
--
51450000
20/Apr/2017
60.236605
--
51450000
19/Apr/2017
59.823002
--
52100000
18/Apr/2017
60.066229
--
52700000
17/Apr/2017
60.275651
--
52700000
13/Apr/2017
60.792878
--
53200000
12/Apr/2017
59.604385
--
53200000
11/Apr/2017
59.232842
--
53200000
10/Apr/2017
59.764962
--
53200000
07/Apr/2017
60.623493
--
53200000
06/Apr/2017
60.786436
--
53200000
05/Apr/2017
61.551651
--
53200000
04/Apr/2017
61.67185
--
53200000
03/Apr/2017
62.287726
--
53200000
31/Mar/2017
61.944744
--
53200000
30/Mar/2017
62.178721
--
53200000
29/Mar/2017
62.407494
--
53200000
28/Mar/2017
62.281905
--
53200000
27/Mar/2017
62.115836
--
53200000
24/Mar/2017
62.053341
--
53200000
23/Mar/2017
62.186023
--
53200000
22/Mar/2017
62.053935
--
53200000
21/Mar/2017
62.556495
--
53200000
20/Mar/2017
61.812719
--
53200000
17/Mar/2017
61.46471
--
53200000
16/Mar/2017
61.028353
--
53200000
15/Mar/2017
59.958322
--
53200000
14/Mar/2017
59.744281
--
53200000
13/Mar/2017
59.449935
--
53200000
10/Mar/2017
58.054734
--
53200000
09/Mar/2017
57.837154
--
53200000
08/Mar/2017
58.645032
--
53200000
07/Mar/2017
58.566516
--
53200000
06/Mar/2017
57.66122
--
53200000
03/Mar/2017
57.650712
--
53200000
02/Mar/2017
59.074872
--
53350000
01/Mar/2017
59.1331
--
53350000
28/Feb/2017
59.136296
--
53350000
27/Feb/2017
58.718933
--
53350000
24/Feb/2017
59.20308
--
53350000
23/Feb/2017
59.450177
--
53350000
22/Feb/2017
59.145821
--
53350000
21/Feb/2017
58.838276
--
53350000
17/Feb/2017
58.139473
--
53350000
16/Feb/2017
58.409542
--
53350000
15/Feb/2017
58.307341
--
53350000
14/Feb/2017
58.339448
--
53350000
13/Feb/2017
57.85087
--
53350000
10/Feb/2017
57.908978
--
53350000
09/Feb/2017
57.929243
--
53350000
08/Feb/2017
57.864143
--
53350000
07/Feb/2017
58.290926
--
53350000
06/Feb/2017
58.750658
--
53350000
03/Feb/2017
58.125974
--
53350000
02/Feb/2017
58.046888
--
53350000
01/Feb/2017
57.71978
--
53350000
31/Jan/2017
57.169545
--
53350000
30/Jan/2017
57.893869
--
53350000
27/Jan/2017
57.896621
--
53350000
26/Jan/2017
57.897392
--
53350000
25/Jan/2017
57.002557
--
53350000
24/Jan/2017
56.842825
--
53350000
23/Jan/2017
56.832169
--
53350000
20/Jan/2017
56.53558
--
53350000
19/Jan/2017
56.365431
--
53350000
18/Jan/2017
56.71316
--
53350000
17/Jan/2017
56.390782
--
53350000
13/Jan/2017
56.443261
--
53350000
12/Jan/2017
56.36414
--
53350000
11/Jan/2017
55.50019
--
53350000
10/Jan/2017
54.707423
--
53350000
09/Jan/2017
54.082489
--
53350000
06/Jan/2017
54.704774
--
53350000
05/Jan/2017
54.795172
--
53350000
04/Jan/2017
54.113801
--
53350000
03/Jan/2017
54.164959
--
53350000
30/Dec/2016
53.383293
--
53350000
29/Dec/2016
53.384011
--
53350000
28/Dec/2016
53.170446
--
53350000
27/Dec/2016
53.086943
--
53350000
23/Dec/2016
53.09499
--
53350000
22/Dec/2016
53.322399
--
54150000
21/Dec/2016
53.601778
0.645396
54150000
20/Dec/2016
54.388793
--
54250000
19/Dec/2016
54.587035
--
54250000
16/Dec/2016
54.817901
--
54300000
15/Dec/2016
54.811209
--
54650000
14/Dec/2016
55.366143
--
55450000
13/Dec/2016
55.410954
--
55750000
12/Dec/2016
55.21144
--
55750000
09/Dec/2016
55.343641
--
55750000
08/Dec/2016
55.914267
--
56200000
07/Dec/2016
54.250753
--
56200000
06/Dec/2016
53.934734
--
56200000
05/Dec/2016
53.070266
--
56200000
02/Dec/2016
53.318412
--
56200000
01/Dec/2016
53.86395
--
56550000
30/Nov/2016
53.779677
--
57600000
29/Nov/2016
53.57047
--
57600000
28/Nov/2016
53.525179
--
57600000
25/Nov/2016
53.056971
--
57600000
23/Nov/2016
53.435283
--
58400000
22/Nov/2016
53.077405
--
58400000
21/Nov/2016
52.004637
--
58400000
18/Nov/2016
52.290452
--
58400000
17/Nov/2016
52.637565
--
58400000
16/Nov/2016
52.901348
--
58400000
15/Nov/2016
52.609399
--
58400000
14/Nov/2016
52.730718
--
58400000
11/Nov/2016
53.511886
--
59000000
10/Nov/2016
54.966167
--
60700000
09/Nov/2016
53.912592
--
60700000
08/Nov/2016
55.830079
--
60700000
07/Nov/2016
55.250122
--
60700000
04/Nov/2016
54.756704
--
60700000
03/Nov/2016
55.069306
--
60700000
02/Nov/2016
54.556599
--
60700000
01/Nov/2016
55.696821
--
60700000
31/Oct/2016
55.47398
--
60700000
28/Oct/2016
55.581335
--
60700000
27/Oct/2016
55.718444
--
60700000
26/Oct/2016
55.87784
--
60700000
25/Oct/2016
56.553352
--
60700000
24/Oct/2016
56.869277
--
60700000
21/Oct/2016
56.154691
--
60700000
20/Oct/2016
56.735485
--
60700000
19/Oct/2016
56.861214
--
60700000
18/Oct/2016
56.548701
--
60700000
17/Oct/2016
55.669137
--
60700000
14/Oct/2016
55.685231
--
60700000
13/Oct/2016
55.278825
--
60700000
12/Oct/2016
56.356552
--
60700000
11/Oct/2016
56.518156
--
60700000
10/Oct/2016
57.980269
--
60700000
07/Oct/2016
57.559197
--
60700000
06/Oct/2016
57.968977
--
60700000
05/Oct/2016
57.442789
--
60700000
04/Oct/2016
57.801422
--
60700000
03/Oct/2016
57.722217
--
60700000
30/Sept/2016
57.725156
--
60700000
29/Sept/2016
58.480155
--
60700000
28/Sept/2016
58.101977
--
60700000
27/Sept/2016
58.433257
--
60700000
26/Sept/2016
57.408865
--
60700000
23/Sept/2016
57.922715
--
60700000
22/Sept/2016
57.871732
--
60700000
21/Sept/2016
56.630062
--
60700000
20/Sept/2016
56.267014
--
60700000
19/Sept/2016
56.125582
--
60700000
16/Sept/2016
55.636816
--
60700000
15/Sept/2016
55.637386
--
60700000
14/Sept/2016
55.637956
--
60700000
13/Sept/2016
55.638514
--
60700000
12/Sept/2016
55.640085
--
60700000
09/Sept/2016
57.906967
--
60700000
08/Sept/2016
58.989192
--
60700000
07/Sept/2016
58.992764
--
60700000
06/Sept/2016
58.317392
--
60700000
02/Sept/2016
56.691012
--
60700000
01/Sept/2016
56.361626
--
60700000
31/Aug/2016
56.895574
--
60500000
30/Aug/2016
56.763153
--
60500000
29/Aug/2016
56.296302
--
60500000
26/Aug/2016
56.729453
--
60500000
25/Aug/2016
56.906519
--
60500000
24/Aug/2016
56.627113
--
60500000
23/Aug/2016
57.219831
--
60500000
22/Aug/2016
56.414227
--
60500000
19/Aug/2016
57.151518
--
60500000
18/Aug/2016
57.507061
--
60500000
17/Aug/2016
56.934942
--
60500000
16/Aug/2016
57.76832
--
60500000
15/Aug/2016
57.168746
--
60500000
12/Aug/2016
57.171236
--
60500000
11/Aug/2016
57.368083
--
60500000
10/Aug/2016
57.458201
--
61050000
09/Aug/2016
56.990384
--
61350000
08/Aug/2016
56.498071
--
61350000
05/Aug/2016
55.965045
--
61350000
04/Aug/2016
55.079051
--
61350000
03/Aug/2016
54.700713
--
61350000
02/Aug/2016
55.815281
--
61350000
01/Aug/2016
56.378544
--
61350000
29/Jul/2016
55.21141
--
61350000
28/Jul/2016
55.062149
--
61350000
27/Jul/2016
54.769681
--
61350000
26/Jul/2016
54.761123
--
61350000
25/Jul/2016
54.251077
--
61350000
22/Jul/2016
54.180899
--
61350000
21/Jul/2016
54.233971
--
61350000
20/Jul/2016
54.058646
--
61350000
19/Jul/2016
54.398798
--
61350000
18/Jul/2016
54.434223
--
61350000
15/Jul/2016
54.478439
--
61350000
14/Jul/2016
54.006063
--
61350000
13/Jul/2016
53.391582
--
61350000
12/Jul/2016
52.833568
--
61350000
11/Jul/2016
52.862953
--
61350000
08/Jul/2016
51.438482
--
61350000
07/Jul/2016
52.022684
--
61350000
06/Jul/2016
50.943814
--
61350000
05/Jul/2016
52.575111
--
61350000
01/Jul/2016
52.940449
--
61350000
30/Jun/2016
52.077099
--
61350000
29/Jun/2016
51.223665
--
61350000
28/Jun/2016
50.266778
--
61350000
27/Jun/2016
49.70128
--
62050000
24/Jun/2016
49.884867
--
62050000
23/Jun/2016
52.582416
--
62050000
22/Jun/2016
52.474331
--
62050000
21/Jun/2016
52.033724
--
62050000
20/Jun/2016
51.808174
--
62050000
17/Jun/2016
50.5381
--
62050000
16/Jun/2016
50.588381
--
62050000
15/Jun/2016
50.780974
--
62050000
14/Jun/2016
50.801563
--
62050000
13/Jun/2016
50.898284
--
62050000
10/Jun/2016
52.303614
--
62050000
09/Jun/2016
53.003596
--
62050000
08/Jun/2016
52.952655
--
62050000
07/Jun/2016
52.234925
--
62050000
06/Jun/2016
50.622396
--
62050000
03/Jun/2016
50.624609
--
62050000
02/Jun/2016
50.545004
--
62500000
01/Jun/2016
50.159003
--
63450000
31/May/2016
50.19265
--
63450000
27/May/2016
50.325725
--
63600000
26/May/2016
50.007804
--
63600000
25/May/2016
50.013681
--
63600000
24/May/2016
48.777061
--
63800000
23/May/2016
49.666697
--
63800000
20/May/2016
49.118107
--
63950000
19/May/2016
49.145965
--
63950000
18/May/2016
49.631577
--
64300000
17/May/2016
50.30723
--
64700000
16/May/2016
50.013249
--
64700000
13/May/2016
50.348117
--
65200000
12/May/2016
51.162518
--
65750000
11/May/2016
51.141137
--
65900000
10/May/2016
51.039475
--
65900000
09/May/2016
51.031686
--
66300000
06/May/2016
51.741321
--
68600000
05/May/2016
51.741867
--
68600000
04/May/2016
51.742397
--
68600000
03/May/2016
52.515199
--
69250000
02/May/2016
52.475909
--
69250000
29/Apr/2016
52.757293
--
69250000
28/Apr/2016
53.070262
--
69250000
27/Apr/2016
53.227972
--
69250000
26/Apr/2016
53.164572
--
69250000
25/Apr/2016
53.160132
--
69250000
22/Apr/2016
53.397585
--
69250000
21/Apr/2016
54.099823
--
69250000
20/Apr/2016
53.511153
--
69250000
19/Apr/2016
53.614192
--
69250000
18/Apr/2016
53.008892
--
69250000
15/Apr/2016
53.27352
--
69250000
14/Apr/2016
52.825107
--
69250000
13/Apr/2016
52.280879
--
69250000
12/Apr/2016
52.273463
--
69250000
11/Apr/2016
51.870032
--
69250000
08/Apr/2016
51.498527
--
69250000
07/Apr/2016
51.70655
--
69250000
06/Apr/2016
51.448144
--
69250000
05/Apr/2016
51.222343
--
69250000
04/Apr/2016
52.245923
--
69250000
01/Apr/2016
51.681668
--
69250000
31/Mar/2016
52.899722
--
69250000
30/Mar/2016
52.767759
--
68950000
29/Mar/2016
51.956092
--
68650000
28/Mar/2016
51.470097
--
68650000
24/Mar/2016
51.585382
--
68650000
23/Mar/2016
52.057341
--
67750000
22/Mar/2016
52.47786
--
67750000
21/Mar/2016
51.792217
--
67550000
18/Mar/2016
51.861639
--
67550000
17/Mar/2016
51.224537
--
67300000
16/Mar/2016
50.003094
--
66650000
15/Mar/2016
50.139344
--
66650000
14/Mar/2016
50.306904
--
66650000
11/Mar/2016
49.892539
--
65950000
10/Mar/2016
49.34274
--
65150000
09/Mar/2016
48.293091
--
64350000
08/Mar/2016
48.634739
--
64150000
07/Mar/2016
49.222099
--
64150000
04/Mar/2016
49.058146
--
64150000
03/Mar/2016
48.698504
--
64150000
02/Mar/2016
47.821958
--
64150000
01/Mar/2016
46.540883
--
63400000
29/Feb/2016
46.500055
--
63400000
26/Feb/2016
46.560464
--
63400000
25/Feb/2016
46.605119
--
63400000
24/Feb/2016
46.709942
--
63400000
23/Feb/2016
46.892421
--
63400000
22/Feb/2016
46.744948
--
63000000
19/Feb/2016
46.848814
--
63000000
18/Feb/2016
47.05635
--
63000000
17/Feb/2016
46.512509
--
63000000
16/Feb/2016
46.788696
--
63000000
12/Feb/2016
45.691957
--
63000000
11/Feb/2016
46.395382
--
63000000
10/Feb/2016
47.955205
--
63000000
09/Feb/2016
47.955704
--
63000000
08/Feb/2016
47.955504
--
63000000
05/Feb/2016
47.957716
--
63000000
04/Feb/2016
47.695618
--
63000000
03/Feb/2016
46.202701
--
63000000
02/Feb/2016
47.046076
--
63000000
01/Feb/2016
47.916358
--
63000000
29/Jan/2016
47.680724
--
63000000
28/Jan/2016
47.193985
--
63000000
27/Jan/2016
47.309171
--
63000000
26/Jan/2016
46.481915
--
63000000
25/Jan/2016
47.537792
--
63000000
22/Jan/2016
46.978737
--
63000000
21/Jan/2016
45.45653
--
63000000
20/Jan/2016
45.590543
--
63000000
19/Jan/2016
47.001615
--
63000000
15/Jan/2016
46.410959
--
63000000
14/Jan/2016
46.951044
--
63000000
13/Jan/2016
47.742898
--
63000000
12/Jan/2016
46.84539
--
63000000
11/Jan/2016
46.923289
--
63000000
08/Jan/2016
47.908291
--
63000000
07/Jan/2016
47.480152
--
63700000
06/Jan/2016
48.174993
--
64100000
05/Jan/2016
48.916984
--
64100000
04/Jan/2016
48.617621
--
64100000
31/Dec/2015
50.426064
--
64100000
30/Dec/2015
50.426421
--
64100000
29/Dec/2015
50.739553
--
63950000
28/Dec/2015
50.381749
--
63950000
24/Dec/2015
51.036575
--
63950000
23/Dec/2015
51.089091
--
63950000
22/Dec/2015
50.912844
--
63950000
21/Dec/2015
50.331286
1.202102
62650000
18/Dec/2015
51.134041
--
62650000
17/Dec/2015
51.546405
--
62650000
16/Dec/2015
51.573559
--
62650000
15/Dec/2015
50.238196
--
62650000
14/Dec/2015
50.056642
--
62650000
11/Dec/2015
50.702494
--
62650000
10/Dec/2015
50.684761
--
62650000
09/Dec/2015
50.523141
--
62250000
08/Dec/2015
50.504002
--
62250000
07/Dec/2015
51.291663
--
62100000
04/Dec/2015
52.126984
--
62100000
03/Dec/2015
52.305348
--
62100000
02/Dec/2015
52.7496
--
62100000
01/Dec/2015
53.539287
--
62100000
30/Nov/2015
52.509438
--
61900000
27/Nov/2015
53.845173
--
61900000
25/Nov/2015
53.770776
--
61900000
24/Nov/2015
53.553682
--
61900000
23/Nov/2015
52.950346
--
61900000
20/Nov/2015
52.97015
--
61900000
19/Nov/2015
52.691868
--
61900000
18/Nov/2015
51.517101
--
61900000
17/Nov/2015
51.476639
--
61900000
16/Nov/2015
50.81589
--
61900000
13/Nov/2015
52.115375
--
61900000
12/Nov/2015
52.85985
--
61900000
11/Nov/2015
53.167684
--
61900000
10/Nov/2015
53.058165
--
61900000
09/Nov/2015
53.716597
--
61900000
06/Nov/2015
54.621953
--
61900000
05/Nov/2015
55.171173
--
61900000
04/Nov/2015
55.625949
--
61900000
03/Nov/2015
55.557233
--
61900000
02/Nov/2015
55.021508
--
61900000
30/Oct/2015
54.500008
--
61900000
29/Oct/2015
54.019331
--
61900000
28/Oct/2015
54.66154
--
61900000
27/Oct/2015
54.680806
--
61900000
26/Oct/2015
54.642235
--
61900000
23/Oct/2015
54.916407
--
61900000
22/Oct/2015
53.739905
--
61900000
21/Oct/2015
54.437977
--
61900000
20/Oct/2015
54.344002
--
61900000
19/Oct/2015
54.591114
--
61900000
16/Oct/2015
54.150636
--
61900000
15/Oct/2015
54.223795
--
61900000
14/Oct/2015
52.813222
--
61900000
13/Oct/2015
52.902857
--
61900000
12/Oct/2015
53.24446
--
61900000
09/Oct/2015
52.431122
--
61900000
08/Oct/2015
52.431747
--
61900000
07/Oct/2015
51.812646
--
61650000
06/Oct/2015
50.708008
--
61650000
05/Oct/2015
49.945566
--
61650000
02/Oct/2015
49.467351
--
61900000
01/Oct/2015
49.935928
--
61900000
30/Sept/2015
49.174399
--
61900000
29/Sept/2015
48.04978
--
61900000
28/Sept/2015
48.049878
--
61900000
25/Sept/2015
48.052155
--
61900000
24/Sept/2015
48.252197
--
62150000
23/Sept/2015
48.329355
--
62150000
22/Sept/2015
49.746407
--
62150000
21/Sept/2015
49.502769
--
62150000
18/Sept/2015
50.968088
--
62150000
17/Sept/2015
50.546235
--
62150000
16/Sept/2015
49.998128
--
62150000
15/Sept/2015
48.395985
--
62150000
14/Sept/2015
48.463029
--
62150000
11/Sept/2015
48.499042
--
62350000
10/Sept/2015
48.764003
--
62350000
09/Sept/2015
48.49529
--
62450000
08/Sept/2015
46.781949
--
62550000
04/Sept/2015
47.092011
--
63950000
03/Sept/2015
47.605232
--
64950000
02/Sept/2015
47.860799
--
64950000
01/Sept/2015
48.12403
--
65650000
31/Aug/2015
48.18104
--
66050000
28/Aug/2015
48.442261
--
66050000
27/Aug/2015
47.211016
--
66400000
26/Aug/2015
46.958926
--
67200000
25/Aug/2015
45.732936
--
67300000
24/Aug/2015
45.178329
--
67300000
21/Aug/2015
46.592508
--
68550000
20/Aug/2015
47.88064
--
70150000
19/Aug/2015
48.437825
--
71250000
18/Aug/2015
48.565504
--
71400000
17/Aug/2015
48.645635
--
71400000
14/Aug/2015
49.436866
--
71400000
13/Aug/2015
49.436638
--
72150000
12/Aug/2015
48.825974
--
72150000
11/Aug/2015
49.332912
--
72150000
10/Aug/2015
50.267013
--
72150000
07/Aug/2015
50.218774
--
72150000
06/Aug/2015
50.301894
--
72150000
05/Aug/2015
50.730848
--
72150000
04/Aug/2015
51.198524
--
72150000
03/Aug/2015
50.728502
--
72150000
31/Jul/2015
51.222842
--
72150000
30/Jul/2015
51.207966
--
72350000
29/Jul/2015
52.102537
--
72350000
28/Jul/2015
51.59112
--
72600000
27/Jul/2015
51.481947
--
73450000
24/Jul/2015
51.2356
--
73450000
23/Jul/2015
51.873964
--
73900000
22/Jul/2015
52.509689
--
73900000
21/Jul/2015
52.762764
--
73900000
20/Jul/2015
52.643788
--
73900000
17/Jul/2015
53.224562
--
73900000
16/Jul/2015
53.423085
--
73900000
15/Jul/2015
53.229921
--
73900000
14/Jul/2015
53.068623
--
73900000
13/Jul/2015
53.963944
--
73900000
10/Jul/2015
53.39813
--
73900000
09/Jul/2015
53.243692
--
73900000
08/Jul/2015
52.802058
--
73900000
07/Jul/2015
53.839018
--
73750000
06/Jul/2015
53.969545
--
73750000
02/Jul/2015
55.784119
--
73750000
01/Jul/2015
56.106694
--
73750000
30/Jun/2015
55.645037
--
73750000
29/Jun/2015
54.93299
--
73750000
26/Jun/2015
55.980198
--
73750000
25/Jun/2015
56.134378
--
73550000
24/Jun/2015
56.602228
--
72950000
23/Jun/2015
56.65079
--
72850000
22/Jun/2015
56.200279
--
72850000
19/Jun/2015
55.428168
--
72500000
18/Jun/2015
55.393841
--
72500000
17/Jun/2015
54.861903
--
72500000
16/Jun/2015
54.597758
--
72500000
15/Jun/2015
55.134566
--
72500000
12/Jun/2015
55.48043
--
72500000
11/Jun/2015
55.927022
--
72100000
10/Jun/2015
55.989032
--
72100000
09/Jun/2015
55.773423
--
72100000
08/Jun/2015
55.782607
--
72100000
05/Jun/2015
56.554924
--
72100000
04/Jun/2015
56.587605
--
72100000
03/Jun/2015
56.699498
--
72100000
02/Jun/2015
56.695428
--
72100000
01/Jun/2015
57.493909
--
72100000
29/May/2015
58.051705
--
72100000
28/May/2015
58.070907
--
72100000
27/May/2015
58.069979
--
72100000
26/May/2015
59.484581
--
72100000
22/May/2015
60.314139
--
72100000
21/May/2015
59.298993
--
72100000
20/May/2015
59.919383
--
72100000
19/May/2015
59.786275
--
72100000
18/May/2015
59.693141
--
72100000
15/May/2015
59.603411
--
72100000
14/May/2015
59.932011
--
72100000
13/May/2015
59.285114
--
72100000
12/May/2015
59.153898
--
72000000
11/May/2015
59.411882
--
72000000
08/May/2015
59.462011
--
72000000
07/May/2015
59.789017
--
72000000
06/May/2015
60.653403
--
71800000
05/May/2015
61.406368
--
71800000
04/May/2015
61.406306
--
71800000
01/May/2015
61.538372
--
71800000
30/Apr/2015
61.539027
--
71800000
29/Apr/2015
62.082001
--
71700000
28/Apr/2015
62.183135
--
71000000
27/Apr/2015
62.383597
--
71000000
24/Apr/2015
62.29584
--
71000000
23/Apr/2015
62.527265
--
70850000
22/Apr/2015
61.770017
--
70850000
21/Apr/2015
61.419542
--
70850000
20/Apr/2015
61.785902
--
70850000
17/Apr/2015
61.428828
--
70850000
16/Apr/2015
61.195116
--
70850000
15/Apr/2015
60.209422
--
70350000
14/Apr/2015
60.406804
--
70350000
13/Apr/2015
59.572502
--
70000000
10/Apr/2015
59.429213
--
69550000
09/Apr/2015
58.548064
--
69350000
08/Apr/2015
58.698629
--
69350000
07/Apr/2015
58.421087
--
69350000
06/Apr/2015
58.599336
--
69350000
02/Apr/2015
57.599761
--
69350000
01/Apr/2015
57.279962
--
69350000
31/Mar/2015
57.505209
--
69350000
30/Mar/2015
57.424208
--
69350000
27/Mar/2015
57.400642
--
69350000
26/Mar/2015
57.314498
--
69350000
25/Mar/2015
58.35085
--
69350000
24/Mar/2015
58.200694
--
69350000
23/Mar/2015
57.694958
--
69350000
20/Mar/2015
57.205495
--
69350000
19/Mar/2015
57.592369
--
69350000
18/Mar/2015
56.813055
--
69350000
17/Mar/2015
56.876335
--
69350000
16/Mar/2015
55.441964
--
69350000
13/Mar/2015
55.497845
--
69350000
12/Mar/2015
55.30274
--
69900000
11/Mar/2015
55.666592
--
69900000
10/Mar/2015
55.797553
--
70300000
09/Mar/2015
56.535718
--
70300000
06/Mar/2015
57.92172
--
71350000
05/Mar/2015
57.264357
--
71350000
04/Mar/2015
57.532703
--
71600000
03/Mar/2015
57.652984
--
70700000
02/Mar/2015
57.212425
--
70700000
27/Feb/2015
56.937446
--
70700000
26/Feb/2015
57.268253
--
70400000
25/Feb/2015
57.154484
--
70550000
24/Feb/2015
56.184553
--
70550000
23/Feb/2015
56.1184
--
70550000
20/Feb/2015
56.321436
--
70550000
19/Feb/2015
56.322103
--
70550000
18/Feb/2015
56.322774
--
70550000
17/Feb/2015
56.322624
--
70550000
13/Feb/2015
56.390801
--
70550000
12/Feb/2015
55.149194
--
71250000
11/Feb/2015
56.063341
--
73950000
10/Feb/2015
56.281111
--
73950000
09/Feb/2015
56.36552
--
73950000
06/Feb/2015
56.891264
--
73950000
05/Feb/2015
56.737668
--
73950000
04/Feb/2015
57.554242
--
73950000
03/Feb/2015
56.543566
--
73950000
02/Feb/2015
56.306047
--
73950000
30/Jan/2015
56.615069
--
73950000
29/Jan/2015
56.821049
--
73950000
28/Jan/2015
57.678788
--
73950000
27/Jan/2015
57.819611
--
73950000
26/Jan/2015
57.264565
--
73950000
23/Jan/2015
57.228617
--
73950000
22/Jan/2015
56.702057
--
73950000
21/Jan/2015
56.837106
--
73950000
20/Jan/2015
56.324523
--
73950000
16/Jan/2015
55.887459
--
73950000
15/Jan/2015
56.446855
--
73950000
14/Jan/2015
56.55987
--
73950000
13/Jan/2015
56.572858
--
74250000
12/Jan/2015
56.607467
--
74250000
09/Jan/2015
56.353083
--
74650000
08/Jan/2015
55.472795
--
74650000
07/Jan/2015
54.421704
--
74850000
06/Jan/2015
54.314347
--
75050000
05/Jan/2015
54.789751
--
75650000
02/Jan/2015
55.299283
--
75650000
31/Dec/2014
55.358492
--
75650000
30/Dec/2014
55.359295
--
75650000
29/Dec/2014
55.947256
--
75650000
26/Dec/2014
56.143402
--
75650000
24/Dec/2014
55.973752
--
75650000
23/Dec/2014
55.711506
--
75650000
22/Dec/2014
56.213508
--
75650000
19/Dec/2014
55.516833
--
75650000
18/Dec/2014
54.585687
--
75650000
17/Dec/2014
54.893461
0.663357
75650000
16/Dec/2014
56.204549
--
75800000
15/Dec/2014
55.987436
--
75800000
12/Dec/2014
55.848483
--
75800000
11/Dec/2014
55.800222
--
76450000
10/Dec/2014
56.62839
--
77350000
09/Dec/2014
57.23592
--
77700000
08/Dec/2014
56.837466
--
77800000
05/Dec/2014
57.17937
--
77800000
04/Dec/2014
57.055426
--
77800000
03/Dec/2014
56.676042
--
77800000
02/Dec/2014
56.918394
--
78000000
01/Dec/2014
56.635545
--
78200000
28/Nov/2014
57.418324
--
78200000
26/Nov/2014
57.053524
--
78200000
25/Nov/2014
56.789848
--
78200000
24/Nov/2014
56.905654
--
78200000
21/Nov/2014
56.185283
--
78200000
20/Nov/2014
55.913125
--
78200000
19/Nov/2014
56.661115
--
78200000
18/Nov/2014
57.131025
--
78200000
17/Nov/2014
56.881376
--
78200000
14/Nov/2014
56.524253
--
78200000
13/Nov/2014
57.209191
--
78350000
12/Nov/2014
57.55202
--
78350000
11/Nov/2014
57.612287
--
78350000
10/Nov/2014
58.024776
--
78350000
07/Nov/2014
56.712113
--
78350000
06/Nov/2014
57.207667
--
78350000
05/Nov/2014
56.806643
--
78200000
04/Nov/2014
57.39274
--
77750000
03/Nov/2014
58.203375
--
77550000
31/Oct/2014
58.93605
--
77550000
30/Oct/2014
59.173478
--
77550000
29/Oct/2014
59.485635
--
77550000
28/Oct/2014
57.906054
--
77550000
27/Oct/2014
57.963472
--
77550000
24/Oct/2014
57.444928
--
77550000
23/Oct/2014
57.576055
--
77550000
22/Oct/2014
58.005761
--
77550000
21/Oct/2014
57.21938
--
77550000
20/Oct/2014
57.637564
--
77550000
17/Oct/2014
56.215109
--
77550000
16/Oct/2014
57.099856
--
77550000
15/Oct/2014
57.371798
--
77750000
14/Oct/2014
57.416793
--
77750000
13/Oct/2014
57.085956
--
77450000
10/Oct/2014
57.100749
--
77450000
09/Oct/2014
57.741969
--
77450000
08/Oct/2014
57.742798
--
77450000
07/Oct/2014
58.703348
--
77450000
06/Oct/2014
58.361445
--
77450000
03/Oct/2014
58.856379
--
77450000
02/Oct/2014
58.857223
--
77450000
01/Oct/2014
59.578312
--
77450000
30/Sept/2014
61.004208
--
77450000
29/Sept/2014
61.41073
--
77450000
26/Sept/2014
62.008715
--
77450000
25/Sept/2014
62.130907
--
77450000
24/Sept/2014
62.373887
--
76850000
23/Sept/2014
62.365534
--
75950000
22/Sept/2014
62.763246
--
75950000
19/Sept/2014
63.141716
--
75450000
18/Sept/2014
63.21787
--
75050000
17/Sept/2014
64.451585
--
74850000
16/Sept/2014
63.679818
--
74850000
15/Sept/2014
63.385873
--
74700000
12/Sept/2014
63.837733
--
74700000
11/Sept/2014
63.416715
--
73800000
10/Sept/2014
64.632452
--
73800000
09/Sept/2014
64.633411
--
73800000
08/Sept/2014
64.634136
--
73800000
05/Sept/2014
64.637235
--
73700000
04/Sept/2014
65.335336
--
73650000
03/Sept/2014
65.007653
--
73650000
02/Sept/2014
65.302695
--
73650000
29/Aug/2014
66.42184
--
73600000
28/Aug/2014
66.517161
--
73600000
27/Aug/2014
66.464328
--
73600000
26/Aug/2014
66.100411
--
73350000
25/Aug/2014
65.725954
--
73100000
22/Aug/2014
65.935443
--
73100000
21/Aug/2014
65.11087
--
73100000
20/Aug/2014
66.21626
--
72500000
19/Aug/2014
66.51208
--
71900000
18/Aug/2014
65.89396
--
71200000
15/Aug/2014
66.166484
--
71200000
14/Aug/2014
66.167074
--
71200000
13/Aug/2014
65.675008
--
70400000
12/Aug/2014
65.190551
--
70400000
11/Aug/2014
64.887016
--
70400000
08/Aug/2014
64.162161
--
70400000
07/Aug/2014
65.049599
--
70400000
06/Aug/2014
65.528505
--
70200000
05/Aug/2014
66.135055
--
69500000
04/Aug/2014
66.352307
--
69500000
01/Aug/2014
65.890492
--
69500000
31/Jul/2014
66.742444
--
69500000
30/Jul/2014
67.391246
--
68750000
29/Jul/2014
66.585235
--
68500000
28/Jul/2014
65.72844
--
68500000
25/Jul/2014
65.262258
--
68500000
24/Jul/2014
64.914845
--
68500000
23/Jul/2014
65.151674
--
68300000
22/Jul/2014
65.17436
--
68300000
21/Jul/2014
64.712834
--
68300000
18/Jul/2014
64.635008
--
68300000
17/Jul/2014
64.744354
--
68300000
16/Jul/2014
64.289466
--
68300000
15/Jul/2014
64.475954
--
68300000
14/Jul/2014
64.197393
--
68300000
11/Jul/2014
63.969896
--
68300000
10/Jul/2014
65.004476
--
68300000
09/Jul/2014
64.96427
--
68300000
08/Jul/2014
65.305014
--
68300000
07/Jul/2014
65.358416
--
68300000
03/Jul/2014
65.775232
--
68300000
02/Jul/2014
66.018322
--
68300000
01/Jul/2014
65.289434
--
68300000
30/Jun/2014
65.49801
--
68300000
27/Jun/2014
64.937141
--
68300000
26/Jun/2014
65.046376
--
68300000
25/Jun/2014
64.25524
--
68300000
24/Jun/2014
64.830127
--
68300000
23/Jun/2014
64.055148
--
68300000
20/Jun/2014
63.494853
--
68300000
19/Jun/2014
64.525807
--
68300000
18/Jun/2014
64.334256
--
68300000
17/Jun/2014
64.847861
--
68300000
16/Jun/2014
64.646398
--
68300000
13/Jun/2014
64.616197
--
68300000
12/Jun/2014
65.448033
--
68300000
11/Jun/2014
65.782282
--
68300000
10/Jun/2014
65.712205
--
68300000
09/Jun/2014
65.010673
--
68350000
06/Jun/2014
64.977745
--
68350000
05/Jun/2014
64.978717
--
68350000
04/Jun/2014
65.169616
--
68350000
03/Jun/2014
65.170591
--
68350000
02/Jun/2014
64.80874
--
68350000
30/May/2014
64.662642
--
68350000
29/May/2014
65.336259
--
68350000
28/May/2014
65.321468
--
68350000
27/May/2014
64.528896
--
68350000
23/May/2014
65.235365
--
68950000
22/May/2014
65.252502
--
68950000
21/May/2014
64.792762
--
68950000
20/May/2014
65.073277
--
68950000
19/May/2014
65.412987
--
68950000
16/May/2014
65.135123
--
68950000
15/May/2014
64.91474
--
68950000
14/May/2014
64.731881
--
68950000
13/May/2014
64.041127
--
68950000
12/May/2014
63.221532
--
68950000
09/May/2014
62.826771
--
68950000
08/May/2014
62.823035
--
68950000
07/May/2014
62.449497
--
68950000
06/May/2014
62.636275
--
68950000
05/May/2014
62.636934
--
68950000
02/May/2014
62.639998
--
68950000
01/May/2014
62.531127
--
68950000
30/Apr/2014
62.531836
--
68950000
29/Apr/2014
62.872847
--
68950000
28/Apr/2014
62.884269
--
68950000
25/Apr/2014
62.674192
--
68950000
24/Apr/2014
63.740975
--
68950000
23/Apr/2014
63.726483
--
68950000
22/Apr/2014
63.896157
--
68950000
21/Apr/2014
63.649485
--
68950000
17/Apr/2014
63.377981
--
68950000
16/Apr/2014
63.497244
--
69100000
15/Apr/2014
63.288759
--
69000000
14/Apr/2014
63.61043
--
69000000
11/Apr/2014
63.88646
--
69000000
10/Apr/2014
64.007688
--
69000000
09/Apr/2014
63.627016
--
69000000
08/Apr/2014
62.859065
--
69000000
07/Apr/2014
62.55158
--
69000000
04/Apr/2014
62.522603
--
69000000
03/Apr/2014
62.282548
--
69000000
02/Apr/2014
62.397646
--
69000000
01/Apr/2014
62.062849
--
68300000
31/Mar/2014
61.56098
--
68300000
28/Mar/2014
61.070871
--
68300000
27/Mar/2014
60.856911
--
68300000
26/Mar/2014
60.146098
--
68300000
25/Mar/2014
59.011261
--
68300000
24/Mar/2014
59.258902
--
68300000
21/Mar/2014
58.764131
--
68300000
20/Mar/2014
58.453189
--
68300000
19/Mar/2014
59.437918
--
68300000
18/Mar/2014
59.661027
--
68300000
17/Mar/2014
59.381844
--
68300000
14/Mar/2014
58.827142
--
68300000
13/Mar/2014
59.567251
--
68300000
12/Mar/2014
59.579284
--
68300000
11/Mar/2014
60.934684
--
68300000
10/Mar/2014
60.624309
--
68300000
07/Mar/2014
61.632473
--
68300000
06/Mar/2014
61.486036
--
68300000
05/Mar/2014
61.028487
--
67500000
04/Mar/2014
60.300894
--
67500000
03/Mar/2014
60.903983
--
67500000
28/Feb/2014
61.505191
--
67500000
27/Feb/2014
61.421191
--
67500000
26/Feb/2014
61.278238
--
67500000
25/Feb/2014
60.613057
--
67500000
24/Feb/2014
60.000704
--
67500000
21/Feb/2014
60.426416
--
67500000
20/Feb/2014
59.386546
--
67500000
19/Feb/2014
60.29175
--
67500000
18/Feb/2014
60.40902
--
67500000
14/Feb/2014
60.322997
--
67500000
13/Feb/2014
59.694403
--
67500000
12/Feb/2014
60.171494
--
67500000
11/Feb/2014
59.581546
--
67500000
10/Feb/2014
59.288756
--
67500000
07/Feb/2014
59.136533
--
67500000
06/Feb/2014
58.498153
--
67500000
05/Feb/2014
57.970561
--
67500000
04/Feb/2014
57.40701
--
67900000
03/Feb/2014
58.450666
--
68750000
31/Jan/2014
60.003636
--
69250000
30/Jan/2014
60.004525
--
69250000
29/Jan/2014
60.002385
--
69250000
28/Jan/2014
58.656492
--
69350000
27/Jan/2014
58.299217
--
69350000
24/Jan/2014
59.449126
--
69600000
23/Jan/2014
59.988092
--
69600000
22/Jan/2014
61.092253
--
69600000
21/Jan/2014
61.008647
--
69600000
17/Jan/2014
60.636124
--
69600000
16/Jan/2014
60.910896
--
69600000
15/Jan/2014
60.797214
--
69600000
14/Jan/2014
60.82562
--
69600000
13/Jan/2014
61.038152
--
69600000
10/Jan/2014
60.418424
--
69600000
09/Jan/2014
60.665088
--
69600000
08/Jan/2014
61.054506
--
69600000
07/Jan/2014
60.859844
--
69600000
06/Jan/2014
60.861756
--
69600000
03/Jan/2014
61.265207
--
69600000
02/Jan/2014
62.343534
--
69600000
31/Dec/2013
63.599236
--
69150000
30/Dec/2013
63.600018
--
69150000
27/Dec/2013
63.418139
--
69150000
26/Dec/2013
62.462328
--
68850000
24/Dec/2013
62.566228
--
68850000
23/Dec/2013
62.44927
--
68850000
20/Dec/2013
61.966227
--
68850000
19/Dec/2013
61.752687
--
68850000
18/Dec/2013
62.239052
0.898045
68850000
17/Dec/2013
62.860017
--
68850000
16/Dec/2013
62.630845
--
68850000
13/Dec/2013
62.621387
--
68850000
12/Dec/2013
62.932723
--
68850000
11/Dec/2013
63.224486
--
68850000
10/Dec/2013
63.699135
--
68850000
09/Dec/2013
63.905397
--
68850000
06/Dec/2013
62.866041
--
68850000
05/Dec/2013
62.87102
--
68850000
04/Dec/2013
62.866513
--
68850000
03/Dec/2013
63.643456
--
68850000
02/Dec/2013
64.583556
--
68850000
29/Nov/2013
64.949689
--
68850000
27/Nov/2013
64.246678
--
68850000
26/Nov/2013
64.123571
--
68850000
25/Nov/2013
63.762819
--
68850000
22/Nov/2013
63.545526
--
68850000
21/Nov/2013
63.031117
--
68850000
20/Nov/2013
64.133308
--
68850000
19/Nov/2013
64.84605
--
68850000
18/Nov/2013
64.036172
--
68850000
15/Nov/2013
63.440127
--
68850000
14/Nov/2013
61.815781
--
68850000
13/Nov/2013
61.418806
--
68850000
12/Nov/2013
62.694871
--
68850000
11/Nov/2013
61.994759
--
68850000
08/Nov/2013
62.470978
--
68850000
07/Nov/2013
63.361353
--
68850000
06/Nov/2013
63.700993
--
68850000
05/Nov/2013
63.711857
--
68850000
04/Nov/2013
63.911984
--
68850000
01/Nov/2013
64.547977
--
68700000
31/Oct/2013
64.166748
--
68700000
30/Oct/2013
65.309571
--
68350000
29/Oct/2013
64.991411
--
68350000
28/Oct/2013
64.842163
--
68000000
25/Oct/2013
64.216718
--
67500000
24/Oct/2013
64.681591
--
67500000
23/Oct/2013
64.705635
--
67350000
22/Oct/2013
65.198511
--
65950000
21/Oct/2013
65.129373
--
65650000
18/Oct/2013
65.241907
--
65450000
17/Oct/2013
64.701541
--
65350000
16/Oct/2013
64.204466
--
65350000
15/Oct/2013
64.35322
--
65350000
14/Oct/2013
63.307386
--
64950000
11/Oct/2013
63.403387
--
64950000
10/Oct/2013
62.454517
--
62550000
09/Oct/2013
62.409469
--
62550000
08/Oct/2013
62.410419
--
62550000
07/Oct/2013
62.152656
--
62550000
04/Oct/2013
62.236295
--
62450000
03/Oct/2013
62.035161
--
62450000
02/Oct/2013
62.036106
--
62300000
01/Oct/2013
61.98303
--
62300000
30/Sept/2013
61.784732
--
62300000
27/Sept/2013
62.400276
--
61700000
26/Sept/2013
62.251528
--
61700000
25/Sept/2013
61.87843
--
61700000
24/Sept/2013
62.490651
--
61700000
23/Sept/2013
62.465664
--
61700000
20/Sept/2013
61.694082
--
61700000
19/Sept/2013
61.694997
--
61700000
18/Sept/2013
61.695914
--
61700000
17/Sept/2013
61.696807
--
61700000
16/Sept/2013
62.076613
--
61450000
13/Sept/2013
61.038902
--
61450000
12/Sept/2013
61.508497
--
60850000
11/Sept/2013
61.552762
--
60500000
10/Sept/2013
61.420295
--
60350000
09/Sept/2013
60.517186
--
59000000
06/Sept/2013
59.438192
--
59000000
05/Sept/2013
59.003617
--
59000000
04/Sept/2013
58.646476
--
59000000
03/Sept/2013
58.391543
--
58550000
30/Aug/2013
57.666795
--
58550000
29/Aug/2013
57.12608
--
58550000
28/Aug/2013
55.892043
--
58550000
27/Aug/2013
55.912146
--
58550000
26/Aug/2013
56.104965
--
58550000
23/Aug/2013
55.335965
--
58550000
22/Aug/2013
54.39106
--
58550000
21/Aug/2013
55.085212
--
58550000
20/Aug/2013
55.503701
--
58550000
19/Aug/2013
56.646239
--
58550000
16/Aug/2013
56.816141
--
58550000
15/Aug/2013
56.684596
--
58550000
14/Aug/2013
56.685373
--
58550000
13/Aug/2013
56.488615
--
58550000
12/Aug/2013
55.572925
--
58550000
09/Aug/2013
55.455087
--
58550000
08/Aug/2013
55.49999
--
58550000
07/Aug/2013
55.079322
--
58550000
06/Aug/2013
56.173481
--
58550000
05/Aug/2013
56.516469
--
58550000
02/Aug/2013
56.23519
--
58550000
01/Aug/2013
56.142529
--
58550000
31/Jul/2013
55.986889
--
58550000
30/Jul/2013
56.599321
--
58550000
29/Jul/2013
56.187197
--
58550000
26/Jul/2013
56.451713
--
58550000
25/Jul/2013
56.143208
--
58550000
24/Jul/2013
56.344017
--
58550000
23/Jul/2013
55.852117
--
58550000
22/Jul/2013
54.941975
--
58550000
19/Jul/2013
54.573392
--
58550000
18/Jul/2013
54.537041
--
58550000
17/Jul/2013
55.207719
--
58550000
16/Jul/2013
54.726357
--
58550000
15/Jul/2013
54.819505
--
58550000
12/Jul/2013
54.496028
--
58550000
11/Jul/2013
54.917217
--
58700000
10/Jul/2013
52.566634
--
58900000
09/Jul/2013
52.426512
--
58900000
08/Jul/2013
51.548645
--
58900000
05/Jul/2013
52.462463
--
58900000
03/Jul/2013
52.342382
--
58500000
02/Jul/2013
53.679047
--
58500000
01/Jul/2013
53.85326
--
58500000
28/Jun/2013
53.615656
--
58750000
27/Jun/2013
52.421043
0
58750000
26/Jun/2013
50.645436
--
58750000
25/Jun/2013
50.323782
--
58750000
24/Jun/2013
50.623243
--
58750000
21/Jun/2013
51.620617
--
58900000
20/Jun/2013
52.774469
--
58900000
19/Jun/2013
54.586817
--
58900000
18/Jun/2013
54.958878
--
58900000
17/Jun/2013
54.605944
--
58900000
14/Jun/2013
54.751775
--
58900000
13/Jun/2013
54.129563
--
58900000
12/Jun/2013
55.050492
--
58900000
11/Jun/2013
55.445864
--
58800000
10/Jun/2013
56.199688
--
58800000
07/Jun/2013
56.495099
--
58800000
06/Jun/2013
57.723839
--
58800000
05/Jun/2013
57.732126
--
58800000
04/Jun/2013
58.34568
--
58800000
03/Jun/2013
57.945493
--
58300000
31/May/2013
58.106459
--
57500000
30/May/2013
58.181578
--
57500000
29/May/2013
57.834666
--
57500000
28/May/2013
57.534892
--
57500000
24/May/2013
57.197347
--
57500000
23/May/2013
56.974021
--
57500000
22/May/2013
58.531797
--
57500000
21/May/2013
58.274199
--
57500000
20/May/2013
58.02707
--
57350000
17/May/2013
58.041436
--
57350000
16/May/2013
58.042285
--
57350000
15/May/2013
57.562873
--
57350000
14/May/2013
57.889177
--
57350000
13/May/2013
56.867389
--
57350000
10/May/2013
57.062594
--
57350000
09/May/2013
58.91789
--
57350000
08/May/2013
58.33676
--
57350000
07/May/2013
58.022652
--
57350000
06/May/2013
58.226508
--
57350000
03/May/2013
58.201853
--
57350000
02/May/2013
57.770729
--
57350000
01/May/2013
58.025403
--
57350000
30/Apr/2013
58.025174
--
57350000
29/Apr/2013
56.951467
--
57350000
26/Apr/2013
56.896974
--
57350000
25/Apr/2013
57.243967
--
57350000
24/Apr/2013
56.341516
--
57350000
23/Apr/2013
55.692699
--
57350000
22/Apr/2013
56.110342
--
57350000
19/Apr/2013
55.711942
--
57350000
18/Apr/2013
55.124755
--
57350000
17/Apr/2013
56.233209
--
57350000
16/Apr/2013
56.488539
--
57650000
15/Apr/2013
56.21106
--
57650000
12/Apr/2013
56.054525
--
56150000
11/Apr/2013
56.968636
--
54500000
10/Apr/2013
56.280284
--
54500000
09/Apr/2013
55.681547
--
54500000
08/Apr/2013
55.560171
--
54500000
05/Apr/2013
56.065958
--
54500000
04/Apr/2013
57.454795
--
54500000
03/Apr/2013
58.560534
--
54500000
02/Apr/2013
58.647613
--
54500000
01/Apr/2013
59.206391
--
54500000
28/Mar/2013
59.255845
--
54500000
27/Mar/2013
59.272827
--
54500000
26/Mar/2013
59.285538
--
54500000
25/Mar/2013
58.815917
--
54500000
22/Mar/2013
57.468157
--
54500000
21/Mar/2013
57.715374
--
54500000
20/Mar/2013
57.935358
--
54500000
19/Mar/2013
58.78685
--
54500000
18/Mar/2013
58.29705
--
54500000
15/Mar/2013
59.044825
--
54500000
14/Mar/2013
59.617616
--
54500000
13/Mar/2013
60.27502
--
54500000
12/Mar/2013
60.18384
--
54500000
11/Mar/2013
60.607203
--
54500000
08/Mar/2013
61.002255
--
54500000
07/Mar/2013
61.210237
--
54500000
06/Mar/2013
62.040941
--
54500000
05/Mar/2013
61.68447
--
54500000
04/Mar/2013
61.299062
--
54500000
01/Mar/2013
62.313395
--
54500000
28/Feb/2013
62.314361
--
54500000
27/Feb/2013
61.557039
--
54500000
26/Feb/2013
61.311375
--
54500000
25/Feb/2013
61.702084
--
54500000
22/Feb/2013
62.11116
--
54500000
21/Feb/2013
61.913051
--
54500000
20/Feb/2013
62.627171
--
54250000
19/Feb/2013
61.098197
--
54250000
15/Feb/2013
61.208369
--
54250000
14/Feb/2013
60.857045
--
54250000
13/Feb/2013
60.547449
--
54250000
12/Feb/2013
59.363749
--
54250000
11/Feb/2013
59.148372
--
54250000
08/Feb/2013
59.151084
--
54250000
07/Feb/2013
58.80035
--
54250000
06/Feb/2013
58.924614
--
54250000
05/Feb/2013
59.150584
--
54250000
04/Feb/2013
59.780584
--
54250000
01/Feb/2013
59.241741
--
54250000
31/Jan/2013
59.809988
--
54250000
30/Jan/2013
60.052042
--
54250000
29/Jan/2013
59.964395
--
54250000
28/Jan/2013
58.712402
--
54250000
25/Jan/2013
59.996286
--
54250000
24/Jan/2013
60.941794
--
54250000
23/Jan/2013
61.6524
--
54250000
22/Jan/2013
62.345423
--
54250000
18/Jan/2013
62.419624
--
54250000
17/Jan/2013
62.021651
--
54250000
16/Jan/2013
62.050619
--
54250000
15/Jan/2013
62.317461
--
54250000
14/Jan/2013
63.093576
--
54150000
11/Jan/2013
62.920996
--
54050000
10/Jan/2013
63.036753
--
54050000
09/Jan/2013
62.508312
--
54000000
08/Jan/2013
62.728137
--
54000000
07/Jan/2013
63.09762
--
53900000
04/Jan/2013
63.15076
--
53650000
03/Jan/2013
63.62163
--
53650000
02/Jan/2013
63.946969
--
53650000
31/Dec/2012
62.344028
--
53650000
28/Dec/2012
62.346886
--
53650000
27/Dec/2012
61.471406
--
53550000
26/Dec/2012
61.20695
--
53450000
24/Dec/2012
61.214676
--
52900000
21/Dec/2012
61.148994
--
52800000
20/Dec/2012
61.827192
--
52400000
19/Dec/2012
61.739591
--
52400000
18/Dec/2012
61.740285
0.364562
51700000
17/Dec/2012
61.818272
--
51450000
14/Dec/2012
62.167621
--
51100000
13/Dec/2012
62.54473
--
50450000
12/Dec/2012
61.547723
--
50450000
11/Dec/2012
61.149801
--
50450000
10/Dec/2012
60.684648
--
50450000
07/Dec/2012
60.518444
--
50450000
06/Dec/2012
60.121016
--
50450000
05/Dec/2012
60.04481
--
50300000
04/Dec/2012
59.479081
--
50300000
03/Dec/2012
59.71357
--
50300000
30/Nov/2012
59.388606
--
50300000
29/Nov/2012
59.486061
--
50200000
28/Nov/2012
58.616573
--
50000000
27/Nov/2012
59.141587
--
50000000
26/Nov/2012
58.334849
--
50000000
23/Nov/2012
58.459681
--
50000000
21/Nov/2012
57.568995
--
50000000
20/Nov/2012
57.761104
--
50000000
19/Nov/2012
57.058855
--
50000000
16/Nov/2012
56.361775
--
50000000
15/Nov/2012
56.8455
--
50000000
14/Nov/2012
57.672563
--
50000000
13/Nov/2012
57.164859
--
50000000
12/Nov/2012
57.529366
--
50000000
09/Nov/2012
57.764533
--
50000000
08/Nov/2012
58.045519
--
50000000
07/Nov/2012
59.033295
--
50000000
06/Nov/2012
58.343718
--
50000000
05/Nov/2012
57.62691
--
50000000
02/Nov/2012
58.104535
--
50000000
01/Nov/2012
57.307487
--
50000000
31/Oct/2012
57.967418
--
50000000
26/Oct/2012
56.954458
--
50000000
25/Oct/2012
57.925974
--
50000000
24/Oct/2012
57.068282
--
50000000
23/Oct/2012
57.657548
--
50000000
22/Oct/2012
58.184765
--
50000000
19/Oct/2012
58.381345
--
50000000
18/Oct/2012
58.890968
--
50000000
17/Oct/2012
58.525236
--
50000000
16/Oct/2012
57.939342
--
50000000
15/Oct/2012
57.162509
--
50000000
12/Oct/2012
57.415496
--
50000000
11/Oct/2012
57.417505
--
50000000
10/Oct/2012
57.885672
--
50000000
09/Oct/2012
59.074358
--
50000000
08/Oct/2012
59.162298
--
50000000
05/Oct/2012
59.680934
--
50000000
04/Oct/2012
59.513606
--
50000000
03/Oct/2012
59.704407
--
50000000
02/Oct/2012
59.705205
--
50000000
01/Oct/2012
59.76997
--
50000000
28/Sept/2012
59.772781
--
50000000
27/Sept/2012
59.28353
--
50000000
26/Sept/2012
58.779464
--
50000000
25/Sept/2012
59.211627
--
50000000
24/Sept/2012
59.504866
--
49950000
21/Sept/2012
59.521508
--
49800000
20/Sept/2012
59.015639
--
49750000
19/Sept/2012
60.067439
--
49750000
18/Sept/2012
59.901013
--
49700000
17/Sept/2012
60.011442
--
49650000
14/Sept/2012
60.172402
--
49600000
13/Sept/2012
57.686609
--
49300000
12/Sept/2012
57.829069
--
48950000
11/Sept/2012
56.80241
--
48850000
10/Sept/2012
56.884429
--
48150000
07/Sept/2012
56.961145
--
48000000
06/Sept/2012
55.116323
--
47850000
05/Sept/2012
54.834757
--
47700000
04/Sept/2012
56.051761
--
47700000
31/Aug/2012
55.969215
--
47500000
30/Aug/2012
56.047369
--
47350000
29/Aug/2012
56.784421
--
46950000
28/Aug/2012
56.16471
--
46700000
27/Aug/2012
56.285687
--
46600000
24/Aug/2012
56.640353
--
46450000
23/Aug/2012
57.631501
--
46450000
22/Aug/2012
57.118937
--
46450000
21/Aug/2012
57.64999
--
46300000
20/Aug/2012
57.4976
--
46300000
17/Aug/2012
57.62942
--
46350000
16/Aug/2012
58.147994
--
46350000
15/Aug/2012
58.437651
--
46350000
14/Aug/2012
58.438271
--
46350000
13/Aug/2012
57.566859
--
46350000
10/Aug/2012
58.182365
--
46350000
09/Aug/2012
58.233533
--
46350000
08/Aug/2012
56.951094
--
46350000
07/Aug/2012
56.385364
--
46350000
06/Aug/2012
56.362409
--
46350000
03/Aug/2012
54.810372
--
46500000
02/Aug/2012
55.701136
--
46500000
01/Aug/2012
56.402105
--
46500000
31/Jul/2012
56.34039
--
46700000
30/Jul/2012
54.717148
--
46700000
27/Jul/2012
54.069598
--
46700000
26/Jul/2012
52.08737
--
46700000
25/Jul/2012
51.492996
--
46800000
24/Jul/2012
52.458337
--
46900000
23/Jul/2012
52.241386
--
46900000
20/Jul/2012
53.530088
--
46900000
19/Jul/2012
53.63179
--
46900000
18/Jul/2012
52.544917
--
47000000
17/Jul/2012
53.346954
--
47450000
16/Jul/2012
53.025703
--
47500000
13/Jul/2012
52.714686
--
47750000
12/Jul/2012
51.711251
--
48750000
11/Jul/2012
53.446212
--
48900000
10/Jul/2012
53.468913
--
48900000
09/Jul/2012
53.768989
--
48900000
06/Jul/2012
54.784225
--
48900000
05/Jul/2012
55.496133
--
48900000
03/Jul/2012
55.161466
--
49050000
02/Jul/2012
54.310612
--
49050000
29/Jun/2012
54.519225
--
49250000
28/Jun/2012
52.979879
--
49250000
27/Jun/2012
52.783183
--
49250000
26/Jun/2012
52.677008
--
49250000
25/Jun/2012
52.754746
--
49250000
22/Jun/2012
53.780092
--
49250000
21/Jun/2012
55.425802
0
49250000
20/Jun/2012
56.048481
--
49250000
19/Jun/2012
55.416369
--
49250000
18/Jun/2012
55.402226
--
49250000
15/Jun/2012
53.978423
--
49250000
14/Jun/2012
54.412097
--
49250000
13/Jun/2012
54.033761
--
49250000
12/Jun/2012
53.766848
--
49250000
11/Jun/2012
54.369017
--
49250000
08/Jun/2012
52.954734
--
49250000
07/Jun/2012
53.553104
--
49250000
06/Jun/2012
51.598899
--
49250000
05/Jun/2012
51.60042
--
49300000
04/Jun/2012
51.048606
--
49500000
01/Jun/2012
52.783005
--
49550000
31/May/2012
52.979391
--
49550000
30/May/2012
53.274312
--
49850000
29/May/2012
53.388054
--
49900000
25/May/2012
52.072465
--
49900000
24/May/2012
52.069992
--
50150000
23/May/2012
52.283701
--
50400000
22/May/2012
53.317929
--
50450000
21/May/2012
52.171806
--
50650000
18/May/2012
51.379638
--
50650000
17/May/2012
53.699983
--
51450000
16/May/2012
53.359144
--
52000000
15/May/2012
55.834896
--
52500000
14/May/2012
56.519553
--
52500000
11/May/2012
56.585302
--
52750000
10/May/2012
57.61841
--
53450000
09/May/2012
57.87573
--
53450000
08/May/2012
58.617205
--
53650000
07/May/2012
58.192263
--
53650000
04/May/2012
59.607765
--
53650000
03/May/2012
60.119109
--
53650000
02/May/2012
60.351529
--
53850000
01/May/2012
59.686901
--
53850000
30/Apr/2012
59.693732
--
54050000
27/Apr/2012
59.21208
--
54050000
26/Apr/2012
58.725398
--
54150000
25/Apr/2012
58.205337
--
54350000
24/Apr/2012
58.146902
--
54350000
23/Apr/2012
58.401916
--
54350000
20/Apr/2012
58.457861
--
54350000
19/Apr/2012
59.409947
--
54350000
18/Apr/2012
59.577309
--
54350000
17/Apr/2012
58.702287
--
54500000
16/Apr/2012
59.132408
--
54500000
13/Apr/2012
59.841348
--
54500000
12/Apr/2012
58.934123
--
55200000
11/Apr/2012
59.337713
--
55200000
10/Apr/2012
59.338283
--
55800000
09/Apr/2012
59.591213
--
55800000
05/Apr/2012
61.03346
--
55800000
04/Apr/2012
60.46514
--
55800000
03/Apr/2012
61.787022
--
55950000
02/Apr/2012
60.564023
--
55950000
30/Mar/2012
59.706689
--
56150000
29/Mar/2012
59.649871
--
56650000
28/Mar/2012
60.227784
--
56650000
27/Mar/2012
60.508211
--
56650000
26/Mar/2012
59.259988
--
57050000
23/Mar/2012
59.725883
--
57250000
22/Mar/2012
60.005935
--
57250000
21/Mar/2012
59.877242
--
57250000
20/Mar/2012
60.598599
--
57500000
19/Mar/2012
60.864737
--
57500000
16/Mar/2012
60.195319
--
57700000
15/Mar/2012
60.475461
--
57700000
14/Mar/2012
60.536082
--
57700000
13/Mar/2012
60.06911
--
57700000
12/Mar/2012
59.135756
--
57700000
09/Mar/2012
59.891384
--
57700000
08/Mar/2012
59.179673
--
58000000
07/Mar/2012
58.24944
--
58000000
06/Mar/2012
58.940568
--
58000000
05/Mar/2012
59.559627
--
58000000
02/Mar/2012
60.293039
--
58000000
01/Mar/2012
60.085803
--
58000000
29/Feb/2012
60.086821
--
58000000
28/Feb/2012
58.902194
--
58000000
27/Feb/2012
58.188408
--
58000000
24/Feb/2012
59.238762
--
58000000
23/Feb/2012
58.673713
--
58000000
22/Feb/2012
59.599
--
58000000
21/Feb/2012
59.611512
--
58000000
17/Feb/2012
59.437091
--
58000000
16/Feb/2012
58.1597
--
58000000
15/Feb/2012
59.541592
--
58000000
14/Feb/2012
58.578573
--
58000000
13/Feb/2012
58.72982
--
58000000
10/Feb/2012
58.207368
--
58000000
09/Feb/2012
59.410481
--
58000000
08/Feb/2012
59.109117
--
58000000
07/Feb/2012
58.311998
--
58000000
06/Feb/2012
57.969898
--
57900000
03/Feb/2012
58.008987
--
57900000
02/Feb/2012
58.478075
--
57900000
01/Feb/2012
57.361263
--
57900000
31/Jan/2012
57.533452
--
57900000
30/Jan/2012
56.955973
--
57900000
27/Jan/2012
57.987456
--
57900000
26/Jan/2012
57.770893
--
57900000
25/Jan/2012
57.543239
--
57900000
24/Jan/2012
57.044248
--
57900000
23/Jan/2012
57.044892
--
57900000
20/Jan/2012
57.04762
--
57900000
19/Jan/2012
55.725911
--
57900000
18/Jan/2012
54.658721
--
57900000
17/Jan/2012
54.463659
--
57900000
13/Jan/2012
53.813777
--
58100000
12/Jan/2012
52.942696
--
58100000
11/Jan/2012
52.370636
--
58100000
10/Jan/2012
52.710589
--
58100000
09/Jan/2012
51.676125
--
58100000
06/Jan/2012
52.266672
--
58100000
05/Jan/2012
53.350798
--
58100000
04/Jan/2012
53.748231
--
58100000
03/Jan/2012
54.039278
--
58100000
30/Dec/2011
52.299755
--
58100000
29/Dec/2011
52.300514
--
58100000
28/Dec/2011
52.093991
--
58100000
27/Dec/2011
51.95432
--
58100000
23/Dec/2011
53.044035
--
58100000
22/Dec/2011
52.211108
--
58100000
21/Dec/2011
52.606634
--
57900000
20/Dec/2011
50.199032
0.373009
57900000
19/Dec/2011
49.69251
--
57900000
16/Dec/2011
52.097245
--
58200000
15/Dec/2011
51.156392
--
58200000
14/Dec/2011
52.615468
--
58600000
13/Dec/2011
53.046085
--
58900000
12/Dec/2011
54.517717
--
58900000
09/Dec/2011
53.722754
--
59150000
08/Dec/2011
55.659799
--
59150000
07/Dec/2011
56.157032
--
59150000
06/Dec/2011
55.456917
--
59150000
05/Dec/2011
56.155547
--
59150000
02/Dec/2011
55.862762
--
59150000
01/Dec/2011
56.231849
--
59150000
30/Nov/2011
53.168704
--
59150000
29/Nov/2011
53.362406
--
59150000
28/Nov/2011
51.588222
--
59150000
25/Nov/2011
49.90585
--
59150000
23/Nov/2011
50.515657
--
59950000
22/Nov/2011
52.208996
--
60400000
21/Nov/2011
52.145064
--
61050000
18/Nov/2011
52.82902
--
61600000
17/Nov/2011
54.443486
--
62450000
16/Nov/2011
53.67141
--
62450000
15/Nov/2011
55.038989
--
63050000
14/Nov/2011
55.720917
--
63050000
11/Nov/2011
54.418338
--
63600000
10/Nov/2011
52.46316
--
63600000
09/Nov/2011
56.224107
--
63600000
08/Nov/2011
55.79801
--
63600000
07/Nov/2011
56.610789
--
63600000
04/Nov/2011
57.301583
--
63750000
03/Nov/2011
54.431591
--
63950000
02/Nov/2011
55.760375
--
64550000
01/Nov/2011
56.57933
--
64550000
31/Oct/2011
56.794064
--
64550000
28/Oct/2011
57.445031
--
65850000
27/Oct/2011
56.576416
--
66050000
26/Oct/2011
55.000925
--
66050000
25/Oct/2011
55.157754
--
66950000
24/Oct/2011
55.0864
--
66950000
21/Oct/2011
52.664067
--
67450000
20/Oct/2011
51.795253
--
67550000
19/Oct/2011
53.754988
--
67650000
18/Oct/2011
52.663542
--
67750000
17/Oct/2011
53.705621
--
68150000
14/Oct/2011
52.241156
--
68150000
13/Oct/2011
51.958657
--
68150000
12/Oct/2011
51.192257
--
68150000
11/Oct/2011
50.827592
--
68150000
10/Oct/2011
49.7375
--
68150000
07/Oct/2011
49.301408
--
68150000
06/Oct/2011
47.414537
--
68150000
05/Oct/2011
46.063426
--
70000000
04/Oct/2011
46.980268
--
70000000
03/Oct/2011
49.383487
--
70000000
30/Sept/2011
49.385708
--
70700000
29/Sept/2011
49.647176
--
70700000
28/Sept/2011
48.28517
--
70700000
27/Sept/2011
48.342826
--
70700000
26/Sept/2011
45.110063
--
70800000
23/Sept/2011
46.822286
--
71350000
22/Sept/2011
49.339322
--
71350000
21/Sept/2011
52.274971
--
71350000
20/Sept/2011
51.890294
--
71350000
19/Sept/2011
51.836384
--
71350000
16/Sept/2011
53.429466
--
71350000
15/Sept/2011
51.269566
--
70750000
14/Sept/2011
50.816411
--
71350000
13/Sept/2011
54.235877
--
71350000
12/Sept/2011
54.236487
--
71350000
09/Sept/2011
54.239032
--
71350000
08/Sept/2011
55.467164
--
71550000
07/Sept/2011
55.061761
--
71550000
06/Sept/2011
52.65093
--
71550000
02/Sept/2011
56.499026
--
71750000
01/Sept/2011
57.161161
--
71750000
31/Aug/2011
56.742492
--
71750000
30/Aug/2011
55.372311
--
71750000
29/Aug/2011
54.835295
--
71750000
26/Aug/2011
52.878257
--
71750000
25/Aug/2011
52.031456
--
72000000
24/Aug/2011
51.754588
--
72400000
23/Aug/2011
52.623692
--
72400000
22/Aug/2011
50.131124
--
72600000
19/Aug/2011
50.87478
--
73200000
18/Aug/2011
55.142187
--
73900000
17/Aug/2011
56.596439
--
74850000
16/Aug/2011
56.526723
--
74850000
15/Aug/2011
53.258163
--
74850000
12/Aug/2011
53.246531
--
75200000
11/Aug/2011
54.092609
--
75200000
10/Aug/2011
53.996733
--
75450000
09/Aug/2011
53.545089
--
76450000
08/Aug/2011
55.89875
--
76450000
05/Aug/2011
58.855481
--
76450000
04/Aug/2011
61.405225
--
76450000
03/Aug/2011
62.927319
--
76450000
02/Aug/2011
65.351868
--
76450000
01/Aug/2011
67.076659
--
76450000
29/Jul/2011
65.548724
--
76450000
28/Jul/2011
66.357891
--
76450000
27/Jul/2011
67.140478
--
76450000
26/Jul/2011
66.896637
--
76450000
25/Jul/2011
66.048101
--
76450000
22/Jul/2011
67.028374
--
76450000
21/Jul/2011
66.097964
--
76450000
20/Jul/2011
66.413642
--
76450000
19/Jul/2011
65.158965
--
76450000
18/Jul/2011
65.148275
--
76450000
15/Jul/2011
66.017383
--
76450000
14/Jul/2011
65.660307
--
76450000
13/Jul/2011
65.686555
--
76450000
12/Jul/2011
64.771979
--
76450000
11/Jul/2011
66.89857
--
76450000
08/Jul/2011
67.835706
--
76400000
07/Jul/2011
67.350852
--
76400000
06/Jul/2011
67.138878
--
76400000
05/Jul/2011
66.670151
--
76400000
01/Jul/2011
65.394592
--
76400000
30/Jun/2011
64.44073
--
76400000
29/Jun/2011
63.760865
--
76400000
28/Jun/2011
62.407951
--
76400000
27/Jun/2011
62.543621
--
76400000
24/Jun/2011
63.583061
--
76400000
23/Jun/2011
62.468099
--
76400000
22/Jun/2011
62.955703
0.326893
76400000
21/Jun/2011
62.569633
--
76400000
20/Jun/2011
61.14403
--
76400000
17/Jun/2011
61.627143
--
76400000
16/Jun/2011
62.187069
--
76400000
15/Jun/2011
63.913426
--
76450000
14/Jun/2011
63.730596
--
76450000
13/Jun/2011
62.58226
--
76450000
10/Jun/2011
62.604699
--
76450000
09/Jun/2011
63.397519
--
76450000
08/Jun/2011
64.062582
--
76450000
07/Jun/2011
64.491068
--
76700000
06/Jun/2011
65.006024
--
76700000
03/Jun/2011
65.009011
--
76700000
02/Jun/2011
64.998409
--
76700000
01/Jun/2011
66.292569
--
76700000
31/May/2011
66.083096
--
76700000
27/May/2011
64.811491
--
77100000
26/May/2011
64.184589
--
77100000
25/May/2011
61.612051
--
77100000
24/May/2011
62.778876
--
77100000
23/May/2011
62.393161
--
77100000
20/May/2011
64.998264
--
77100000
19/May/2011
64.329147
--
77100000
18/May/2011
65.537771
--
79400000
17/May/2011
64.449378
--
79400000
16/May/2011
64.316166
--
79400000
13/May/2011
65.193944
--
79400000
12/May/2011
65.378772
--
79400000
11/May/2011
67.416333
--
79100000
10/May/2011
66.050625
--
79100000
09/May/2011
66.048528
--
79100000
06/May/2011
66.181674
--
79200000
05/May/2011
67.777381
--
79200000
04/May/2011
67.775923
--
79200000
03/May/2011
69.017839
--
79200000
02/May/2011
70.130891
--
79200000
29/Apr/2011
68.48892
--
79200000
28/Apr/2011
68.903753
--
79200000
27/Apr/2011
68.359448
--
79100000
26/Apr/2011
67.775966
--
79100000
25/Apr/2011
68.325029
--
79100000
21/Apr/2011
68.144026
--
79100000
20/Apr/2011
67.154549
--
79100000
19/Apr/2011
64.910103
--
79100000
18/Apr/2011
65.373262
--
79100000
15/Apr/2011
65.528009
--
79100000
14/Apr/2011
65.801297
--
79100000
13/Apr/2011
65.114105
--
79100000
12/Apr/2011
63.655953
--
79100000
11/Apr/2011
65.224789
--
79100000
08/Apr/2011
65.416959
--
78750000
07/Apr/2011
65.034791
--
78650000
06/Apr/2011
65.403101
--
78200000
05/Apr/2011
65.3866
--
77200000
04/Apr/2011
65.160385
--
76650000
01/Apr/2011
65.039082
--
75700000
31/Mar/2011
64.274381
--
75150000
30/Mar/2011
63.467405
--
74700000
29/Mar/2011
62.433959
--
74350000
28/Mar/2011
61.756451
--
74250000
25/Mar/2011
61.667703
--
73900000
24/Mar/2011
60.598782
--
73650000
23/Mar/2011
59.718487
--
73550000
22/Mar/2011
59.973837
--
73550000
21/Mar/2011
59.546628
--
73550000
18/Mar/2011
58.978799
--
73550000
17/Mar/2011
58.015312
--
73550000
16/Mar/2011
58.205339
--
73550000
15/Mar/2011
56.914871
--
73550000
14/Mar/2011
58.617734
--
73550000
11/Mar/2011
57.879144
--
73550000
10/Mar/2011
58.833933
--
73550000
09/Mar/2011
59.944762
--
73550000
08/Mar/2011
59.762205
--
73550000
07/Mar/2011
59.303609
--
73550000
04/Mar/2011
60.438715
--
73550000
03/Mar/2011
59.038509
--
73550000
02/Mar/2011
57.374689
--
73550000
01/Mar/2011
57.624229
--
73550000
28/Feb/2011
57.623076
--
73550000
25/Feb/2011
58.301939
--
73550000
24/Feb/2011
57.703234
--
73550000
23/Feb/2011
58.381996
--
73550000
22/Feb/2011
58.414901
--
73550000
18/Feb/2011
60.516268
--
73550000
17/Feb/2011
59.238872
--
73550000
16/Feb/2011
59.286201
--
73550000
15/Feb/2011
60.045055
--
73550000
14/Feb/2011
59.999793
--
73300000
11/Feb/2011
58.297749
--
73300000
10/Feb/2011
59.867075
--
73300000
09/Feb/2011
61.525493
--
73250000
08/Feb/2011
62.494603
--
73250000
07/Feb/2011
62.754624
--
73250000
04/Feb/2011
61.928902
--
73250000
03/Feb/2011
61.928947
--
73250000
02/Feb/2011
61.92831
--
73250000
01/Feb/2011
61.923503
--
73450000
31/Jan/2011
61.556648
--
73450000
28/Jan/2011
63.131668
--
73450000
27/Jan/2011
63.161575
--
73450000
26/Jan/2011
63.003151
--
73450000
25/Jan/2011
62.015862
--
73450000
24/Jan/2011
61.676819
--
73450000
21/Jan/2011
61.114075
--
73450000
20/Jan/2011
62.420062
--
73300000
19/Jan/2011
63.372884
--
73300000
18/Jan/2011
62.394301
--
73050000
14/Jan/2011
62.837831
--
72800000
13/Jan/2011
62.186164
--
72500000
12/Jan/2011
62.026417
--
72250000
11/Jan/2011
61.441417
--
72000000
10/Jan/2011
61.273775
--
72000000
07/Jan/2011
61.763586
--
71700000
06/Jan/2011
61.734275
--
71150000
05/Jan/2011
61.562245
--
70900000
04/Jan/2011
61.870853
--
70050000
03/Jan/2011
61.146686
--
69500000
31/Dec/2010
60.001361
--
69500000
30/Dec/2010
59.999831
--
68850000
29/Dec/2010
59.261524
--
68850000
28/Dec/2010
58.782076
--
68850000
27/Dec/2010
58.357887
--
68850000
23/Dec/2010
58.951429
--
68850000
22/Dec/2010
58.684023
--
68850000
21/Dec/2010
58.550553
0.169098
68850000
20/Dec/2010
58.614093
--
68850000
17/Dec/2010
58.509003
--
68850000
16/Dec/2010
57.880566
--
68850000
15/Dec/2010
58.069668
--
68850000
14/Dec/2010
58.68603
--
68850000
13/Dec/2010
58.003997
--
68850000
10/Dec/2010
57.783273
--
68850000
09/Dec/2010
58.159034
--
68650000
08/Dec/2010
56.76221
--
68650000
07/Dec/2010
57.741224
--
68650000
06/Dec/2010
57.344019
--
69150000
03/Dec/2010
57.104031
--
69150000
02/Dec/2010
56.160026
--
69600000
01/Dec/2010
55.257008
--
69600000
30/Nov/2010
54.19996
--
69900000
29/Nov/2010
54.519939
--
69900000
26/Nov/2010
54.283987
--
69900000
24/Nov/2010
55.845064
--
69900000
23/Nov/2010
55.946301
--
69900000
22/Nov/2010
56.93766
--
69900000
19/Nov/2010
56.312802
--
69900000
18/Nov/2010
55.806879
--
69900000
17/Nov/2010
54.51624
--
69950000
16/Nov/2010
55.372147
--
69950000
15/Nov/2010
55.472435
--
69950000
12/Nov/2010
55.371887
--
69950000
11/Nov/2010
56.196342
--
69650000
10/Nov/2010
57.786417
--
69650000
09/Nov/2010
56.918866
--
69650000
08/Nov/2010
56.88831
--
69650000
05/Nov/2010
57.093775
--
69650000
04/Nov/2010
56.991256
--
69650000
03/Nov/2010
56.47664
--
69650000
02/Nov/2010
55.85402
--
69650000
01/Nov/2010
55.621635
--
69650000
29/Oct/2010
54.199964
--
69650000
28/Oct/2010
55.011994
--
69650000
27/Oct/2010
54.769611
--
69650000
26/Oct/2010
55.776847
--
69650000
25/Oct/2010
55.793723
--
69650000
22/Oct/2010
54.962437
--
69300000
21/Oct/2010
53.909437
--
69300000
20/Oct/2010
53.821727
--
69300000
19/Oct/2010
53.251676
--
69300000
18/Oct/2010
54.318
--
69300000
15/Oct/2010
55.605358
--
69300000
14/Oct/2010
55.556255
--
69250000
13/Oct/2010
54.322069
--
69250000
12/Oct/2010
53.657926
--
69050000
11/Oct/2010
55.057155
--
69050000
08/Oct/2010
55.131534
--
69050000
07/Oct/2010
55.6003
--
68950000
06/Oct/2010
55.60832
--
68950000
05/Oct/2010
54.221463
--
68950000
04/Oct/2010
54.606997
--
68950000
01/Oct/2010
54.059734
--
68950000
30/Sept/2010
53.394898
--
68950000
29/Sept/2010
53.212522
--
68950000
28/Sept/2010
52.648844
--
68950000
27/Sept/2010
52.778355
--
68950000
24/Sept/2010
52.240191
--
68950000
23/Sept/2010
51.712995
--
68950000
22/Sept/2010
51.717059
--
68950000
21/Sept/2010
51.718698
--
68950000
20/Sept/2010
51.720036
--
68750000
17/Sept/2010
51.579984
--
68750000
16/Sept/2010
50.879366
--
68750000
15/Sept/2010
51.411162
--
68550000
14/Sept/2010
51.174734
--
68550000
13/Sept/2010
51.277509
--
68550000
10/Sept/2010
50.57991
--
68550000
09/Sept/2010
50.039098
--
68150000
08/Sept/2010
49.727872
--
68150000
07/Sept/2010
49.887299
--
68150000
03/Sept/2010
49.587516
--
68150000
02/Sept/2010
49.230781
--
68150000
01/Sept/2010
48.832809
--
68150000
31/Aug/2010
47.764749
--
68150000
30/Aug/2010
48.631028
--
68150000
27/Aug/2010
47.62147
--
68150000
26/Aug/2010
47.840328
--
68150000
25/Aug/2010
47.682337
--
68150000
24/Aug/2010
48.619753
--
68150000
23/Aug/2010
49.15145
--
68150000
20/Aug/2010
49.333166
--
68150000
19/Aug/2010
49.94307
--
68150000
18/Aug/2010
49.220658
--
68150000
17/Aug/2010
48.996487
--
68150000
16/Aug/2010
48.296594
--
68150000
13/Aug/2010
48.543894
--
68150000
12/Aug/2010
47.764622
--
68150000
11/Aug/2010
48.999656
--
68150000
10/Aug/2010
50.195798
--
68150000
09/Aug/2010
50.836772
--
68150000
06/Aug/2010
50.579824
--
68150000
05/Aug/2010
50.434891
--
68150000
04/Aug/2010
50.581308
--
68150000
03/Aug/2010
50.56234
--
68150000
02/Aug/2010
50.226642
--
68150000
30/Jul/2010
49.049426
--
68150000
29/Jul/2010
49.298956
--
68150000
28/Jul/2010
49.494399
--
68150000
27/Jul/2010
49.451878
--
68150000
26/Jul/2010
48.998038
--
68150000
23/Jul/2010
48.341598
--
68150000
22/Jul/2010
47.451837
--
68150000
21/Jul/2010
47.855743
--
68150000
20/Jul/2010
47.345977
--
68150000
19/Jul/2010
46.823719
--
68150000
16/Jul/2010
47.478085
--
68150000
15/Jul/2010
48.016968
--
68150000
14/Jul/2010
48.19479
--
68150000
13/Jul/2010
47.141103
--
68150000
12/Jul/2010
47.529741
--
68150000
09/Jul/2010
47.44075
--
68150000
08/Jul/2010
46.118013
--
68150000
07/Jul/2010
44.924437
--
68550000
06/Jul/2010
45.310017
--
68550000
02/Jul/2010
44.537713
--
68550000
01/Jul/2010
44.871831
--
68550000
30/Jun/2010
45.628431
--
68550000
29/Jun/2010
46.184871
--
68550000
28/Jun/2010
47.400664
--
68550000
25/Jun/2010
46.918552
--
68550000
24/Jun/2010
48.319122
--
68550000
23/Jun/2010
47.981583
0.272635
68550000
22/Jun/2010
48.705388
--
68550000
21/Jun/2010
49.477599
--
68750000
18/Jun/2010
47.444862
--
68750000
17/Jun/2010
46.952753
--
68750000
16/Jun/2010
47.031167
--
68750000
15/Jun/2010
45.949239
--
68750000
14/Jun/2010
46.156973
--
68750000
11/Jun/2010
44.845835
--
68750000
10/Jun/2010
43.901058
--
68750000
09/Jun/2010
43.854056
--
69250000
08/Jun/2010
44.635152
--
69750000
07/Jun/2010
44.275606
--
70050000
04/Jun/2010
46.231794
--
70050000
03/Jun/2010
46.213252
--
70050000
02/Jun/2010
44.606415
--
70050000
01/Jun/2010
44.601534
--
70050000
28/May/2010
45.332252
--
70050000
27/May/2010
43.792713
--
70050000
26/May/2010
42.087644
--
70050000
25/May/2010
41.782636
--
70050000
24/May/2010
44.131772
--
70050000
21/May/2010
44.552006
--
70050000
20/May/2010
44.548988
--
70050000
19/May/2010
46.491153
--
70050000
18/May/2010
47.624028
--
70050000
17/May/2010
47.653599
--
70100000
14/May/2010
49.927464
--
70100000
13/May/2010
49.971331
--
70100000
12/May/2010
48.323954
--
70100000
11/May/2010
48.862876
--
70300000
10/May/2010
49.379201
--
71000000
07/May/2010
47.549249
--
71050000
06/May/2010
49.226311
--
71250000
05/May/2010
51.395458
--
71250000
04/May/2010
51.403111
--
71250000
03/May/2010
51.318271
--
71250000
30/Apr/2010
52.499735
--
71250000
29/Apr/2010
51.739918
--
71250000
28/Apr/2010
51.738787
--
71250000
27/Apr/2010
52.588441
--
71250000
26/Apr/2010
52.975375
--
71250000
23/Apr/2010
52.230873
--
71250000
22/Apr/2010
52.324028
--
71050000
21/Apr/2010
52.637452
--
70650000
20/Apr/2010
51.204643
--
70300000
19/Apr/2010
50.852768
--
70100000
16/Apr/2010
52.177429
--
69900000
15/Apr/2010
52.622456
--
69600000
14/Apr/2010
52.151159
--
68750000
13/Apr/2010
50.821918
--
67850000
12/Apr/2010
51.195186
--
67850000
09/Apr/2010
51.646566
--
67850000
08/Apr/2010
51.76974
--
67350000
07/Apr/2010
51.662959
--
66650000
06/Apr/2010
51.650044
--
66250000
05/Apr/2010
51.693748
--
66250000
01/Apr/2010
50.896966
--
66250000
31/Mar/2010
49.695941
--
66250000
30/Mar/2010
49.987564
--
66250000
29/Mar/2010
49.555785
--
66250000
26/Mar/2010
49.518065
--
66250000
25/Mar/2010
49.109735
--
66250000
24/Mar/2010
49.081008
--
66250000
23/Mar/2010
49.062738
--
66250000
22/Mar/2010
48.750976
--
66250000
19/Mar/2010
49.303308
--
66250000
18/Mar/2010
48.919626
--
66100000
17/Mar/2010
49.42385
--
65900000
16/Mar/2010
48.103346
--
65500000
15/Mar/2010
48.034691
--
65500000
12/Mar/2010
48.708864
--
64850000
11/Mar/2010
48.399119
--
64450000
10/Mar/2010
48.726157
--
64450000
09/Mar/2010
48.578873
--
64450000
08/Mar/2010
48.678201
--
64450000
05/Mar/2010
47.556671
--
64450000
04/Mar/2010
46.905477
--
64450000
03/Mar/2010
46.978826
--
64450000
02/Mar/2010
46.528158
--
64450000
01/Mar/2010
45.512257
--
64450000
26/Feb/2010
45.507932
--
64450000
25/Feb/2010
45.183207
--
64450000
24/Feb/2010
46.299921
--
64450000
23/Feb/2010
47.092155
--
64450000
22/Feb/2010
47.14258
--
64450000
19/Feb/2010
45.639505
--
64450000
18/Feb/2010
46.875171
--
64450000
17/Feb/2010
47.403052
--
64450000
16/Feb/2010
46.189161
--
64450000
12/Feb/2010
45.996217
--
64450000
11/Feb/2010
45.982477
--
64250000
10/Feb/2010
45.043513
--
64250000
09/Feb/2010
44.936212
--
64250000
08/Feb/2010
44.038033
--
64250000
05/Feb/2010
44.420028
--
64850000
04/Feb/2010
46.62949
--
64850000
03/Feb/2010
46.722683
--
64700000
02/Feb/2010
45.740962
--
64650000
01/Feb/2010
45.678703
--
64500000
29/Jan/2010
45.907094
--
64500000
28/Jan/2010
47.341102
--
64300000
27/Jan/2010
46.309307
--
64300000
26/Jan/2010
46.613165
--
64300000
25/Jan/2010
48.1795
--
64300000
22/Jan/2010
48.396195
--
64300000
21/Jan/2010
50.171487
--
64100000
20/Jan/2010
49.793026
--
63750000
19/Jan/2010
50.021284
--
63750000
15/Jan/2010
50.063228
--
63750000
14/Jan/2010
49.736973
--
63500000
13/Jan/2010
48.97576
--
63500000
12/Jan/2010
49.867927
--
63350000
11/Jan/2010
49.798353
--
63350000
08/Jan/2010
49.494471
--
63350000
07/Jan/2010
49.015608
--
63350000
06/Jan/2010
49.882033
--
63350000
05/Jan/2010
49.225903
--
63300000
04/Jan/2010
48.76772
--
63300000
31/Dec/2009
47.962605
--
63300000
30/Dec/2009
47.958165
--
63300000
29/Dec/2009
47.334774
--
63300000
28/Dec/2009
47.665476
--
63300000
24/Dec/2009
47.420844
--
63300000
23/Dec/2009
46.53164
--
63300000
22/Dec/2009
46.434042
0.114253
63300000
21/Dec/2009
46.060745
--
63350000
18/Dec/2009
46.402339
--
63350000
17/Dec/2009
46.371481
--
63350000
16/Dec/2009
47.447267
--
63350000
15/Dec/2009
47.690462
--
63350000
14/Dec/2009
47.812538
--
63350000
11/Dec/2009
47.414229
--
63350000
10/Dec/2009
47.338799
--
63350000
09/Dec/2009
46.903675
--
63350000
08/Dec/2009
46.957757
--
63350000
07/Dec/2009
47.170401
--
63350000
04/Dec/2009
46.963535
--
63350000
03/Dec/2009
46.620742
--
63700000
02/Dec/2009
45.992168
--
63700000
01/Dec/2009
44.984062
--
63700000
30/Nov/2009
44.417485
--
63700000
27/Nov/2009
43.04852
--
63700000
25/Nov/2009
46.456276
--
63700000
24/Nov/2009
46.171682
--
63700000
23/Nov/2009
46.640397
--
63700000
20/Nov/2009
46.527081
--
64000000
19/Nov/2009
46.651329
--
64000000
18/Nov/2009
46.253764
--
64000000
17/Nov/2009
45.603183
--
64000000
16/Nov/2009
45.786823
--
64000000
13/Nov/2009
44.879673
--
64000000
12/Nov/2009
44.963558
--
64400000
11/Nov/2009
45.737756
--
64400000
10/Nov/2009
45.189688
--
64400000
09/Nov/2009
45.01467
--
64400000
06/Nov/2009
44.573558
--
64400000
05/Nov/2009
43.467132
--
64550000
04/Nov/2009
44.304292
--
64550000
03/Nov/2009
43.29943
--
64550000
02/Nov/2009
43.497838
--
64550000
30/Oct/2009
44.073041
--
64500000
29/Oct/2009
43.77575
--
64500000
28/Oct/2009
44.394591
--
64500000
27/Oct/2009
45.983548
--
64500000
26/Oct/2009
46.400017
--
64500000
23/Oct/2009
45.709522
--
64100000
22/Oct/2009
44.990065
--
64100000
21/Oct/2009
46.113313
--
63450000
20/Oct/2009
46.875183
--
63350000
19/Oct/2009
46.390719
--
62700000
16/Oct/2009
46.394885
--
62700000
15/Oct/2009
47.374735
--
62250000
14/Oct/2009
46.677446
--
61750000
13/Oct/2009
45.886409
--
61600000
12/Oct/2009
46.053127
--
61600000
09/Oct/2009
46.543071
--
61150000
08/Oct/2009
45.375688
--
59900000
07/Oct/2009
44.753062
--
59600000
06/Oct/2009
44.934232
--
59600000
05/Oct/2009
45.079007
--
59100000
02/Oct/2009
46.137949
--
59100000
01/Oct/2009
46.140371
--
58550000
30/Sept/2009
47.05533
--
58950000
29/Sept/2009
47.144816
--
58950000
28/Sept/2009
46.315023
--
58950000
25/Sept/2009
47.200551
--
58950000
24/Sept/2009
46.978389
--
58650000
23/Sept/2009
47.535814
--
58500000
22/Sept/2009
47.287143
--
58050000
21/Sept/2009
46.453623
--
57450000
18/Sept/2009
46.442281
--
57400000
17/Sept/2009
46.613062
--
57200000
16/Sept/2009
46.009485
--
57150000
15/Sept/2009
44.772089
--
57000000
14/Sept/2009
43.928067
--
57000000
11/Sept/2009
44.596617
--
57000000
10/Sept/2009
44.305908
--
57000000
09/Sept/2009
43.254984
--
57000000
08/Sept/2009
43.337344
--
57000000
04/Sept/2009
42.637405
--
57000000
03/Sept/2009
42.690092
--
57000000
02/Sept/2009
42.62075
--
57100000
01/Sept/2009
43.210386
--
57100000
31/Aug/2009
42.004349
--
57100000
28/Aug/2009
42.534338
--
57100000
27/Aug/2009
42.114482
--
57100000
26/Aug/2009
42.63066
--
57100000
25/Aug/2009
42.295987
--
57100000
24/Aug/2009
42.840744
--
57100000
21/Aug/2009
41.560127
--
57100000
20/Aug/2009
41.427306
--
57100000
19/Aug/2009
40.331457
--
57100000
18/Aug/2009
40.619856
--
57100000
17/Aug/2009
40.062337
--
57100000
14/Aug/2009
41.842816
--
57100000
13/Aug/2009
41.041882
--
57100000
12/Aug/2009
40.741239
--
56950000
11/Aug/2009
41.44629
--
56800000
10/Aug/2009
41.800153
--
56550000
07/Aug/2009
42.000822
--
56550000
06/Aug/2009
41.870406
--
55000000
05/Aug/2009
41.713551
--
54550000
04/Aug/2009
42.137639
--
54350000
03/Aug/2009
41.88255
--
54250000
31/Jul/2009
41.534867
--
54150000
30/Jul/2009
40.630994
--
54150000
29/Jul/2009
40.175988
--
53950000
28/Jul/2009
40.323129
--
53650000
27/Jul/2009
40.028246
--
53250000
24/Jul/2009
39.198235
--
53150000
23/Jul/2009
39.08478
--
52850000
22/Jul/2009
39.12132
--
52850000
21/Jul/2009
38.971501
--
52750000
20/Jul/2009
38.611183
--
52600000
17/Jul/2009
37.281892
--
52600000
16/Jul/2009
36.934698
--
52600000
15/Jul/2009
36.184978
--
52600000
14/Jul/2009
34.776473
--
52700000
13/Jul/2009
33.918534
--
52700000
10/Jul/2009
36.000975
--
52700000
09/Jul/2009
36.158183
--
52900000
08/Jul/2009
36.23508
--
53000000
07/Jul/2009
36.38988
--
53350000
06/Jul/2009
36.37421
--
53350000
02/Jul/2009
35.759594
--
53350000
01/Jul/2009
35.797825
--
53350000
30/Jun/2009
35.040071
--
53350000
29/Jun/2009
34.697456
--
53350000
26/Jun/2009
34.823354
--
53350000
25/Jun/2009
34.620897
--
53350000
24/Jun/2009
34.045539
--
53450000
23/Jun/2009
33.700193
0.200876
53450000
22/Jun/2009
35.210765
--
53450000
19/Jun/2009
34.89559
--
53450000
18/Jun/2009
34.721014
--
53450000
17/Jun/2009
35.361487
--
53450000
16/Jun/2009
35.608918
--
53500000
15/Jun/2009
35.831015
--
53500000
12/Jun/2009
36.475594
--
53500000
11/Jun/2009
36.256475
--
53050000
10/Jun/2009
36.301367
--
52950000
09/Jun/2009
34.608934
--
52950000
08/Jun/2009
35.475789
--
52950000
05/Jun/2009
35.774258
--
52950000
04/Jun/2009
35.167241
--
52950000
03/Jun/2009
36.54494
--
52800000
02/Jun/2009
36.409001
--
52550000
01/Jun/2009
36.580978
--
52450000
29/May/2009
35.626699
--
52450000
28/May/2009
35.525435
--
51800000
27/May/2009
34.216953
--
51800000
26/May/2009
34.559882
--
51800000
22/May/2009
35.810983
--
51750000
21/May/2009
36.355491
--
51650000
20/May/2009
36.670886
--
51550000
19/May/2009
36.504961
--
51400000
18/May/2009
35.092935
--
50600000
15/May/2009
35.239913
--
50200000
14/May/2009
34.597162
--
50050000
13/May/2009
36.166536
--
49600000
12/May/2009
35.96866
--
49200000
11/May/2009
36.449812
--
49150000
08/May/2009
36.165093
--
48650000
07/May/2009
35.488211
--
47250000
06/May/2009
34.945672
--
46600000
05/May/2009
35.271679
--
46600000
04/May/2009
35.274007
--
46000000
01/May/2009
34.233913
--
46000000
30/Apr/2009
34.22412
--
45600000
29/Apr/2009
32.022765
--
45400000
28/Apr/2009
30.752369
--
45400000
27/Apr/2009
31.966424
--
44800000
24/Apr/2009
32.391967
--
44400000
23/Apr/2009
32.717199
--
44400000
22/Apr/2009
32.362928
--
44400000
21/Apr/2009
31.844792
--
44400000
20/Apr/2009
32.24036
--
44400000
17/Apr/2009
32.013924
--
44200000
16/Apr/2009
31.983632
--
44050000
15/Apr/2009
31.735326
--
43100000
14/Apr/2009
32.224186
--
41400000
13/Apr/2009
31.983197
--
40850000
09/Apr/2009
31.797214
--
40300000
08/Apr/2009
29.803731
--
40050000
07/Apr/2009
31.583854
--
39900000
06/Apr/2009
32.039635
--
39600000
03/Apr/2009
30.983997
--
39600000
02/Apr/2009
30.948142
--
39550000
01/Apr/2009
28.905038
--
39550000
31/Mar/2009
28.228929
--
39350000
30/Mar/2009
27.93206
--
39350000
27/Mar/2009
29.841807
--
39350000
26/Mar/2009
30.285636
--
38950000
25/Mar/2009
29.223947
--
38950000
24/Mar/2009
28.655888
--
38400000
23/Mar/2009
27.904812
--
38400000
20/Mar/2009
26.811525
--
38400000
19/Mar/2009
26.93978
--
38300000
18/Mar/2009
26.761437
--
38300000
17/Mar/2009
26.846171
--
38500000
16/Mar/2009
25.36405
--
39000000
13/Mar/2009
24.65603
--
39600000
12/Mar/2009
24.546291
--
40200000
11/Mar/2009
24.920801
--
40350000
10/Mar/2009
23.493097
--
40350000
09/Mar/2009
22.505041
--
40350000
06/Mar/2009
22.124063
--
40350000
05/Mar/2009
21.941618
--
42300000
04/Mar/2009
22.155119
--
46400000
03/Mar/2009
21.466626
--
48650000
02/Mar/2009
20.968231
--
49050000
27/Feb/2009
22.381596
--
50050000
26/Feb/2009
22.451279
--
51800000
25/Feb/2009
22.712252
--
52600000
24/Feb/2009
22.583771
--
52600000
23/Feb/2009
23.841938
--
52600000
20/Feb/2009
22.796831
--
52600000
19/Feb/2009
24.032873
--
52600000
18/Feb/2009
24.30005
--
52500000
17/Feb/2009
24.936952
--
52500000
13/Feb/2009
27.364202
--
52500000
12/Feb/2009
27.121056
--
52500000
11/Feb/2009
27.619004
--
52550000
10/Feb/2009
28.089006
--
52550000
09/Feb/2009
28.315402
--
52550000
06/Feb/2009
28.527247
--
52550000
05/Feb/2009
27.666049
--
50800000
04/Feb/2009
28.154972
--
49150000
03/Feb/2009
27.096245
--
46400000
02/Feb/2009
26.614056
--
46400000
30/Jan/2009
27.233723
--
46400000
29/Jan/2009
27.38301
--
43300000
28/Jan/2009
27.143772
--
43800000
27/Jan/2009
25.151631
--
43800000
26/Jan/2009
25.144412
--
43800000
23/Jan/2009
25.128349
--
43800000
22/Jan/2009
25.940447
--
43800000
21/Jan/2009
25.695354
--
44200000
20/Jan/2009
26.257573
--
44200000
16/Jan/2009
26.865727
--
44200000
15/Jan/2009
25.652023
--
44800000
14/Jan/2009
28.214986
--
45300000
13/Jan/2009
27.734776
--
45300000
12/Jan/2009
27.327478
--
45300000
09/Jan/2009
28.24114
--
45300000
08/Jan/2009
29.151414
--
45300000
07/Jan/2009
30.73265
--
45300000
06/Jan/2009
29.343096
--
44800000
05/Jan/2009
28.763363
--
44400000
02/Jan/2009
28.035986
--
44400000
31/Dec/2008
28.385832
--
44400000
30/Dec/2008
28.376448
--
44400000
29/Dec/2008
28.226792
--
44400000
26/Dec/2008
27.4532
--
44400000
24/Dec/2008
27.57426
--
44400000
23/Dec/2008
27.305539
0.189142
44400000
22/Dec/2008
29.080737
--
44400000
19/Dec/2008
29.564557
--
44400000
18/Dec/2008
29.338355
--
44400000
17/Dec/2008
28.501851
--
44350000
16/Dec/2008
27.722108
--
44350000
15/Dec/2008
27.374129
--
44350000
12/Dec/2008
25.991858
--
45000000
11/Dec/2008
27.62993
--
45000000
10/Dec/2008
26.745284
--
45000000
09/Dec/2008
24.812997
--
45000000
08/Dec/2008
24.747851
--
45000000
05/Dec/2008
22.507403
--
45000000
04/Dec/2008
22.006867
--
45000000
03/Dec/2008
22.522335
--
45300000
02/Dec/2008
22.665601
--
45550000
01/Dec/2008
23.797145
--
45550000
28/Nov/2008
23.85677
--
45550000
26/Nov/2008
22.653226
--
45300000
25/Nov/2008
21.201778
--
45350000
24/Nov/2008
20.707604
--
45500000
21/Nov/2008
21.815177
--
45750000
20/Nov/2008
20.449756
--
45350000
19/Nov/2008
22.705341
--
45050000
18/Nov/2008
23.136238
--
44800000
17/Nov/2008
24.831428
--
43900000
14/Nov/2008
25.32502
--
43900000
13/Nov/2008
25.599131
--
43200000
12/Nov/2008
26.954959
--
43050000
11/Nov/2008
27.63094
--
43100000
10/Nov/2008
28.374646
--
43100000
07/Nov/2008
28.015267
--
42800000
06/Nov/2008
26.985867
--
42800000
05/Nov/2008
30.635555
--
42800000
04/Nov/2008
29.556798
--
42800000
03/Nov/2008
29.672237
--
41850000
31/Oct/2008
28.732664
--
39750000
30/Oct/2008
29.156175
--
39150000
29/Oct/2008
22.736196
--
40250000
28/Oct/2008
22.711529
--
40850000
27/Oct/2008
21.868897
--
40850000
24/Oct/2008
21.579318
--
41550000
23/Oct/2008
24.356126
--
41700000
22/Oct/2008
27.062494
--
41700000
21/Oct/2008
29.392475
--
41700000
20/Oct/2008
29.820208
--
42000000
17/Oct/2008
28.539013
--
42250000
16/Oct/2008
28.636578
--
43050000
15/Oct/2008
35.145261
--
44100000
14/Oct/2008
36.912047
--
43750000
13/Oct/2008
33.829506
--
45050000
10/Oct/2008
31.03129
--
46150000
09/Oct/2008
30.683163
--
46650000
08/Oct/2008
30.151797
--
46800000
07/Oct/2008
33.383403
--
46300000
06/Oct/2008
34.600663
--
46500000
03/Oct/2008
37.493552
--
46500000
02/Oct/2008
37.493406
--
46800000
01/Oct/2008
39.267375
--
47200000
30/Sept/2008
38.901665
--
47600000
29/Sept/2008
39.735435
--
47300000
26/Sept/2008
41.270651
--
46950000
25/Sept/2008
42.096653
--
47100000
24/Sept/2008
42.078867
--
46850000
23/Sept/2008
41.993947
--
45250000
22/Sept/2008
41.745207
--
44100000
19/Sept/2008
41.558877
--
44400000
18/Sept/2008
39.014067
--
44650000
17/Sept/2008
41.318614
--
44650000
16/Sept/2008
38.770713
--
44550000
15/Sept/2008
43.06649
--
44550000
12/Sept/2008
43.09506
--
44800000
11/Sept/2008
42.090926
--
44800000
10/Sept/2008
43.302333
--
45450000
09/Sept/2008
42.822122
--
45500000
08/Sept/2008
44.322454
--
45500000
05/Sept/2008
40.567555
--
45950000
04/Sept/2008
40.778848
--
45950000
03/Sept/2008
40.242255
--
45800000
02/Sept/2008
40.20905
--
45600000
29/Aug/2008
43.546279
--
45600000
28/Aug/2008
43.830974
--
45600000
27/Aug/2008
44.351812
--
45600000
26/Aug/2008
44.102897
--
45450000
25/Aug/2008
45.022794
--
45450000
22/Aug/2008
45.466011
--
45450000
21/Aug/2008
46.222218
--
45450000
20/Aug/2008
47.382854
--
45500000
19/Aug/2008
47.452459
--
45500000
18/Aug/2008
48.44868
--
45500000
15/Aug/2008
48.896411
--
45500000
14/Aug/2008
48.893793
--
45550000
13/Aug/2008
48.610027
--
45550000
12/Aug/2008
49.3134
--
45550000
11/Aug/2008
49.419079
--
45500000
08/Aug/2008
49.128546
--
45500000
07/Aug/2008
49.566602
--
45200000
06/Aug/2008
50.088499
--
45200000
05/Aug/2008
48.509604
--
45200000
04/Aug/2008
48.763538
--
45200000
01/Aug/2008
49.805092
--
45200000
31/Jul/2008
50.514012
--
45200000
30/Jul/2008
49.843138
--
45200000
29/Jul/2008
49.626062
--
45200000
28/Jul/2008
50.824447
--
45000000
25/Jul/2008
50.864779
--
44850000
24/Jul/2008
52.043876
--
44750000
23/Jul/2008
50.435363
--
44800000
22/Jul/2008
49.324889
--
45050000
21/Jul/2008
49.396116
--
45200000
18/Jul/2008
47.836312
--
45250000
17/Jul/2008
48.397761
--
45150000
16/Jul/2008
47.861314
--
45250000
15/Jul/2008
48.071183
--
45750000
14/Jul/2008
49.836716
--
46050000
11/Jul/2008
50.228413
--
46600000
10/Jul/2008
49.301483
--
46600000
09/Jul/2008
48.805991
--
46550000
08/Jul/2008
47.92548
--
46650000
07/Jul/2008
48.893371
--
46950000
03/Jul/2008
49.763031
--
47250000
02/Jul/2008
50.644543
--
47550000
01/Jul/2008
51.308048
--
47450000
30/Jun/2008
51.388362
--
47450000
27/Jun/2008
51.92858
--
47550000
26/Jun/2008
53.335212
--
47550000
25/Jun/2008
53.196147
0.611704
47550000
24/Jun/2008
53.822087
--
47750000
23/Jun/2008
53.690911
--
47800000
20/Jun/2008
54.826847
--
47800000
19/Jun/2008
55.318383
--
47850000
18/Jun/2008
56.338846
--
47850000
17/Jun/2008
55.939534
--
47850000
16/Jun/2008
55.472323
--
47850000
13/Jun/2008
54.764733
--
47850000
12/Jun/2008
54.735651
--
48050000
11/Jun/2008
56.418773
--
48050000
10/Jun/2008
56.407988
--
48050000
09/Jun/2008
57.277783
--
48250000
06/Jun/2008
58.647357
--
48250000
05/Jun/2008
58.661493
--
48300000
04/Jun/2008
59.076807
--
48300000
03/Jun/2008
58.642837
--
48350000
02/Jun/2008
59.382559
--
48350000
30/May/2008
59.242346
--
48350000
29/May/2008
58.927714
--
48350000
28/May/2008
57.150401
--
48350000
27/May/2008
57.820295
--
48350000
23/May/2008
57.35801
--
48350000
22/May/2008
57.818891
--
48400000
21/May/2008
58.364134
--
48400000
20/May/2008
59.064022
--
48400000
19/May/2008
59.715103
--
48100000
16/May/2008
60.09242
--
47800000
15/May/2008
59.718224
--
47800000
14/May/2008
58.075443
--
47950000
13/May/2008
58.380426
--
47950000
12/May/2008
57.493332
--
47950000
09/May/2008
57.481463
--
47950000
08/May/2008
58.031303
--
47950000
07/May/2008
59.706419
--
47950000
06/May/2008
60.71724
--
47950000
05/May/2008
60.749858
--
47950000
02/May/2008
60.75254
--
47950000
01/May/2008
60.333544
--
47950000
30/Apr/2008
60.324595
--
47950000
29/Apr/2008
59.993635
--
47950000
28/Apr/2008
60.670934
--
47950000
25/Apr/2008
60.496592
--
47950000
24/Apr/2008
59.427341
--
47950000
23/Apr/2008
59.640754
--
48000000
22/Apr/2008
58.96066
--
48100000
21/Apr/2008
59.71755
--
48100000
18/Apr/2008
58.152939
--
48100000
17/Apr/2008
58.563554
--
48650000
16/Apr/2008
58.31612
--
48800000
15/Apr/2008
58.070953
--
49100000
14/Apr/2008
58.788289
--
49500000
11/Apr/2008
60.133921
--
49900000
10/Apr/2008
59.430814
--
49900000
09/Apr/2008
59.042138
--
49900000
08/Apr/2008
59.050739
--
50400000
07/Apr/2008
59.837499
--
50700000
04/Apr/2008
59.693882
--
51250000
03/Apr/2008
59.587966
--
51850000
02/Apr/2008
58.904273
--
51850000
01/Apr/2008
56.760599
--
52400000
31/Mar/2008
56.30397
--
52500000
28/Mar/2008
56.00663
--
52900000
27/Mar/2008
55.480105
--
52900000
26/Mar/2008
55.627048
--
52900000
25/Mar/2008
55.994495
--
52900000
24/Mar/2008
53.958591
--
52900000
20/Mar/2008
52.235708
--
52900000
19/Mar/2008
52.204487
--
53250000
18/Mar/2008
50.630119
--
53450000
17/Mar/2008
49.412119
--
53650000
14/Mar/2008
51.782441
--
54000000
13/Mar/2008
53.147901
--
54100000
12/Mar/2008
55.145181
--
54300000
11/Mar/2008
54.580482
--
54850000
10/Mar/2008
54.375166
--
54850000
07/Mar/2008
55.936241
--
55200000
06/Mar/2008
57.580143
--
55600000
05/Mar/2008
56.948941
--
56000000
04/Mar/2008
57.028649
--
56500000
03/Mar/2008
56.977019
--
56500000
29/Feb/2008
58.820955
--
56500000
28/Feb/2008
60.022664
--
56500000
27/Feb/2008
59.282371
--
56500000
26/Feb/2008
58.543532
--
56500000
25/Feb/2008
58.48727
--
56500000
22/Feb/2008
57.550563
--
56500000
21/Feb/2008
58.255669
--
56500000
20/Feb/2008
57.683271
--
56500000
19/Feb/2008
58.96038
--
56500000
15/Feb/2008
58.010764
--
56500000
14/Feb/2008
58.189387
--
57200000
13/Feb/2008
55.845315
--
57200000
12/Feb/2008
56.288283
--
57200000
11/Feb/2008
56.340894
--
57200000
08/Feb/2008
58.792955
--
57200000
07/Feb/2008
58.784779
--
57200000
06/Feb/2008
58.77512
--
57200000
05/Feb/2008
58.79185
--
57200000
04/Feb/2008
58.664618
--
57200000
01/Feb/2008
56.255754
--
57200000
31/Jan/2008
55.852889
--
57200000
30/Jan/2008
54.436516
--
57200000
29/Jan/2008
55.930277
--
57200000
28/Jan/2008
55.001583
--
57200000
25/Jan/2008
57.541993
--
57200000
24/Jan/2008
56.309099
--
57200000
23/Jan/2008
54.959179
--
57200000
22/Jan/2008
54.163673
--
57200000
18/Jan/2008
58.909261
--
57200000
17/Jan/2008
58.355539
--
57200000
16/Jan/2008
57.927099
--
57200000
15/Jan/2008
59.413148
--
57200000
14/Jan/2008
59.871857
--
56750000
11/Jan/2008
60.2654
--
56650000
10/Jan/2008
61.611798
--
56650000
09/Jan/2008
62.42399
--
56650000
08/Jan/2008
61.714029
--
56650000
07/Jan/2008
61.880252
--
56650000
04/Jan/2008
63.263613
--
56650000
03/Jan/2008
63.159693
--
56650000
02/Jan/2008
63.204868
--
56650000
31/Dec/2007
64.752714
--
56650000
28/Dec/2007
64.734733
--
56250000
27/Dec/2007
65.045587
--
56250000
26/Dec/2007
65.095125
--
56250000
24/Dec/2007
65.548422
0.369033
56250000
21/Dec/2007
64.317693
--
56250000
20/Dec/2007
62.841406
--
56250000
19/Dec/2007
63.748421
--
56250000
18/Dec/2007
63.752594
--
56650000
17/Dec/2007
63.488927
--
56650000
14/Dec/2007
65.7
--
56650000
13/Dec/2007
67.13
--
56650000
12/Dec/2007
67.26
--
56650000
11/Dec/2007
67.4
--
56650000
10/Dec/2007
66.77
--
56350000
07/Dec/2007
67.86
--
56200000
06/Dec/2007
68.23
--
56000000
05/Dec/2007
67.28
--
56000000
04/Dec/2007
66.66
--
56000000
03/Dec/2007
65.77
--
56000000
30/Nov/2007
66.15
--
55150000
29/Nov/2007
65.26
--
55150000
28/Nov/2007
63.47
--
55150000
27/Nov/2007
64.42
--
55150000
26/Nov/2007
64.59
--
55150000
23/Nov/2007
61.87
--
55150000
21/Nov/2007
62.54
--
55150000
20/Nov/2007
65.11
--
55150000
19/Nov/2007
66.1
--
55050000
16/Nov/2007
67.46
--
55050000
15/Nov/2007
68.53
--
55050000
14/Nov/2007
69.44
--
55050000
13/Nov/2007
67.49
--
55050000
12/Nov/2007
67.72
--
55050000
09/Nov/2007
70.19
--
54800000
08/Nov/2007
69.47
--
54700000
07/Nov/2007
72.34
--
54150000
06/Nov/2007
72.21
--
54150000
05/Nov/2007
70.73
--
53950000
02/Nov/2007
71
--
53200000
01/Nov/2007
72.78
--
51900000
31/Oct/2007
73.25
--
50650000
30/Oct/2007
72.27
--
49850000
29/Oct/2007
72.86
--
49300000
26/Oct/2007
71.34
--
48750000
25/Oct/2007
69.16
--
48000000
24/Oct/2007
67.31
--
47900000
23/Oct/2007
67.59
--
47900000
22/Oct/2007
66.37
--
47750000
19/Oct/2007
68.77
--
47550000
18/Oct/2007
69.8
--
47300000
17/Oct/2007
68.94
--
46450000
16/Oct/2007
69.93
--
46250000
15/Oct/2007
71.17
--
46050000
12/Oct/2007
71.07
--
45400000
11/Oct/2007
72.41
--
45300000
10/Oct/2007
71.88
--
44600000
09/Oct/2007
70.77
--
44450000
08/Oct/2007
71.03
--
43950000
05/Oct/2007
70.12
--
43200000
04/Oct/2007
70.47
--
43000000
03/Oct/2007
71.43
--
43000000
02/Oct/2007
71.44
--
42300000
01/Oct/2007
69.11
--
41750000
28/Sept/2007
68.36
--
40950000
27/Sept/2007
67.77
--
40400000
26/Sept/2007
66.65
--
40400000
25/Sept/2007
66.65
--
40400000
24/Sept/2007
66.65
--
40400000
21/Sept/2007
66.65
--
39850000
20/Sept/2007
66.48
--
38600000
19/Sept/2007
65.86
--
38500000
18/Sept/2007
63.02
--
38500000
17/Sept/2007
64.22
--
38500000
14/Sept/2007
64.25
--
38500000
13/Sept/2007
63.36
--
38400000
12/Sept/2007
62.06
--
38400000
11/Sept/2007
63.04
--
38400000
10/Sept/2007
62.37
--
38400000
07/Sept/2007
64.12
--
38200000
06/Sept/2007
64.22
--
38200000
05/Sept/2007
63.44
--
38200000
04/Sept/2007
63.59
--
38200000
31/Aug/2007
63.6
--
38200000
30/Aug/2007
62.35
--
38200000
29/Aug/2007
61.69
--
38200000
28/Aug/2007
61.99
--
38200000
27/Aug/2007
61.2
--
38200000
24/Aug/2007
60.54
--
38200000
23/Aug/2007
60.92
--
38200000
22/Aug/2007
59.28
--
38500000
21/Aug/2007
58.55
--
38500000
20/Aug/2007
58.4
--
38500000
17/Aug/2007
54.98
--
39200000
16/Aug/2007
56.95
--
39300000
15/Aug/2007
61.73
--
39300000
14/Aug/2007
61.75
--
39300000
13/Aug/2007
62.79
--
39300000
10/Aug/2007
61.74
--
39300000
09/Aug/2007
65.21
--
39200000
08/Aug/2007
64.85
--
39200000
07/Aug/2007
63.44
--
39200000
06/Aug/2007
63.34
--
39200000
03/Aug/2007
64.28
--
39200000
02/Aug/2007
63.45
--
39200000
01/Aug/2007
63.47
--
38350000
31/Jul/2007
66.59
--
38050000
30/Jul/2007
65.6
--
37450000
27/Jul/2007
64.84
--
37100000
26/Jul/2007
67.87
--
37100000
25/Jul/2007
69.82
--
37100000
24/Jul/2007
69.01
--
36800000
23/Jul/2007
68.93
--
36550000
20/Jul/2007
68.68
--
36550000
19/Jul/2007
67.09
--
36550000
18/Jul/2007
66.8
--
36550000
17/Jul/2007
67.6
--
36550000
16/Jul/2007
67.58
--
36550000
13/Jul/2007
68.48
--
36550000
12/Jul/2007
66.17
--
36550000
11/Jul/2007
65.34
--
36550000
10/Jul/2007
65.58
--
36550000
09/Jul/2007
65.26
--
36050000
06/Jul/2007
64.45
--
36050000
05/Jul/2007
63.57
--
36050000
03/Jul/2007
62.57
--
36050000
02/Jul/2007
61.11
--
36050000
29/Jun/2007
60.04
--
36050000
28/Jun/2007
60.24
--
36050000
27/Jun/2007
59.62
--
36050000
26/Jun/2007
60.32
--
36050000
25/Jun/2007
60.54
--
35650000
22/Jun/2007
60.78
--
35650000
21/Jun/2007
61.61
--
35650000
20/Jun/2007
61.45
--
35650000
19/Jun/2007
62.13
--
35650000
18/Jun/2007
62.21
--
35650000
15/Jun/2007
61.12
--
35650000
14/Jun/2007
61.03
--
35650000
13/Jun/2007
59.2
--
35650000
12/Jun/2007
59.57
--
35650000
11/Jun/2007
58.93
--
35650000
08/Jun/2007
59.2
--
35650000
07/Jun/2007
60.34
--
35650000
06/Jun/2007
60.2
--
35650000
05/Jun/2007
60.15
--
35650000
04/Jun/2007
60.09
--
35650000
01/Jun/2007
59.1
--
35650000
31/May/2007
58.21
--
35650000
30/May/2007
56.8
--
35650000
29/May/2007
57.16
--
35650000
25/May/2007
56.9
--
35650000
24/May/2007
57.01
--
35650000
23/May/2007
57.02
--
35650000
22/May/2007
57.03
--
35650000
21/May/2007
56.25
--
35650000
18/May/2007
55.54
--
35650000
17/May/2007
56.14
--
35650000
16/May/2007
55.96
--
35650000
15/May/2007
55.62
--
35650000
14/May/2007
56.12
--
35650000
11/May/2007
55.84
--
35650000
10/May/2007
55.94
--
35650000
09/May/2007
55.84
--
35650000
08/May/2007
55.69
--
35650000
07/May/2007
55.59
--
35650000
04/May/2007
54.74
--
34750000
03/May/2007
54.55
--
34750000
02/May/2007
54.14
--
34750000
01/May/2007
53.64
--
34750000
30/Apr/2007
53.68
--
34750000
27/Apr/2007
53.68
--
34750000
26/Apr/2007
54.09
--
34050000
25/Apr/2007
53.68
--
34050000
24/Apr/2007
54.13
--
33850000
23/Apr/2007
53.85
--
33850000
20/Apr/2007
53.48
--
33450000
19/Apr/2007
52.62
--
33450000
18/Apr/2007
53.47
--
33200000
17/Apr/2007
53.38
--
33050000
16/Apr/2007
53.41
--
33050000
13/Apr/2007
53.28
--
33050000
12/Apr/2007
53.38
--
33050000
11/Apr/2007
53.08
--
33050000
10/Apr/2007
52.41
--
33050000
09/Apr/2007
52.61
--
33050000
05/Apr/2007
52.21
--
33050000
04/Apr/2007
52.18
--
33050000
03/Apr/2007
51.37
--
33050000
02/Apr/2007
51.08
--
33050000
30/Mar/2007
50.64
--
33050000
29/Mar/2007
50.65
--
33250000
28/Mar/2007
50.25
--
33250000
27/Mar/2007
50.58
--
33250000
26/Mar/2007
50.64
--
33250000
23/Mar/2007
50.65
--
33250000
22/Mar/2007
50.73
--
33250000
21/Mar/2007
50.44
--
33250000
20/Mar/2007
50.24
--
33250000
19/Mar/2007
50.16
--
33250000
16/Mar/2007
49.66
--
33250000
15/Mar/2007
49.69
--
33250000
14/Mar/2007
48.91
--
33250000
13/Mar/2007
50.17
--
33250000
12/Mar/2007
50.38
--
33250000
09/Mar/2007
49.5
--
33250000
08/Mar/2007
49.3
--
33250000
07/Mar/2007
48.83
--
33250000
06/Mar/2007
48.56
--
33550000
05/Mar/2007
47.45
--
33750000
02/Mar/2007
49.3
--
33750000
01/Mar/2007
49.4
--
33750000
28/Feb/2007
49.41
--
33800000
27/Feb/2007
50.86
--
33800000
26/Feb/2007
51.44
--
33800000
23/Feb/2007
51.54
--
33800000
22/Feb/2007
51.33
--
33800000
21/Feb/2007
50.89
--
33800000
20/Feb/2007
50.88
--
33800000
16/Feb/2007
50.78
--
33800000
15/Feb/2007
50.48
--
33800000
14/Feb/2007
49.86
--
33800000
13/Feb/2007
49.16
--
34200000
12/Feb/2007
49.23
--
34200000
09/Feb/2007
49.9
--
34200000
08/Feb/2007
49.45
--
34200000
07/Feb/2007
49.78
--
34200000
06/Feb/2007
49.95
--
34200000
05/Feb/2007
49.44
--
34200000
02/Feb/2007
49.25
--
33600000
01/Feb/2007
48.12
--
33400000
31/Jan/2007
47.04
--
33200000
30/Jan/2007
47.27
--
33200000
29/Jan/2007
47.11
--
33600000
26/Jan/2007
47.33
--
33600000
25/Jan/2007
47.98
--
33600000
24/Jan/2007
48.03
--
33400000
23/Jan/2007
47.17
--
32650000
22/Jan/2007
47.02
--
32650000
19/Jan/2007
47.08
--
32650000
18/Jan/2007
47.75
--
32650000
17/Jan/2007
47.63
--
32650000
16/Jan/2007
48.02
--
32650000
12/Jan/2007
47.47
--
32650000
11/Jan/2007
46.61
--
32650000
10/Jan/2007
46.25
--
32850000
09/Jan/2007
46.88
--
32850000
08/Jan/2007
46.84
--
32850000
05/Jan/2007
47.51
--
32850000
04/Jan/2007
47.96
--
32850000
03/Jan/2007
48.71
--
32850000
29/Dec/2006
49.3
--
32850000
28/Dec/2006
49.32
--
32850000
27/Dec/2006
49
--
32850000
26/Dec/2006
49.2
--
32850000
22/Dec/2006
49.43
--
32850000
21/Dec/2006
49.58
--
32850000
20/Dec/2006
49.89
0.333467
32850000
19/Dec/2006
49.48
--
32850000
18/Dec/2006
49.98
--
32850000
15/Dec/2006
49.8
--
32850000
14/Dec/2006
49.78
--
32850000
13/Dec/2006
48.47
--
32850000
12/Dec/2006
48.2
--
32850000
11/Dec/2006
48.37
--
32850000
08/Dec/2006
48.71
--
32850000
07/Dec/2006
49.69
--
32850000
06/Dec/2006
49.84
--
32850000
05/Dec/2006
49.64
--
32850000
04/Dec/2006
49.7
--
32850000
01/Dec/2006
49.96
--
32850000
30/Nov/2006
49.79
--
33650000
29/Nov/2006
49.42
--
33650000
28/Nov/2006
49.05
--
33650000
27/Nov/2006
49.53
--
33650000
24/Nov/2006
49.42
--
33650000
22/Nov/2006
49.61
--
33650000
21/Nov/2006
48.97
--
33650000
20/Nov/2006
48.98
--
33650000
17/Nov/2006
49.03
--
33650000
16/Nov/2006
49.16
--
33650000
15/Nov/2006
49.07
--
33650000
14/Nov/2006
49.12
--
33650000
13/Nov/2006
48.7
--
33650000
10/Nov/2006
48.66
--
33650000
09/Nov/2006
48.62
--
33650000
08/Nov/2006
47.98
--
33650000
07/Nov/2006
48
--
33650000
06/Nov/2006
47.52
--
33650000
03/Nov/2006
48.02
--
33650000
02/Nov/2006
47.92
--
33650000
01/Nov/2006
47.65
--
33650000
31/Oct/2006
47.25
--
33650000
30/Oct/2006
46.94
--
33650000
27/Oct/2006
47.25
--
33650000
26/Oct/2006
47.32
--
33650000
25/Oct/2006
46.92
--
33650000
24/Oct/2006
46.61
--
33650000
23/Oct/2006
46.47
--
33650000
20/Oct/2006
46.62
--
33650000
19/Oct/2006
46.43
--
33650000
18/Oct/2006
46.58
--
33650000
17/Oct/2006
46.64
--
33650000
16/Oct/2006
46.76
--
33650000
13/Oct/2006
46.46
--
33650000
12/Oct/2006
45.78
--
33650000
11/Oct/2006
45.59
--
33650000
10/Oct/2006
45.6
--
33850000
09/Oct/2006
45.16
--
33850000
06/Oct/2006
46.6
--
33850000
05/Oct/2006
46.59
--
33850000
04/Oct/2006
46.6
--
34600000
03/Oct/2006
47.43
--
34600000
02/Oct/2006
47.43
--
34800000
29/Sept/2006
47.37
--
34800000
28/Sept/2006
47.58
--
34800000
27/Sept/2006
47.29
--
34800000
26/Sept/2006
46.64
--
34800000
25/Sept/2006
46.94
--
34800000
22/Sept/2006
46.6
--
34800000
21/Sept/2006
47.37
--
34800000
20/Sept/2006
47.1
--
34800000
19/Sept/2006
47.3
--
34800000
18/Sept/2006
47.1
--
34800000
15/Sept/2006
46.47
--
34800000
14/Sept/2006
46.3
--
34800000
13/Sept/2006
45.41
--
34800000
12/Sept/2006
45.23
--
34800000
11/Sept/2006
45.51
--
34800000
08/Sept/2006
46.29
--
34800000
07/Sept/2006
46.26
--
35100000
06/Sept/2006
46.58
--
35100000
05/Sept/2006
46.71
--
35250000
01/Sept/2006
46.23
--
35250000
31/Aug/2006
46
--
35250000
30/Aug/2006
45.73
--
35250000
29/Aug/2006
45.95
--
35250000
28/Aug/2006
45.2
--
35550000
25/Aug/2006
45.41
--
35550000
24/Aug/2006
45.14
--
35550000
23/Aug/2006
45.77
--
35550000
22/Aug/2006
46.11
--
35550000
21/Aug/2006
45.7
--
35550000
18/Aug/2006
45.94
--
35550000
17/Aug/2006
45.67
--
35550000
16/Aug/2006
44.97
--
35500000
15/Aug/2006
44.26
--
35500000
14/Aug/2006
44.24
--
35500000
11/Aug/2006
44.37
--
35500000
10/Aug/2006
45.05
--
35500000
09/Aug/2006
45.38
--
35500000
08/Aug/2006
45.09
--
35650000
07/Aug/2006
44.45
--
35650000
04/Aug/2006
44.81
--
35650000
03/Aug/2006
44.35
--
35650000
02/Aug/2006
44.53
--
35650000
01/Aug/2006
44.47
--
35650000
31/Jul/2006
44.94
--
35650000
28/Jul/2006
44.9
--
35650000
27/Jul/2006
44.96
--
35650000
26/Jul/2006
44.35
--
35650000
25/Jul/2006
44.35
--
35450000
24/Jul/2006
43.7
--
35450000
21/Jul/2006
44.04
--
35450000
20/Jul/2006
43.99
--
35450000
19/Jul/2006
42.29
--
35750000
18/Jul/2006
42.33
--
35750000
17/Jul/2006
43.27
--
35750000
14/Jul/2006
43.26
--
35900000
13/Jul/2006
44.48
--
35900000
12/Jul/2006
44.94
--
35900000
11/Jul/2006
45.18
--
35900000
10/Jul/2006
45.36
--
35900000
07/Jul/2006
44.33
--
35900000
06/Jul/2006
43.87
--
35900000
05/Jul/2006
44.56
--
35900000
03/Jul/2006
45.15
--
35900000
30/Jun/2006
45
--
35900000
29/Jun/2006
43.32
--
36100000
28/Jun/2006
42.61
--
36200000
27/Jun/2006
42.87
--
36600000
26/Jun/2006
42.47
--
36600000
23/Jun/2006
42.17
--
36600000
22/Jun/2006
42.47
--
36600000
21/Jun/2006
41.85
--
36600000
20/Jun/2006
41.91
--
36600000
19/Jun/2006
42.63
--
36600000
16/Jun/2006
43.31
--
36400000
15/Jun/2006
41.66
--
37000000
14/Jun/2006
41.72
--
37000000
13/Jun/2006
41.12
--
37750000
12/Jun/2006
42.56
--
38050000
09/Jun/2006
42.62
--
38050000
08/Jun/2006
42.28
--
38850000
07/Jun/2006
44.12
--
38950000
06/Jun/2006
45.65
--
38950000
05/Jun/2006
45.66
--
38950000
02/Jun/2006
45.65
--
38950000
01/Jun/2006
45.1
--
38950000
31/May/2006
45.83
--
38950000
30/May/2006
45.8
--
38950000
26/May/2006
46.28
--
38950000
25/May/2006
45.16
--
40050000
24/May/2006
46.33
--
40250000
23/May/2006
46.51
--
41250000
22/May/2006
46.42
--
41550000
19/May/2006
47.9
--
41550000
18/May/2006
47.59
--
42900000
17/May/2006
49.43
--
43000000
16/May/2006
48.34
--
43000000
15/May/2006
49.43
--
43200000
12/May/2006
51.18
--
43200000
11/May/2006
51.82
--
43200000
10/May/2006
51.88
--
43200000
09/May/2006
51.68
--
42200000
08/May/2006
51.9
--
42200000
05/May/2006
50.66
--
42200000
04/May/2006
50.64
--
41950000
03/May/2006
50.62
--
42150000
02/May/2006
50.45
--
41050000
01/May/2006
49.66
--
41050000
28/Apr/2006
49.65
--
41050000
27/Apr/2006
50.74
--
40400000
26/Apr/2006
50.7
--
40250000
25/Apr/2006
49.89
--
40250000
24/Apr/2006
50.18
--
40250000
21/Apr/2006
50.58
--
39650000
20/Apr/2006
49.91
--
39650000
19/Apr/2006
50.26
--
39450000
18/Apr/2006
49.45
--
39450000
17/Apr/2006
49.23
--
39450000
13/Apr/2006
48.28
--
39450000
12/Apr/2006
47.63
--
39150000
11/Apr/2006
48.1
--
38950000
10/Apr/2006
48.68
--
38950000
07/Apr/2006
49.07
--
38950000
06/Apr/2006
48.91
--
38950000
05/Apr/2006
48.48
--
38950000
04/Apr/2006
48.09
--
38950000
03/Apr/2006
47.45
--
38950000
31/Mar/2006
46.63
--
38950000
30/Mar/2006
45.66
--
38850000
29/Mar/2006
45.58
--
38850000
28/Mar/2006
45.53
--
38650000
27/Mar/2006
45.49
--
38650000
24/Mar/2006
44.91
--
38650000
23/Mar/2006
44.7
--
38650000
22/Mar/2006
44.62
--
38650000
21/Mar/2006
45.72
--
38650000
20/Mar/2006
46.12
--
38650000
17/Mar/2006
45.76
--
38650000
16/Mar/2006
45.43
--
38650000
15/Mar/2006
45.33
--
38750000
14/Mar/2006
44.94
--
38850000
13/Mar/2006
45.13
--
38650000
10/Mar/2006
44.44
--
38650000
09/Mar/2006
44.06
--
38550000
08/Mar/2006
44.19
--
39400000
07/Mar/2006
44.6
--
39600000
06/Mar/2006
45.68
--
39400000
03/Mar/2006
45.38
--
39400000
02/Mar/2006
46.76
--
39400000
01/Mar/2006
46.77
--
39400000
28/Feb/2006
46.76
--
39400000
27/Feb/2006
47.14
--
39400000
24/Feb/2006
46.92
--
39250000
23/Feb/2006
46.58
--
39100000
22/Feb/2006
45.62
--
38800000
21/Feb/2006
46.1
--
38800000
17/Feb/2006
45.53
--
38450000
16/Feb/2006
44.75
--
38300000
15/Feb/2006
44.35
--
38300000
14/Feb/2006
45.36
--
38300000
13/Feb/2006
44.91
--
38300000
10/Feb/2006
45.95
--
37850000
09/Feb/2006
45.28
--
37450000
08/Feb/2006
44.85
--
37450000
07/Feb/2006
45.78
--
37450000
06/Feb/2006
46.33
--
37450000
03/Feb/2006
45.62
--
37450000
02/Feb/2006
46.91
--
37450000
01/Feb/2006
47.5
--
37450000
31/Jan/2006
48.06
--
36850000
30/Jan/2006
47.14
--
36850000
27/Jan/2006
47.14
--
35600000
26/Jan/2006
46.17
--
35400000
25/Jan/2006
46.09
--
35150000
24/Jan/2006
45.27
--
35150000
23/Jan/2006
43.9
--
35150000
20/Jan/2006
44.09
--
35000000
19/Jan/2006
45.03
--
35000000
18/Jan/2006
44.42
--
35200000
17/Jan/2006
45.63
--
35200000
13/Jan/2006
46.47
--
35200000
12/Jan/2006
46.62
--
34100000
11/Jan/2006
45.92
--
33850000
10/Jan/2006
46.27
--
33100000
09/Jan/2006
46.84
--
32850000
06/Jan/2006
46.49
--
32000000
05/Jan/2006
46.07
--
31400000
04/Jan/2006
45.94
--
30900000
03/Jan/2006
45.15
--
30900000
30/Dec/2005
44.67
--
30900000
29/Dec/2005
44.68
--
30350000
28/Dec/2005
44.28
--
30350000
27/Dec/2005
44.61
--
30350000
23/Dec/2005
44.05
0.260077
30150000
22/Dec/2005
43.8
--
29500000
21/Dec/2005
43.75
--
29500000
20/Dec/2005
43.23
--
29250000
19/Dec/2005
43.19
--
29250000
16/Dec/2005
42.49
--
29250000
15/Dec/2005
43.18
--
29250000
14/Dec/2005
43.1
--
29250000
13/Dec/2005
42.97
--
28600000
12/Dec/2005
42.59
--
28600000
09/Dec/2005
42.04
--
28400000
08/Dec/2005
42.32
--
28400000
07/Dec/2005
42.36
--
27500000
06/Dec/2005
42.07
--
27500000
05/Dec/2005
41.53
--
27500000
02/Dec/2005
41.23
--
27150000
01/Dec/2005
41.13
--
26300000
30/Nov/2005
40.97
--
26300000
29/Nov/2005
40.3
--
26050000
28/Nov/2005
40.56
--
25550000
25/Nov/2005
40.48
--
25250000
23/Nov/2005
40.41
--
25100000
22/Nov/2005
38.95
--
24150000
21/Nov/2005
40.02
--
24150000
18/Nov/2005
40.32
--
23900000
17/Nov/2005
40.24
--
23900000
16/Nov/2005
40.16
--
23750000
15/Nov/2005
39.9
--
22900000
14/Nov/2005
39.98
--
22900000
11/Nov/2005
39.81
--
22150000
10/Nov/2005
38.86
--
22150000
09/Nov/2005
38.65
--
22000000
08/Nov/2005
38.42
--
22000000
07/Nov/2005
38.21
--
22000000
04/Nov/2005
38.49
--
21850000
03/Nov/2005
38.57
--
21850000
02/Nov/2005
38.35
--
21600000
01/Nov/2005
37.57
--
22450000
31/Oct/2005
36.53
--
22450000
28/Oct/2005
35.92
--
22300000
27/Oct/2005
36.67
--
22300000
26/Oct/2005
36.89
--
22300000
25/Oct/2005
36.59
--
22300000
24/Oct/2005
36.59
--
22300000
21/Oct/2005
36.62
--
22300000
20/Oct/2005
36.12
--
22300000
19/Oct/2005
35.85
--
22300000
18/Oct/2005
36.92
--
22200000
17/Oct/2005
36.75
--
21950000
14/Oct/2005
37.16
--
21950000
13/Oct/2005
37.18
--
21750000
12/Oct/2005
38.3
--
21750000
11/Oct/2005
39.23
--
21750000
10/Oct/2005
38.96
--
21750000
07/Oct/2005
38.15
--
21750000
06/Oct/2005
38.1
--
21750000
05/Oct/2005
39.11
--
21500000
04/Oct/2005
39.55
--
21400000
03/Oct/2005
38.82
--
21400000
30/Sept/2005
38.89
--
21300000
29/Sept/2005
39.37
--
21300000
28/Sept/2005
39.4
--
21100000
27/Sept/2005
38.87
--
21100000
26/Sept/2005
38.93
--
21100000
23/Sept/2005
38.17
--
21100000
22/Sept/2005
39.13
--
20900000
21/Sept/2005
38.94
--
20800000
20/Sept/2005
38.68
--
20200000
19/Sept/2005
38.26
--
20200000
16/Sept/2005
38.23
--
20200000
15/Sept/2005
38.32
--
20200000
14/Sept/2005
38.24
--
20200000
13/Sept/2005
37.91
--
20200000
12/Sept/2005
37.76
--
20100000
09/Sept/2005
37.59
--
20100000
08/Sept/2005
37.27
--
20100000
07/Sept/2005
37.19
--
20100000
06/Sept/2005
36.57
--
20100000
02/Sept/2005
36.21
--
20100000
01/Sept/2005
35.78
--
20100000
31/Aug/2005
34.75
--
20100000
30/Aug/2005
34.64
--
20100000
29/Aug/2005
34.43
--
20100000
26/Aug/2005
35.11
--
20100000
25/Aug/2005
35.58
--
20100000
24/Aug/2005
35.5
--
20100000
23/Aug/2005
36.18
--
20100000
22/Aug/2005
36.16
--
20100000
19/Aug/2005
35.42
--
20100000
18/Aug/2005
35.66
--
20100000
17/Aug/2005
36.47
--
20100000
16/Aug/2005
36.63
--
20000000
15/Aug/2005
37.16
--
20000000
12/Aug/2005
37.17
--
19850000
11/Aug/2005
36.84
--
19850000
10/Aug/2005
36.19
--
19750000
09/Aug/2005
36.09
--
19750000
08/Aug/2005
35.67
--
19750000
05/Aug/2005
35.74
--
19750000
04/Aug/2005
36.49
--
19750000
03/Aug/2005
36.4
--
19650000
02/Aug/2005
36.28
--
19300000
01/Aug/2005
36.08
--
19100000
29/Jul/2005
35.86
--
19100000
28/Jul/2005
35.53
--
18900000
27/Jul/2005
35.05
--
18800000
26/Jul/2005
35.12
--
18800000
25/Jul/2005
35.24
--
18800000
22/Jul/2005
34.9
--
18800000
21/Jul/2005
34.58
--
18800000
20/Jul/2005
34.31
--
18800000
19/Jul/2005
34.37
--
18800000
18/Jul/2005
34.09
--
18800000
15/Jul/2005
33.8
--
18800000
14/Jul/2005
34.3
--
18800000
13/Jul/2005
33.68
--
18800000
12/Jul/2005
33.48
--
18800000
11/Jul/2005
33.1
--
18800000
08/Jul/2005
32.17
--
18800000
07/Jul/2005
32.3
--
18800000
06/Jul/2005
32.08
--
18800000
05/Jul/2005
31.86
--
18800000
01/Jul/2005
32.39
--
18800000
30/Jun/2005
32.04
--
18800000
29/Jun/2005
32.08
--
18500000
28/Jun/2005
32.1
--
18300000
27/Jun/2005
32.33
--
18300000
24/Jun/2005
32.6
--
18300000
23/Jun/2005
33.12
--
18200000
22/Jun/2005
32.88
--
18200000
21/Jun/2005
32.44
--
17800000
20/Jun/2005
32.72
--
17650000
17/Jun/2005
32.97
--
17550000
16/Jun/2005
32.92
--
17550000
15/Jun/2005
33
--
17550000
14/Jun/2005
32.56
--
17350000
13/Jun/2005
32.65
--
17350000
10/Jun/2005
32.77
--
17350000
09/Jun/2005
32.74
--
17350000
08/Jun/2005
32.34
--
17350000
07/Jun/2005
32.2
--
17250000
06/Jun/2005
32.37
--
17250000
03/Jun/2005
32.38
--
17000000
02/Jun/2005
32.02
--
17000000
01/Jun/2005
32.01
--
16900000
31/May/2005
32.06
--
16900000
27/May/2005
32.12
--
16900000
26/May/2005
31.61
--
16900000
25/May/2005
31.61
--
16800000
24/May/2005
32.01
--
16800000
23/May/2005
31.91
--
16800000
20/May/2005
31.97
--
16800000
19/May/2005
31.86
--
16800000
18/May/2005
31.17
--
16600000
17/May/2005
31.03
--
16600000
16/May/2005
30.87
--
16600000
13/May/2005
30.88
--
16600000
12/May/2005
30.89
--
16600000
11/May/2005
30.89
--
16600000
10/May/2005
31.37
--
16600000
09/May/2005
31.32
--
16600000
06/May/2005
31.61
--
16600000
05/May/2005
31.18
--
16600000
04/May/2005
31.18
--
16600000
03/May/2005
30.56
--
16600000
02/May/2005
30.752467
--
16600000
29/Apr/2005
30.65
--
16650000
28/Apr/2005
30.71
--
17750000
27/Apr/2005
31.2
--
17750000
26/Apr/2005
31.81
--
17750000
25/Apr/2005
31.85
--
17750000
22/Apr/2005
31.55
--
17750000
21/Apr/2005
31.43
--
17750000
20/Apr/2005
31.39
--
17750000
19/Apr/2005
31.08
--
17800000
18/Apr/2005
30.71
--
17800000
15/Apr/2005
31.31
--
17800000
14/Apr/2005
31.72
--
17800000
13/Apr/2005
32.9
--
17800000
12/Apr/2005
32.78
--
17800000
11/Apr/2005
32.88
--
17800000
08/Apr/2005
33.14
--
17800000
07/Apr/2005
33.06
--
17800000
06/Apr/2005
32.94
--
18200000
05/Apr/2005
32.83
--
18200000
04/Apr/2005
32.83
--
18200000
01/Apr/2005
32.89
--
18200000
31/Mar/2005
32.16
--
18200000
30/Mar/2005
31.58
--
18650000
29/Mar/2005
31.81
--
18650000
28/Mar/2005
32.63
--
18650000
24/Mar/2005
31.96
--
19150000
23/Mar/2005
32.45
--
19150000
22/Mar/2005
32.8
--
19150000
21/Mar/2005
32.86
--
19150000
18/Mar/2005
32.95
--
19150000
17/Mar/2005
33.07
--
19750000
16/Mar/2005
33.38
--
19750000
15/Mar/2005
33.31
--
19750000
14/Mar/2005
34.32
--
19750000
11/Mar/2005
34.53
--
19750000
10/Mar/2005
33.68
--
19750000
09/Mar/2005
33.99
--
19500000
08/Mar/2005
33.75
--
19200000
07/Mar/2005
33.96
--
19000000
04/Mar/2005
33.9
--
19000000
03/Mar/2005
34.04
--
18750000
02/Mar/2005
33.84
--
18750000
01/Mar/2005
34.32
--
18750000
28/Feb/2005
34.18
--
18500000
25/Feb/2005
33.59
--
18500000
24/Feb/2005
33.23
--
18200000
23/Feb/2005
32.72
--
18000000
22/Feb/2005
33.02
--
17800000
18/Feb/2005
32.62
--
17650000
17/Feb/2005
32.17
--
17650000
16/Feb/2005
32.15
--
17450000
15/Feb/2005
32.04
--
17050000
14/Feb/2005
31.93
--
17050000
11/Feb/2005
31.2
--
17050000
10/Feb/2005
31.13
--
17050000
09/Feb/2005
31.53
--
17050000
08/Feb/2005
31.53
--
17050000
07/Feb/2005
31.53
--
17050000
04/Feb/2005
31.02
--
17050000
03/Feb/2005
30.87
--
16850000
02/Feb/2005
30.49
--
16850000
01/Feb/2005
30.62
--
16850000
31/Jan/2005
30.9
--
16850000
28/Jan/2005
30.65
--
16850000
27/Jan/2005
30.66
--
16850000
26/Jan/2005
30.72
--
16850000
25/Jan/2005
30.32
--
16850000
24/Jan/2005
30.52
--
16850000
21/Jan/2005
30.16
--
16850000
20/Jan/2005
30.05
--
16850000
19/Jan/2005
30.26
--
16850000
18/Jan/2005
30.31
--
16850000
14/Jan/2005
29.49
--
16850000
13/Jan/2005
28.92
--
16850000
12/Jan/2005
28.48
--
16850000
11/Jan/2005
28.52
--
16850000
10/Jan/2005
27.95
--
16850000
07/Jan/2005
27.9
--
16850000
06/Jan/2005
27.8
--
16850000
05/Jan/2005
28.48
--
16850000
04/Jan/2005
28.74
--
16850000
03/Jan/2005
28.93
--
16850000
31/Dec/2004
28.99
--
16850000
30/Dec/2004
28.82
--
16850000
29/Dec/2004
28.45
--
16850000
28/Dec/2004
28.27
--
16850000
27/Dec/2004
28.15
--
16850000
23/Dec/2004
27.95
0.099569
16850000
22/Dec/2004
28.18
--
16850000
21/Dec/2004
28.08
--
16850000
20/Dec/2004
28.01
--
14350000
17/Dec/2004
27.73
--
14350000
16/Dec/2004
27.84
--
14350000
15/Dec/2004
27.51
--
14350000
14/Dec/2004
26.97
--
14350000
13/Dec/2004
26.54
--
14350000
10/Dec/2004
26.48
--
14350000
09/Dec/2004
27.32
--
14350000
08/Dec/2004
27.59
--
14350000
07/Dec/2004
27.79
--
14350000
06/Dec/2004
28.24
--
14350000
03/Dec/2004
28.48
--
13800000
02/Dec/2004
28.64
--
13800000
01/Dec/2004
28.26
--
13800000
30/Nov/2004
28.39
--
13750000
29/Nov/2004
27.95
--
13750000
26/Nov/2004
27.81
--
13750000
24/Nov/2004
27.81
--
13750000
23/Nov/2004
27.44
--
13750000
22/Nov/2004
27.15
--
13750000
19/Nov/2004
27.61
--
13750000
18/Nov/2004
27.94
--
13750000
17/Nov/2004
27.96
--
13750000
16/Nov/2004
27.29
--
13750000
15/Nov/2004
27.46
--
13750000
12/Nov/2004
26.98
--
13750000
11/Nov/2004
26.23
--
13750000
10/Nov/2004
26.22
--
13750000
09/Nov/2004
25.94
--
13750000
08/Nov/2004
26.01
--
13750000
05/Nov/2004
26.43
--
13550000
04/Nov/2004
26.14
--
13550000
03/Nov/2004
26.38
--
13550000
02/Nov/2004
25.97
--
13550000
01/Nov/2004
25.56
--
13550000
29/Oct/2004
25.52
--
13550000
28/Oct/2004
25.32
--
13550000
27/Oct/2004
24.61
--
13550000
26/Oct/2004
24.57
--
13850000
25/Oct/2004
24.33
--
13850000
22/Oct/2004
24.84
--
13850000
21/Oct/2004
24.58
--
13850000
20/Oct/2004
24.84
--
13850000
19/Oct/2004
25.54
--
13850000
18/Oct/2004
25.38
--
13850000
15/Oct/2004
25.12
--
13850000
14/Oct/2004
25.27
--
13850000
13/Oct/2004
25.51
--
13850000
12/Oct/2004
25.58
--
13850000
11/Oct/2004
26.43
--
13850000
08/Oct/2004
26.42
--
13850000
07/Oct/2004
26.57
--
13850000
06/Oct/2004
26.61
--
13850000
05/Oct/2004
26.66
--
13850000
04/Oct/2004
26.65
--
13850000
01/Oct/2004
25.59
--
13850000
30/Sept/2004
25.12
--
13850000
29/Sept/2004
25.02
--
13850000
28/Sept/2004
25.09
--
13850000
27/Sept/2004
25.09
--
13850000
24/Sept/2004
25.09
--
13850000
23/Sept/2004
25.02
--
13900000
22/Sept/2004
25.2
--
14050000
21/Sept/2004
25.85
--
14050000
20/Sept/2004
25.91
--
14050000
17/Sept/2004
25.7
--
14050000
16/Sept/2004
25.92
--
14050000
15/Sept/2004
25.78
--
14050000
14/Sept/2004
25.78
--
14050000
13/Sept/2004
25.92
--
14050000
10/Sept/2004
25.36
--
14050000
09/Sept/2004
24.81
--
13150000
08/Sept/2004
24.52
--
13150000
07/Sept/2004
24.57
--
13150000
03/Sept/2004
24.66
--
13150000
02/Sept/2004
24.88
--
13050000
01/Sept/2004
24.67
--
13050000
31/Aug/2004
24.17
--
12800000
30/Aug/2004
24.27
--
12800000
27/Aug/2004
24.35
--
12700000
26/Aug/2004
24.31
--
12700000
25/Aug/2004
24.2
--
12600000
24/Aug/2004
23.93
--
12150000
23/Aug/2004
23.81
--
12150000
20/Aug/2004
23.79
--
12150000
19/Aug/2004
23.85
--
12150000
18/Aug/2004
23.33
--
12150000
17/Aug/2004
23.22
--
12150000
16/Aug/2004
23.39
--
12050000
13/Aug/2004
23.46
--
12050000
12/Aug/2004
23.27
--
12050000
11/Aug/2004
22.93
--
12050000
10/Aug/2004
22.8
--
12050000
09/Aug/2004
22.57
--
12050000
06/Aug/2004
22.17
--
12050000
05/Aug/2004
22.52
--
12250000
04/Aug/2004
21.93
--
12250000
03/Aug/2004
21.91
--
12250000
02/Aug/2004
21.7
--
12250000
30/Jul/2004
22.09
--
12250000
29/Jul/2004
21.9
--
12250000
28/Jul/2004
22.41
--
12250000
27/Jul/2004
22.22
--
12250000
26/Jul/2004
22.24
--
12250000
23/Jul/2004
22.23
--
12250000
22/Jul/2004
22.47
--
12150000
21/Jul/2004
22.87
--
12150000
20/Jul/2004
22.26
--
12150000
19/Jul/2004
22.68
--
12150000
16/Jul/2004
22.2
--
12150000
15/Jul/2004
21.95
--
12150000
14/Jul/2004
22.24
--
12150000
13/Jul/2004
22.85
--
12150000
12/Jul/2004
22.72
--
12150000
09/Jul/2004
22.64
--
12150000
08/Jul/2004
22.45
--
12150000
07/Jul/2004
23.06
--
12000000
06/Jul/2004
22.98
--
12000000
02/Jul/2004
22.92
--
12000000
01/Jul/2004
23.72
--
12000000
30/Jun/2004
23.93
--
11950000
29/Jun/2004
23.73
--
11650000
28/Jun/2004
23.54
--
11650000
25/Jun/2004
23.94
--
11650000
24/Jun/2004
23.27
--
11650000
23/Jun/2004
22.42
--
11650000
22/Jun/2004
22.6
--
11650000
21/Jun/2004
22.73
--
11650000
18/Jun/2004
22.42
--
11650000
17/Jun/2004
22.98
--
11650000
16/Jun/2004
22.67
--
11650000
15/Jun/2004
22.55
--
11650000
14/Jun/2004
22.13
--
11650000
10/Jun/2004
23.56
--
11650000
09/Jun/2004
24.14
--
11650000
08/Jun/2004
24.62
--
11650000
07/Jun/2004
24.62
--
11650000
04/Jun/2004
23.59
--
11650000
03/Jun/2004
23.29
--
12650000
02/Jun/2004
24.446655
--
27400000
01/Jun/2004
24.930382
--
27400000
28/May/2004
24.851122
--
27400000
27/May/2004
24.467212
--
27400000
26/May/2004
23.710218
--
27400000
25/May/2004
23.728784
--
27400000
24/May/2004
24.223748
--
27400000
21/May/2004
23.955489
--
27400000
20/May/2004
23.400172
--
27400000
19/May/2004
23.7
--
27400000
18/May/2004
22.25771
--
27400000
17/May/2004
21.686836
--
27500000
14/May/2004
22.872993
--
12650000
13/May/2004
23.620811
--
12650000
12/May/2004
24.617943
--
12650000
11/May/2004
23.616568
--
12850000
10/May/2004
23.688461
--
28300000
07/May/2004
25.497441
--
12850000
06/May/2004
25.418571
--
12850000
05/May/2004
26.379991
--
12850000
04/May/2004
26.30298
--
12850000
03/May/2004
26.233569
--
13100000
30/Apr/2004
26.204232
--
13100000
29/Apr/2004
26.688591
--
13100000
28/Apr/2004
27.961717
--
13100000
27/Apr/2004
28.587746
--
13100000
26/Apr/2004
28.742083
--
13100000
23/Apr/2004
29.22626
--
13100000
22/Apr/2004
28.827305
--
13100000
21/Apr/2004
29.216459
--
13000000
20/Apr/2004
28.988425
--
12950000
19/Apr/2004
28.481055
--
12950000
16/Apr/2004
28.143163
--
12950000
15/Apr/2004
29.004197
--
12950000
14/Apr/2004
28.906895
--
12950000
13/Apr/2004
29.304448
--
12600000
12/Apr/2004
29.412071
--
12600000
08/Apr/2004
29.410606
--
12600000
07/Apr/2004
29.199378
--
12600000
06/Apr/2004
28.946115
--
12450000
05/Apr/2004
28.374332
--
12450000
02/Apr/2004
28.372475
--
12450000
01/Apr/2004
28.333598
--
12450000
31/Mar/2004
28.114554
--
12450000
30/Mar/2004
27.716933
--
12450000
29/Mar/2004
27.610545
--
12450000
26/Mar/2004
27.226209
--
12450000
25/Mar/2004
26.909716
--
12450000
24/Mar/2004
27.150125
--
12450000
23/Mar/2004
27.082731
--
12450000
22/Mar/2004
26.955426
--
12450000
19/Mar/2004
27.719158
--
12450000
18/Mar/2004
27.316163
--
12450000
17/Mar/2004
27.171809
--
12450000
16/Mar/2004
26.358108
--
12450000
15/Mar/2004
26.357038
--
12450000
12/Mar/2004
26.222854
--
12450000
11/Mar/2004
27.047835
--
11950000
10/Mar/2004
27.205943
--
12100000
09/Mar/2004
27.645775
--
12100000
08/Mar/2004
27.938327
--
12100000
05/Mar/2004
28.18962
--
12100000
04/Mar/2004
28.313574
--
11900000
03/Mar/2004
27.692115
--
11650000
02/Mar/2004
27.958706
--
11300000
01/Mar/2004
27.367584
--
11300000
27/Feb/2004
27.365045
--
11300000
26/Feb/2004
26.820951
--
11300000
25/Feb/2004
26.846714
--
11300000
24/Feb/2004
26.676289
--
11300000
23/Feb/2004
27.077637
--
11300000
20/Feb/2004
27.411157
--
11300000
19/Feb/2004
27.65501
--
11000000
18/Feb/2004
27.850426
--
10950000
17/Feb/2004
27.993584
--
9950000
13/Feb/2004
27.8209
--
9950000
12/Feb/2004
27.677314
--
9950000
11/Feb/2004
27.659673
--
9550000
10/Feb/2004
27.275226
--
9550000
09/Feb/2004
27.09562
--
9550000
06/Feb/2004
26.530664
--
9550000
05/Feb/2004
26.163411
--
9550000
04/Feb/2004
25.899979
--
9550000
03/Feb/2004
26.1368
--
9550000
02/Feb/2004
26.687677
--
9550000
30/Jan/2004
26.451708
--
9550000
29/Jan/2004
26.62032
--
9550000
28/Jan/2004
26.989649
--
9250000
27/Jan/2004
26.904383
--
9250000
26/Jan/2004
27.066789
--
8700000
23/Jan/2004
26.732236
--
8700000
22/Jan/2004
26.64489
--
8700000
21/Jan/2004
26.643641
--
8700000
20/Jan/2004
26.644926
--
8700000
16/Jan/2004
26.057344
--
8700000
15/Jan/2004
25.951432
--
8700000
14/Jan/2004
26.20366
--
8700000
13/Jan/2004
26.223405
--
8700000
12/Jan/2004
26.471323
--
8700000
09/Jan/2004
26.075097
--
8700000
08/Jan/2004
25.329033
--
8700000
07/Jan/2004
25.320695
--
8650000
06/Jan/2004
25.175091
--
8550000
05/Jan/2004
25.046354
--
8000000
02/Jan/2004
24.854976
--
8000000
31/Dec/2003
24.609336
0.084
8000000
30/Dec/2003
24.571528
--
7800000
29/Dec/2003
23.952918
--
7800000
26/Dec/2003
23.677813
--
7800000
24/Dec/2003
23.729203
--
7800000
23/Dec/2003
24.032032
--
7800000
22/Dec/2003
24.173907
0.152372
7500000
19/Dec/2003
24.568089
--
7500000
18/Dec/2003
24.417392
--
7500000
17/Dec/2003
24.057871
--
7500000
16/Dec/2003
24.383095
--
7500000
15/Dec/2003
24.979363
--
7400000
12/Dec/2003
24.495396
--
7400000
11/Dec/2003
23.948381
--
7400000
10/Dec/2003
24.097555
--
7400000
09/Dec/2003
23.762545
--
7400000
08/Dec/2003
23.660465
--
7400000
05/Dec/2003
23.669666
--
7400000
04/Dec/2003
24.187077
--
7400000
03/Dec/2003
24.322981
--
6750000
02/Dec/2003
24.318321
--
6750000
01/Dec/2003
24.232375
--
6750000
28/Nov/2003
23.880797
--
6750000
26/Nov/2003
23.45386
--
6750000
25/Nov/2003
23.015212
--
6750000
24/Nov/2003
22.511028
--
6750000
21/Nov/2003
23.219695
--
6750000
20/Nov/2003
23.19963
--
6750000
19/Nov/2003
23.581285
--
6750000
18/Nov/2003
24.452476
--
6750000
17/Nov/2003
24.221287
--
6750000
14/Nov/2003
24.948751
--
6750000
13/Nov/2003
25.213172
--
6750000
12/Nov/2003
24.593966
--
6750000
11/Nov/2003
24.146242
--
6750000
10/Nov/2003
24.515579
--
6750000
07/Nov/2003
24.626306
--
6750000
06/Nov/2003
24.13455
--
6750000
05/Nov/2003
24.631512
--
6750000
04/Nov/2003
24.222971
--
6750000
03/Nov/2003
24.04593
--
6750000
31/Oct/2003
23.85529
--
6750000
30/Oct/2003
24.122247
--
6750000
29/Oct/2003
23.829341
--
6750000
28/Oct/2003
23.593986
--
6750000
27/Oct/2003
23.222466
--
6750000
24/Oct/2003
22.735251
--
6750000
23/Oct/2003
22.991146
--
6750000
22/Oct/2003
23.900659
--
6750000
21/Oct/2003
23.824469
--
6750000
20/Oct/2003
23.829441
--
6750000
17/Oct/2003
23.53216
--
6750000
16/Oct/2003
23.80527
--
6700000
15/Oct/2003
23.491684
--
6700000
14/Oct/2003
23.712927
--
6700000
13/Oct/2003
23.825599
--
6700000
10/Oct/2003
23.829659
--
6700000
09/Oct/2003
23.065421
--
6700000
08/Oct/2003
22.592944
--
6700000
07/Oct/2003
22.726667
--
6700000
06/Oct/2003
22.562072
--
6700000
03/Oct/2003
22.358562
--
6700000
02/Oct/2003
22.336884
--
6700000
01/Oct/2003
21.855094
--
6700000
30/Sept/2003
21.629355
--
6700000
29/Sept/2003
21.510126
--
6700000
26/Sept/2003
21.559099
--
6700000
25/Sept/2003
22.112921
--
6700000
24/Sept/2003
22.552074
--
6700000
23/Sept/2003
22.328497
--
6700000
22/Sept/2003
22.252711
--
6700000
19/Sept/2003
22.971692
--
6700000
18/Sept/2003
23.258015
--
6700000
17/Sept/2003
23.524771
--
6700000
16/Sept/2003
23.496628
--
6700000
15/Sept/2003
23.131264
--
6700000
12/Sept/2003
23.763137
--
6700000
11/Sept/2003
23.763664
--
6700000
10/Sept/2003
23.767086
--
6700000
09/Sept/2003
23.767613
--
6700000
08/Sept/2003
23.501401
--
6700000
05/Sept/2003
23.402876
--
6700000
04/Sept/2003
23.437446
--
6700000
03/Sept/2003
23.438082
--
6700000
02/Sept/2003
23.279522
--
6700000
29/Aug/2003
23.05754
--
6700000
28/Aug/2003
22.808929
--
6700000
27/Aug/2003
23.078707
--
6700000
26/Aug/2003
23.075171
--
6700000
25/Aug/2003
23.262662
--
6700000
22/Aug/2003
23.185098
--
6150000
21/Aug/2003
23.124285
--
6150000
20/Aug/2003
22.500016
--
6150000
19/Aug/2003
22.530687
--
6150000
18/Aug/2003
22.150844
--
6150000
15/Aug/2003
22.203293
--
6150000
14/Aug/2003
22.199725
--
6150000
13/Aug/2003
21.677171
--
6150000
12/Aug/2003
21.283507
--
6150000
11/Aug/2003
21.401808
--
6150000
08/Aug/2003
21.327241
--
6150000
07/Aug/2003
21.441735
--
6150000
06/Aug/2003
21.424254
--
6150000
05/Aug/2003
21.917567
--
6150000
04/Aug/2003
21.954886
--
6150000
01/Aug/2003
22.192236
--
6150000
31/Jul/2003
21.804534
--
6150000
30/Jul/2003
21.866465
--
6150000
29/Jul/2003
22.256718
--
6150000
28/Jul/2003
22.062134
--
6150000
25/Jul/2003
21.601718
--
6150000
24/Jul/2003
21.450091
--
6150000
23/Jul/2003
21.118736
--
6150000
22/Jul/2003
21.271392
--
6150000
21/Jul/2003
21.068177
--
6150000
18/Jul/2003
21.054017
--
6150000
17/Jul/2003
21.769223
--
6150000
16/Jul/2003
21.819688
--
6150000
15/Jul/2003
21.726823
--
6150000
14/Jul/2003
21.999489
--
6150000
11/Jul/2003
21.429184
--
6150000
10/Jul/2003
21.272434
--
6150000
09/Jul/2003
21.446815
--
6150000
08/Jul/2003
21.548931
--
6150000
07/Jul/2003
21.259224
--
6150000
03/Jul/2003
20.659309
--
6150000
02/Jul/2003
20.462427
--
6150000
01/Jul/2003
20.075074
--
6150000
30/Jun/2003
19.814558
--
6150000
27/Jun/2003
20.08146
--
6150000
26/Jun/2003
20.119955
--
6150000
25/Jun/2003
19.978338
--
6150000
24/Jun/2003
19.56801
--
6150000
23/Jun/2003
19.919864
--
6150000
20/Jun/2003
20.375838
--
6150000
19/Jun/2003
20.438887
--
6150000
18/Jun/2003
20.137106
--
6150000
17/Jun/2003
20.087253
--
6150000
16/Jun/2003
19.479278
--
6150000
13/Jun/2003
19.717383
--
6150000
12/Jun/2003
19.462753
--
6150000
11/Jun/2003
19.233844
--
6200000
10/Jun/2003
19.197359
--
6200000
09/Jun/2003
19.175418
--
6200000
06/Jun/2003
18.805932
--
6200000
05/Jun/2003
18.804125
--
6200000
04/Jun/2003
18.699777
--
6200000
03/Jun/2003
18.545412
--
6200000
02/Jun/2003
18.867955
--
6200000
30/May/2003
18.331464
--
6200000
29/May/2003
18.275415
--
6200000
28/May/2003
18.245736
--
6200000
27/May/2003
17.866759
--
6200000
23/May/2003
17.893513
--
6200000
22/May/2003
17.430246
--
6200000
21/May/2003
17.578499
--
6200000
20/May/2003
17.594823
--
6200000
19/May/2003
17.483488
--
6200000
16/May/2003
17.789678
--
6200000
15/May/2003
18.103469
--
6200000
14/May/2003
17.780873
--
6200000
13/May/2003
17.964021
--
6200000
12/May/2003
18.552203
--
6200000
09/May/2003
18.124614
--
6200000
08/May/2003
18.172848
--
6200000
07/May/2003
18.172844
--
6200000
06/May/2003
17.60806
--
6200000
05/May/2003
17.300315
--
6200000
02/May/2003
17.297986
--
6200000
01/May/2003
17.315022
--
6200000
30/Apr/2003
17.319464
--
6200000
29/Apr/2003
17.226103
--
6200000
28/Apr/2003
16.242263
--
6200000
25/Apr/2003
16.009209
--
6300000
24/Apr/2003
16.8192
--
6300000
23/Apr/2003
17.18414
--
6300000
22/Apr/2003
17.338623
--
6300000
21/Apr/2003
18.024138
--
6300000
17/Apr/2003
17.857275
--
6300000
16/Apr/2003
17.965235
--
6300000
15/Apr/2003
17.447534
--
6300000
14/Apr/2003
17.014277
--
6300000
11/Apr/2003
16.616676
--
6300000
10/Apr/2003
16.486785
--
6300000
09/Apr/2003
16.00346
--
6300000
08/Apr/2003
16.514212
--
6300000
07/Apr/2003
16.422513
--
6300000
04/Apr/2003
15.622059
--
6300000
03/Apr/2003
15.296944
--
6300000
02/Apr/2003
15.271263
--
6300000
01/Apr/2003
15.213969
--
6300000
31/Mar/2003
15.183462
--
6300000
28/Mar/2003
15.838614
--
6300000
27/Mar/2003
15.737512
--
6300000
26/Mar/2003
15.962441
--
6300000
25/Mar/2003
15.902126
--
6300000
24/Mar/2003
16.331424
--
6300000
21/Mar/2003
16.608618
--
6300000
20/Mar/2003
16.447235
--
6300000
19/Mar/2003
15.501088
--
6300000
18/Mar/2003
15.400021
--
6300000
17/Mar/2003
14.801124
--
6300000
14/Mar/2003
15.525981
--
6300000
13/Mar/2003
15.238533
--
6300000
12/Mar/2003
15.23529
--
6300000
11/Mar/2003
15.375444
--
6300000
10/Mar/2003
15.576951
--
6300000
07/Mar/2003
15.82613
--
6300000
06/Mar/2003
16.15019
--
6300000
05/Mar/2003
16.434567
--
6300000
04/Mar/2003
17.024414
--
6300000
03/Mar/2003
17.458136
--
6300000
28/Feb/2003
16.951431
--
6300000
27/Feb/2003
17.32277
--
6300000
26/Feb/2003
17.496773
--
6300000
25/Feb/2003
17.618107
--
6300000
24/Feb/2003
18.283822
--
6300000
21/Feb/2003
17.923144
--
6300000
20/Feb/2003
17.853682
--
6300000
19/Feb/2003
17.723702
--
6300000
18/Feb/2003
17.770952
--
6300000
14/Feb/2003
16.81798
--
6300000
13/Feb/2003
16.841066
--
6300000
12/Feb/2003
17.166936
--
6300000
11/Feb/2003
16.740063
--
6300000
10/Feb/2003
16.981004
--
6300000
07/Feb/2003
17.15273
--
6300000
06/Feb/2003
17.651391
--
6300000
05/Feb/2003
18.008969
--
6300000
04/Feb/2003
18.05887
--
6300000
03/Feb/2003
17.955361
--
6300000
31/Jan/2003
17.879185
--
6300000
30/Jan/2003
17.783012
--
6300000
29/Jan/2003
17.545462
--
6300000
28/Jan/2003
17.948464
--
6300000
27/Jan/2003
17.802173
--
6300000
24/Jan/2003
18.271629
--
6300000
23/Jan/2003
18.663341
--
6300000
22/Jan/2003
18.529018
--
6300000
21/Jan/2003
18.820309
--
6300000
17/Jan/2003
19.073088
--
6300000
16/Jan/2003
19.455518
--
6300000
15/Jan/2003
19.507769
--
6300000
14/Jan/2003
19.552699
--
6300000
13/Jan/2003
19.44353
--
6300000
10/Jan/2003
18.841954
--
6300000
09/Jan/2003
18.875003
--
6300000
08/Jan/2003
19.400129
--
6300000
07/Jan/2003
19.437187
--
6300000
06/Jan/2003
19.859108
--
6300000
03/Jan/2003
19.518148
--
6300000
02/Jan/2003
18.732226
--
6300000
31/Dec/2002
18.58176
--
6300000
30/Dec/2002
18.410585
--
6300000
27/Dec/2002
19.295392
--
6300000
26/Dec/2002
19.624325
--
6300000
24/Dec/2002
19.777065
--
6300000
23/Dec/2002
20.109908
0
6300000
20/Dec/2002
20.684635
--
6300000
19/Dec/2002
20.680109
--
6300000
18/Dec/2002
20.677426
--
6300000
17/Dec/2002
20.60172
--
6300000
16/Dec/2002
20.128146
--
6800000
13/Dec/2002
20.535257
--
6800000
12/Dec/2002
20.642814
--
7300000
11/Dec/2002
20.199879
--
7300000
10/Dec/2002
20.213393
--
7300000
09/Dec/2002
20.524297
--
7300000
06/Dec/2002
20.678485
--
7300000
05/Dec/2002
20.699871
--
7300000
04/Dec/2002
20.627894
--
7300000
03/Dec/2002
21.3691
--
7300000
02/Dec/2002
21.149149
--
7300000
29/Nov/2002
21.218019
--
7000000
27/Nov/2002
20.632954
--
7000000
26/Nov/2002
20.465197
--
7000000
25/Nov/2002
20.405499
--
7000000
22/Nov/2002
20.053122
--
7000000
21/Nov/2002
19.919664
--
7000000
20/Nov/2002
19.629671
--
7000000
19/Nov/2002
19.448335
--
6700000
18/Nov/2002
19.341182
--
6700000
15/Nov/2002
19.551762
--
6700000
14/Nov/2002
18.784752
--
6700000
13/Nov/2002
19.043624
--
6700000
12/Nov/2002
18.971593
--
6250000
11/Nov/2002
19.220446
--
5250000
08/Nov/2002
19.631004
--
5250000
07/Nov/2002
19.640691
--
5250000
06/Nov/2002
19.57202
--
5250000
05/Nov/2002
19.089535
--
5250000
04/Nov/2002
19.2498
--
5250000
01/Nov/2002
18.378019
--
5250000
31/Oct/2002
18.8074
--
5250000
30/Oct/2002
18.574047
--
5250000
29/Oct/2002
19.144349
--
5250000
28/Oct/2002
19.238745
--
5250000
25/Oct/2002
18.529784
--
4850000
24/Oct/2002
18.463493
--
4850000
23/Oct/2002
18.497452
--
4850000
22/Oct/2002
17.828076
--
4850000
21/Oct/2002
18.257087
--
4850000
18/Oct/2002
18.774239
--
4850000
17/Oct/2002
18.059217
--
4850000
16/Oct/2002
17.748827
--
4850000
15/Oct/2002
17.29146
--
4850000
14/Oct/2002
16.044335
--
4850000
11/Oct/2002
16.044335
--
4850000
10/Oct/2002
15.983817
--
4850000
09/Oct/2002
17.144055
--
4850000
08/Oct/2002
17.565855
--
4850000
07/Oct/2002
17.451755
--
4850000
04/Oct/2002
18.252801
--
4850000
03/Oct/2002
18.14337
--
4850000
02/Oct/2002
18.1456
--
4850000
01/Oct/2002
18.218373
--
4850000
30/Sept/2002
18.075544
--
4850000
27/Sept/2002
18.563698
--
4850000
26/Sept/2002
18.541319
--
4850000
25/Sept/2002
18.45638
--
4850000
24/Sept/2002
18.912484
--
4850000
23/Sept/2002
19.203554
--
4850000
20/Sept/2002
20.142118
--
4850000
19/Sept/2002
20.141158
--
4850000
18/Sept/2002
20.109804
--
4850000
17/Sept/2002
20.635653
--
4850000
16/Sept/2002
19.908347
--
4850000
13/Sept/2002
20.594824
--
4850000
12/Sept/2002
21.277549
--
4850000
11/Sept/2002
20.863886
--
4850000
10/Sept/2002
20.58076
--
4550000
09/Sept/2002
20.087176
--
4550000
06/Sept/2002
20.300555
--
4550000
05/Sept/2002
20.744602
--
4550000
04/Sept/2002
20.807907
--
4550000
03/Sept/2002
21.282198
--
4550000
30/Aug/2002
21.172775
--
4550000
29/Aug/2002
20.835458
--
4550000
28/Aug/2002
20.847179
--
4550000
27/Aug/2002
20.914851
--
4550000
26/Aug/2002
21.160284
--
4550000
23/Aug/2002
21.405055
--
4550000
22/Aug/2002
21.705898
--
4550000
21/Aug/2002
21.721447
--
4550000
20/Aug/2002
21.40088
--
4550000
19/Aug/2002
20.799879
--
4550000
16/Aug/2002
20.919421
--
4550000
15/Aug/2002
20.733644
--
4550000
14/Aug/2002
20.73131
--
4550000
13/Aug/2002
20.41646
--
4550000
12/Aug/2002
19.910751
--
4550000
09/Aug/2002
19.822489
--
4550000
08/Aug/2002
19.542277
--
4550000
07/Aug/2002
19.491106
--
4550000
06/Aug/2002
19.249202
--
4550000
05/Aug/2002
19.526938
--
4550000
02/Aug/2002
20.561633
--
4550000
01/Aug/2002
20.865026
--
4600000
31/Jul/2002
21.131473
--
4600000
30/Jul/2002
21.152919
--
4600000
29/Jul/2002
20.304938
--
4600000
26/Jul/2002
20.441005
--
4600000
25/Jul/2002
21.646514
--
4600000
24/Jul/2002
21.55601
--
4600000
23/Jul/2002
22.2154
--
4600000
22/Jul/2002
21.620353
--
4600000
19/Jul/2002
22.476103
--
4600000
18/Jul/2002
22.943686
--
4600000
17/Jul/2002
22.95387
--
4600000
16/Jul/2002
22.952175
--
4600000
15/Jul/2002
23.188042
--
4600000
12/Jul/2002
23.346399
--
4600000
11/Jul/2002
22.521554
--
4600000
10/Jul/2002
23.44847
--
4600000
09/Jul/2002
23.820852
--
4600000
08/Jul/2002
23.183539
--
4600000
05/Jul/2002
23.026839
--
4600000
03/Jul/2002
21.903931
--
4600000
02/Jul/2002
21.775191
--
4600000
01/Jul/2002
21.745488
--
4600000
28/Jun/2002
21.71663
--
4600000
27/Jun/2002
20.825283
--
4600000
26/Jun/2002
20.516833
--
4600000
25/Jun/2002
21.929868
--
4600000
24/Jun/2002
22.239946
--
4600000
21/Jun/2002
22.361194
--
4600000
20/Jun/2002
22.197154
--
4600000
19/Jun/2002
22.186873
--
4600000
18/Jun/2002
23.007809
--
4600000
17/Jun/2002
23.0529
--
4600000
14/Jun/2002
23.331045
--
4600000
13/Jun/2002
23.44987
--
4600000
12/Jun/2002
23.451084
--
4600000
11/Jun/2002
23.475824
--
4600000
10/Jun/2002
23.275845
--
4600000
07/Jun/2002
22.859787
--
4600000
06/Jun/2002
23.280045
--
4600000
05/Jun/2002
23.28635
--
4600000
04/Jun/2002
23.261967
--
4600000
03/Jun/2002
23.009526
--
4600000
31/May/2002
22.663329
--
4600000
30/May/2002
23.209576
--
4600000
29/May/2002
23.687451
--
4600000
28/May/2002
23.996451
--
4600000
24/May/2002
23.949353
--
4600000
23/May/2002
23.619686
--
4600000
22/May/2002
24.105658
--
4600000
21/May/2002
23.173656
--
4600000
20/May/2002
24.047214
--
4600000
17/May/2002
24.213456
--
4600000
16/May/2002
23.481858
--
4600000
15/May/2002
23.513715
--
4600000
14/May/2002
22.6922
--
4600000
13/May/2002
22.155023
--
4600000
10/May/2002
22.017697
--
4600000
09/May/2002
22.677082
--
4600000
08/May/2002
22.754935
--
4600000
07/May/2002
22.249999
--
4600000
06/May/2002
22.1487
--
4600000
03/May/2002
23.058217
--
4600000
02/May/2002
23.052248
--
4600000
01/May/2002
22.527971
--
4600000
30/Apr/2002
22.528234
--
4600000
29/Apr/2002
22.442527
--
4600000
26/Apr/2002
23.265584
--
4600000
25/Apr/2002
23.36366
--
5000000
24/Apr/2002
24.423992
--
5000000
23/Apr/2002
24.733351
--
5000000
22/Apr/2002
24.127806
--
5000000
19/Apr/2002
24.070193
--
5000000
18/Apr/2002
24.337295
--
5000000
17/Apr/2002
24.043689
--
5000000
16/Apr/2002
23.016767
--
5000000
15/Apr/2002
22.830245
--
5000000
12/Apr/2002
22.199435
--
5000000
11/Apr/2002
21.871801
--
5000000
10/Apr/2002
21.661454
--
5000000
09/Apr/2002
22.519696
--
5000000
08/Apr/2002
22.916201
--
5000000
05/Apr/2002
23.422347
--
5000000
04/Apr/2002
23.439944
--
5000000
03/Apr/2002
23.489129
--
5000000
02/Apr/2002
23.19979
--
5000000
01/Apr/2002
22.397542
--
5000000
28/Mar/2002
22.760187
--
5000000
27/Mar/2002
22.970927
--
5000000
26/Mar/2002
22.342348
--
5000000
25/Mar/2002
22.288689
--
5000000
22/Mar/2002
22.722354
--
5000000
21/Mar/2002
22.417999
--
4900000
20/Mar/2002
22.534954
--
4900000
19/Mar/2002
22.597361
--
4900000
18/Mar/2002
22.029568
--
4900000
15/Mar/2002
21.931332
--
4600000
14/Mar/2002
21.944444
--
4400000
13/Mar/2002
21.814856
--
4400000
12/Mar/2002
21.789671
--
4400000
11/Mar/2002
21.195946
--
4400000
08/Mar/2002
21.139686
--
4400000
07/Mar/2002
21.305232
--
4400000
06/Mar/2002
21.594598
--
4400000
05/Mar/2002
21.648358
--
4350000
04/Mar/2002
21.309547
--
4350000
01/Mar/2002
20.863445
--
4350000
28/Feb/2002
20.853107
--
4300000
27/Feb/2002
20.822449
--
4300000
26/Feb/2002
20.376765
--
4300000
25/Feb/2002
20.162353
--
4300000
22/Feb/2002
20.211926
--
4300000
21/Feb/2002
20.149434
--
4300000
20/Feb/2002
19.950766
--
4300000
19/Feb/2002
20.071633
--
4300000
15/Feb/2002
20.196317
--
4300000
14/Feb/2002
20.521431
--
4300000
13/Feb/2002
18.721581
--
4300000
12/Feb/2002
18.720576
--
4300000
11/Feb/2002
18.720085
--
4300000
08/Feb/2002
18.789115
--
4300000
07/Feb/2002
18.535121
--
4300000
06/Feb/2002
18.84644
--
4300000
05/Feb/2002
18.88874
--
4300000
04/Feb/2002
18.553399
--
4300000
01/Feb/2002
18.784368
--
4300000
31/Jan/2002
18.892267
--
4300000
30/Jan/2002
18.972671
--
4300000
29/Jan/2002
19.647398
--
4100000
28/Jan/2002
19.766447
--
4100000
25/Jan/2002
19.586809
--
4100000
24/Jan/2002
19.066808
--
4100000
23/Jan/2002
18.649888
--
4100000
22/Jan/2002
18.166299
--
4100000
18/Jan/2002
17.905462
--
4100000
17/Jan/2002
18.040403
--
4100000
16/Jan/2002
18.002076
--
4100000
15/Jan/2002
18.218382
--
4100000
14/Jan/2002
19.038473
--
4100000
11/Jan/2002
18.37748
--
4100000
10/Jan/2002
18.506836
--
4100000
09/Jan/2002
19.23935
--
4100000
08/Jan/2002
18.784525
--
4100000
07/Jan/2002
19.404806
--
4100000
04/Jan/2002
19.219312
--
4100000
03/Jan/2002
18.507807
--
4100000
02/Jan/2002
18.376109
--
4100000
31/Dec/2001
17.523145
--
4100000
28/Dec/2001
17.399842
--
4100000
27/Dec/2001
16.655352
--
4100000
26/Dec/2001
16.278732
--
4100000
24/Dec/2001
16.210405
--
4100000
21/Dec/2001
16.177519
--
4100000
20/Dec/2001
16.81352
--
4100000
19/Dec/2001
16.454121
--
4100000
18/Dec/2001
16.352337
--
4100000
17/Dec/2001
16.309649
--
4100000
14/Dec/2001
16.929429
--
4100000
13/Dec/2001
17.467824
--
4100000
12/Dec/2001
17.555649
--
4100000
11/Dec/2001
17.09013
--
4100000
10/Dec/2001
17.025189
--
4100000
07/Dec/2001
18.210453
--
4100000
06/Dec/2001
17.714124
--
4100000
05/Dec/2001
17.707813
--
4100000
04/Dec/2001
16.440071
--
3700000
03/Dec/2001
16.491071
--
3700000
30/Nov/2001
16.250607
--
3700000
29/Nov/2001
15.824391
--
3700000
28/Nov/2001
15.958099
--
3700000
27/Nov/2001
17.072545
--
3700000
26/Nov/2001
17.259386
--
3700000
23/Nov/2001
16.351582
--
3700000
21/Nov/2001
15.378367
--
3700000
20/Nov/2001
15.355989
--
3700000
19/Nov/2001
15.615965
--
3700000
16/Nov/2001
15.245254
--
3700000
15/Nov/2001
15.124295
--
3300000
14/Nov/2001
15.120429
--
2850000
13/Nov/2001
14.587458
--
2850000
12/Nov/2001
14.563736
--
2850000
09/Nov/2001
14.435159
--
2850000
08/Nov/2001
13.90813
--
2850000
07/Nov/2001
13.571355
--
2850000
06/Nov/2001
13.606716
--
2850000
05/Nov/2001
13.449813
--
2850000
02/Nov/2001
13.205198
--
2850000
01/Nov/2001
13.010332
--
2850000
31/Oct/2001
12.869863
--
2850000
30/Oct/2001
12.760344
--
2850000
29/Oct/2001
13.206306
--
2850000
26/Oct/2001
13.099576
--
2850000
25/Oct/2001
13.083564
--
2850000
24/Oct/2001
13.054734
--
2850000
23/Oct/2001
12.54677
--
2850000
22/Oct/2001
12.487336
--
2850000
19/Oct/2001
12.508342
--
2850000
18/Oct/2001
12.394177
--
2850000
17/Oct/2001
12.450136
--
2850000
16/Oct/2001
12.301026
--
2850000
15/Oct/2001
12.11754
--
2850000
12/Oct/2001
12.176646
--
2850000
11/Oct/2001
12.076551
--
2850000
10/Oct/2001
11.666169
--
2850000
09/Oct/2001
11.751045
--
2850000
08/Oct/2001
11.418283
--
2850000
05/Oct/2001
11.571894
--
2850000
04/Oct/2001
11.545253
--
2850000
03/Oct/2001
10.978492
--
2850000
02/Oct/2001
10.997501
--
2850000
01/Oct/2001
11.054323
--
2850000
28/Sept/2001
11.054561
--
2850000
27/Sept/2001
10.89013
--
2850000
26/Sept/2001
10.901759
--
2850000
25/Sept/2001
10.879641
--
2850000
24/Sept/2001
11.136455
--
2850000
21/Sept/2001
10.987578
--
2850000
20/Sept/2001
11.300848
--
2850000
19/Sept/2001
11.576516
--
2850000
18/Sept/2001
11.616712
--
2850000
17/Sept/2001
11.287421
--
2850000
10/Sept/2001
13.198773
--
2850000
07/Sept/2001
13.347998
--
2850000
06/Sept/2001
13.311536
--
2850000
05/Sept/2001
13.326598
--
2850000
04/Sept/2001
13.562085
--
2850000
31/Aug/2001
13.250268
--
2850000
30/Aug/2001
13.687193
--
2850000
29/Aug/2001
13.776853
--
2850000
28/Aug/2001
13.989853
--
2850000
27/Aug/2001
14.048393
--
2850000
24/Aug/2001
13.753028
0.104
2850000
23/Aug/2001
13.8077
--
2500000
22/Aug/2001
13.905044
--
2500000
21/Aug/2001
13.708512
--
2500000
20/Aug/2001
13.706752
--
2500000
17/Aug/2001
14.06252
--
2500000
16/Aug/2001
14.133468
--
2500000
15/Aug/2001
13.995008
--
2500000
14/Aug/2001
13.99538
--
2500000
13/Aug/2001
13.667396
--
2500000
10/Aug/2001
13.547448
--
2500000
09/Aug/2001
13.340512
--
2500000
08/Aug/2001
13.822776
--
2500000
07/Aug/2001
13.836404
--
2500000
06/Aug/2001
13.913428
--
2500000
03/Aug/2001
13.926892
--
2500000
02/Aug/2001
13.867583
--
1800000
01/Aug/2001
13.63345
--
1800000
31/Jul/2001
13.07445
--
1800000
30/Jul/2001
12.814244
--
1800000
27/Jul/2001
13.01
--
1800000
26/Jul/2001
12.78
--
1800000
25/Jul/2001
12.5
--
1800000
24/Jul/2001
12.45
--
1800000
23/Jul/2001
12.44
--
1800000
20/Jul/2001
12.76
--
1800000
19/Jul/2001
12.95
--
1800000
18/Jul/2001
12.68
--
1800000
17/Jul/2001
12.85
--
1800000
16/Jul/2001
12.873883
--
1800000
13/Jul/2001
12.932022
--
1800000
12/Jul/2001
13.278478
--
1800000
11/Jul/2001
12.996778
--
1800000
10/Jul/2001
13.215283
--
1800000
09/Jul/2001
13.294356
--
1800000
06/Jul/2001
13.731639
--
1800000
05/Jul/2001
14.1339
--
1800000
03/Jul/2001
14.187867
--
1800000
02/Jul/2001
14.174483
--
1800000
29/Jun/2001
14.160289
--
1800000
28/Jun/2001
13.822717
--
1800000
27/Jun/2001
13.90535
--
1800000
26/Jun/2001
13.933872
--
1800000
25/Jun/2001
14.098944
--
1800000
22/Jun/2001
14.149933
--
1800000
21/Jun/2001
14.136733
--
1800000
20/Jun/2001
14.200789
--
1800000
19/Jun/2001
14.426806
--
1800000
18/Jun/2001
14.547389
--
1800000
15/Jun/2001
14.833722
--
1800000
14/Jun/2001
14.744606
--
1800000
13/Jun/2001
14.788011
--
1800000
12/Jun/2001
14.62375
--
1800000
11/Jun/2001
14.722467
--
1800000
08/Jun/2001
15.106161
--
1800000
07/Jun/2001
14.549944
--
1800000
06/Jun/2001
14.443661
--
1800000
05/Jun/2001
14.432856
--
1800000
04/Jun/2001
14.829272
--
1800000
01/Jun/2001
14.770967
--
1800000
31/May/2001
14.960372
--
1800000
30/May/2001
15.352544
--
1800000
29/May/2001
15.435917
--
1800000
25/May/2001
15.240278
--
1800000
24/May/2001
15.286339
--
1800000
23/May/2001
15.335133
--
1800000
22/May/2001
15.087472
--
1800000
21/May/2001
15.07338
--
1500000
18/May/2001
14.610467
--
1500000
17/May/2001
14.476407
--
1500000
16/May/2001
13.709807
--
1500000
15/May/2001
14.00556
--
1500000
14/May/2001
14.204367
--
1500000
11/May/2001
14.209647
--
1500000
10/May/2001
14.100093
--
1500000
09/May/2001
14.12432
--
1500000
08/May/2001
14.385367
--
1500000
07/May/2001
14.65028
--
1500000
04/May/2001
14.398543
--
1400000
03/May/2001
14.368364
--
1400000
02/May/2001
14.254607
--
1350000
01/May/2001
13.890867
--
1350000
30/Apr/2001
13.891237
--
1350000
27/Apr/2001
13.245748
--
1350000
26/Apr/2001
13.501719
--
1350000
25/Apr/2001
13.698667
--
1350000
24/Apr/2001
13.402504
--
1350000
23/Apr/2001
13.44863
--
1350000
20/Apr/2001
13.331844
--
1350000
19/Apr/2001
13.717378
--
1350000
18/Apr/2001
12.851059
--
1350000
17/Apr/2001
12.054585
--
1350000
16/Apr/2001
11.882844
--
1350000
12/Apr/2001
12.189422
--
1350000
11/Apr/2001
11.873074
--
1350000
10/Apr/2001
11.325
--
1350000
09/Apr/2001
11.423459
--
1350000
06/Apr/2001
11.668667
--
1350000
05/Apr/2001
11.080904
--
1350000
04/Apr/2001
11.081193
--
1350000
03/Apr/2001
11.548341
--
1350000
02/Apr/2001
11.821119
--
1350000
30/Mar/2001
12.207511
--
1350000
29/Mar/2001
12.250889
--
1350000
28/Mar/2001
12.59683
--
1350000
27/Mar/2001
12.590037
--
1350000
26/Mar/2001
12.949
--
1350000
23/Mar/2001
12.784867
--
1350000
22/Mar/2001
12.312681
--
1350000
21/Mar/2001
12.557674
--
1350000
20/Mar/2001
12.68983
--
1350000
19/Mar/2001
12.724985
--
1350000
16/Mar/2001
12.876259
--
1350000
15/Mar/2001
12.995852
--
1350000
14/Mar/2001
13.078481
--
1350000
13/Mar/2001
12.647437
--
1350000
12/Mar/2001
12.987007
--
1350000
09/Mar/2001
13.682422
--
1350000
08/Mar/2001
14.088474
--
1350000
07/Mar/2001
13.787437
--
1350000
06/Mar/2001
13.842511
--
1350000
05/Mar/2001
13.691852
--
1350000
02/Mar/2001
13.542622
--
1350000
01/Mar/2001
14.025578
--
1350000
28/Feb/2001
14.108363
--
1350000
27/Feb/2001
14.184637
--
1350000
26/Feb/2001
14.416259
--
1350000
23/Feb/2001
14.335652
--
1350000
22/Feb/2001
14.467296
--
1350000
21/Feb/2001
14.813778
--
1350000
20/Feb/2001
15.311207
--
1350000
16/Feb/2001
15.122267
--
1350000
15/Feb/2001
14.956111
--
1350000
14/Feb/2001
14.950415
--
1350000
13/Feb/2001
14.7712
--
1350000
12/Feb/2001
14.636711
--
1350000
09/Feb/2001
14.573541
--
1350000
08/Feb/2001
14.423185
--
1350000
07/Feb/2001
14.03937
--
1350000
06/Feb/2001
14.354778
--
1350000
05/Feb/2001
14.099467
--
1350000
02/Feb/2001
15.012356
--
1350000
01/Feb/2001
15.049926
--
1350000
31/Jan/2001
15.206044
--
1350000
30/Jan/2001
14.331807
--
1350000
29/Jan/2001
14.428333
--
1350000
26/Jan/2001
14.223222
--
1350000
25/Jan/2001
15.221215
--
1350000
24/Jan/2001
15.234689
--
1350000
23/Jan/2001
15.250637
--
1350000
22/Jan/2001
15.251044
--
1350000
19/Jan/2001
15.106963
--
1350000
18/Jan/2001
14.578637
--
1350000
17/Jan/2001
14.380785
--
1350000
16/Jan/2001
14.419756
--
1350000
12/Jan/2001
14.088259
--
1350000
11/Jan/2001
13.448659
--
1350000
10/Jan/2001
13.52583
--
1350000
09/Jan/2001
14.423385
--
1350000
08/Jan/2001
14.292993
--
1350000
05/Jan/2001
14.199163
--
1350000
04/Jan/2001
13.494615
--
1350000
03/Jan/2001
12.505496
--
1350000
02/Jan/2001
12.44197
--
1350000
29/Dec/2000
12.026096
--
1350000
28/Dec/2000
12.146933
--
1350000
27/Dec/2000
12.08943
--
1350000
26/Dec/2000
12.150007
--
1350000
22/Dec/2000
12.248289
--
1350000
21/Dec/2000
12.627896
--
1350000
20/Dec/2000
12.771526
--
1350000
19/Dec/2000
13.284519
--
1350000
18/Dec/2000
13.471007
--
1350000
15/Dec/2000
13.28443
--
1350000
14/Dec/2000
13.710696
--
1350000
13/Dec/2000
14.120852
--
1350000
12/Dec/2000
13.688993
--
1350000
11/Dec/2000
14.088074
--
1350000
08/Dec/2000
13.406148
--
1350000
07/Dec/2000
13.016215
--
1350000
06/Dec/2000
12.846867
--
1350000
05/Dec/2000
12.74617
--
1350000
04/Dec/2000
12.166615
--
1350000
01/Dec/2000
12.584007
--
1350000
30/Nov/2000
12.412363
--
1350000
29/Nov/2000
12.75484
--
750000
28/Nov/2000
13.450107
--
750000
27/Nov/2000
13.89636
--
750000
24/Nov/2000
13.20384
--
750000
22/Nov/2000
13.0596
--
750000
21/Nov/2000
13.42992
--
750000
20/Nov/2000
13.747187
--
750000
17/Nov/2000
14.31736
--
750000
16/Nov/2000
14.448787
--
750000
15/Nov/2000
14.622573
--
750000
14/Nov/2000
14.42328
--
750000
13/Nov/2000
14.06504
--
750000
10/Nov/2000
14.88804
--
750000
09/Nov/2000
14.831133
--
750000
08/Nov/2000
14.684493
--
750000
07/Nov/2000
14.432867
--
750000
06/Nov/2000
14.522627
--
750000
03/Nov/2000
14.658573
--
750000
02/Nov/2000
14.610787
--
750000
01/Nov/2000
14.351027
--
750000
31/Oct/2000
13.35288
--
750000
30/Oct/2000
12.929227
--
750000
27/Oct/2000
13.21692
--
750000
26/Oct/2000
13.4592
--
750000
25/Oct/2000
14.011467
--
750000
24/Oct/2000
14.11996
--
750000
23/Oct/2000
13.6
--
750000
20/Oct/2000
14.181493
--
750000
19/Oct/2000
13.103387
--
750000
18/Oct/2000
12.987053
--
750000
17/Oct/2000
13.01492
--
750000
16/Oct/2000
14.127973
--
750000
13/Oct/2000
13.37532
--
750000
12/Oct/2000
13.751453
--
750000
11/Oct/2000
14.29228
--
750000
10/Oct/2000
15.206547
--
750000
09/Oct/2000
15.274053
--
750000
06/Oct/2000
15.87104
--
750000
05/Oct/2000
15.836693
--
750000
04/Oct/2000
15.571973
--
750000
03/Oct/2000
15.341133
--
750000
02/Oct/2000
15.347773
--
750000
29/Sept/2000
16.106147
--
750000
28/Sept/2000
15.89896
--
750000
27/Sept/2000
15.698213
--
750000
26/Sept/2000
15.263427
--
750000
25/Sept/2000
15.15036
--
750000
22/Sept/2000
14.16416
--
750000
21/Sept/2000
15.378187
--
750000
20/Sept/2000
15.550707
--
750000
19/Sept/2000
14.675773
--
750000
18/Sept/2000
14.886413
--
750000
15/Sept/2000
16.40832
--
750000
14/Sept/2000
17.007747
--
750000
13/Sept/2000
17.22772
--
750000
12/Sept/2000
17.235893
--
750000
11/Sept/2000
17.236293
--
750000
08/Sept/2000
17.23764
--
750000
07/Sept/2000
17.302973
--
750000
06/Sept/2000
17.89176
--
750000
05/Sept/2000
17.99172
--
750000
01/Sept/2000
18.33976
--
750000
31/Aug/2000
18.158253
--
750000
30/Aug/2000
18.96048
--
750000
29/Aug/2000
19.306187
--
750000
28/Aug/2000
19.296333
--
750000
25/Aug/2000
19.173307
--
750000
24/Aug/2000
18.831613
--
750000
23/Aug/2000
18.909067
--
750000
22/Aug/2000
19.43608
--
750000
21/Aug/2000
18.982733
--
750000
18/Aug/2000
19.100013
--
750000
17/Aug/2000
19.554853
--
750000
16/Aug/2000
19.675133
--
750000
15/Aug/2000
19.247387
--
750000
14/Aug/2000
19.241867
--
750000
11/Aug/2000
19.090933
--
750000
10/Aug/2000
19.276413
--
750000
09/Aug/2000
18.657373
--
750000
08/Aug/2000
17.346347
--
750000
07/Aug/2000
17.60136
--
750000
04/Aug/2000
18.60704
--
750000
03/Aug/2000
19.01272
--
750000
02/Aug/2000
19.203653
--
750000
01/Aug/2000
19.132093
--
750000
31/Jul/2000
18.550013
--
750000
28/Jul/2000
18.15459
--
1000000
27/Jul/2000
19.26688
--
1000000
26/Jul/2000
19.71629
--
1000000
25/Jul/2000
19.56216
--
1000000
24/Jul/2000
19.54779
--
1000000
21/Jul/2000
20.7304
--
1000000
20/Jul/2000
20.71976
--
1000000
19/Jul/2000
21.05105
--
1000000
18/Jul/2000
21.52171
--
1000000
17/Jul/2000
21.90787
--
1000000
14/Jul/2000
21.91058
--
1000000
13/Jul/2000
22.36684
--
1000000
12/Jul/2000
22.08366
--
1000000
11/Jul/2000
21.93338
--
1000000
10/Jul/2000
22.39782
--
1000000
07/Jul/2000
22.19173
--
1000000
06/Jul/2000
22.19666
--
1000000
05/Jul/2000
22.01006
--
1000000
03/Jul/2000
22.25611
--
1000000
30/Jun/2000
21.81943
--
1000000
29/Jun/2000
21.81188
--
1000000
28/Jun/2000
21.74825
--
1000000
27/Jun/2000
21.48979
--
1000000
26/Jun/2000
21.08115
--
1000000
23/Jun/2000
20.71709
--
1000000
22/Jun/2000
20.79724
--
1000000
21/Jun/2000
20.86132
--
1000000
20/Jun/2000
20.95988
--
1000000
19/Jun/2000
20.03484
--
1000000
16/Jun/2000
20.20784
--
1000000
15/Jun/2000
20.40273
--
1000000
14/Jun/2000
21.69206
--
1000000
13/Jun/2000
21.49315
--
1000000
12/Jun/2000
22.63599
--
1000000
09/Jun/2000
22.19537
--
1000000
08/Jun/2000
20.90846
--
1000000
07/Jun/2000
21.76793
--
1000000
06/Jun/2000
21.2354
--
1000000
05/Jun/2000
21.21702
--
1000000
02/Jun/2000
20.20225
--
1000000
01/Jun/2000
19.47466
--
1000000
31/May/2000
19.24826
--
1000000
30/May/2000
18.14943
--
1000000
26/May/2000
17.15136
--
1000000
25/May/2000
18.36996
--
1000000
24/May/2000
17.81304
--
1000000
23/May/2000
17.90063
--
1000000
22/May/2000
18.30427
--
1000000
19/May/2000
19.3673
--
1000000
18/May/2000
19.10842
--
1000000
17/May/2000
19.43038
--
1000000
16/May/2000
19.95336
--
1000000
15/May/2000
19.50504
--
250000
12/May/2000
19.6346
--
250000
11/May/2000
20.23992
--
250000
10/May/2000
20.30224
--
250000
09/May/2000
20.36
--
--
iShares MSCI South Korea ETF
Fund Inception
09-May-2000
Month End Date
Monthly Total (NAV) Return
31/May/2000
--
30/Jun/2000
13.35
31/Jul/2000
-14.99
31/Aug/2000
-2.1
30/Sept/2000
-11.29
31/Oct/2000
-17.13
30/Nov/2000
-7.04
31/Dec/2000
-3.06
31/Jan/2001
26.44
28/Feb/2001
-7.23
31/Mar/2001
-13.47
30/Apr/2001
13.76
31/May/2001
7.7
30/Jun/2001
-5.35
31/Jul/2001
-7.7
31/Aug/2001
2.14
30/Sept/2001
-16.6
31/Oct/2001
16.47
30/Nov/2001
26.26
31/Dec/2001
7.82
31/Jan/2002
7.82
28/Feb/2002
10.38
31/Mar/2002
9.16
30/Apr/2002
-1.01
31/May/2002
0.58
30/Jun/2002
-4.15
31/Jul/2002
-2.72
31/Aug/2002
0.19
30/Sept/2002
-14.6
31/Oct/2002
4.04
30/Nov/2002
12.81
31/Dec/2002
-12.44
31/Jan/2003
-3.77
28/Feb/2003
-5.2
31/Mar/2003
-10.44
30/Apr/2003
14.1
31/May/2003
5.83
30/Jun/2003
8.07
31/Jul/2003
10.05
31/Aug/2003
5.78
30/Sept/2003
-6.2
31/Oct/2003
10.31
30/Nov/2003
0.08
31/Dec/2003
4.06
31/Jan/2004
7.48
29/Feb/2004
3.48
31/Mar/2004
2.7
30/Apr/2004
-6.79
31/May/2004
-5.15
30/Jun/2004
-3.7
31/Jul/2004
-7.69
31/Aug/2004
9.42
30/Sept/2004
3.93
31/Oct/2004
1.59
30/Nov/2004
11.25
31/Dec/2004
2.48
31/Jan/2005
6.59
28/Feb/2005
10.61
31/Mar/2005
-5.91
30/Apr/2005
-4.69
31/May/2005
4.6
30/Jun/2005
-0.06
31/Jul/2005
11.92
31/Aug/2005
-3.1
30/Sept/2005
11.91
31/Oct/2005
-6.07
30/Nov/2005
12.16
31/Dec/2005
9.67
31/Jan/2006
7.59
28/Feb/2006
-2.71
31/Mar/2006
-0.28
30/Apr/2006
6.47
31/May/2006
-7.69
30/Jun/2006
-1.81
31/Jul/2006
-0.13
31/Aug/2006
2.36
30/Sept/2006
2.98
31/Oct/2006
-0.26
30/Nov/2006
5.38
31/Dec/2006
-0.33
31/Jan/2007
-4.58
28/Feb/2007
5.04
31/Mar/2007
2.49
30/Apr/2007
6
31/May/2007
8.44
30/Jun/2007
3.14
31/Jul/2007
10.91
31/Aug/2007
-4.49
30/Sept/2007
7.48
31/Oct/2007
7.15
30/Nov/2007
-9.69
31/Dec/2007
-1.57
31/Jan/2008
-13.75
29/Feb/2008
5.32
31/Mar/2008
-4.28
30/Apr/2008
7.14
31/May/2008
-1.79
30/Jun/2008
-12.26
31/Jul/2008
-1.71
31/Aug/2008
-13.78
30/Sept/2008
-10.68
31/Oct/2008
-26.14
30/Nov/2008
-16.95
31/Dec/2008
19.81
31/Jan/2009
-4.09
28/Feb/2009
-17.81
31/Mar/2009
26.14
30/Apr/2009
21.22
31/May/2009
4.12
30/Jun/2009
-1.07
31/Jul/2009
18.52
31/Aug/2009
1.13
30/Sept/2009
12.05
31/Oct/2009
-6.36
30/Nov/2009
0.79
31/Dec/2009
8.23
31/Jan/2010
-4.27
28/Feb/2010
-0.87
31/Mar/2010
9.21
30/Apr/2010
5.64
31/May/2010
-13.66
30/Jun/2010
1.23
31/Jul/2010
7.49
31/Aug/2010
-2.63
30/Sept/2010
11.79
31/Oct/2010
1.52
30/Nov/2010
0
31/Dec/2010
11.02
31/Jan/2011
2.6
28/Feb/2011
-6.4
31/Mar/2011
11.54
30/Apr/2011
6.56
31/May/2011
-3.52
30/Jun/2011
-1.97
31/Jul/2011
1.72
31/Aug/2011
-13.44
30/Sept/2011
-12.95
31/Oct/2011
14.98
30/Nov/2011
-6.37
31/Dec/2011
-0.91
31/Jan/2012
10
29/Feb/2012
4.45
31/Mar/2012
-0.63
30/Apr/2012
-0.03
31/May/2012
-11.24
30/Jun/2012
2.91
31/Jul/2012
3.34
31/Aug/2012
-0.66
30/Sept/2012
6.79
31/Oct/2012
-3.01
30/Nov/2012
2.45
31/Dec/2012
5.59
31/Jan/2013
-4.06
28/Feb/2013
4.18
31/Mar/2013
-4.89
30/Apr/2013
-2.08
31/May/2013
0.13999999999999999
30/Jun/2013
-7.7299999999999995
31/Jul/2013
4.42
31/Aug/2013
3
30/Sept/2013
7.13
31/Oct/2013
3.8699999999999997
30/Nov/2013
1.22
31/Dec/2013
-0.67
31/Jan/2014
-5.66
28/Feb/2014
2.52
31/Mar/2014
0.08
30/Apr/2014
1.58
31/May/2014
3.41
30/Jun/2014
1.3
31/Jul/2014
1.89
31/Aug/2014
-0.48
30/Sept/2014
-8.16
31/Oct/2014
-3.38
30/Nov/2014
-2.58
31/Dec/2014
-2.42
31/Jan/2015
2.28
28/Feb/2015
0.57
31/Mar/2015
1
30/Apr/2015
7.01
31/May/2015
-5.67
30/Jun/2015
-4.13
31/Jul/2015
-7.96
31/Aug/2015
-5.94
30/Sept/2015
2.05
31/Oct/2015
10.84
30/Nov/2015
-3.65
31/Dec/2015
-1.67
31/Jan/2016
-5.45
29/Feb/2016
-2.47
31/Mar/2016
13.76
30/Apr/2016
-0.26
31/May/2016
-4.87
30/Jun/2016
3.77
31/Jul/2016
6.01
31/Aug/2016
3.06
30/Sept/2016
1.46
31/Oct/2016
-3.91
30/Nov/2016
-3.05
31/Dec/2016
0.45
31/Jan/2017
7.1
28/Feb/2017
3.45
31/Mar/2017
4.73
30/Apr/2017
0.36
31/May/2017
8.8
30/Jun/2017
0.35
31/Jul/2017
2.99
31/Aug/2017
-2.45
30/Sept/2017
1
31/Oct/2017
8.04
30/Nov/2017
0.66
31/Dec/2017
2.91
31/Jan/2018
4.42
28/Feb/2018
-6.64
31/Mar/2018
2.11
30/Apr/2018
2.56
31/May/2018
-5.19
30/Jun/2018
-6.36
31/Jul/2018
-1.78
31/Aug/2018
1.52
30/Sept/2018
0.87
31/Oct/2018
-14.87
30/Nov/2018
3.98
31/Dec/2018
-1.22
31/Jan/2019
9.16
28/Feb/2019
-1.68
31/Mar/2019
-3.36
30/Apr/2019
0.39
31/May/2019
-9.33
30/Jun/2019
8.04
31/Jul/2019
-6.43
31/Aug/2019
-5.06
30/Sept/2019
6.32
31/Oct/2019
4.53
30/Nov/2019
-1.64
31/Dec/2019
9.3
31/Jan/2020
-6.49
29/Feb/2020
-7.77
31/Mar/2020
-11.88
30/Apr/2020
9.3
31/May/2020
2.55
30/Jun/2020
7.36
31/Jul/2020
6.56
31/Aug/2020
3.72
30/Sept/2020
2.14
31/Oct/2020
0.64
30/Nov/2020
16.99
31/Dec/2020
14.94
31/Jan/2021
1.82
28/Feb/2021
0.19
31/Mar/2021
0.77
30/Apr/2021
3.22
31/May/2021
-0.14
30/Jun/2021
2.39
31/Jul/2021
-5.65
31/Aug/2021
-1.72
30/Sept/2021
-7.36
31/Oct/2021
-0.51
30/Nov/2021
-6.12
31/Dec/2021
6.2
31/Jan/2022
-7.63
28/Feb/2022
-0.32
31/Mar/2022
-0.6
30/Apr/2022
-6.51
31/May/2022
2.82
30/Jun/2022
-16.01
31/Jul/2022
4.78
31/Aug/2022
-3.57
30/Sept/2022
-18.46
31/Oct/2022
8.48
30/Nov/2022
17.23
31/Dec/2022
-5.32
31/Jan/2023
11.93
28/Feb/2023
-7.58
31/Mar/2023
4.87
30/Apr/2023
-0.98
31/May/2023
3.06
30/Jun/2023
0.87
31/Jul/2023
6.9
31/Aug/2023
-7.43
30/Sept/2023
-5.47
31/Oct/2023
-6.95
30/Nov/2023
15.45
31/Dec/2023
6.09
31/Jan/2024
-9.56
29/Feb/2024
8.74
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
1.651019
1.651019
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.697414
0.697414
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
1.678518
1.678518
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.630268
0.630268
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
1.307628
1.307628
0
0
0
19/Dec/2018
18/Dec/2018
24/Dec/2018
0.789911
0.789911
0
0
0
20/Dec/2017
19/Dec/2017
26/Dec/2017
2.176242
2.176242
0
0
0
23/Dec/2016
21/Dec/2016
28/Dec/2016
0.645396
0.645396
0
0
0
23/Dec/2015
21/Dec/2015
28/Dec/2015
1.202102
1.202102
0
0
0
19/Dec/2014
17/Dec/2014
24/Dec/2014
0.663357
0.663357
0
0
0
20/Dec/2013
18/Dec/2013
30/Dec/2013
0.898045
0.898045
0
0
0
01/Jul/2013
27/Jun/2013
05/Jul/2013
0
0
0
0
0
20/Dec/2012
18/Dec/2012
27/Dec/2012
0.364562
0.364562
0
0
0
25/Jun/2012
21/Jun/2012
28/Jun/2012
0
0
0
0
0
22/Dec/2011
20/Dec/2011
29/Dec/2011
0.373009
0.373009
0
0
0
24/Jun/2011
22/Jun/2011
28/Jun/2011
0.326893
0.264199
0
0
0.062694
23/Dec/2010
21/Dec/2010
30/Dec/2010
0.169098
0.169098
0
0
0
25/Jun/2010
23/Jun/2010
29/Jun/2010
0.272635
0.272635
0
0
0
24/Dec/2009
22/Dec/2009
31/Dec/2009
0.114253
0.114253
0
0
0
25/Jun/2009
23/Jun/2009
29/Jun/2009
0.200876
0.200876
0
0
0
26/Dec/2008
23/Dec/2008
31/Dec/2008
0.189142
0.189142
0
0
0
27/Jun/2008
25/Jun/2008
30/Jun/2008
0.611704
0.611704
0
0
0
27/Dec/2007
24/Dec/2007
04/Jan/2008
0.369033
0.369033
0
0
0
22/Dec/2006
20/Dec/2006
29/Dec/2006
0.333467
0.333467
0
0
0
28/Dec/2005
23/Dec/2005
30/Dec/2005
0.260077
0.260077
0
0
0
28/Dec/2004
23/Dec/2004
30/Dec/2004
0.099569
0.099569
0
0
0
05/Jan/2004
31/Dec/2003
07/Jan/2004
0.084
0.084
0
0
0
24/Dec/2003
22/Dec/2003
02/Jan/2004
0.152372
0.152372
0
0
0
26/Dec/2002
23/Dec/2002
02/Jan/2003
0
0
0
0
0
28/Aug/2001
24/Aug/2001
31/Aug/2001
0.104
0.0349
0
0
0.0691