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
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28/Mar/2024
22.439901
--
463600000
27/Mar/2024
22.417338
--
463600000
26/Mar/2024
22.701226
--
462500000
25/Mar/2024
22.55517
--
460650000
22/Mar/2024
22.487483
--
460250000
21/Mar/2024
23.256209
--
464500000
20/Mar/2024
22.730528
--
463200000
19/Mar/2024
22.799449
--
466050000
18/Mar/2024
23.023882
--
467100000
15/Mar/2024
23.065966
--
454200000
14/Mar/2024
22.837587
--
456800000
13/Mar/2024
22.224996
--
457900000
12/Mar/2024
22.293908
--
457900000
11/Mar/2024
22.275917
--
457900000
08/Mar/2024
22.404902
--
457300000
07/Mar/2024
22.094183
--
459700000
06/Mar/2024
21.765167
--
464400000
05/Mar/2024
21.888961
--
466900000
04/Mar/2024
21.129994
--
469500000
01/Mar/2024
20.783237
--
470950000
29/Feb/2024
20.435765
--
470950000
28/Feb/2024
20.440621
--
471850000
27/Feb/2024
20.738323
--
473250000
26/Feb/2024
20.59218
--
467650000
23/Feb/2024
20.780636
--
468350000
22/Feb/2024
21.1058
--
471700000
21/Feb/2024
21.110664
--
472900000
20/Feb/2024
21.097226
--
472900000
16/Feb/2024
21.052625
--
475350000
15/Feb/2024
20.700584
--
479050000
14/Feb/2024
20.206689
--
477700000
13/Feb/2024
20.925353
--
478200000
12/Feb/2024
20.966821
--
478200000
09/Feb/2024
20.729737
--
478750000
08/Feb/2024
20.450903
--
480850000
07/Feb/2024
20.396274
--
480800000
06/Feb/2024
20.410279
--
480800000
05/Feb/2024
20.593584
--
475500000
02/Feb/2024
21.257925
--
475500000
01/Feb/2024
20.745737
--
478950000
31/Jan/2024
21.130546
--
479450000
30/Jan/2024
21.117102
--
480750000
29/Jan/2024
21.053305
--
483550000
26/Jan/2024
20.971771
--
485600000
25/Jan/2024
20.935438
--
487900000
24/Jan/2024
20.839594
--
489600000
23/Jan/2024
20.372961
--
491600000
22/Jan/2024
20.318306
--
490100000
19/Jan/2024
20.86844
--
472400000
18/Jan/2024
20.690196
--
472400000
17/Jan/2024
20.873586
--
472900000
16/Jan/2024
21.098178
--
472900000
12/Jan/2024
21.10391
--
473500000
11/Jan/2024
21.08131
--
473500000
10/Jan/2024
21.022088
--
473950000
09/Jan/2024
21.168861
--
473950000
08/Jan/2024
20.912801
--
474450000
05/Jan/2024
21.037259
--
474450000
04/Jan/2024
21.019236
--
476200000
03/Jan/2024
21.312494
--
475200000
02/Jan/2024
21.921618
--
477000000
29/Dec/2023
21.780844
--
477500000
28/Dec/2023
22.20705
--
478500000
27/Dec/2023
22.01043
--
478500000
26/Dec/2023
22.395421
--
478500000
22/Dec/2023
22.396652
--
480000000
21/Dec/2023
22.14508
--
481600000
20/Dec/2023
21.948461
--
484100000
19/Dec/2023
21.893806
--
484100000
18/Dec/2023
21.917004
--
484100000
15/Dec/2023
22.151466
--
481100000
14/Dec/2023
21.968585
--
482000000
13/Dec/2023
20.81024
--
482000000
12/Dec/2023
21.021188
--
482000000
11/Dec/2023
20.989414
--
474000000
08/Dec/2023
21.787157
--
474650000
07/Dec/2023
21.897367
--
474650000
06/Dec/2023
22.067112
--
472850000
05/Dec/2023
22.227702
--
472850000
04/Dec/2023
23.047763
--
472850000
01/Dec/2023
23.04413
--
473000000
30/Nov/2023
22.916167
--
473800000
29/Nov/2023
22.866087
--
475900000
28/Nov/2023
22.577772
--
475900000
27/Nov/2023
22.674294
--
480400000
24/Nov/2023
21.713108
--
480400000
22/Nov/2023
21.832822
--
481500000
21/Nov/2023
21.553657
--
482100000
20/Nov/2023
21.421092
--
482100000
17/Nov/2023
21.980907
--
477050000
16/Nov/2023
21.683419
--
479050000
15/Nov/2023
21.445485
--
481050000
14/Nov/2023
20.474526
--
481900000
13/Nov/2023
20.22283
--
481900000
10/Nov/2023
20.608508
--
481700000
09/Nov/2023
20.659185
--
481700000
08/Nov/2023
20.558677
--
480900000
07/Nov/2023
20.646005
--
480900000
06/Nov/2023
21.264775
--
480900000
03/Nov/2023
20.743357
--
480900000
02/Nov/2023
21.10557
--
480900000
01/Nov/2023
20.771418
--
480000000
31/Oct/2023
21.257536
--
482100000
30/Oct/2023
21.211995
--
483100000
27/Oct/2023
20.850777
--
484100000
26/Oct/2023
21.048145
--
484100000
25/Oct/2023
20.901767
--
484800000
24/Oct/2023
20.837887
--
484800000
23/Oct/2023
21.246087
--
484800000
20/Oct/2023
21.274456
--
482050000
19/Oct/2023
20.972249
--
482050000
18/Oct/2023
21.270453
--
483850000
17/Oct/2023
20.784914
--
484950000
16/Oct/2023
20.707284
--
488450000
13/Oct/2023
20.236045
--
490050000
12/Oct/2023
20.291322
--
491350000
11/Oct/2023
20.227435
--
492850000
10/Oct/2023
19.902298
--
493750000
09/Oct/2023
19.842988
--
494150000
06/Oct/2023
19.353374
--
492150000
05/Oct/2023
19.367389
--
492150000
04/Oct/2023
19.344738
--
491150000
03/Oct/2023
19.299169
--
488950000
02/Oct/2023
19.817342
--
481850000
29/Sept/2023
21.152527
--
481850000
28/Sept/2023
20.671356
--
481850000
27/Sept/2023
20.891736
--
482050000
26/Sept/2023
21.098367
--
489650000
25/Sept/2023
21.598455
--
488950000
22/Sept/2023
21.681883
--
490150000
21/Sept/2023
21.306184
--
490150000
20/Sept/2023
21.338573
--
489650000
19/Sept/2023
21.389304
--
490850000
18/Sept/2023
21.265794
--
490850000
15/Sept/2023
21.142844
--
481250000
14/Sept/2023
20.757965
--
479450000
13/Sept/2023
21.001272
--
480600000
12/Sept/2023
20.996975
--
480600000
11/Sept/2023
21.18526
--
479500000
08/Sept/2023
21.099007
--
479500000
07/Sept/2023
21.099294
--
476000000
06/Sept/2023
21.52602
--
476000000
05/Sept/2023
21.590509
--
476000000
01/Sept/2023
22.600512
--
477300000
31/Aug/2023
22.499903
--
478100000
30/Aug/2023
22.578195
--
479600000
29/Aug/2023
22.211528
--
483100000
28/Aug/2023
22.179723
--
485100000
25/Aug/2023
22.180634
--
484900000
24/Aug/2023
22.180939
--
486300000
23/Aug/2023
21.782158
--
489300000
22/Aug/2023
21.452179
--
491100000
21/Aug/2023
20.98458
--
492000000
18/Aug/2023
20.902871
--
492000000
17/Aug/2023
20.825176
--
493000000
16/Aug/2023
20.816287
--
493000000
15/Aug/2023
20.555102
--
493000000
14/Aug/2023
20.844376
--
493000000
11/Aug/2023
20.813122
--
493300000
10/Aug/2023
20.914325
--
492800000
09/Aug/2023
20.827455
--
492200000
08/Aug/2023
21.135081
--
490700000
07/Aug/2023
21.46106
--
489400000
04/Aug/2023
21.512403
--
489400000
03/Aug/2023
21.609028
--
489400000
02/Aug/2023
22.393735
--
491900000
01/Aug/2023
22.490373
--
491900000
31/Jul/2023
22.343829
--
492200000
28/Jul/2023
22.225427
--
492200000
27/Jul/2023
22.946223
--
492400000
26/Jul/2023
22.634478
--
493000000
25/Jul/2023
22.529239
--
493000000
24/Jul/2023
22.561671
--
493000000
21/Jul/2023
22.691099
--
493900000
20/Jul/2023
23.099841
--
493900000
19/Jul/2023
22.953306
--
495100000
18/Jul/2023
22.834305
--
496700000
17/Jul/2023
22.765781
--
496700000
14/Jul/2023
22.730008
--
499500000
13/Jul/2023
22.262232
--
502000000
12/Jul/2023
21.252937
--
504400000
11/Jul/2023
21.230283
--
504400000
10/Jul/2023
21.143382
--
506450000
07/Jul/2023
20.845952
--
506450000
06/Jul/2023
21.263846
--
508250000
05/Jul/2023
20.933722
--
508250000
03/Jul/2023
20.902174
--
509850000
30/Jun/2023
20.622972
--
509850000
29/Jun/2023
20.953809
--
509850000
28/Jun/2023
20.75209
--
508350000
27/Jun/2023
20.958973
--
512450000
26/Jun/2023
20.927123
--
512450000
23/Jun/2023
20.505596
--
511650000
22/Jun/2023
20.762974
--
511650000
21/Jun/2023
21.181042
--
510750000
20/Jun/2023
21.819485
--
510750000
16/Jun/2023
22.022679
--
504450000
15/Jun/2023
21.485829
--
504950000
14/Jun/2023
21.871771
--
504950000
13/Jun/2023
22.207217
--
506450000
12/Jun/2023
22.225886
--
507250000
09/Jun/2023
22.323217
--
508900000
08/Jun/2023
21.731279
--
508900000
07/Jun/2023
21.65353
--
509500000
06/Jun/2023
21.708919
--
509500000
05/Jun/2023
21.55312
--
508400000
02/Jun/2023
21.930481
--
508400000
01/Jun/2023
21.56809
--
508400000
31/May/2023
21.352513
--
509400000
30/May/2023
21.352805
--
509400000
26/May/2023
21.252925
--
509800000
25/May/2023
21.124611
--
509800000
24/May/2023
21.501532
--
513400000
23/May/2023
21.267582
--
513100000
22/May/2023
21.901712
--
513100000
19/May/2023
21.728067
--
510050000
18/May/2023
21.599759
--
510050000
17/May/2023
21.751625
--
510050000
16/May/2023
21.843785
--
511050000
15/May/2023
21.940538
--
511050000
12/May/2023
21.909289
--
511750000
11/May/2023
22.855755
--
511750000
10/May/2023
23.439384
--
511050000
09/May/2023
23.481041
--
508350000
08/May/2023
23.733979
--
506950000
05/May/2023
23.734954
--
506950000
04/May/2023
23.537779
--
508250000
03/May/2023
23.193624
--
508650000
02/May/2023
22.753009
--
508250000
01/May/2023
22.748726
--
509550000
28/Apr/2023
22.749661
--
509550000
27/Apr/2023
23.099189
--
510550000
26/Apr/2023
22.828404
--
510550000
25/Apr/2023
22.870072
--
511750000
24/Apr/2023
22.994449
--
512950000
21/Apr/2023
23.110255
--
504300000
20/Apr/2023
23.335725
--
505000000
19/Apr/2023
22.738701
--
506000000
18/Apr/2023
23.051469
--
506000000
17/Apr/2023
23.327483
--
508200000
14/Apr/2023
23.912022
--
511200000
13/Apr/2023
23.54016
--
512500000
12/Apr/2023
23.103964
--
512500000
11/Apr/2023
23.021571
--
511700000
10/Apr/2023
22.911606
--
509900000
06/Apr/2023
22.912862
--
509900000
05/Apr/2023
22.733973
--
509900000
04/Apr/2023
22.068016
--
507500000
03/Apr/2023
21.985608
--
504650000
31/Mar/2023
21.949739
--
506250000
30/Mar/2023
21.789154
--
506250000
29/Mar/2023
21.371147
--
501050000
28/Mar/2023
21.178376
--
500450000
27/Mar/2023
21.036166
--
499150000
24/Mar/2023
21.294457
--
499550000
23/Mar/2023
21.046524
--
499800000
22/Mar/2023
20.536573
--
499100000
21/Mar/2023
20.647176
--
499700000
20/Mar/2023
20.675039
--
498800000
17/Mar/2023
20.115071
--
499650000
16/Mar/2023
20.230267
--
503350000
15/Mar/2023
20.308695
--
514750000
14/Mar/2023
19.890674
--
520200000
13/Mar/2023
19.389904
--
519500000
10/Mar/2023
18.466738
--
520900000
09/Mar/2023
18.494571
--
520900000
08/Mar/2023
18.481034
--
520900000
07/Mar/2023
19.221358
--
519600000
06/Mar/2023
19.382507
--
520100000
03/Mar/2023
19.387902
--
521100000
02/Mar/2023
19.121558
--
521100000
01/Mar/2023
19.301091
--
519400000
28/Feb/2023
18.869088
--
520400000
27/Feb/2023
19.05789
--
523200000
24/Feb/2023
19.389782
--
524550000
23/Feb/2023
19.785525
--
526150000
22/Feb/2023
20.098501
--
529600000
21/Feb/2023
20.0206
--
528100000
17/Feb/2023
19.506638
--
528850000
16/Feb/2023
19.828804
--
527150000
15/Feb/2023
19.741702
--
526250000
14/Feb/2023
19.962703
--
525500000
13/Feb/2023
20.215898
--
525500000
10/Feb/2023
20.336296
--
526000000
09/Feb/2023
20.658474
--
526000000
08/Feb/2023
20.644961
--
526000000
07/Feb/2023
20.419912
--
522500000
06/Feb/2023
20.58114
--
519700000
03/Feb/2023
21.602894
--
518100000
02/Feb/2023
22.47232
--
517900000
01/Feb/2023
21.608096
--
517900000
31/Jan/2023
21.148341
--
519000000
30/Jan/2023
21.737497
--
520400000
27/Jan/2023
21.821204
--
521900000
26/Jan/2023
21.807702
--
521900000
25/Jan/2023
21.550373
--
521900000
24/Jan/2023
21.808295
--
521000000
23/Jan/2023
21.776389
--
518700000
20/Jan/2023
21.956674
--
498700000
19/Jan/2023
21.565927
--
497300000
18/Jan/2023
22.247106
--
498050000
17/Jan/2023
22.169204
--
502850000
13/Jan/2023
21.779364
--
506200000
12/Jan/2023
21.802666
--
508700000
11/Jan/2023
21.959383
--
508700000
10/Jan/2023
21.633046
--
508700000
09/Jan/2023
21.941579
--
509650000
06/Jan/2023
21.579028
--
509650000
05/Jan/2023
21.537917
--
506450000
04/Jan/2023
22.347907
--
505450000
03/Jan/2023
22.352814
--
506550000
30/Dec/2022
22.031859
--
507850000
29/Dec/2022
21.949318
--
509050000
28/Dec/2022
21.949619
--
509050000
27/Dec/2022
21.839461
--
507350000
23/Dec/2022
21.840659
--
507900000
22/Dec/2022
21.840958
--
507900000
21/Dec/2022
21.983932
--
507900000
20/Dec/2022
21.846162
--
509900000
19/Dec/2022
21.386219
--
509200000
16/Dec/2022
21.009688
--
508150000
15/Dec/2022
21.318338
--
508150000
14/Dec/2022
21.728246
--
510000000
13/Dec/2022
21.530641
--
512000000
12/Dec/2022
21.526335
--
513900000
09/Dec/2022
21.269478
--
514500000
08/Dec/2022
20.887771
--
516700000
07/Dec/2022
20.602707
--
515000000
06/Dec/2022
20.745664
--
515000000
05/Dec/2022
21.155563
--
516000000
02/Dec/2022
20.806641
--
516700000
01/Dec/2022
20.374301
--
518600000
30/Nov/2022
19.845099
--
520000000
29/Nov/2022
19.665808
--
520500000
28/Nov/2022
19.76737
--
520900000
25/Nov/2022
19.639262
--
521400000
23/Nov/2022
19.575341
--
521000000
22/Nov/2022
19.580213
--
521000000
21/Nov/2022
19.000354
--
520200000
18/Nov/2022
19.420118
--
514500000
17/Nov/2022
19.401967
--
514500000
16/Nov/2022
20.207967
--
514500000
15/Nov/2022
20.199034
--
511100000
14/Nov/2022
19.766516
--
511100000
11/Nov/2022
19.776539
--
512500000
10/Nov/2022
19.417682
--
512500000
09/Nov/2022
19.629742
--
513100000
08/Nov/2022
19.105132
--
512700000
07/Nov/2022
19.031729
--
516850000
04/Nov/2022
18.383304
--
518750000
03/Nov/2022
17.42128
--
518750000
02/Nov/2022
18.213442
--
524150000
01/Nov/2022
18.416276
--
524550000
31/Oct/2022
17.647314
--
524650000
28/Oct/2022
17.703314
--
525100000
27/Oct/2022
17.837133
--
525800000
26/Oct/2022
18.040045
--
525500000
25/Oct/2022
17.386231
--
528300000
24/Oct/2022
17.695076
--
529400000
21/Oct/2022
16.931173
--
527150000
20/Oct/2022
17.29989
--
527750000
19/Oct/2022
16.977703
--
527250000
18/Oct/2022
17.217451
--
528250000
17/Oct/2022
17.125566
--
529450000
14/Oct/2022
17.282878
--
527650000
13/Oct/2022
17.660812
--
526400000
12/Oct/2022
17.670264
--
524000000
11/Oct/2022
17.863959
--
519100000
10/Oct/2022
18.260327
--
519100000
07/Oct/2022
18.998061
--
513600000
06/Oct/2022
18.920018
--
513600000
05/Oct/2022
18.823551
--
516300000
04/Oct/2022
19.275206
--
518800000
03/Oct/2022
17.884436
--
521850000
30/Sept/2022
17.521138
--
521850000
29/Sept/2022
17.198827
--
521850000
28/Sept/2022
16.816608
--
520750000
27/Sept/2022
17.208509
--
521450000
26/Sept/2022
17.167274
--
522150000
23/Sept/2022
17.504364
--
522150000
22/Sept/2022
18.043725
--
522950000
21/Sept/2022
17.974854
--
522400000
20/Sept/2022
17.795394
--
523150000
19/Sept/2022
17.500732
--
520000000
16/Sept/2022
17.501449
--
518400000
15/Sept/2022
17.847276
--
509600000
14/Sept/2022
17.971932
--
506800000
13/Sept/2022
18.359242
--
505550000
12/Sept/2022
17.705172
--
508450000
09/Sept/2022
17.291177
--
507950000
08/Sept/2022
17.162392
--
507350000
07/Sept/2022
16.743308
--
507200000
06/Sept/2022
16.950893
--
507200000
02/Sept/2022
16.509443
--
506300000
01/Sept/2022
16.37604
--
506650000
31/Aug/2022
16.537619
--
504950000
30/Aug/2022
17.22937
--
507700000
29/Aug/2022
17.709062
--
508300000
26/Aug/2022
17.709792
--
509900000
25/Aug/2022
17.811459
--
512900000
24/Aug/2022
17.512046
--
515250000
23/Aug/2022
17.503065
--
515250000
22/Aug/2022
17.415715
--
520050000
19/Aug/2022
17.725318
--
521150000
18/Aug/2022
18.274165
--
524600000
17/Aug/2022
18.348177
--
526550000
16/Aug/2022
18.551273
--
526150000
15/Aug/2022
18.740541
--
527350000
12/Aug/2022
18.681377
--
526100000
11/Aug/2022
18.935188
--
526100000
10/Aug/2022
18.838635
--
526200000
09/Aug/2022
18.991026
--
526200000
08/Aug/2022
18.61787
--
527300000
05/Aug/2022
18.494158
--
526800000
04/Aug/2022
18.683425
--
526800000
03/Aug/2022
18.365585
--
527800000
02/Aug/2022
18.748474
--
527800000
01/Aug/2022
18.813273
--
528150000
29/Jul/2022
18.500414
--
524350000
28/Jul/2022
17.818086
--
524350000
27/Jul/2022
17.301783
--
524850000
26/Jul/2022
17.094484
--
537300000
25/Jul/2022
17.293035
--
541100000
22/Jul/2022
17.344481
--
542600000
21/Jul/2022
16.842013
--
542600000
20/Jul/2022
17.317278
--
543500000
19/Jul/2022
17.428206
--
550300000
18/Jul/2022
17.41
--
559250000
15/Jul/2022
17.023295
--
553400000
14/Jul/2022
17.300246
--
555800000
13/Jul/2022
17.48035
--
556900000
12/Jul/2022
17.397574
--
557800000
11/Jul/2022
17.716038
--
561000000
08/Jul/2022
17.707543
--
561300000
07/Jul/2022
17.915324
--
565600000
06/Jul/2022
17.726481
--
567300000
05/Jul/2022
18.298606
--
572600000
01/Jul/2022
18.193553
--
585950000
30/Jun/2022
18.830537
--
585950000
29/Jun/2022
19.347565
--
586550000
28/Jun/2022
19.587759
--
587350000
27/Jun/2022
19.795658
--
587350000
24/Jun/2022
19.242775
--
587350000
23/Jun/2022
19.542951
--
590750000
22/Jun/2022
19.760078
--
592950000
21/Jun/2022
19.991048
--
592950000
17/Jun/2022
20.153633
--
589150000
16/Jun/2022
19.775562
--
590650000
15/Jun/2022
19.798903
--
591150000
14/Jun/2022
19.591543
--
589950000
13/Jun/2022
19.891722
--
589950000
10/Jun/2022
19.920224
--
589950000
09/Jun/2022
20.23425
--
590850000
08/Jun/2022
20.225299
--
589850000
07/Jun/2022
20.382452
--
589850000
06/Jun/2022
20.534995
--
592950000
03/Jun/2022
19.940616
--
592950000
02/Jun/2022
19.940892
--
599950000
01/Jun/2022
19.941166
--
599950000
31/May/2022
20.089154
--
602400000
27/May/2022
20.556498
--
604500000
26/May/2022
20.196729
--
604500000
25/May/2022
20.14623
--
607500000
24/May/2022
20.234211
--
608200000
23/May/2022
20.382201
--
608700000
20/May/2022
20.332262
--
609200000
19/May/2022
19.898634
--
609200000
18/May/2022
19.995844
--
610050000
17/May/2022
20.102287
--
612100000
16/May/2022
19.539408
--
612100000
13/May/2022
19.23555
--
615900000
12/May/2022
19.369679
--
617900000
11/May/2022
20.108506
--
617900000
10/May/2022
20.182641
--
623900000
09/May/2022
20.182917
--
623900000
06/May/2022
20.756147
--
623900000
05/May/2022
21.153408
--
623900000
04/May/2022
20.858274
--
624900000
03/May/2022
20.890871
--
623700000
02/May/2022
21.6439
--
622750000
29/Apr/2022
21.644789
--
622750000
28/Apr/2022
21.381857
--
623350000
27/Apr/2022
21.820866
--
625850000
26/Apr/2022
21.945853
--
627350000
25/Apr/2022
21.710634
--
627350000
22/Apr/2022
22.478146
--
629550000
21/Apr/2022
22.755535
--
625750000
20/Apr/2022
23.26845
--
625750000
19/Apr/2022
23.929148
--
622550000
18/Apr/2022
23.689337
--
623050000
14/Apr/2022
23.690622
--
616800000
13/Apr/2022
23.67709
--
612300000
12/Apr/2022
23.09092
--
612300000
11/Apr/2022
23.132799
--
612300000
08/Apr/2022
22.741204
--
613200000
07/Apr/2022
22.51523
--
613200000
06/Apr/2022
22.409323
--
613200000
05/Apr/2022
22.788312
--
613200000
04/Apr/2022
22.779387
--
611700000
01/Apr/2022
22.803403
--
604600000
31/Mar/2022
22.919217
--
604600000
30/Mar/2022
22.86409
--
602100000
29/Mar/2022
22.758142
--
600500000
28/Mar/2022
23.003316
--
599750000
25/Mar/2022
23.664944
--
597750000
24/Mar/2022
23.383444
--
597750000
23/Mar/2022
23.10656
--
595550000
22/Mar/2022
23.171557
--
595550000
21/Mar/2022
23.125674
--
595550000
18/Mar/2022
23.311432
--
595550000
17/Mar/2022
23.408772
--
593150000
16/Mar/2022
23.044105
--
589350000
15/Mar/2022
22.757976
--
589850000
14/Mar/2022
23.442059
--
589850000
11/Mar/2022
23.70175
--
587550000
10/Mar/2022
23.970039
--
587550000
09/Mar/2022
24.182891
--
587550000
08/Mar/2022
24.132404
--
593150000
07/Mar/2022
23.781608
--
590750000
04/Mar/2022
23.237402
--
590750000
03/Mar/2022
23.385562
--
590750000
02/Mar/2022
23.168739
--
590750000
01/Mar/2022
22.76711
--
590750000
28/Feb/2022
22.49936
--
590750000
25/Feb/2022
22.370872
--
590750000
24/Feb/2022
23.392588
--
594550000
23/Feb/2022
22.274448
--
596750000
22/Feb/2022
22.18694
--
596750000
18/Feb/2022
21.966302
--
596350000
17/Feb/2022
21.795598
--
595250000
16/Feb/2022
21.717326
--
592650000
15/Feb/2022
21.518888
--
592650000
14/Feb/2022
21.893545
--
592650000
11/Feb/2022
21.159561
--
589150000
10/Feb/2022
21.585052
--
589150000
09/Feb/2022
21.488291
--
589150000
08/Feb/2022
21.128089
--
589150000
07/Feb/2022
21.128377
--
585750000
04/Feb/2022
20.801088
--
583350000
03/Feb/2022
20.667342
--
583350000
02/Feb/2022
21.055853
--
583350000
01/Feb/2022
21.148573
--
577250000
31/Jan/2022
20.792836
--
577250000
28/Jan/2022
20.798315
--
577250000
27/Jan/2022
21.418179
--
578550000
26/Jan/2022
22.056546
--
578550000
25/Jan/2022
21.876523
--
578550000
24/Jan/2022
22.246719
--
576050000
21/Jan/2022
22.483434
--
566250000
20/Jan/2022
22.395893
--
570750000
19/Jan/2022
21.980063
--
568600000
18/Jan/2022
21.185081
--
570700000
14/Jan/2022
21.357329
--
571700000
13/Jan/2022
21.491711
--
572900000
12/Jan/2022
21.029632
--
573800000
11/Jan/2022
20.886584
--
573800000
10/Jan/2022
20.76203
--
573800000
07/Jan/2022
20.564057
--
573800000
06/Jan/2022
20.568962
--
573800000
05/Jan/2022
21.318289
--
573800000
04/Jan/2022
21.165998
--
573800000
03/Jan/2022
21.34669
--
573800000
31/Dec/2021
21.347567
--
573800000
30/Dec/2021
21.051816
--
576200000
29/Dec/2021
21.116865
--
578300000
28/Dec/2021
20.959881
--
578300000
27/Dec/2021
20.96017
--
581200000
23/Dec/2021
21.100094
--
581200000
22/Dec/2021
20.956988
--
582500000
21/Dec/2021
21.035912
--
582500000
20/Dec/2021
20.61989
--
583800000
17/Dec/2021
20.944539
--
580850000
16/Dec/2021
20.510012
--
581850000
15/Dec/2021
20.167995
--
585450000
14/Dec/2021
20.505945
--
585450000
13/Dec/2021
20.552484
--
587050000
10/Dec/2021
20.252656
--
589800000
09/Dec/2021
20.581356
--
590900000
08/Dec/2021
20.743536
--
590900000
07/Dec/2021
20.75307
--
587700000
06/Dec/2021
20.665466
--
587700000
03/Dec/2021
20.675569
--
588900000
02/Dec/2021
20.717484
--
590800000
01/Dec/2021
21.147955
--
592100000
30/Nov/2021
21.152873
--
592900000
29/Nov/2021
21.495611
--
593500000
26/Nov/2021
21.862091
--
593500000
24/Nov/2021
21.737739
--
591300000
23/Nov/2021
22.034208
--
591300000
22/Nov/2021
22.844354
--
593600000
19/Nov/2021
22.93322
--
592350000
18/Nov/2021
23.104758
--
592350000
17/Nov/2021
23.169862
--
592350000
16/Nov/2021
23.383052
--
592350000
15/Nov/2021
23.32784
--
592350000
12/Nov/2021
23.092781
--
592350000
11/Nov/2021
23.116234
--
588100000
10/Nov/2021
22.371494
--
588100000
09/Nov/2021
22.556907
--
588100000
08/Nov/2021
22.46929
--
588100000
05/Nov/2021
22.044456
--
588100000
04/Nov/2021
21.96146
--
588650000
03/Nov/2021
21.822929
--
586150000
02/Nov/2021
22.087007
--
589150000
01/Nov/2021
22.08731
--
589150000
29/Oct/2021
22.222482
--
590500000
28/Oct/2021
22.282971
--
590500000
27/Oct/2021
22.172165
--
588100000
26/Oct/2021
22.5058
--
588100000
25/Oct/2021
22.561663
--
588100000
22/Oct/2021
22.502408
--
590300000
21/Oct/2021
22.428642
--
590300000
20/Oct/2021
22.174321
--
590300000
19/Oct/2021
21.966295
--
593600000
18/Oct/2021
21.49438
--
598100000
15/Oct/2021
21.513781
--
597850000
14/Oct/2021
21.606668
--
597850000
13/Oct/2021
21.185668
--
589850000
12/Oct/2021
20.959108
--
589850000
11/Oct/2021
20.848285
--
589850000
08/Oct/2021
20.876924
--
592850000
07/Oct/2021
21.006839
--
593950000
06/Oct/2021
20.641389
--
593950000
05/Oct/2021
20.817596
--
593950000
04/Oct/2021
20.655846
--
593950000
01/Oct/2021
20.457616
--
593150000
30/Sept/2021
19.929894
--
593150000
29/Sept/2021
20.67123
--
584050000
28/Sept/2021
20.555722
--
584600000
27/Sept/2021
20.884849
--
584600000
24/Sept/2021
20.982981
--
588900000
23/Sept/2021
21.057375
--
590200000
22/Sept/2021
21.053032
--
590200000
21/Sept/2021
20.886582
--
590750000
20/Sept/2021
20.738657
--
590750000
17/Sept/2021
21.309209
--
587950000
16/Sept/2021
21.73561
--
587950000
15/Sept/2021
22.074015
--
587950000
14/Sept/2021
21.856632
--
587950000
13/Sept/2021
21.838405
--
587950000
10/Sept/2021
22.251529
--
589150000
09/Sept/2021
22.362994
--
591450000
08/Sept/2021
22.520775
--
591450000
07/Sept/2021
22.456241
--
591450000
03/Sept/2021
22.281468
--
593650000
02/Sept/2021
22.383668
--
593650000
01/Sept/2021
22.157026
--
594450000
31/Aug/2021
22.27317
--
594450000
30/Aug/2021
21.87035
--
589050000
27/Aug/2021
21.871248
--
589050000
26/Aug/2021
21.931785
--
589050000
25/Aug/2021
22.006223
--
589050000
24/Aug/2021
22.011158
--
589050000
23/Aug/2021
21.705643
--
592750000
20/Aug/2021
21.498019
--
593500000
19/Aug/2021
21.623422
--
595600000
18/Aug/2021
21.929536
--
597100000
17/Aug/2021
22.142983
--
599400000
16/Aug/2021
21.809668
--
599400000
13/Aug/2021
21.666919
--
599400000
12/Aug/2021
21.695017
--
599400000
11/Aug/2021
21.695313
--
597200000
10/Aug/2021
21.672442
--
597200000
09/Aug/2021
22.089762
--
597200000
06/Aug/2021
23.142524
--
597200000
05/Aug/2021
23.583032
--
596800000
04/Aug/2021
23.787233
--
596800000
03/Aug/2021
23.592948
--
596800000
02/Aug/2021
23.542302
--
596800000
30/Jul/2021
23.622076
--
596800000
29/Jul/2021
23.585315
--
595700000
28/Jul/2021
22.978374
--
595700000
27/Jul/2021
23.275369
--
599100000
26/Jul/2021
23.507468
--
599100000
23/Jul/2021
23.323005
--
599100000
22/Jul/2021
23.235248
--
599100000
21/Jul/2021
23.268017
--
600700000
20/Jul/2021
23.259064
--
600700000
19/Jul/2021
23.472622
--
605200000
16/Jul/2021
24.196744
--
597400000
15/Jul/2021
24.289788
--
598800000
14/Jul/2021
24.257671
--
598800000
13/Jul/2021
24.197741
--
598800000
12/Jul/2021
24.031191
--
598800000
09/Jul/2021
24.110986
--
598800000
08/Jul/2021
24.199393
--
599800000
07/Jul/2021
24.459317
--
599800000
06/Jul/2021
24.668255
--
601800000
02/Jul/2021
24.261658
--
601800000
01/Jul/2021
24.345431
--
601800000
30/Jun/2021
23.886643
--
601800000
29/Jun/2021
24.063198
--
605000000
28/Jun/2021
24.188741
--
602000000
25/Jun/2021
24.226839
--
603000000
24/Jun/2021
24.097319
--
604900000
23/Jun/2021
24.055912
--
606400000
22/Jun/2021
24.07943
--
608400000
21/Jun/2021
24.065848
--
609900000
18/Jun/2021
24.465687
--
614400000
17/Jun/2021
24.660802
--
618500000
16/Jun/2021
25.695317
--
622100000
15/Jun/2021
25.616831
--
622100000
14/Jun/2021
25.71457
--
622100000
11/Jun/2021
26.095914
--
620500000
10/Jun/2021
25.651066
--
620900000
09/Jun/2021
25.577218
--
622350000
08/Jun/2021
25.702782
--
622350000
07/Jun/2021
25.57792
--
622600000
04/Jun/2021
25.379553
--
623600000
03/Jun/2021
25.74163
--
623600000
02/Jun/2021
25.732706
--
621500000
01/Jun/2021
26.164351
--
621500000
28/May/2021
25.627588
--
621500000
27/May/2021
25.651136
--
621500000
26/May/2021
26.082955
--
621500000
25/May/2021
25.559056
--
621500000
24/May/2021
25.642916
--
621500000
21/May/2021
25.787793
--
619500000
20/May/2021
25.732472
--
617500000
19/May/2021
25.672511
--
616100000
18/May/2021
26.415174
--
616100000
17/May/2021
25.612908
--
609800000
14/May/2021
25.261353
--
609800000
13/May/2021
24.881263
--
609800000
12/May/2021
25.429059
--
607700000
11/May/2021
25.494359
--
607700000
10/May/2021
25.731322
--
609500000
07/May/2021
25.398332
--
610800000
06/May/2021
24.795552
--
612750000
05/May/2021
24.396898
--
611350000
04/May/2021
24.889014
--
611350000
03/May/2021
24.007512
--
611350000
30/Apr/2021
24.008499
--
611350000
29/Apr/2021
24.389412
--
611350000
28/Apr/2021
24.00452
--
611350000
27/Apr/2021
24.390076
--
612650000
26/Apr/2021
24.227965
--
612650000
23/Apr/2021
24.242887
--
613900000
22/Apr/2021
24.405664
--
613600000
21/Apr/2021
24.043979
--
613600000
20/Apr/2021
24.016463
--
617500000
19/Apr/2021
24.225648
--
616300000
16/Apr/2021
24.259136
--
618100000
15/Apr/2021
23.744288
--
618100000
14/Apr/2021
23.50791
--
619300000
13/Apr/2021
23.155496
--
619300000
12/Apr/2021
23.350746
--
619300000
09/Apr/2021
23.412044
--
619300000
08/Apr/2021
23.509831
--
619300000
07/Apr/2021
23.189906
--
619300000
06/Apr/2021
23.241277
--
619300000
05/Apr/2021
22.568612
--
619300000
01/Apr/2021
22.569849
--
619300000
31/Mar/2021
22.277624
--
619300000
30/Mar/2021
22.593683
--
623500000
29/Mar/2021
23.049044
--
623050000
26/Mar/2021
23.25895
--
623050000
25/Mar/2021
22.901728
--
625150000
24/Mar/2021
23.389599
--
627350000
23/Mar/2021
23.784608
--
630850000
22/Mar/2021
23.896375
--
630850000
19/Mar/2021
24.301346
--
633650000
18/Mar/2021
24.259889
--
635250000
17/Mar/2021
24.000193
--
635250000
16/Mar/2021
24.214118
--
637550000
15/Mar/2021
24.233023
--
637550000
12/Mar/2021
23.653584
--
637950000
11/Mar/2021
24.373629
--
637950000
10/Mar/2021
23.812116
--
637950000
09/Mar/2021
23.914597
--
638950000
08/Mar/2021
23.357721
--
638950000
05/Mar/2021
23.544426
--
642450000
04/Mar/2021
24.101953
--
646650000
03/Mar/2021
24.68735
--
653650000
02/Mar/2021
24.385869
--
652050000
01/Mar/2021
24.971268
--
655850000
26/Feb/2021
24.781846
--
662950000
25/Feb/2021
25.934197
--
664950000
24/Feb/2021
25.767326
--
666950000
23/Feb/2021
25.972067
--
666950000
22/Feb/2021
25.489319
--
658550000
19/Feb/2021
25.030489
--
665950000
18/Feb/2021
25.230577
--
668450000
17/Feb/2021
25.184474
--
674650000
16/Feb/2021
25.612177
--
676650000
12/Feb/2021
25.144398
--
676550000
11/Feb/2021
25.19584
--
678750000
10/Feb/2021
25.293736
--
683500000
09/Feb/2021
25.670343
--
685500000
08/Feb/2021
25.247985
--
687200000
05/Feb/2021
24.64516
--
704750000
04/Feb/2021
24.524726
--
709650000
03/Feb/2021
24.89668
--
720500000
02/Feb/2021
25.384766
--
729100000
01/Feb/2021
27.484692
--
667750000
29/Jan/2021
25.469049
--
647700000
28/Jan/2021
23.415498
--
610650000
27/Jan/2021
23.397234
--
615350000
26/Jan/2021
23.597371
--
616850000
25/Jan/2021
23.816099
--
620150000
22/Jan/2021
23.524314
--
617950000
21/Jan/2021
24.031145
--
617950000
20/Jan/2021
23.501731
--
617950000
19/Jan/2021
23.502053
--
617200000
15/Jan/2021
23.456825
--
595700000
14/Jan/2021
23.461794
--
596700000
13/Jan/2021
23.541114
--
598600000
12/Jan/2021
23.718019
--
600100000
11/Jan/2021
23.249008
--
602250000
08/Jan/2021
24.760253
--
605250000
07/Jan/2021
25.211341
--
605250000
06/Jan/2021
25.578792
--
605250000
05/Jan/2021
25.565202
--
605650000
04/Jan/2021
25.342498
--
600950000
31/Dec/2020
24.614016
--
600950000
30/Dec/2020
24.447
--
599150000
29/Dec/2020
24.303225
--
599200000
28/Dec/2020
23.959554
--
596900000
24/Dec/2020
23.960863
--
596900000
23/Dec/2020
23.528863
--
596900000
22/Dec/2020
23.952216
--
599600000
21/Dec/2020
24.310491
--
599600000
18/Dec/2020
23.995369
--
599600000
17/Dec/2020
23.925965
--
596100000
16/Dec/2020
23.359149
--
589400000
15/Dec/2020
22.508757
--
589400000
14/Dec/2020
22.174359
--
589400000
11/Dec/2020
22.138077
--
589400000
10/Dec/2020
22.203462
--
590900000
09/Dec/2020
22.389714
--
592900000
08/Dec/2020
22.752618
--
592900000
07/Dec/2020
22.078867
--
589700000
04/Dec/2020
22.52141
--
589700000
03/Dec/2020
22.470582
--
589700000
02/Dec/2020
22.294238
--
587600000
01/Dec/2020
21.880809
--
587600000
30/Nov/2020
20.592862
--
585200000
27/Nov/2020
21.509921
--
585200000
25/Nov/2020
21.766303
--
586300000
24/Nov/2020
21.529414
--
587150000
23/Nov/2020
22.227316
--
591550000
20/Nov/2020
22.470087
--
602650000
19/Nov/2020
22.29832
--
604850000
18/Nov/2020
22.610221
--
607650000
17/Nov/2020
22.903522
--
609150000
16/Nov/2020
22.564338
--
610850000
13/Nov/2020
22.546662
--
612150000
12/Nov/2020
22.519066
--
612150000
11/Nov/2020
22.514724
--
615250000
10/Nov/2020
22.50108
--
615250000
09/Nov/2020
23.347807
--
619150000
06/Nov/2020
23.976611
--
614700000
05/Nov/2020
22.851477
--
603600000
04/Nov/2020
22.298361
--
603600000
03/Nov/2020
22.48004
--
601600000
02/Nov/2020
22.298972
--
601600000
30/Oct/2020
21.974192
--
601600000
29/Oct/2020
21.406869
--
601600000
28/Oct/2020
22.253944
--
602600000
27/Oct/2020
22.728816
--
600100000
26/Oct/2020
22.584896
--
603100000
23/Oct/2020
23.032488
--
603100000
22/Oct/2020
23.177034
--
603100000
21/Oct/2020
23.275056
--
603100000
20/Oct/2020
22.912468
--
603100000
19/Oct/2020
23.108194
--
606300000
16/Oct/2020
22.662474
--
605600000
15/Oct/2020
22.26731
--
605600000
14/Oct/2020
22.490941
--
605600000
13/Oct/2020
23.198449
--
605600000
12/Oct/2020
23.315079
--
600600000
09/Oct/2020
22.622772
--
600600000
08/Oct/2020
22.292744
--
602100000
07/Oct/2020
21.892922
--
603500000
06/Oct/2020
22.609728
--
603500000
05/Oct/2020
22.251783
--
603500000
02/Oct/2020
22.206167
--
603000000
01/Oct/2020
21.978484
--
589850000
30/Sept/2020
22.076535
--
589850000
29/Sept/2020
22.179241
--
591450000
28/Sept/2020
21.299793
--
591650000
25/Sept/2020
21.058605
--
587600000
24/Sept/2020
20.6772
--
585600000
23/Sept/2020
21.957554
--
594500000
22/Sept/2020
22.614177
--
596700000
21/Sept/2020
24.532245
--
594400000
18/Sept/2020
25.184935
--
594400000
17/Sept/2020
24.89203
--
596400000
16/Sept/2020
25.483526
--
598300000
15/Sept/2020
25.637482
--
600200000
14/Sept/2020
25.023403
--
597200000
11/Sept/2020
25.01512
--
598200000
10/Sept/2020
25.229582
--
600000000
09/Sept/2020
24.699285
--
600000000
08/Sept/2020
24.829957
--
602800000
04/Sept/2020
24.961661
--
606700000
03/Sept/2020
25.041135
--
610600000
02/Sept/2020
25.790894
--
614100000
01/Sept/2020
26.889768
--
616400000
31/Aug/2020
25.460569
--
616400000
28/Aug/2020
25.461609
--
614200000
27/Aug/2020
25.364168
--
613200000
26/Aug/2020
24.572894
--
608200000
25/Aug/2020
24.666364
--
613200000
24/Aug/2020
25.029917
--
618200000
21/Aug/2020
24.998342
--
616000000
20/Aug/2020
25.059219
--
615100000
19/Aug/2020
25.548503
--
619100000
18/Aug/2020
26.373064
--
619100000
17/Aug/2020
25.060272
--
616300000
14/Aug/2020
24.865718
--
616400000
13/Aug/2020
24.442314
--
623900000
12/Aug/2020
24.032867
--
616400000
11/Aug/2020
26.333538
--
613800000
10/Aug/2020
26.324584
--
611500000
07/Aug/2020
26.38155
--
615300000
06/Aug/2020
25.967476
--
616800000
05/Aug/2020
25.092395
--
614800000
04/Aug/2020
22.657348
--
609300000
03/Aug/2020
22.564526
--
608800000
31/Jul/2020
22.416389
--
609800000
30/Jul/2020
21.568925
--
613300000
29/Jul/2020
22.663869
--
614300000
28/Jul/2020
21.928199
--
607800000
27/Jul/2020
22.701738
--
599800000
24/Jul/2020
20.932538
--
599800000
23/Jul/2020
21.291499
--
599800000
22/Jul/2020
20.718837
--
589500000
21/Jul/2020
19.14467
--
581750000
20/Jul/2020
18.106158
--
565250000
17/Jul/2020
17.84603
--
561150000
16/Jul/2020
17.925462
--
559450000
15/Jul/2020
18.004894
--
553950000
14/Jul/2020
17.599876
--
551850000
13/Jul/2020
17.786444
--
551850000
10/Jul/2020
17.484384
--
553650000
09/Jul/2020
17.545178
--
548450000
08/Jul/2020
17.219339
--
539650000
07/Jul/2020
16.786361
--
539650000
06/Jul/2020
17.005527
--
540850000
02/Jul/2020
16.698998
--
538850000
01/Jul/2020
16.974059
--
534350000
30/Jun/2020
16.624791
--
534350000
29/Jun/2020
16.680938
--
528550000
26/Jun/2020
16.611718
--
527250000
25/Jun/2020
16.332343
--
527750000
24/Jun/2020
16.635468
--
526750000
23/Jun/2020
16.593755
--
526750000
22/Jun/2020
16.64058
--
521950000
19/Jun/2020
16.32903
--
521950000
18/Jun/2020
16.413135
--
522850000
17/Jun/2020
16.278217
--
521850000
16/Jun/2020
16.222518
--
518350000
15/Jun/2020
15.919836
--
517150000
12/Jun/2020
16.423787
--
517150000
11/Jun/2020
16.657013
--
515150000
10/Jun/2020
16.508116
--
507350000
09/Jun/2020
16.42912
--
507350000
08/Jun/2020
16.429343
--
504550000
05/Jun/2020
16.383417
--
506150000
04/Jun/2020
16.542083
--
507150000
03/Jun/2020
16.644831
--
507850000
02/Jun/2020
17.03
--
507850000
01/Jun/2020
16.92
--
500500000
29/May/2020
16.39
--
496900000
28/May/2020
16.16
--
493900000
27/May/2020
16.02
--
488900000
26/May/2020
16.12
--
488900000
22/May/2020
15.85
--
488900000
21/May/2020
16.04
--
490900000
20/May/2020
16.28
--
482400000
19/May/2020
15.96
--
472100000
18/May/2020
16.17
--
472100000
15/May/2020
15.15
--
463400000
14/May/2020
14.48
--
454400000
13/May/2020
14.5
--
454400000
12/May/2020
14.44
--
454400000
11/May/2020
14.4
--
451400000
08/May/2020
13.97
--
448100000
07/May/2020
13.97
--
443100000
06/May/2020
14.05
--
443100000
05/May/2020
13.75
--
443100000
04/May/2020
13.92
--
443100000
01/May/2020
13.84
--
441100000
30/Apr/2020
14.3
--
442600000
29/Apr/2020
14.14
--
442600000
28/Apr/2020
14.12
--
442600000
27/Apr/2020
14.18
--
442600000
24/Apr/2020
14.28
--
443100000
23/Apr/2020
14.27
--
443500000
22/Apr/2020
13.9
--
440400000
21/Apr/2020
13.96
--
442400000
20/Apr/2020
14.13
--
440900000
17/Apr/2020
14.14
--
443900000
16/Apr/2020
14.45
--
445400000
15/Apr/2020
14.52
--
445400000
14/Apr/2020
14.46
--
439800000
13/Apr/2020
14.15
--
438000000
09/Apr/2020
14.15
--
431400000
08/Apr/2020
14.05
--
430500000
07/Apr/2020
14.06
--
430500000
06/Apr/2020
13.57
--
424100000
03/Apr/2020
13.42
--
424100000
02/Apr/2020
13.22
--
423300000
01/Apr/2020
13.07
--
423700000
31/Mar/2020
12.99
--
423700000
30/Mar/2020
13.11
--
423500000
27/Mar/2020
13.35
--
421700000
26/Mar/2020
13.45
--
420000000
25/Mar/2020
13.03
--
413000000
24/Mar/2020
12.71
--
410600000
23/Mar/2020
11.67
--
402700000
20/Mar/2020
11.78
--
400200000
19/Mar/2020
11.2
--
396300000
18/Mar/2020
11.59
--
397400000
17/Mar/2020
11.6
--
391400000
16/Mar/2020
12.1
--
378500000
13/Mar/2020
14.71
--
382500000
12/Mar/2020
15.42
--
385600000
11/Mar/2020
15.88
--
386800000
10/Mar/2020
15.93
--
386800000
09/Mar/2020
15.75
--
387300000
06/Mar/2020
16.31
--
387300000
05/Mar/2020
16.05
--
387300000
04/Mar/2020
16.1
--
387800000
03/Mar/2020
15.69
--
387800000
02/Mar/2020
15.78
--
387800000
28/Feb/2020
16.04
--
393800000
27/Feb/2020
16.84
--
395800000
26/Feb/2020
16.87
--
395000000
25/Feb/2020
17.11
--
390000000
24/Feb/2020
17.52
--
389300000
21/Feb/2020
17.32
--
389300000
20/Feb/2020
17.16
--
389300000
19/Feb/2020
17.12
--
389300000
18/Feb/2020
16.69
--
389300000
14/Feb/2020
16.53
--
389300000
13/Feb/2020
16.46
--
390100000
12/Feb/2020
16.39
--
390100000
11/Feb/2020
16.53
--
390100000
10/Feb/2020
16.6
--
388850000
07/Feb/2020
16.59
--
388850000
06/Feb/2020
16.58
--
388850000
05/Feb/2020
16.45
--
388100000
04/Feb/2020
16.55
--
388100000
03/Feb/2020
16.59
--
388100000
31/Jan/2020
16.7
--
387500000
30/Jan/2020
16.55
--
388400000
29/Jan/2020
16.31
--
387300000
28/Jan/2020
16.78
--
385600000
27/Jan/2020
17.08
--
385600000
24/Jan/2020
16.65
--
385250000
23/Jan/2020
16.43
--
378850000
22/Jan/2020
16.59
--
378850000
21/Jan/2020
16.79
--
378850000
17/Jan/2020
16.86
--
379500000
16/Jan/2020
16.82
--
379500000
15/Jan/2020
16.67
--
379950000
14/Jan/2020
16.59
--
380850000
13/Jan/2020
16.79
--
380850000
10/Jan/2020
16.73
--
382200000
09/Jan/2020
16.73
--
382200000
08/Jan/2020
17.2
--
385700000
07/Jan/2020
16.95
--
385700000
06/Jan/2020
17.22
--
387000000
03/Jan/2020
17.01
--
387000000
02/Jan/2020
16.74
--
388100000
31/Dec/2019
16.85
--
388100000
30/Dec/2019
16.65
--
389400000
27/Dec/2019
16.65
--
389400000
26/Dec/2019
16.42
--
389400000
24/Dec/2019
16.43
--
389400000
23/Dec/2019
16.23
--
389400000
20/Dec/2019
15.91
--
390500000
19/Dec/2019
15.82
--
390500000
18/Dec/2019
15.88
--
390500000
17/Dec/2019
15.94
--
390500000
16/Dec/2019
15.9
--
390500000
13/Dec/2019
15.82
--
391300000
12/Dec/2019
15.75
--
391300000
11/Dec/2019
15.56
--
391300000
10/Dec/2019
15.58
--
391300000
09/Dec/2019
15.53
--
391300000
06/Dec/2019
15.83
--
392900000
05/Dec/2019
15.76
--
394900000
04/Dec/2019
16
--
394900000
03/Dec/2019
15.89
--
394900000
02/Dec/2019
15.77
--
396350000
29/Nov/2019
15.85
--
396350000
27/Nov/2019
15.94
--
396350000
26/Nov/2019
15.82
--
398900000
25/Nov/2019
15.76
--
400900000
22/Nov/2019
16.05
--
400900000
21/Nov/2019
15.97
--
400900000
20/Nov/2019
15.99
--
401800000
19/Nov/2019
16
--
401800000
18/Nov/2019
15.69
--
401800000
15/Nov/2019
15.77
--
401800000
14/Nov/2019
15.92
--
402950000
13/Nov/2019
15.84
--
402950000
12/Nov/2019
15.64
--
405650000
11/Nov/2019
15.78
--
405650000
08/Nov/2019
15.71
--
405650000
07/Nov/2019
16.38
--
405650000
06/Nov/2019
16.39
--
405650000
05/Nov/2019
16.87
--
402650000
04/Nov/2019
17
--
402650000
01/Nov/2019
16.94
--
402650000
31/Oct/2019
16.88
--
402650000
30/Oct/2019
16.78
--
402650000
29/Oct/2019
16.51
--
402650000
28/Oct/2019
16.88
--
402650000
25/Oct/2019
16.94
--
404050000
24/Oct/2019
16.39
--
404050000
23/Oct/2019
16.39
--
404050000
22/Oct/2019
16.48
--
404050000
21/Oct/2019
16.57
--
406150000
18/Oct/2019
16.3
--
407350000
17/Oct/2019
16.31
--
407350000
16/Oct/2019
16.13
--
409350000
15/Oct/2019
16.52
--
409350000
14/Oct/2019
16.46
--
409350000
11/Oct/2019
16.46
--
411650000
10/Oct/2019
16.6
--
411650000
09/Oct/2019
16.62
--
410100000
08/Oct/2019
16.41
--
410100000
07/Oct/2019
16.29
--
410100000
04/Oct/2019
16.46
--
410100000
03/Oct/2019
16.46
--
410100000
02/Oct/2019
16.14
--
410100000
01/Oct/2019
16
--
410100000
30/Sept/2019
16.14
--
410100000
27/Sept/2019
16.38
--
408100000
26/Sept/2019
16.81
--
408100000
25/Sept/2019
17.37
--
403850000
24/Sept/2019
17.36
--
403850000
23/Sept/2019
17.19
--
401350000
20/Sept/2019
16.72
--
401350000
19/Sept/2019
16.61
--
401350000
18/Sept/2019
16.69
--
401350000
17/Sept/2019
16.69
--
402450000
16/Sept/2019
16.68
--
402450000
13/Sept/2019
16.97
--
405550000
12/Sept/2019
17.01
--
405550000
11/Sept/2019
16.99
--
405550000
10/Sept/2019
16.83
--
405550000
09/Sept/2019
17
--
407450000
06/Sept/2019
16.97
--
413250000
05/Sept/2019
17.98
--
413250000
04/Sept/2019
18.06
--
414150000
03/Sept/2019
17.28
--
414750000
30/Aug/2019
17.2
--
414750000
29/Aug/2019
17.29
--
414750000
28/Aug/2019
17.18
--
411850000
27/Aug/2019
16.58
--
411850000
26/Aug/2019
15.95
--
411850000
23/Aug/2019
15.95
--
411850000
22/Aug/2019
15.87
--
410150000
21/Aug/2019
16.01
--
406200000
20/Aug/2019
15.92
--
406200000
19/Aug/2019
15.84
--
406200000
16/Aug/2019
16.06
--
406200000
15/Aug/2019
16.18
--
406200000
14/Aug/2019
16.01
--
401950000
13/Aug/2019
16.32
--
397100000
12/Aug/2019
15.87
--
390600000
09/Aug/2019
15.91
--
390600000
08/Aug/2019
15.93
--
388200000
07/Aug/2019
15.74
--
386700000
06/Aug/2019
15.33
--
386700000
05/Aug/2019
15.43
--
383500000
02/Aug/2019
15.16
--
381000000
01/Aug/2019
14.98
--
381000000
31/Jul/2019
15.42
--
381000000
30/Jul/2019
15.4
--
381000000
29/Jul/2019
15.34
--
381000000
26/Jul/2019
15.39
--
381500000
25/Jul/2019
15.48
--
382600000
24/Jul/2019
15.48
--
383850000
23/Jul/2019
15.38
--
382050000
22/Jul/2019
15.34
--
380150000
19/Jul/2019
15.27
--
370600000
18/Jul/2019
15.01
--
367100000
17/Jul/2019
14.61
--
364250000
16/Jul/2019
14.41
--
355150000
15/Jul/2019
14.34
--
355150000
12/Jul/2019
14.17
--
355150000
11/Jul/2019
14.29
--
355150000
10/Jul/2019
14.13
--
355150000
09/Jul/2019
14.07
--
355150000
08/Jul/2019
14.11
--
354000000
05/Jul/2019
14.24
--
350850000
03/Jul/2019
14.33
--
350850000
02/Jul/2019
14.2
--
348350000
01/Jul/2019
14.29
--
345200000
28/Jun/2019
14.25
--
345200000
27/Jun/2019
14.28
--
344200000
26/Jun/2019
14.28
--
341450000
25/Jun/2019
14.42
--
341450000
24/Jun/2019
14.39
--
341450000
21/Jun/2019
14.32
--
341450000
20/Jun/2019
14.36
--
341450000
19/Jun/2019
13.99
--
340650000
18/Jun/2019
13.95
--
340650000
17/Jun/2019
13.84
--
340650000
14/Jun/2019
14.07
--
338200000
13/Jun/2019
13.86
--
338200000
12/Jun/2019
13.85
--
338200000
11/Jun/2019
13.76
--
337000000
10/Jun/2019
13.81
--
337000000
07/Jun/2019
13.96
--
337000000
06/Jun/2019
14.01
--
337000000
05/Jun/2019
13.9
--
335700000
04/Jun/2019
13.79
--
333000000
03/Jun/2019
13.77
--
333000000
31/May/2019
13.56
--
333000000
30/May/2019
13.49
--
333000000
29/May/2019
13.46
--
332550000
28/May/2019
13.56
--
332550000
24/May/2019
13.63
--
332550000
23/May/2019
13.56
--
332550000
22/May/2019
13.52
--
332550000
21/May/2019
13.52
--
332550000
20/May/2019
13.5
--
333350000
17/May/2019
13.57
--
333350000
16/May/2019
13.86
--
336750000
15/May/2019
13.88
--
336750000
14/May/2019
13.82
--
337850000
13/May/2019
13.73
--
337850000
10/May/2019
13.86
--
337850000
09/May/2019
13.89
--
337850000
08/May/2019
13.99
--
337850000
07/May/2019
13.9
--
337850000
06/May/2019
13.73
--
337850000
03/May/2019
13.73
--
336900000
02/May/2019
13.75
--
336000000
01/May/2019
13.94
--
332800000
30/Apr/2019
14.04
--
332800000
29/Apr/2019
14.03
--
332800000
26/Apr/2019
14.06
--
332800000
25/Apr/2019
13.93
--
332800000
24/Apr/2019
13.87
--
332800000
23/Apr/2019
14.03
--
332800000
22/Apr/2019
14.02
--
332800000
18/Apr/2019
14.02
--
332800000
17/Apr/2019
14.06
--
332800000
16/Apr/2019
14.01
--
329800000
15/Apr/2019
14
--
329800000
12/Apr/2019
14.12
--
330600000
11/Apr/2019
14.21
--
330600000
10/Apr/2019
14.29
--
329800000
09/Apr/2019
14.3
--
329800000
08/Apr/2019
14.19
--
329800000
05/Apr/2019
14.24
--
329800000
04/Apr/2019
14.14
--
329800000
03/Apr/2019
14.22
--
329800000
02/Apr/2019
14.08
--
329800000
01/Apr/2019
14.13
--
329800000
29/Mar/2019
14.16
--
329800000
28/Mar/2019
14.25
--
330500000
27/Mar/2019
14.44
--
330000000
26/Mar/2019
14.48
--
330000000
25/Mar/2019
14.56
--
330000000
22/Mar/2019
14.49
--
330000000
21/Mar/2019
14.57
--
331450000
20/Mar/2019
14.36
--
331450000
19/Mar/2019
14.45
--
331450000
18/Mar/2019
14.42
--
331450000
15/Mar/2019
14.4
--
331450000
14/Mar/2019
14.29
--
331450000
13/Mar/2019
14.55
--
330200000
12/Mar/2019
14.48
--
330200000
11/Mar/2019
14.34
--
330200000
08/Mar/2019
14.17
--
329650000
07/Mar/2019
14.14
--
328200000
06/Mar/2019
14.16
--
328950000
05/Mar/2019
14.17
--
328950000
04/Mar/2019
14.22
--
328950000
01/Mar/2019
14.59
--
329750000
28/Feb/2019
14.83
--
329750000
27/Feb/2019
14.87
--
329750000
26/Feb/2019
14.85
--
330400000
25/Feb/2019
14.96
--
330400000
22/Feb/2019
14.88
--
330400000
21/Feb/2019
14.92
--
330400000
20/Feb/2019
15.04
--
328600000
19/Feb/2019
14.8
--
328600000
15/Feb/2019
14.7
--
327600000
14/Feb/2019
14.61
--
327600000
13/Feb/2019
14.72
--
327150000
12/Feb/2019
14.83
--
328150000
11/Feb/2019
14.73
--
328150000
08/Feb/2019
14.8
--
329350000
07/Feb/2019
14.74
--
330050000
06/Feb/2019
14.76
--
330050000
05/Feb/2019
14.88
--
331050000
04/Feb/2019
14.77
--
331050000
01/Feb/2019
15.02
--
331050000
31/Jan/2019
15.08
--
331050000
30/Jan/2019
14.93
--
329850000
29/Jan/2019
14.88
--
328850000
28/Jan/2019
14.72
--
327350000
25/Jan/2019
14.43
--
327350000
24/Jan/2019
14.36
--
327350000
23/Jan/2019
14.44
--
327350000
22/Jan/2019
14.32
--
328350000
18/Jan/2019
14.52
--
327200000
17/Jan/2019
14.62
--
327200000
16/Jan/2019
14.58
--
331350000
15/Jan/2019
14.64
--
333650000
14/Jan/2019
14.65
--
334150000
11/Jan/2019
14.72
--
334150000
10/Jan/2019
14.74
--
334150000
09/Jan/2019
14.66
--
334150000
08/Jan/2019
14.68
--
335350000
07/Jan/2019
14.78
--
335350000
04/Jan/2019
14.74
--
337850000
03/Jan/2019
14.58
--
337850000
02/Jan/2019
14.49
--
337850000
31/Dec/2018
14.52
--
337850000
28/Dec/2018
14.36
--
337850000
27/Dec/2018
14.13
--
337850000
26/Dec/2018
13.77
--
337850000
24/Dec/2018
13.77
--
337850000
21/Dec/2018
13.79
--
337750000
20/Dec/2018
13.86
--
337750000
19/Dec/2018
13.75
--
339250000
18/Dec/2018
13.76
--
338450000
17/Dec/2018
13.71
--
338450000
14/Dec/2018
13.69
--
339450000
13/Dec/2018
13.78
--
339450000
12/Dec/2018
13.76
--
339450000
11/Dec/2018
13.74
--
339450000
10/Dec/2018
13.64
--
339450000
07/Dec/2018
13.6
--
339450000
06/Dec/2018
13.5
--
339450000
04/Dec/2018
13.66
--
342450000
03/Dec/2018
13.51
--
342450000
30/Nov/2018
13.37
--
342450000
29/Nov/2018
13.39
--
343750000
28/Nov/2018
13.29
--
343750000
27/Nov/2018
13.4
--
343550000
26/Nov/2018
13.5
--
346000000
23/Nov/2018
13.39
--
346000000
21/Nov/2018
13.54
--
346000000
20/Nov/2018
13.56
--
346000000
19/Nov/2018
13.49
--
345400000
16/Nov/2018
13.42
--
345400000
15/Nov/2018
13.27
--
345400000
14/Nov/2018
13.12
--
345400000
13/Nov/2018
13.17
--
345400000
12/Nov/2018
13.3
--
345750000
09/Nov/2018
13.47
--
346750000
08/Nov/2018
13.61
--
346750000
07/Nov/2018
13.78
--
347050000
06/Nov/2018
13.81
--
347050000
05/Nov/2018
13.84
--
347050000
02/Nov/2018
13.92
--
348450000
01/Nov/2018
13.57
--
348450000
31/Oct/2018
13.47
--
349550000
30/Oct/2018
13.55
--
349550000
29/Oct/2018
13.76
--
349550000
26/Oct/2018
13.8
--
351550000
25/Oct/2018
13.85
--
351550000
24/Oct/2018
13.85
--
351550000
23/Oct/2018
13.82
--
352950000
22/Oct/2018
13.74
--
355950000
19/Oct/2018
13.73
--
355450000
18/Oct/2018
13.64
--
355450000
17/Oct/2018
13.76
--
354250000
16/Oct/2018
13.86
--
354250000
15/Oct/2018
13.85
--
354250000
12/Oct/2018
13.72
--
354250000
11/Oct/2018
13.53
--
354250000
10/Oct/2018
13.51
--
354250000
09/Oct/2018
13.46
--
354250000
08/Oct/2018
13.59
--
354250000
05/Oct/2018
13.75
--
354850000
04/Oct/2018
13.75
--
354850000
03/Oct/2018
13.85
--
356250000
02/Oct/2018
13.63
--
354250000
01/Oct/2018
13.67
--
354250000
28/Sept/2018
13.44
--
354250000
27/Sept/2018
13.55
--
354250000
26/Sept/2018
13.6
--
354800000
25/Sept/2018
13.43
--
356350000
24/Sept/2018
13.45
--
358100000
21/Sept/2018
13.47
--
358100000
20/Sept/2018
13.37
--
358100000
19/Sept/2018
13.33
--
356300000
18/Sept/2018
13.36
--
356300000
17/Sept/2018
13.32
--
356300000
14/Sept/2018
13.36
--
356300000
13/Sept/2018
13.37
--
356300000
12/Sept/2018
13.31
--
354900000
11/Sept/2018
13.28
--
354900000
10/Sept/2018
13.36
--
354900000
07/Sept/2018
13.33
--
353900000
06/Sept/2018
13.41
--
353900000
05/Sept/2018
13.32
--
350700000
04/Sept/2018
13.4
--
350700000
31/Aug/2018
13.78
--
350700000
30/Aug/2018
13.79
--
350700000
29/Aug/2018
13.81
--
349900000
28/Aug/2018
14.01
--
349900000
27/Aug/2018
13.75
--
349900000
24/Aug/2018
13.75
--
349900000
23/Aug/2018
13.75
--
349900000
22/Aug/2018
13.93
--
349900000
21/Aug/2018
13.9
--
349900000
20/Aug/2018
13.87
--
349900000
17/Aug/2018
13.79
--
349900000
16/Aug/2018
13.73
--
349900000
15/Aug/2018
13.94
--
347900000
14/Aug/2018
14.14
--
347900000
13/Aug/2018
14.28
--
347900000
10/Aug/2018
14.46
--
347900000
09/Aug/2018
14.56
--
349200000
08/Aug/2018
14.43
--
349200000
07/Aug/2018
14.54
--
349200000
06/Aug/2018
14.43
--
351200000
03/Aug/2018
14.45
--
350100000
02/Aug/2018
14.53
--
350100000
01/Aug/2018
14.56
--
350100000
31/Jul/2018
14.51
--
350100000
30/Jul/2018
14.57
--
350100000
27/Jul/2018
14.44
--
350100000
26/Jul/2018
14.61
--
350100000
25/Jul/2018
14.64
--
348900000
24/Jul/2018
14.59
--
349600000
23/Jul/2018
14.57
--
349600000
20/Jul/2018
14.46
--
349600000
19/Jul/2018
14.36
--
348100000
18/Jul/2018
14.52
--
347300000
17/Jul/2018
14.84
--
347300000
16/Jul/2018
14.87
--
348450000
13/Jul/2018
14.87
--
347250000
12/Jul/2018
14.9
--
347250000
11/Jul/2018
14.97
--
346150000
10/Jul/2018
14.99
--
345550000
09/Jul/2018
15.25
--
345550000
06/Jul/2018
15.05
--
344650000
05/Jul/2018
15.01
--
344650000
03/Jul/2018
14.99
--
344150000
02/Jul/2018
15.04
--
342550000
29/Jun/2018
15.08
--
342550000
28/Jun/2018
15.16
--
340350000
27/Jun/2018
15.25
--
339250000
26/Jun/2018
15.27
--
339250000
25/Jun/2018
15.41
--
339250000
22/Jun/2018
15.46
--
340250000
21/Jun/2018
15.29
--
339250000
20/Jun/2018
15.33
--
336150000
19/Jun/2018
15.39
--
333650000
18/Jun/2018
15.63
--
333650000
15/Jun/2018
16.21
--
333650000
14/Jun/2018
16.12
--
335550000
13/Jun/2018
15.91
--
335550000
12/Jun/2018
15.86
--
337050000
11/Jun/2018
15.78
--
339150000
08/Jun/2018
15.74
--
339150000
07/Jun/2018
15.76
--
340650000
06/Jun/2018
15.57
--
342650000
05/Jun/2018
15.42
--
342650000
04/Jun/2018
15.48
--
342650000
01/Jun/2018
15.46
--
341950000
31/May/2018
15.58
--
341950000
30/May/2018
15.41
--
341950000
29/May/2018
15.51
--
339750000
25/May/2018
15.69
--
339750000
24/May/2018
15.54
--
340850000
23/May/2018
15.56
--
340850000
22/May/2018
15.61
--
340850000
21/May/2018
15.38
--
340850000
18/May/2018
15.43
--
340850000
17/May/2018
15.43
--
341850000
16/May/2018
15.31
--
341350000
15/May/2018
15.45
--
339350000
14/May/2018
15.67
--
339350000
11/May/2018
15.78
--
340250000
10/May/2018
15.63
--
343250000
09/May/2018
15.48
--
343250000
08/May/2018
15.49
--
343250000
07/May/2018
15.46
--
343250000
04/May/2018
15.46
--
344250000
03/May/2018
15.51
--
342950000
02/May/2018
15.4
--
342950000
01/May/2018
15.3
--
336350000
30/Apr/2018
15.43
--
336350000
27/Apr/2018
15.57
--
336350000
26/Apr/2018
15.61
--
336350000
25/Apr/2018
15.6
--
336350000
24/Apr/2018
15.63
--
336350000
23/Apr/2018
15.95
--
334650000
20/Apr/2018
16.12
--
336150000
19/Apr/2018
16.2
--
337350000
18/Apr/2018
15.96
--
339850000
17/Apr/2018
15.66
--
339850000
16/Apr/2018
15.64
--
339850000
13/Apr/2018
15.55
--
339850000
12/Apr/2018
15.69
--
339850000
11/Apr/2018
15.6
--
339850000
10/Apr/2018
15.53
--
339850000
09/Apr/2018
15.39
--
339850000
06/Apr/2018
15.33
--
339850000
05/Apr/2018
15.36
--
339850000
04/Apr/2018
15.51
--
338450000
03/Apr/2018
15.56
--
338450000
02/Apr/2018
15.34
--
338450000
29/Mar/2018
15.34
--
338450000
28/Mar/2018
15.5
--
337450000
27/Mar/2018
15.68
--
337450000
26/Mar/2018
15.65
--
337450000
23/Mar/2018
15.58
--
337450000
22/Mar/2018
15.57
--
339150000
21/Mar/2018
15.31
--
339150000
20/Mar/2018
15.31
--
339150000
19/Mar/2018
15.35
--
339150000
16/Mar/2018
15.53
--
338450000
15/Mar/2018
15.57
--
338450000
14/Mar/2018
15.65
--
338450000
13/Mar/2018
15.56
--
338450000
12/Mar/2018
15.51
--
338450000
09/Mar/2018
15.54
--
337450000
08/Mar/2018
15.53
--
337450000
07/Mar/2018
15.69
--
337450000
06/Mar/2018
15.66
--
337450000
05/Mar/2018
15.56
--
337450000
02/Mar/2018
15.5
--
337450000
01/Mar/2018
15.38
--
335750000
28/Feb/2018
15.5
--
335750000
27/Feb/2018
15.66
--
335750000
26/Feb/2018
15.71
--
335750000
23/Feb/2018
15.66
--
335750000
22/Feb/2018
15.52
--
334350000
21/Feb/2018
15.49
--
334350000
20/Feb/2018
15.62
--
333050000
16/Feb/2018
15.87
--
333050000
15/Feb/2018
15.86
--
333050000
14/Feb/2018
15.63
--
333050000
13/Feb/2018
15.65
--
333050000
12/Feb/2018
15.49
--
333050000
09/Feb/2018
15.42
--
333050000
08/Feb/2018
15.41
--
333050000
07/Feb/2018
15.74
--
333050000
06/Feb/2018
15.84
--
333050000
05/Feb/2018
15.91
--
333050000
02/Feb/2018
16.16
--
331850000
01/Feb/2018
16.21
--
331850000
31/Jan/2018
16.25
--
331850000
30/Jan/2018
16.31
--
332750000
29/Jan/2018
16.35
--
332750000
26/Jan/2018
16.41
--
332750000
25/Jan/2018
16.52
--
332750000
24/Jan/2018
16.21
--
331850000
23/Jan/2018
16.01
--
331850000
22/Jan/2018
16.06
--
333050000
19/Jan/2018
16.07
--
334450000
18/Jan/2018
16.12
--
334450000
17/Jan/2018
16.23
--
335350000
16/Jan/2018
16.12
--
335350000
12/Jan/2018
16.15
--
335350000
11/Jan/2018
16.04
--
335350000
10/Jan/2018
16.16
--
335350000
09/Jan/2018
16.09
--
336650000
08/Jan/2018
16.2
--
336650000
05/Jan/2018
16.18
--
337550000
04/Jan/2018
16.16
--
337550000
03/Jan/2018
16.15
--
339750000
02/Jan/2018
16.09
--
339750000
29/Dec/2017
15.91
--
339750000
28/Dec/2017
15.79
--
342750000
27/Dec/2017
15.57
--
344150000
26/Dec/2017
15.26
--
345000000
22/Dec/2017
15.26
--
345000000
21/Dec/2017
15.23
--
345800000
20/Dec/2017
15.27
--
345800000
19/Dec/2017
15.24
--
345800000
18/Dec/2017
15.18
--
345800000
15/Dec/2017
15.08
--
345800000
14/Dec/2017
15.11
--
345800000
13/Dec/2017
14.82
--
347300000
12/Dec/2017
14.89
--
346200000
11/Dec/2017
14.94
--
344700000
08/Dec/2017
14.93
--
343700000
07/Dec/2017
15.01
--
342100000
06/Dec/2017
15.21
--
340900000
05/Dec/2017
15.37
--
340900000
04/Dec/2017
15.41
--
338100000
01/Dec/2017
15.5
--
338100000
30/Nov/2017
15.64
--
337300000
29/Nov/2017
15.94
--
335900000
28/Nov/2017
16.11
--
335900000
27/Nov/2017
16.14
--
335900000
24/Nov/2017
16.09
--
335900000
22/Nov/2017
16.01
--
336900000
21/Nov/2017
16.05
--
336900000
20/Nov/2017
16.18
--
336900000
17/Nov/2017
16.13
--
336900000
16/Nov/2017
16.08
--
336900000
15/Nov/2017
16.16
--
336900000
14/Nov/2017
15.99
--
336900000
13/Nov/2017
15.98
--
336900000
10/Nov/2017
16.05
--
336900000
09/Nov/2017
16.14
--
336900000
08/Nov/2017
16.04
--
336900000
07/Nov/2017
16.05
--
336900000
06/Nov/2017
15.97
--
337900000
03/Nov/2017
16.13
--
337900000
02/Nov/2017
16.13
--
337900000
01/Nov/2017
15.99
--
337900000
31/Oct/2017
15.88
--
337900000
30/Oct/2017
15.8
--
337900000
27/Oct/2017
15.79
--
339100000
26/Oct/2017
16.02
--
339100000
25/Oct/2017
15.95
--
339100000
24/Oct/2017
16.08
--
339100000
23/Oct/2017
16.05
--
339100000
20/Oct/2017
16.12
--
340200000
19/Oct/2017
16.08
--
340200000
18/Oct/2017
16.01
--
341200000
17/Oct/2017
16.16
--
341200000
16/Oct/2017
16.44
--
341200000
13/Oct/2017
16.24
--
344900000
12/Oct/2017
16.24
--
344900000
11/Oct/2017
16.2
--
344900000
10/Oct/2017
16.17
--
346100000
09/Oct/2017
15.98
--
346100000
06/Oct/2017
15.7
--
344800000
05/Oct/2017
15.73
--
344800000
04/Oct/2017
15.89
--
345800000
03/Oct/2017
15.69
--
345800000
02/Oct/2017
15.66
--
345800000
29/Sept/2017
15.92
--
345800000
28/Sept/2017
15.89
--
345800000
27/Sept/2017
15.95
--
345800000
26/Sept/2017
16.07
--
345800000
25/Sept/2017
16.01
--
345800000
22/Sept/2017
16.03
--
343850000
21/Sept/2017
16.01
--
343850000
20/Sept/2017
16.42
--
343850000
19/Sept/2017
16.2
--
343850000
18/Sept/2017
16.56
--
345050000
15/Sept/2017
16.72
--
346150000
14/Sept/2017
16.77
--
346150000
13/Sept/2017
16.92
--
346150000
12/Sept/2017
16.77
--
346150000
11/Sept/2017
16.86
--
346150000
08/Sept/2017
17.21
--
346150000
07/Sept/2017
16.81
--
346150000
06/Sept/2017
16.79
--
347150000
05/Sept/2017
16.89
--
350450000
01/Sept/2017
16.54
--
350450000
31/Aug/2017
16.39
--
350950000
30/Aug/2017
16.48
--
352450000
29/Aug/2017
16.63
--
352450000
28/Aug/2017
16.08
--
352450000
25/Aug/2017
16.08
--
352450000
24/Aug/2017
16
--
352450000
23/Aug/2017
16.12
--
353750000
22/Aug/2017
16.08
--
353750000
21/Aug/2017
16.08
--
353750000
18/Aug/2017
16.21
--
353750000
17/Aug/2017
16.09
--
353750000
16/Aug/2017
15.76
--
355250000
15/Aug/2017
15.96
--
355250000
14/Aug/2017
16.04
--
355250000
11/Aug/2017
16.15
--
355250000
10/Aug/2017
16.14
--
355250000
09/Aug/2017
15.68
--
358150000
08/Aug/2017
15.49
--
358150000
07/Aug/2017
15.25
--
359250000
04/Aug/2017
15.79
--
359250000
03/Aug/2017
15.57
--
360250000
02/Aug/2017
15.76
--
360250000
01/Aug/2017
15.82
--
361350000
31/Jul/2017
15.84
--
361350000
28/Jul/2017
15.66
--
362350000
27/Jul/2017
15.87
--
363550000
26/Jul/2017
15.48
--
363550000
25/Jul/2017
15.42
--
363550000
24/Jul/2017
15.6
--
365550000
21/Jul/2017
15.53
--
367050000
20/Jul/2017
15.3
--
367050000
19/Jul/2017
15.34
--
368050000
18/Jul/2017
15.29
--
368050000
17/Jul/2017
15.19
--
369050000
14/Jul/2017
14.85
--
369050000
13/Jul/2017
15.08
--
369050000
12/Jul/2017
14.97
--
369050000
11/Jul/2017
14.67
--
366950000
10/Jul/2017
14.39
--
364450000
07/Jul/2017
14.98
--
361350000
06/Jul/2017
15.14
--
361350000
05/Jul/2017
15.08
--
358950000
03/Jul/2017
15.58
--
358950000
30/Jun/2017
15.58
--
358950000
29/Jun/2017
15.92
--
358550000
28/Jun/2017
15.87
--
358550000
27/Jun/2017
15.76
--
359250000
26/Jun/2017
15.63
--
359250000
23/Jun/2017
15.8
--
359250000
22/Jun/2017
15.68
--
359250000
21/Jun/2017
15.62
--
356950000
20/Jun/2017
15.69
--
356950000
19/Jun/2017
15.77
--
355350000
16/Jun/2017
15.85
--
355350000
15/Jun/2017
15.95
--
355350000
14/Jun/2017
16.04
--
358950000
13/Jun/2017
15.91
--
358950000
12/Jun/2017
16.2
--
358950000
09/Jun/2017
16.41
--
358950000
08/Jun/2017
16.65
--
358950000
07/Jun/2017
16.65
--
358950000
06/Jun/2017
16.61
--
358950000
05/Jun/2017
16.57
--
358950000
02/Jun/2017
16.26
--
360250000
01/Jun/2017
16.21
--
360250000
31/May/2017
16.38
--
360250000
30/May/2017
16.34
--
360250000
26/May/2017
16.36
--
360250000
25/May/2017
16.23
--
361250000
24/May/2017
16.11
--
361250000
23/May/2017
16.22
--
363250000
22/May/2017
16.04
--
363250000
19/May/2017
15.87
--
363250000
18/May/2017
15.91
--
363250000
17/May/2017
15.99
--
361750000
16/May/2017
15.82
--
361750000
15/May/2017
15.7
--
360250000
12/May/2017
15.43
--
360250000
11/May/2017
15.49
--
357750000
10/May/2017
15.42
--
357750000
09/May/2017
15.35
--
353700000
08/May/2017
15.5
--
353700000
05/May/2017
15.4
--
353700000
04/May/2017
15.62
--
353700000
03/May/2017
15.95
--
353700000
02/May/2017
16.04
--
353700000
01/May/2017
16.48
--
350000000
28/Apr/2017
16.48
--
348800000
27/Apr/2017
16.53
--
348800000
26/Apr/2017
16.65
--
348800000
25/Apr/2017
16.89
--
345700000
24/Apr/2017
16.86
--
343600000
21/Apr/2017
17.02
--
343600000
20/Apr/2017
17.22
--
344600000
19/Apr/2017
17.25
--
344600000
18/Apr/2017
17.44
--
345600000
17/Apr/2017
17.57
--
346600000
13/Apr/2017
17.57
--
346600000
12/Apr/2017
17.34
--
346600000
11/Apr/2017
16.99
--
346600000
10/Apr/2017
16.99
--
346600000
07/Apr/2017
17.42
--
346600000
06/Apr/2017
17.25
--
346600000
05/Apr/2017
17.29
--
347600000
04/Apr/2017
17.37
--
347600000
03/Apr/2017
17.2
--
348700000
31/Mar/2017
17.1
--
348700000
30/Mar/2017
17.14
--
349300000
29/Mar/2017
17.17
--
349300000
28/Mar/2017
16.99
--
352200000
27/Mar/2017
16.99
--
351000000
24/Mar/2017
16.7
--
351000000
23/Mar/2017
16.62
--
351000000
22/Mar/2017
16.65
--
351000000
21/Mar/2017
16.39
--
351000000
20/Mar/2017
16.32
--
351000000
17/Mar/2017
16.48
--
349700000
16/Mar/2017
16.54
--
349700000
15/Mar/2017
16.02
--
349700000
14/Mar/2017
16.1
--
349700000
13/Mar/2017
16.12
--
348500000
10/Mar/2017
16
--
348500000
09/Mar/2017
16.23
--
348500000
08/Mar/2017
16.48
--
349700000
07/Mar/2017
16.77
--
351300000
06/Mar/2017
16.87
--
351300000
03/Mar/2017
16.73
--
351300000
02/Mar/2017
17.36
--
353800000
01/Mar/2017
17.36
--
353800000
28/Feb/2017
17.32
--
353800000
27/Feb/2017
17.37
--
353800000
24/Feb/2017
17.31
--
353800000
23/Feb/2017
17.05
--
353800000
22/Feb/2017
17.05
--
353800000
21/Feb/2017
16.95
--
353800000
17/Feb/2017
17.06
--
353200000
16/Feb/2017
17.15
--
353200000
15/Feb/2017
16.94
--
353200000
14/Feb/2017
16.96
--
353200000
13/Feb/2017
17.03
--
353200000
10/Feb/2017
16.7
--
353200000
09/Feb/2017
16.79
--
353200000
08/Feb/2017
16.81
--
353200000
07/Feb/2017
16.68
--
353200000
06/Feb/2017
16.68
--
353200000
03/Feb/2017
16.37
--
353200000
02/Feb/2017
16.78
--
353200000
01/Feb/2017
16.68
--
353200000
31/Jan/2017
16.38
--
354200000
30/Jan/2017
16.2
--
354200000
27/Jan/2017
15.83
--
354200000
26/Jan/2017
15.98
--
353400000
25/Jan/2017
16.04
--
355900000
24/Jan/2017
16.21
--
355900000
23/Jan/2017
16.24
--
356900000
20/Jan/2017
16.01
--
356900000
19/Jan/2017
16.07
--
356900000
18/Jan/2017
16.23
--
356900000
17/Jan/2017
16.11
--
356900000
13/Jan/2017
15.89
--
356900000
12/Jan/2017
16.03
--
356900000
11/Jan/2017
15.92
--
356900000
10/Jan/2017
15.8
--
359900000
09/Jan/2017
15.66
--
359900000
06/Jan/2017
15.59
--
359900000
05/Jan/2017
15.73
--
359900000
04/Jan/2017
15.57
--
359900000
03/Jan/2017
15.12
--
359900000
30/Dec/2016
15.4
--
359900000
29/Dec/2016
15.23
--
359900000
28/Dec/2016
15.03
--
359900000
27/Dec/2016
14.92
--
359900000
23/Dec/2016
14.92
--
358700000
22/Dec/2016
14.95
--
358700000
21/Dec/2016
15.2
--
357700000
20/Dec/2016
14.98
--
357700000
19/Dec/2016
15.17
--
358500000
16/Dec/2016
15.22
--
358500000
15/Dec/2016
15.3
--
357100000
14/Dec/2016
16.22
--
359600000
13/Dec/2016
16.13
--
359600000
12/Dec/2016
15.99
--
361500000
09/Dec/2016
16.07
--
361500000
08/Dec/2016
16.25
--
361500000
07/Dec/2016
15.9
--
364800000
06/Dec/2016
15.92
--
364800000
05/Dec/2016
15.76
--
364800000
02/Dec/2016
15.51
--
364800000
01/Dec/2016
15.46
--
364800000
30/Nov/2016
15.81
--
364800000
29/Nov/2016
15.69
--
364800000
28/Nov/2016
15.82
--
364800000
25/Nov/2016
15.62
--
364800000
23/Nov/2016
15.71
--
365800000
22/Nov/2016
15.9
--
365800000
21/Nov/2016
15.82
--
369050000
18/Nov/2016
15.66
--
369050000
17/Nov/2016
16.16
--
375450000
16/Nov/2016
16.08
--
375450000
15/Nov/2016
16.13
--
375450000
14/Nov/2016
16.31
--
375450000
11/Nov/2016
17.64
--
375950000
10/Nov/2016
17.79
--
377350000
09/Nov/2016
17.85
--
378750000
08/Nov/2016
17.32
--
377750000
07/Nov/2016
17.29
--
377750000
04/Nov/2016
17.36
--
377750000
03/Nov/2016
17.15
--
377750000
02/Nov/2016
17.59
--
377750000
01/Nov/2016
17.31
--
380550000
31/Oct/2016
16.85
--
379950000
28/Oct/2016
16.71
--
379950000
27/Oct/2016
16.76
--
379950000
26/Oct/2016
16.76
--
385950000
25/Oct/2016
16.82
--
385950000
24/Oct/2016
16.74
--
385950000
21/Oct/2016
16.62
--
385950000
20/Oct/2016
16.7
--
382550000
19/Oct/2016
16.79
--
382550000
18/Oct/2016
16.75
--
381650000
17/Oct/2016
16.51
--
381650000
14/Oct/2016
16.58
--
381650000
13/Oct/2016
16.69
--
380450000
12/Oct/2016
16.55
--
380450000
11/Oct/2016
16.59
--
380450000
10/Oct/2016
16.88
--
380450000
07/Oct/2016
16.45
--
379550000
06/Oct/2016
16.86
--
379550000
05/Oct/2016
16.9
--
379550000
04/Oct/2016
17.79
--
381550000
03/Oct/2016
18.21
--
381550000
30/Sept/2016
18.37
--
381550000
29/Sept/2016
18.05
--
382150000
28/Sept/2016
18.15
--
382150000
27/Sept/2016
18.44
--
383850000
26/Sept/2016
18.45
--
383850000
23/Sept/2016
18.82
--
383850000
22/Sept/2016
18.87
--
382750000
21/Sept/2016
18.45
--
382750000
20/Sept/2016
18.2
--
382750000
19/Sept/2016
18.15
--
382750000
16/Sept/2016
17.95
--
381650000
15/Sept/2016
18
--
381650000
14/Sept/2016
18.08
--
381650000
13/Sept/2016
18.19
--
381650000
12/Sept/2016
17.77
--
380250000
09/Sept/2016
18.43
--
381950000
08/Sept/2016
18.92
--
381950000
07/Sept/2016
18.92
--
381950000
06/Sept/2016
18.61
--
380750000
02/Sept/2016
17.81
--
378650000
01/Sept/2016
17.71
--
378650000
31/Aug/2016
17.8
--
378650000
30/Aug/2016
17.83
--
376650000
29/Aug/2016
17.73
--
376650000
26/Aug/2016
17.73
--
375650000
25/Aug/2016
17.57
--
375650000
24/Aug/2016
17.89
--
377650000
23/Aug/2016
18.03
--
377650000
22/Aug/2016
17.96
--
377650000
19/Aug/2016
18.44
--
374150000
18/Aug/2016
18.79
--
374150000
17/Aug/2016
18.59
--
371850000
16/Aug/2016
19.03
--
370250000
15/Aug/2016
18.9
--
370250000
12/Aug/2016
18.87
--
370250000
11/Aug/2016
19.2
--
370250000
10/Aug/2016
19.32
--
370250000
09/Aug/2016
18.71
--
370250000
08/Aug/2016
18.68
--
370250000
05/Aug/2016
19.21
--
369250000
04/Aug/2016
19.15
--
369250000
03/Aug/2016
19.56
--
369250000
02/Aug/2016
19.68
--
369250000
01/Aug/2016
19.49
--
369250000
29/Jul/2016
19.04
--
367950000
28/Jul/2016
19.39
--
367950000
27/Jul/2016
18.6
--
366750000
26/Jul/2016
18.7
--
366750000
25/Jul/2016
18.44
--
366750000
22/Jul/2016
18.72
--
366750000
21/Jul/2016
18.38
--
366750000
20/Jul/2016
18.72
--
366750000
19/Jul/2016
18.99
--
366750000
18/Jul/2016
18.74
--
366750000
15/Jul/2016
19.14
--
366750000
14/Jul/2016
19.24
--
366750000
13/Jul/2016
19.28
--
366750000
12/Jul/2016
19.34
--
361250000
11/Jul/2016
19.45
--
359250000
08/Jul/2016
18.74
--
359250000
07/Jul/2016
18.96
--
359250000
06/Jul/2016
19.42
--
359250000
05/Jul/2016
18.75
--
354200000
01/Jul/2016
18.29
--
350800000
30/Jun/2016
17.45
--
350800000
29/Jun/2016
17.31
--
350800000
28/Jun/2016
16.7
--
350800000
27/Jun/2016
16.82
--
350000000
24/Jun/2016
17.15
--
349400000
23/Jun/2016
16.43
--
349400000
22/Jun/2016
16.35
--
350300000
21/Jun/2016
16.5
--
350300000
20/Jun/2016
16.48
--
351800000
17/Jun/2016
16.51
--
354800000
16/Jun/2016
16.84
--
360500000
15/Jun/2016
16.55
--
360500000
14/Jun/2016
16.4
--
360500000
13/Jun/2016
16.47
--
358000000
10/Jun/2016
16.47
--
358000000
09/Jun/2016
16.21
--
356250000
08/Jun/2016
15.92
--
356250000
07/Jun/2016
15.51
--
356250000
06/Jun/2016
15.59
--
354750000
03/Jun/2016
15.31
--
354750000
02/Jun/2016
15.19
--
354750000
01/Jun/2016
15.17
--
352950000
31/May/2016
15.27
--
352950000
27/May/2016
15.5
--
352950000
26/May/2016
15.65
--
352950000
25/May/2016
15.41
--
352950000
24/May/2016
15.47
--
352950000
23/May/2016
15.51
--
352950000
20/May/2016
15.75
--
353250000
19/May/2016
15.79
--
352250000
18/May/2016
16.21
--
352250000
17/May/2016
16.24
--
352250000
16/May/2016
16.47
--
352250000
13/May/2016
16.25
--
352250000
12/May/2016
16.39
--
352250000
11/May/2016
16.65
--
352250000
10/May/2016
16.21
--
352250000
09/May/2016
16.48
--
353350000
06/May/2016
16.46
--
353350000
05/May/2016
16.53
--
353350000
04/May/2016
16.34
--
354550000
03/May/2016
16.64
--
356050000
02/May/2016
16.98
--
356050000
29/Apr/2016
16.98
--
354150000
28/Apr/2016
16.5
--
352650000
27/Apr/2016
16.5
--
352650000
26/Apr/2016
16.12
--
351750000
25/Apr/2016
16.04
--
351750000
22/Apr/2016
16.35
--
351750000
21/Apr/2016
16.48
--
351750000
20/Apr/2016
16.14
--
351750000
19/Apr/2016
15.81
--
351750000
18/Apr/2016
15.41
--
350250000
15/Apr/2016
15.38
--
350250000
14/Apr/2016
15.35
--
351250000
13/Apr/2016
15.2
--
351250000
12/Apr/2016
15.19
--
353250000
11/Apr/2016
14.8
--
353250000
08/Apr/2016
14.42
--
353250000
07/Apr/2016
14.48
--
351750000
06/Apr/2016
14.34
--
351750000
05/Apr/2016
14.45
--
351750000
04/Apr/2016
14.24
--
350650000
01/Apr/2016
14.64
--
349350000
31/Mar/2016
14.64
--
349350000
30/Mar/2016
14.64
--
347050000
29/Mar/2016
14.33
--
347050000
28/Mar/2016
14.54
--
346400000
24/Mar/2016
14.54
--
345500000
23/Mar/2016
14.83
--
345500000
22/Mar/2016
15.12
--
345500000
21/Mar/2016
15.05
--
347000000
18/Mar/2016
15.17
--
345100000
17/Mar/2016
14.97
--
342300000
16/Mar/2016
14.55
--
342300000
15/Mar/2016
14.58
--
342300000
14/Mar/2016
14.85
--
342300000
11/Mar/2016
14.75
--
342300000
10/Mar/2016
14.54
--
340300000
09/Mar/2016
14.54
--
338900000
08/Mar/2016
14.91
--
338900000
07/Mar/2016
14.91
--
338900000
04/Mar/2016
14.69
--
338900000
03/Mar/2016
14.25
--
335900000
02/Mar/2016
14.11
--
330200000
01/Mar/2016
14.27
--
327200000
29/Feb/2016
14.04
--
327200000
26/Feb/2016
14.44
--
327200000
25/Feb/2016
14.43
--
327200000
24/Feb/2016
14.59
--
327200000
23/Feb/2016
14.48
--
327200000
22/Feb/2016
14.28
--
327200000
19/Feb/2016
14.63
--
326500000
18/Feb/2016
14.52
--
326500000
17/Feb/2016
14.52
--
326500000
16/Feb/2016
14.62
--
327800000
12/Feb/2016
14.89
--
327800000
11/Feb/2016
14.9
--
323800000
10/Feb/2016
14.4
--
323800000
09/Feb/2016
14.61
--
324450000
08/Feb/2016
14.23
--
324450000
05/Feb/2016
14.2
--
324450000
04/Feb/2016
14.04
--
324450000
03/Feb/2016
13.72
--
324450000
02/Feb/2016
13.58
--
324850000
01/Feb/2016
13.65
--
324850000
29/Jan/2016
13.41
--
324850000
28/Jan/2016
12.93
--
324850000
27/Jan/2016
13.7
--
326050000
26/Jan/2016
13.65
--
326050000
25/Jan/2016
13.54
--
326050000
22/Jan/2016
13.5
--
327050000
21/Jan/2016
13.34
--
327050000
20/Jan/2016
13.38
--
329150000
19/Jan/2016
13.36
--
329150000
15/Jan/2016
13.15
--
330550000
14/Jan/2016
13.36
--
332050000
13/Jan/2016
13.17
--
332050000
12/Jan/2016
13.22
--
332050000
11/Jan/2016
13.31
--
332050000
08/Jan/2016
13.38
--
332050000
07/Jan/2016
13.37
--
332050000
06/Jan/2016
13.34
--
333550000
05/Jan/2016
13.35
--
333550000
04/Jan/2016
13.34
--
333550000
31/Dec/2015
13.17
--
333550000
30/Dec/2015
13.17
--
334550000
29/Dec/2015
13.27
--
334550000
28/Dec/2015
13.53
--
334550000
24/Dec/2015
13.53
--
334550000
23/Dec/2015
13.65
--
336050000
22/Dec/2015
13.57
--
336900000
21/Dec/2015
13.53
--
337900000
18/Dec/2015
13.17
--
337900000
17/Dec/2015
13.42
--
339400000
16/Dec/2015
13.09
--
339400000
15/Dec/2015
13.09
--
339400000
14/Dec/2015
13.07
--
339400000
11/Dec/2015
13.27
--
339400000
10/Dec/2015
13.5
--
337300000
09/Dec/2015
13.6
--
337300000
08/Dec/2015
13.57
--
337300000
07/Dec/2015
13.81
--
337300000
04/Dec/2015
13.47
--
337300000
03/Dec/2015
13.28
--
334900000
02/Dec/2015
13.48
--
334900000
01/Dec/2015
13.54
--
334900000
30/Nov/2015
13.42
--
333700000
27/Nov/2015
13.45
--
333700000
25/Nov/2015
13.41
--
333700000
24/Nov/2015
13.48
--
333700000
23/Nov/2015
13.33
--
333700000
20/Nov/2015
13.62
--
333700000
19/Nov/2015
13.55
--
332700000
18/Nov/2015
13.51
--
332700000
17/Nov/2015
13.59
--
332700000
16/Nov/2015
13.69
--
332700000
13/Nov/2015
13.72
--
330450000
12/Nov/2015
13.72
--
330450000
11/Nov/2015
13.77
--
328950000
10/Nov/2015
13.87
--
328950000
09/Nov/2015
14.09
--
328950000
06/Nov/2015
14.38
--
328950000
05/Nov/2015
14.32
--
328950000
04/Nov/2015
14.55
--
328950000
03/Nov/2015
14.67
--
328950000
02/Nov/2015
14.68
--
328950000
30/Oct/2015
14.9
--
328950000
29/Oct/2015
15.09
--
329700000
28/Oct/2015
15.29
--
330750000
27/Oct/2015
15.07
--
330750000
26/Oct/2015
15.35
--
330750000
23/Oct/2015
15.24
--
330750000
22/Oct/2015
15.04
--
330750000
21/Oct/2015
15.02
--
330750000
20/Oct/2015
15.13
--
330750000
19/Oct/2015
15.13
--
330350000
16/Oct/2015
15.3
--
330350000
15/Oct/2015
15.43
--
330350000
14/Oct/2015
15.11
--
330350000
13/Oct/2015
14.89
--
330350000
12/Oct/2015
15.22
--
330350000
09/Oct/2015
15.25
--
330350000
08/Oct/2015
14.89
--
330350000
07/Oct/2015
15.09
--
330350000
06/Oct/2015
14.95
--
332150000
05/Oct/2015
14.55
--
333750000
02/Oct/2015
13.77
--
333750000
01/Oct/2015
13.88
--
333750000
30/Sept/2015
13.98
--
333750000
29/Sept/2015
13.89
--
332550000
28/Sept/2015
14.02
--
332550000
25/Sept/2015
14.3
--
333450000
24/Sept/2015
14.11
--
333450000
23/Sept/2015
14.12
--
334450000
22/Sept/2015
14.25
--
334450000
21/Sept/2015
14.48
--
336250000
18/Sept/2015
14.56
--
336250000
17/Sept/2015
14.08
--
336250000
16/Sept/2015
13.85
--
336250000
15/Sept/2015
13.69
--
336250000
14/Sept/2015
13.77
--
336250000
11/Sept/2015
13.91
--
337450000
10/Sept/2015
14.05
--
337450000
09/Sept/2015
14.09
--
337450000
08/Sept/2015
13.96
--
338850000
04/Sept/2015
14.02
--
338850000
03/Sept/2015
14.04
--
340450000
02/Sept/2015
13.9
--
340450000
01/Sept/2015
14.01
--
340450000
31/Aug/2015
13.78
--
341350000
28/Aug/2015
13.78
--
341350000
27/Aug/2015
13.62
--
340350000
26/Aug/2015
13.75
--
340350000
25/Aug/2015
14.19
--
340350000
24/Aug/2015
14.26
--
340350000
21/Aug/2015
14.76
--
340350000
20/Aug/2015
14.8
--
340350000
19/Aug/2015
14.17
--
340350000
18/Aug/2015
14.54
--
340350000
17/Aug/2015
14.54
--
340350000
14/Aug/2015
14.84
--
340350000
13/Aug/2015
14.63
--
340350000
12/Aug/2015
14.66
--
340350000
11/Aug/2015
14.62
--
341650000
10/Aug/2015
14.21
--
341650000
07/Aug/2015
14.08
--
341650000
06/Aug/2015
13.93
--
341650000
05/Aug/2015
13.86
--
341650000
04/Aug/2015
13.88
--
341650000
03/Aug/2015
14.06
--
341650000
31/Jul/2015
13.9
--
342150000
30/Jul/2015
13.98
--
342150000
29/Jul/2015
13.95
--
342150000
28/Jul/2015
13.88
--
342150000
27/Jul/2015
14.03
--
342150000
24/Jul/2015
13.84
--
344250000
23/Jul/2015
14.21
--
344250000
22/Jul/2015
14.11
--
344250000
21/Jul/2015
14.09
--
344250000
20/Jul/2015
14.17
--
344250000
17/Jul/2015
14.33
--
344250000
16/Jul/2015
14.26
--
342950000
15/Jul/2015
14.62
--
342950000
14/Jul/2015
14.59
--
342950000
13/Jul/2015
14.76
--
342950000
10/Jul/2015
14.76
--
341850000
09/Jul/2015
14.69
--
341850000
08/Jul/2015
14.32
--
341850000
07/Jul/2015
14.91
--
340450000
06/Jul/2015
14.89
--
340450000
02/Jul/2015
14.91
--
340450000
01/Jul/2015
14.93
--
340450000
30/Jun/2015
15
--
340450000
29/Jun/2015
15.12
--
338750000
26/Jun/2015
15.12
--
339400000
25/Jun/2015
15.06
--
344400000
24/Jun/2015
15.18
--
343400000
23/Jun/2015
15.25
--
342100000
22/Jun/2015
15.47
--
342100000
19/Jun/2015
15.4
--
343100000
18/Jun/2015
15.52
--
343100000
17/Jun/2015
15.27
--
343100000
16/Jun/2015
15.32
--
343100000
15/Jun/2015
15.22
--
343100000
12/Jun/2015
15.22
--
343100000
11/Jun/2015
15.16
--
343100000
10/Jun/2015
15.41
--
342100000
09/Jun/2015
15.41
--
339200000
08/Jun/2015
15.35
--
338000000
05/Jun/2015
15.43
--
334450000
04/Jun/2015
15.74
--
334450000
03/Jun/2015
15.86
--
332950000
02/Jun/2015
15.96
--
332950000
01/Jun/2015
15.87
--
332950000
29/May/2015
15.93
--
331650000
28/May/2015
15.94
--
331650000
27/May/2015
15.92
--
331650000
26/May/2015
16.05
--
331500000
22/May/2015
16.49
--
332550000
21/May/2015
16.42
--
332550000
20/May/2015
16.32
--
332550000
19/May/2015
16.63
--
332550000
18/May/2015
16.92
--
332550000
15/May/2015
16.49
--
333800000
14/May/2015
16.63
--
335500000
13/May/2015
15.92
--
338500000
12/May/2015
15.73
--
337500000
11/May/2015
15.67
--
337500000
08/May/2015
15.59
--
337500000
07/May/2015
15.63
--
337500000
06/May/2015
15.69
--
340500000
05/May/2015
15.7
--
340500000
04/May/2015
15.46
--
341500000
01/May/2015
15.46
--
341500000
30/Apr/2015
15.79
--
342600000
29/Apr/2015
15.76
--
342600000
28/Apr/2015
15.6
--
342600000
27/Apr/2015
15.14
--
345700000
24/Apr/2015
15.14
--
344200000
23/Apr/2015
15.16
--
343200000
22/Apr/2015
15.35
--
341200000
21/Apr/2015
15.37
--
341200000
20/Apr/2015
15.38
--
341200000
17/Apr/2015
15.64
--
339700000
16/Apr/2015
15.75
--
339700000
15/Apr/2015
15.47
--
339700000
14/Apr/2015
15.38
--
339700000
13/Apr/2015
15.56
--
339700000
10/Apr/2015
15.83
--
339000000
09/Apr/2015
15.59
--
336500000
08/Apr/2015
16.1
--
336500000
07/Apr/2015
16.12
--
336500000
06/Apr/2015
16.11
--
336500000
02/Apr/2015
16.11
--
336500000
01/Apr/2015
15.84
--
336500000
31/Mar/2015
15.88
--
336500000
30/Mar/2015
15.92
--
338500000
27/Mar/2015
16.39
--
338500000
26/Mar/2015
16.39
--
338500000
25/Mar/2015
16.2
--
340000000
24/Mar/2015
16.23
--
340000000
23/Mar/2015
16
--
340000000
20/Mar/2015
15.47
--
341500000
19/Mar/2015
15.19
--
342100000
18/Mar/2015
14.8
--
342100000
17/Mar/2015
14.88
--
342100000
16/Mar/2015
14.9
--
342100000
13/Mar/2015
14.83
--
342100000
12/Mar/2015
15
--
342100000
11/Mar/2015
14.96
--
342100000
10/Mar/2015
15.1
--
342100000
09/Mar/2015
15.23
--
342100000
06/Mar/2015
15.3
--
342100000
05/Mar/2015
15.49
--
342100000
04/Mar/2015
15.61
--
340700000
03/Mar/2015
15.71
--
340700000
02/Mar/2015
15.91
--
340700000
27/Feb/2015
15.82
--
340300000
26/Feb/2015
16.09
--
340300000
25/Feb/2015
15.8
--
340300000
24/Feb/2015
15.62
--
340300000
23/Feb/2015
15.5
--
340300000
20/Feb/2015
15.64
--
338800000
19/Feb/2015
16.01
--
338800000
18/Feb/2015
15.71
--
338800000
17/Feb/2015
16.1
--
334650000
13/Feb/2015
16.14
--
334650000
12/Feb/2015
16.16
--
334650000
11/Feb/2015
16.22
--
334650000
10/Feb/2015
16.08
--
334650000
09/Feb/2015
16.24
--
334650000
06/Feb/2015
16.48
--
334650000
05/Feb/2015
16.27
--
334650000
04/Feb/2015
16.64
--
334650000
03/Feb/2015
16.84
--
334650000
02/Feb/2015
16.48
--
334650000
30/Jan/2015
16.2
--
333450000
29/Jan/2015
16.68
--
333450000
28/Jan/2015
17.24
--
333450000
27/Jan/2015
17.11
--
333450000
26/Jan/2015
17.07
--
333450000
23/Jan/2015
17.45
--
333450000
22/Jan/2015
17.31
--
333450000
21/Jan/2015
17.44
--
332350000
20/Jan/2015
17.04
--
339400000
16/Jan/2015
16.2
--
339400000
15/Jan/2015
16.39
--
339400000
14/Jan/2015
15.93
--
340800000
13/Jan/2015
16.28
--
342500000
12/Jan/2015
15.82
--
342500000
09/Jan/2015
15.55
--
342500000
08/Jan/2015
15.67
--
344500000
07/Jan/2015
15.64
--
343000000
06/Jan/2015
15.6
--
343000000
05/Jan/2015
15.21
--
344000000
02/Jan/2015
15.04
--
344000000
31/Dec/2014
15.29
--
344000000
30/Dec/2014
15.12
--
344000000
29/Dec/2014
15.32
--
344000000
26/Dec/2014
15.1
--
344600000
24/Dec/2014
15.1
--
345050000
23/Dec/2014
15.05
--
346850000
22/Dec/2014
15.41
--
352950000
19/Dec/2014
15.19
--
352950000
18/Dec/2014
15.4
--
353850000
17/Dec/2014
15.28
--
353850000
16/Dec/2014
15.6
--
355950000
15/Dec/2014
16.14
--
355950000
12/Dec/2014
16.35
--
355950000
11/Dec/2014
16.26
--
357350000
10/Dec/2014
16.34
--
357350000
09/Dec/2014
15.68
--
360350000
08/Dec/2014
15.58
--
360350000
05/Dec/2014
15.64
--
360350000
04/Dec/2014
15.73
--
360350000
03/Dec/2014
15.62
--
360350000
02/Dec/2014
15.48
--
362650000
01/Dec/2014
15.07
--
365350000
28/Nov/2014
15.3
--
363050000
26/Nov/2014
15.91
--
363050000
25/Nov/2014
15.96
--
363050000
24/Nov/2014
15.65
--
363050000
21/Nov/2014
15.62
--
364450000
20/Nov/2014
15.52
--
364450000
19/Nov/2014
15.58
--
364450000
18/Nov/2014
15.59
--
364450000
17/Nov/2014
15.52
--
361950000
14/Nov/2014
14.71
--
361950000
13/Nov/2014
15.08
--
361950000
12/Nov/2014
14.97
--
359850000
11/Nov/2014
14.92
--
359850000
10/Nov/2014
15.02
--
359850000
07/Nov/2014
14.78
--
359850000
06/Nov/2014
14.64
--
358350000
05/Nov/2014
14.68
--
358350000
04/Nov/2014
15.45
--
358350000
03/Nov/2014
15.48
--
360350000
31/Oct/2014
15.53
--
359150000
30/Oct/2014
16.08
--
358150000
29/Oct/2014
16.49
--
358150000
28/Oct/2014
16.47
--
358150000
27/Oct/2014
16.47
--
358150000
24/Oct/2014
16.48
--
358150000
23/Oct/2014
16.36
--
358150000
22/Oct/2014
16.64
--
358150000
21/Oct/2014
16.64
--
358150000
20/Oct/2014
16.66
--
358150000
17/Oct/2014
16.64
--
358150000
16/Oct/2014
16.74
--
359350000
15/Oct/2014
16.31
--
359350000
14/Oct/2014
16.78
--
359350000
13/Oct/2014
16.69
--
359350000
10/Oct/2014
16.55
--
360550000
09/Oct/2014
16.91
--
362550000
08/Oct/2014
16.63
--
364050000
07/Oct/2014
16.64
--
364050000
06/Oct/2014
16.32
--
364050000
03/Oct/2014
16.27
--
364950000
02/Oct/2014
16.39
--
364950000
01/Oct/2014
16.34
--
364950000
30/Sept/2014
16.41
--
364950000
29/Sept/2014
16.86
--
360700000
26/Sept/2014
16.82
--
360700000
25/Sept/2014
16.8
--
359900000
24/Sept/2014
17.03
--
359900000
23/Sept/2014
17.18
--
357400000
22/Sept/2014
17.01
--
357400000
19/Sept/2014
17.69
--
354900000
18/Sept/2014
17.74
--
354900000
17/Sept/2014
17.87
--
354900000
16/Sept/2014
17.98
--
353900000
15/Sept/2014
17.88
--
353900000
12/Sept/2014
17.88
--
353900000
11/Sept/2014
17.94
--
350400000
10/Sept/2014
18.23
--
348850000
09/Sept/2014
18.22
--
348850000
08/Sept/2014
18.41
--
347350000
05/Sept/2014
18.35
--
347350000
04/Sept/2014
18.43
--
347350000
03/Sept/2014
18.32
--
347350000
02/Sept/2014
18.42
--
347450000
29/Aug/2014
18.68
--
345450000
28/Aug/2014
18.95
--
345450000
27/Aug/2014
18.53
--
345450000
26/Aug/2014
18.7
--
344150000
25/Aug/2014
18.7
--
344150000
22/Aug/2014
18.7
--
344150000
21/Aug/2014
18.61
--
344150000
20/Aug/2014
18.63
--
344150000
19/Aug/2014
18.86
--
342650000
18/Aug/2014
18.8
--
342650000
15/Aug/2014
19.06
--
339450000
14/Aug/2014
19.06
--
339450000
13/Aug/2014
19.09
--
338400000
12/Aug/2014
19.27
--
338400000
11/Aug/2014
19.05
--
338400000
08/Aug/2014
19.32
--
338400000
07/Aug/2014
19.26
--
338400000
06/Aug/2014
18.98
--
336150000
05/Aug/2014
19.38
--
335350000
04/Aug/2014
19.53
--
335350000
01/Aug/2014
19.52
--
335350000
31/Jul/2014
19.86
--
335350000
30/Jul/2014
19.71
--
335350000
29/Jul/2014
19.81
--
335350000
28/Jul/2014
19.8
--
335350000
25/Jul/2014
19.64
--
335350000
24/Jul/2014
20
--
335350000
23/Jul/2014
20.09
--
334500000
22/Jul/2014
19.97
--
334500000
21/Jul/2014
20.09
--
336150000
18/Jul/2014
20.1
--
336150000
17/Jul/2014
19.95
--
336150000
16/Jul/2014
19.87
--
336150000
15/Jul/2014
20.09
--
336150000
14/Jul/2014
20.28
--
336150000
11/Jul/2014
20.56
--
336150000
10/Jul/2014
20.64
--
336150000
09/Jul/2014
20.28
--
336150000
08/Jul/2014
20.24
--
336150000
07/Jul/2014
20.11
--
336150000
03/Jul/2014
20.16
--
336150000
02/Jul/2014
20.2
--
336150000
01/Jul/2014
20.24
--
336150000
30/Jun/2014
20.04
--
336150000
27/Jun/2014
20.2
--
338300000
26/Jun/2014
20
--
338300000
25/Jun/2014
19.95
--
339700000
24/Jun/2014
20.28
--
339700000
23/Jun/2014
19.92
--
340800000
20/Jun/2014
19.8
--
340800000
19/Jun/2014
19.15
--
342300000
18/Jun/2014
18.95
--
343500000
17/Jun/2014
18.77
--
343500000
16/Jun/2014
18.89
--
343500000
13/Jun/2014
18.8
--
345500000
12/Jun/2014
18.56
--
345500000
11/Jun/2014
18.44
--
345500000
10/Jun/2014
18.25
--
346600000
09/Jun/2014
18.35
--
346600000
06/Jun/2014
18.28
--
346600000
05/Jun/2014
18.07
--
346600000
04/Jun/2014
18.02
--
346600000
03/Jun/2014
18.12
--
346600000
02/Jun/2014
18.07
--
346600000
30/May/2014
18.25
--
344100000
29/May/2014
18.11
--
344100000
28/May/2014
18.37
--
344100000
27/May/2014
18.49
--
344100000
23/May/2014
18.66
--
344100000
22/May/2014
18.79
--
344100000
21/May/2014
18.55
--
344100000
20/May/2014
18.61
--
345300000
19/May/2014
18.78
--
345300000
16/May/2014
18.57
--
345300000
15/May/2014
18.89
--
345300000
14/May/2014
19.09
--
345300000
13/May/2014
18.68
--
345300000
12/May/2014
18.7
--
345300000
09/May/2014
18.5
--
345300000
08/May/2014
18.5
--
345300000
07/May/2014
18.87
--
345300000
06/May/2014
18.87
--
345300000
05/May/2014
18.42
--
347300000
02/May/2014
18.42
--
347300000
01/May/2014
18.31
--
344800000
30/Apr/2014
18.53
--
340400000
29/Apr/2014
18.57
--
340400000
28/Apr/2014
18.83
--
340400000
25/Apr/2014
18.89
--
343900000
24/Apr/2014
18.32
--
343900000
23/Apr/2014
18.7
--
343900000
22/Apr/2014
18.75
--
343900000
21/Apr/2014
18.86
--
343900000
17/Apr/2014
18.86
--
342100000
16/Apr/2014
18.84
--
342100000
15/Apr/2014
19
--
342100000
14/Apr/2014
18.97
--
342100000
11/Apr/2014
19.31
--
342100000
10/Apr/2014
19.45
--
342100000
09/Apr/2014
19.12
--
342100000
08/Apr/2014
19.37
--
342100000
07/Apr/2014
19.04
--
342100000
04/Apr/2014
19.16
--
342100000
03/Apr/2014
19.06
--
342100000
02/Apr/2014
19.05
--
341400000
01/Apr/2014
19.03
--
341400000
31/Mar/2014
19.2
--
341400000
28/Mar/2014
18.95
--
339800000
27/Mar/2014
18.92
--
339800000
26/Mar/2014
19.26
--
339800000
25/Mar/2014
19.23
--
339800000
24/Mar/2014
19.42
--
339800000
21/Mar/2014
19.76
--
339800000
20/Mar/2014
19.39
--
339800000
19/Mar/2014
19.95
--
339800000
18/Mar/2014
20.13
--
339800000
17/Mar/2014
20.4
--
339800000
14/Mar/2014
20.54
--
339800000
13/Mar/2014
20.42
--
339800000
12/Mar/2014
20.16
--
339800000
11/Mar/2014
20.43
--
339800000
10/Mar/2014
20.18
--
339800000
07/Mar/2014
20.56
--
339800000
06/Mar/2014
20.3
--
339800000
05/Mar/2014
20.5
--
339800000
04/Mar/2014
20.34
--
339800000
03/Mar/2014
20.64
--
339800000
28/Feb/2014
20.46
--
341000000
27/Feb/2014
20.56
--
341000000
26/Feb/2014
21.01
--
341000000
25/Feb/2014
20.9
--
341000000
24/Feb/2014
21.21
--
339500000
21/Feb/2014
20.91
--
339100000
20/Feb/2014
20.77
--
336900000
19/Feb/2014
20.92
--
339200000
18/Feb/2014
20.56
--
339200000
14/Feb/2014
20.29
--
335200000
13/Feb/2014
19.5
--
337200000
12/Feb/2014
19.43
--
337200000
11/Feb/2014
19.4
--
337200000
10/Feb/2014
19.43
--
335700000
07/Feb/2014
19.12
--
335700000
06/Feb/2014
19.38
--
335700000
05/Feb/2014
18.88
--
337200000
04/Feb/2014
18.61
--
337200000
03/Feb/2014
18.54
--
337200000
31/Jan/2014
18.58
--
337200000
30/Jan/2014
18.67
--
335000000
29/Jan/2014
18.93
--
335000000
28/Jan/2014
18.97
--
335000000
27/Jan/2014
19.08
--
335000000
24/Jan/2014
19.43
--
335000000
23/Jan/2014
19.35
--
335000000
22/Jan/2014
19.12
--
335000000
21/Jan/2014
19.27
--
335000000
17/Jan/2014
19.26
--
335000000
16/Jan/2014
19.25
--
330500000
15/Jan/2014
19.33
--
330500000
14/Jan/2014
19.51
--
330500000
13/Jan/2014
19.33
--
330500000
10/Jan/2014
19.06
--
332500000
09/Jan/2014
18.81
--
332500000
08/Jan/2014
18.79
--
331000000
07/Jan/2014
19.27
--
331000000
06/Jan/2014
19.29
--
331000000
03/Jan/2014
19.42
--
331000000
02/Jan/2014
19.19
--
332500000
31/Dec/2013
18.77
--
332500000
30/Dec/2013
18.91
--
332500000
27/Dec/2013
19.17
--
332500000
26/Dec/2013
18.67
--
334200000
24/Dec/2013
18.67
--
334200000
23/Dec/2013
18.65
--
338200000
20/Dec/2013
18.61
--
338550000
19/Dec/2013
18.62
--
338550000
18/Dec/2013
19.2
--
338550000
17/Dec/2013
19.27
--
338550000
16/Dec/2013
18.77
--
338550000
13/Dec/2013
18.82
--
338550000
12/Dec/2013
19.06
--
339350000
11/Dec/2013
19.63
--
340850000
10/Dec/2013
19.3
--
340850000
09/Dec/2013
18.77
--
342050000
06/Dec/2013
18.77
--
344050000
05/Dec/2013
18.74
--
344050000
04/Dec/2013
18.34
--
344050000
03/Dec/2013
18.46
--
344050000
02/Dec/2013
19.02
--
344050000
29/Nov/2013
19.19
--
344050000
27/Nov/2013
19.24
--
344050000
26/Nov/2013
19.37
--
344050000
25/Nov/2013
18.98
--
344750000
22/Nov/2013
19.19
--
345750000
21/Nov/2013
19.23
--
347250000
20/Nov/2013
19.49
--
347250000
19/Nov/2013
19.69
--
347250000
18/Nov/2013
19.88
--
347250000
15/Nov/2013
19.87
--
347250000
14/Nov/2013
20.01
--
346850000
13/Nov/2013
19.94
--
348550000
12/Nov/2013
20.32
--
348550000
11/Nov/2013
20.61
--
348550000
08/Nov/2013
20.9
--
350350000
07/Nov/2013
20.95
--
350350000
06/Nov/2013
21.13
--
350350000
05/Nov/2013
20.81
--
350350000
04/Nov/2013
21.05
--
350350000
01/Nov/2013
20.95
--
350350000
31/Oct/2013
21.39
--
350350000
30/Oct/2013
21.91
--
350350000
29/Oct/2013
21.49
--
350350000
28/Oct/2013
21.72
--
350350000
25/Oct/2013
21.53
--
348350000
24/Oct/2013
21.84
--
348350000
23/Oct/2013
21.71
--
348350000
22/Oct/2013
21.25
--
345850000
21/Oct/2013
21.28
--
346650000
18/Oct/2013
21.07
--
346650000
17/Oct/2013
20.93
--
346650000
16/Oct/2013
20.54
--
346650000
15/Oct/2013
19.74
--
346650000
14/Oct/2013
20.74
--
348450000
11/Oct/2013
20.74
--
350450000
10/Oct/2013
21.13
--
352450000
09/Oct/2013
21.3
--
352450000
08/Oct/2013
21.49
--
352450000
07/Oct/2013
20.98
--
352450000
04/Oct/2013
20.86
--
354450000
03/Oct/2013
20.79
--
354450000
02/Oct/2013
20.37
--
354450000
01/Oct/2013
20.91
--
354450000
30/Sept/2013
20.89
--
354450000
27/Sept/2013
20.83
--
354450000
26/Sept/2013
21.18
--
354450000
25/Sept/2013
20.9
--
354450000
24/Sept/2013
20.66
--
354450000
20/Sept/2013
21.92
--
353550000
19/Sept/2013
22.17
--
353550000
18/Sept/2013
20.7
--
350050000
17/Sept/2013
21.18
--
350050000
16/Sept/2013
21.09
--
350050000
13/Sept/2013
20.94
--
350050000
12/Sept/2013
21.85
--
352250000
11/Sept/2013
22.09
--
352250000
10/Sept/2013
22.48
--
352250000
09/Sept/2013
22.79
--
351250000
06/Sept/2013
22.22
--
351250000
05/Sept/2013
22.68
--
351250000
04/Sept/2013
22.86
--
351250000
03/Sept/2013
23.34
--
351250000
30/Aug/2013
22.79
--
351250000
29/Aug/2013
23.25
--
353350000
28/Aug/2013
23.85
--
353350000
27/Aug/2013
23.42
--
353350000
26/Aug/2013
22.24
--
351850000
23/Aug/2013
22.24
--
351850000
22/Aug/2013
22.25
--
351850000
21/Aug/2013
22.12
--
351850000
20/Aug/2013
22.05
--
351850000
19/Aug/2013
22.4
--
350850000
16/Aug/2013
22.02
--
350850000
15/Aug/2013
21.22
--
350850000
14/Aug/2013
20.73
--
348450000
13/Aug/2013
20.7
--
348450000
12/Aug/2013
20.09
--
346550000
09/Aug/2013
19.59
--
346550000
08/Aug/2013
19.03
--
346550000
07/Aug/2013
18.58
--
346550000
06/Aug/2013
19.08
--
346550000
05/Aug/2013
19.06
--
346550000
02/Aug/2013
18.77
--
346550000
01/Aug/2013
19.02
--
346550000
31/Jul/2013
19.23
--
347150000
30/Jul/2013
18.98
--
347150000
29/Jul/2013
19.39
--
347150000
26/Jul/2013
19.31
--
347150000
25/Jul/2013
19.22
--
347450000
24/Jul/2013
19.67
--
347450000
23/Jul/2013
19.47
--
342650000
22/Jul/2013
19.25
--
342650000
19/Jul/2013
18.73
--
342650000
18/Jul/2013
18.8
--
342650000
17/Jul/2013
19.13
--
340150000
16/Jul/2013
19.25
--
340150000
15/Jul/2013
19.12
--
339350000
12/Jul/2013
18.97
--
339350000
11/Jul/2013
19.15
--
337350000
10/Jul/2013
18.69
--
337350000
09/Jul/2013
18.43
--
334350000
08/Jul/2013
18.49
--
334350000
05/Jul/2013
18.64
--
334900000
03/Jul/2013
18.86
--
331900000
02/Jul/2013
18.93
--
331900000
01/Jul/2013
18.76
--
329900000
28/Jun/2013
18.2
--
329900000
27/Jun/2013
17.96
--
329900000
26/Jun/2013
18.02
--
329400000
25/Jun/2013
19.08
--
329100000
24/Jun/2013
18.96
--
329100000
21/Jun/2013
19.18
--
335500000
20/Jun/2013
19.53
--
332500000
19/Jun/2013
20.87
--
333000000
18/Jun/2013
21.04
--
333000000
17/Jun/2013
21.11
--
333000000
14/Jun/2013
20.94
--
333000000
13/Jun/2013
21.07
--
333000000
12/Jun/2013
21.02
--
333000000
11/Jun/2013
20.83
--
333000000
10/Jun/2013
21.05
--
332650000
07/Jun/2013
21.82
--
332650000
06/Jun/2013
21.84
--
332650000
05/Jun/2013
21.59
--
332650000
04/Jun/2013
21.73
--
332650000
03/Jun/2013
21.65
--
332650000
31/May/2013
21.79
--
332650000
30/May/2013
21.9
--
332650000
29/May/2013
21.59
--
332650000
28/May/2013
21.59
--
333650000
24/May/2013
21.61
--
333650000
23/May/2013
21.69
--
333650000
22/May/2013
21.84
--
333650000
21/May/2013
21.67
--
339500000
20/May/2013
20.91
--
339500000
17/May/2013
21.74
--
341300000
16/May/2013
21.49
--
343600000
15/May/2013
22.08
--
345950000
14/May/2013
22.63
--
347550000
13/May/2013
22.85
--
347550000
10/May/2013
22.57
--
347550000
09/May/2013
23.24
--
347550000
08/May/2013
23.04
--
347550000
07/May/2013
22.94
--
347250000
06/May/2013
23.42
--
347250000
03/May/2013
23.42
--
347250000
02/May/2013
22.88
--
347250000
01/May/2013
23.15
--
347800000
30/Apr/2013
23.59
--
347800000
29/Apr/2013
23.44
--
346300000
26/Apr/2013
23.2
--
345800000
25/Apr/2013
22.5
--
344950000
24/Apr/2013
22.13
--
343350000
23/Apr/2013
22.23
--
343350000
22/Apr/2013
22.8
--
347750000
19/Apr/2013
22.85
--
347750000
18/Apr/2013
22.71
--
347750000
17/Apr/2013
22.52
--
347750000
16/Apr/2013
22.67
--
347750000
15/Apr/2013
22.74
--
347750000
12/Apr/2013
26.47
--
349300000
11/Apr/2013
26.64
--
349300000
10/Apr/2013
26.8
--
349300000
09/Apr/2013
26.33
--
349300000
08/Apr/2013
26.35
--
349300000
05/Apr/2013
26.06
--
349300000
04/Apr/2013
25.89
--
355300000
03/Apr/2013
26.27
--
355300000
02/Apr/2013
27.02
--
356000000
01/Apr/2013
27.67
--
356000000
28/Mar/2013
27.67
--
356000000
27/Mar/2013
27.38
--
356000000
26/Mar/2013
27.86
--
355500000
25/Mar/2013
27.7
--
355500000
22/Mar/2013
28.08
--
355500000
21/Mar/2013
27.94
--
353750000
20/Mar/2013
27.93
--
352000000
19/Mar/2013
27.88
--
352000000
18/Mar/2013
27.83
--
357000000
15/Mar/2013
27.94
--
357000000
14/Mar/2013
27.68
--
356000000
13/Mar/2013
28.14
--
356000000
12/Mar/2013
28.27
--
356000000
11/Mar/2013
27.93
--
354100000
08/Mar/2013
27.82
--
354100000
07/Mar/2013
28.04
--
354100000
06/Mar/2013
27.78
--
354100000
05/Mar/2013
27.96
--
354100000
04/Mar/2013
27.73
--
354100000
01/Mar/2013
27.08
--
354100000
28/Feb/2013
27.99
--
353700000
27/Feb/2013
28.1
--
353000000
26/Feb/2013
27.79
--
352500000
25/Feb/2013
28.2
--
352500000
22/Feb/2013
27.83
--
352500000
21/Feb/2013
27.77
--
352500000
20/Feb/2013
28.14
--
350400000
19/Feb/2013
29
--
349800000
15/Feb/2013
29.18
--
349800000
14/Feb/2013
29.86
--
349800000
13/Feb/2013
30.01
--
348900000
12/Feb/2013
29.82
--
348900000
11/Feb/2013
30.13
--
348900000
08/Feb/2013
30.48
--
348900000
07/Feb/2013
30.7
--
347300000
06/Feb/2013
30.65
--
346450000
05/Feb/2013
30.95
--
346450000
04/Feb/2013
30.47
--
346450000
01/Feb/2013
30.39
--
346450000
31/Jan/2013
30.98
--
344900000
30/Jan/2013
30.32
--
347050000
29/Jan/2013
30.04
--
347050000
28/Jan/2013
29.85
--
347050000
25/Jan/2013
30.52
--
347900000
24/Jan/2013
30.8
--
348850000
23/Jan/2013
31.17
--
355250000
22/Jan/2013
30.89
--
355250000
18/Jan/2013
30.78
--
356750000
17/Jan/2013
30.47
--
356750000
16/Jan/2013
30.21
--
356750000
15/Jan/2013
30.17
--
337750000
14/Jan/2013
29.75
--
336750000
11/Jan/2013
29.67
--
336750000
10/Jan/2013
29.49
--
336750000
09/Jan/2013
29.4
--
336050000
08/Jan/2013
29.4
--
336050000
07/Jan/2013
29.16
--
336050000
04/Jan/2013
28.36
--
334350000
03/Jan/2013
29.9
--
335000000
02/Jan/2013
29.86
--
335000000
31/Dec/2012
28.98
--
335000000
28/Dec/2012
29.17
--
333700000
27/Dec/2012
28.78
--
333700000
26/Dec/2012
29.21
--
333700000
24/Dec/2012
29.21
--
333700000
21/Dec/2012
28.92
--
333700000
20/Dec/2012
30.11
--
328700000
19/Dec/2012
30.35
--
327900000
18/Dec/2012
31.33
--
327900000
17/Dec/2012
31.17
--
327900000
14/Dec/2012
31.47
--
327900000
13/Dec/2012
31.63
--
327900000
12/Dec/2012
32.03
--
326500000
11/Dec/2012
32.1
--
326500000
10/Dec/2012
32.26
--
326500000
07/Dec/2012
31.79
--
326500000
06/Dec/2012
31.77
--
326500000
05/Dec/2012
32.01
--
326500000
04/Dec/2012
32.23
--
325200000
03/Dec/2012
32.35
--
324000000
30/Nov/2012
33.18
--
324000000
29/Nov/2012
32.68
--
324750000
28/Nov/2012
32.76
--
325500000
27/Nov/2012
32.96
--
326000000
26/Nov/2012
32.99
--
326000000
23/Nov/2012
32.34
--
326000000
21/Nov/2012
31.95
--
326000000
20/Nov/2012
32.13
--
328050000
19/Nov/2012
31.63
--
328550000
16/Nov/2012
31.24
--
330050000
15/Nov/2012
31.53
--
331550000
14/Nov/2012
31.44
--
333050000
13/Nov/2012
31.54
--
333050000
12/Nov/2012
31.59
--
333900000
09/Nov/2012
31.14
--
334550000
08/Nov/2012
30.69
--
333050000
07/Nov/2012
31.12
--
331450000
06/Nov/2012
30.4
--
331450000
05/Nov/2012
29.93
--
331050000
02/Nov/2012
30.91
--
330150000
01/Nov/2012
31.62
--
330150000
31/Oct/2012
31.26
--
329350000
26/Oct/2012
30.67
--
329350000
25/Oct/2012
31.06
--
329350000
24/Oct/2012
30.94
--
328350000
23/Oct/2012
30.71
--
329200000
22/Oct/2012
31.15
--
328200000
19/Oct/2012
31.31
--
328200000
18/Oct/2012
31.95
--
328200000
17/Oct/2012
31.99
--
327300000
16/Oct/2012
31.77
--
327300000
15/Oct/2012
32.17
--
328100000
12/Oct/2012
32.73
--
328400000
11/Oct/2012
33.17
--
328400000
10/Oct/2012
32.73
--
329250000
09/Oct/2012
32.81
--
329250000
08/Oct/2012
32.79
--
329250000
05/Oct/2012
33.76
--
329250000
04/Oct/2012
33.86
--
329250000
03/Oct/2012
33.63
--
329250000
02/Oct/2012
33.76
--
329250000
01/Oct/2012
33.27
--
329750000
28/Sept/2012
33.57
--
329300000
27/Sept/2012
32.89
--
333300000
26/Sept/2012
32.82
--
333300000
25/Sept/2012
32.95
--
332300000
24/Sept/2012
32.68
--
332300000
21/Sept/2012
33.61
--
329800000
20/Sept/2012
33.18
--
329800000
19/Sept/2012
33.57
--
327900000
18/Sept/2012
33
--
326500000
17/Sept/2012
33.45
--
326500000
14/Sept/2012
33.63
--
324100000
13/Sept/2012
31.97
--
324100000
12/Sept/2012
32.88
--
324850000
11/Sept/2012
32.48
--
325250000
10/Sept/2012
32.56
--
325250000
07/Sept/2012
31.22
--
322950000
06/Sept/2012
31.85
--
322950000
05/Sept/2012
31.11
--
322950000
04/Sept/2012
31.09
--
319800000
31/Aug/2012
29.58
--
320750000
30/Aug/2012
29.71
--
322400000
29/Aug/2012
29.78
--
323800000
28/Aug/2012
29.86
--
323800000
27/Aug/2012
29.43
--
324200000
24/Aug/2012
29.43
--
324200000
23/Aug/2012
29.38
--
325700000
22/Aug/2012
28.43
--
324500000
21/Aug/2012
28.03
--
322800000
20/Aug/2012
27.23
--
322800000
17/Aug/2012
27.33
--
322800000
16/Aug/2012
26.98
--
322800000
15/Aug/2012
26.79
--
322800000
14/Aug/2012
26.98
--
321400000
13/Aug/2012
27.19
--
323100000
10/Aug/2012
27.02
--
323100000
09/Aug/2012
27.16
--
323100000
08/Aug/2012
26.99
--
323100000
07/Aug/2012
27.14
--
323100000
06/Aug/2012
26.87
--
323100000
03/Aug/2012
26.42
--
323650000
02/Aug/2012
26.58
--
323650000
01/Aug/2012
27.02
--
321850000
31/Jul/2012
27.34
--
321150000
30/Jul/2012
26.8
--
319550000
27/Jul/2012
26.88
--
319550000
26/Jul/2012
26.96
--
319550000
25/Jul/2012
26.28
--
319550000
24/Jul/2012
26.11
--
319550000
23/Jul/2012
26.13
--
321850000
20/Jul/2012
26.25
--
321450000
19/Jul/2012
26.62
--
321450000
18/Jul/2012
26.21
--
321450000
17/Jul/2012
26.59
--
321450000
16/Jul/2012
26.23
--
321450000
13/Jul/2012
26.65
--
321450000
12/Jul/2012
25.86
--
322550000
11/Jul/2012
26.29
--
322550000
10/Jul/2012
26.73
--
322550000
09/Jul/2012
26.42
--
322550000
06/Jul/2012
26.49
--
320950000
05/Jul/2012
27.47
--
320950000
03/Jul/2012
27.08
--
320950000
02/Jul/2012
26.53
--
320950000
29/Jun/2012
26.26
--
325450000
28/Jun/2012
26
--
327250000
27/Jun/2012
26.03
--
327250000
26/Jun/2012
26.61
--
327250000
25/Jun/2012
25.92
--
327250000
22/Jun/2012
26
--
327250000
21/Jun/2012
27.04
--
325450000
20/Jun/2012
27.46
--
325450000
19/Jun/2012
27.95
--
325450000
18/Jun/2012
27.58
--
324900000
15/Jun/2012
27.8
--
322900000
14/Jun/2012
28.02
--
321300000
13/Jun/2012
28.01
--
321300000
12/Jun/2012
27.69
--
321300000
11/Jun/2012
27.77
--
320400000
08/Jun/2012
27.33
--
320400000
07/Jun/2012
28.41
--
320400000
06/Jun/2012
28.48
--
321400000
05/Jun/2012
26.56
--
320400000
04/Jun/2012
26.56
--
319400000
01/Jun/2012
26.57
--
319400000
31/May/2012
27.26
--
319400000
30/May/2012
26.86
--
319400000
29/May/2012
27.41
--
318600000
25/May/2012
27.4
--
320100000
24/May/2012
27.25
--
320100000
23/May/2012
26.94
--
319600000
22/May/2012
27.24
--
319600000
21/May/2012
27.55
--
319600000
18/May/2012
27.64
--
319600000
17/May/2012
26.67
--
318600000
16/May/2012
26.44
--
315200000
15/May/2012
27.45
--
315200000
14/May/2012
27.49
--
315200000
11/May/2012
27.74
--
313500000
10/May/2012
28.39
--
313500000
09/May/2012
27.92
--
313500000
08/May/2012
28.71
--
317500000
07/May/2012
29.02
--
317500000
04/May/2012
29.02
--
317500000
03/May/2012
29.47
--
315900000
02/May/2012
29.62
--
315900000
01/May/2012
29.88
--
316250000
30/Apr/2012
30.29
--
316250000
27/Apr/2012
30.23
--
316250000
26/Apr/2012
29.8
--
316250000
25/Apr/2012
29.98
--
316250000
24/Apr/2012
29.96
--
316250000
23/Apr/2012
30.25
--
316250000
20/Apr/2012
30.86
--
316250000
19/Apr/2012
30.55
--
317550000
18/Apr/2012
30.69
--
319050000
17/Apr/2012
30.72
--
319050000
16/Apr/2012
30.41
--
319050000
13/Apr/2012
31.42
--
317550000
12/Apr/2012
30.56
--
318450000
11/Apr/2012
30.78
--
318700000
10/Apr/2012
30.63
--
318700000
09/Apr/2012
30.36
--
320000000
05/Apr/2012
30.36
--
320000000
04/Apr/2012
31.05
--
318500000
03/Apr/2012
32.02
--
320450000
02/Apr/2012
31.48
--
320450000
30/Mar/2012
31.49
--
322150000
29/Mar/2012
30.87
--
322550000
28/Mar/2012
31.49
--
321550000
27/Mar/2012
32.06
--
321550000
26/Mar/2012
31.3
--
321550000
23/Mar/2012
30.63
--
321550000
22/Mar/2012
30.87
--
321900000
21/Mar/2012
31.05
--
321900000
20/Mar/2012
31.29
--
322750000
19/Mar/2012
31.51
--
322750000
16/Mar/2012
31.34
--
322750000
15/Mar/2012
31.43
--
322750000
14/Mar/2012
31.9
--
322750000
13/Mar/2012
32.62
--
322750000
12/Mar/2012
32.8
--
322750000
09/Mar/2012
32.9
--
323100000
08/Mar/2012
33.12
--
323100000
07/Mar/2012
32.22
--
323100000
06/Mar/2012
32.27
--
323100000
05/Mar/2012
33.2
--
324500000
02/Mar/2012
34.21
--
323100000
01/Mar/2012
33.57
--
323100000
29/Feb/2012
36.17
--
322200000
28/Feb/2012
34.59
--
322200000
27/Feb/2012
34.09
--
321400000
24/Feb/2012
34.56
--
320650000
23/Feb/2012
33.57
--
318650000
22/Feb/2012
33.11
--
316600000
21/Feb/2012
32.69
--
316600000
17/Feb/2012
32.53
--
317300000
16/Feb/2012
32.24
--
317300000
15/Feb/2012
32.74
--
317300000
14/Feb/2012
32.56
--
318400000
13/Feb/2012
32.88
--
319500000
10/Feb/2012
32.6
--
320900000
09/Feb/2012
32.85
--
320900000
08/Feb/2012
33.4
--
319700000
07/Feb/2012
32.34
--
319700000
06/Feb/2012
32.58
--
319700000
03/Feb/2012
32.97
--
319200000
02/Feb/2012
32.72
--
318300000
01/Feb/2012
32.85
--
317750000
31/Jan/2012
32.66
--
317750000
30/Jan/2012
32.25
--
317750000
27/Jan/2012
32.54
--
314500000
26/Jan/2012
32.41
--
314500000
25/Jan/2012
30.78
--
314500000
24/Jan/2012
31.05
--
314500000
23/Jan/2012
31.54
--
314700000
20/Jan/2012
29.51
--
314700000
19/Jan/2012
29.93
--
314700000
18/Jan/2012
29.31
--
314700000
17/Jan/2012
29.56
--
314700000
13/Jan/2012
28.81
--
314700000
12/Jan/2012
29.73
--
314700000
11/Jan/2012
28.98
--
314700000
10/Jan/2012
28.86
--
314700000
09/Jan/2012
28.05
--
314700000
06/Jan/2012
28.58
--
314700000
05/Jan/2012
28.12
--
314700000
04/Jan/2012
28.37
--
315700000
03/Jan/2012
27.98
--
317500000
30/Dec/2011
27.4
--
317500000
29/Dec/2011
25.43
--
317500000
28/Dec/2011
27.86
--
317500000
27/Dec/2011
28.41
--
317500000
23/Dec/2011
28.41
--
317500000
22/Dec/2011
28.49
--
320600000
21/Dec/2011
28.93
--
320550000
20/Dec/2011
28.47
--
320550000
19/Dec/2011
27.99
--
320550000
16/Dec/2011
28.96
--
322050000
15/Dec/2011
28.01
--
322050000
14/Dec/2011
29.1
--
322900000
13/Dec/2011
30.48
--
322900000
12/Dec/2011
30.36
--
322900000
09/Dec/2011
31.12
--
322900000
08/Dec/2011
31.75
--
322900000
07/Dec/2011
31.56
--
321500000
06/Dec/2011
30.98
--
320500000
05/Dec/2011
31.59
--
320700000
02/Dec/2011
32.24
--
320700000
01/Dec/2011
32.37
--
320700000
30/Nov/2011
30.49
--
320700000
29/Nov/2011
31.09
--
318100000
28/Nov/2011
31.13
--
318100000
25/Nov/2011
30.39
--
318100000
23/Nov/2011
30.65
--
318100000
22/Nov/2011
30.98
--
320000000
21/Nov/2011
30.06
--
320000000
18/Nov/2011
31.37
--
321000000
17/Nov/2011
32.4
--
323250000
16/Nov/2011
33.52
--
323250000
15/Nov/2011
33.1
--
323250000
14/Nov/2011
33.45
--
323250000
11/Nov/2011
32.86
--
323250000
10/Nov/2011
32.8
--
323250000
09/Nov/2011
33.65
--
323250000
08/Nov/2011
33.7
--
323250000
07/Nov/2011
33.55
--
322400000
04/Nov/2011
33.03
--
322800000
03/Nov/2011
33.78
--
322800000
02/Nov/2011
32.92
--
323000000
01/Nov/2011
32.08
--
323000000
31/Oct/2011
33.32
--
322450000
28/Oct/2011
34.47
--
322450000
27/Oct/2011
32.65
--
321500000
26/Oct/2011
32.41
--
321500000
25/Oct/2011
31.14
--
321500000
24/Oct/2011
30.85
--
325000000
21/Oct/2011
29.97
--
325000000
20/Oct/2011
29.97
--
326100000
19/Oct/2011
31.11
--
326750000
18/Oct/2011
30.17
--
326750000
17/Oct/2011
31.44
--
328750000
14/Oct/2011
30.97
--
328750000
13/Oct/2011
31.12
--
328750000
12/Oct/2011
32.01
--
328750000
11/Oct/2011
30.53
--
328750000
10/Oct/2011
31.37
--
328750000
07/Oct/2011
31.13
--
330450000
06/Oct/2011
30.95
--
329950000
05/Oct/2011
27.93
--
329950000
04/Oct/2011
29.79
--
329950000
03/Oct/2011
30.23
--
329950000
30/Sept/2011
29.64
--
329950000
29/Sept/2011
29.39
--
331650000
28/Sept/2011
30.22
--
332400000
27/Sept/2011
32.61
--
332400000
26/Sept/2011
27.41
--
328600000
23/Sept/2011
32.03
--
325750000
22/Sept/2011
36.85
--
325750000
21/Sept/2011
39.19
--
326750000
20/Sept/2011
38.15
--
327500000
19/Sept/2011
39.4
--
328650000
16/Sept/2011
38.92
--
328650000
15/Sept/2011
39.28
--
328650000
14/Sept/2011
40.15
--
328650000
13/Sept/2011
38.97
--
328650000
12/Sept/2011
39.74
--
327650000
09/Sept/2011
40.32
--
325050000
08/Sept/2011
41.04
--
325050000
07/Sept/2011
39.91
--
325300000
06/Sept/2011
40.76
--
322900000
02/Sept/2011
41.39
--
322900000
01/Sept/2011
40.39
--
321600000
31/Aug/2011
40.27
--
321600000
30/Aug/2011
39.84
--
321600000
29/Aug/2011
39.99
--
321600000
26/Aug/2011
39.99
--
320750000
25/Aug/2011
37.99
--
320250000
24/Aug/2011
40.99
--
324550000
23/Aug/2011
41.77
--
326550000
22/Aug/2011
42.36
--
322150000
19/Aug/2011
40.9
--
321550000
18/Aug/2011
39.28
--
321550000
17/Aug/2011
38.99
--
320950000
16/Aug/2011
38.34
--
320250000
15/Aug/2011
38.17
--
320250000
12/Aug/2011
37.3
--
320250000
11/Aug/2011
38.17
--
322450000
10/Aug/2011
37.32
--
322450000
09/Aug/2011
37.37
--
326350000
08/Aug/2011
38.84
--
326350000
05/Aug/2011
38.23
--
330300000
04/Aug/2011
40.55
--
330300000
03/Aug/2011
39.99
--
325300000
02/Aug/2011
38.71
--
324050000
01/Aug/2011
38.3
--
324050000
29/Jul/2011
38.62
--
327050000
28/Jul/2011
39.16
--
327050000
27/Jul/2011
39.77
--
327050000
26/Jul/2011
39.31
--
327050000
25/Jul/2011
39.74
--
326250000
22/Jul/2011
38.66
--
324850000
21/Jul/2011
38.77
--
324850000
20/Jul/2011
37.61
--
323350000
19/Jul/2011
39.29
--
325350000
18/Jul/2011
39.3
--
319050000
15/Jul/2011
37.2
--
317750000
14/Jul/2011
38.4
--
317750000
13/Jul/2011
35.82
--
317750000
12/Jul/2011
34.02
--
313350000
11/Jul/2011
35.44
--
313350000
08/Jul/2011
35.36
--
314400000
07/Jul/2011
34.95
--
314400000
06/Jul/2011
34.49
--
314400000
05/Jul/2011
33.88
--
314400000
01/Jul/2011
33
--
314400000
30/Jun/2011
34.14
--
314400000
29/Jun/2011
33.52
--
315850000
28/Jun/2011
33.1
--
316500000
27/Jun/2011
33.15
--
317200000
24/Jun/2011
33.86
--
317200000
23/Jun/2011
35.11
--
316100000
22/Jun/2011
35.01
--
315150000
21/Jun/2011
35.31
--
314350000
20/Jun/2011
34.69
--
314350000
17/Jun/2011
34.5
--
317350000
16/Jun/2011
34.66
--
317800000
15/Jun/2011
34.38
--
318650000
14/Jun/2011
33.81
--
318650000
13/Jun/2011
34.62
--
320050000
10/Jun/2011
36.45
--
326850000
09/Jun/2011
36.11
--
326850000
08/Jun/2011
35.32
--
326850000
07/Jun/2011
36.48
--
326850000
06/Jun/2011
35.95
--
325900000
03/Jun/2011
34.32
--
325900000
02/Jun/2011
36.3
--
327600000
01/Jun/2011
37.01
--
327600000
31/May/2011
37.69
--
327600000
27/May/2011
36.76
--
327600000
26/May/2011
36.04
--
327600000
25/May/2011
36.25
--
327600000
24/May/2011
34.96
--
332350000
23/May/2011
33.84
--
334050000
20/May/2011
33.94
--
334550000
19/May/2011
34.87
--
336250000
18/May/2011
33.74
--
344250000
17/May/2011
33.44
--
345600000
16/May/2011
33.5
--
345450000
13/May/2011
35.31
--
347150000
12/May/2011
31.7
--
346550000
11/May/2011
38.22
--
347350000
10/May/2011
37.46
--
348850000
09/May/2011
37.07
--
348150000
06/May/2011
33.36
--
337900000
05/May/2011
36.91
--
338400000
04/May/2011
39.31
--
342300000
03/May/2011
42.55
--
359350000
02/May/2011
47.51
--
362800000
29/Apr/2011
47.52
--
363050000
28/Apr/2011
47.52
--
364100000
27/Apr/2011
44.2
--
364100000
26/Apr/2011
44.37
--
370650000
25/Apr/2011
45.14
--
375200000
21/Apr/2011
45.14
--
367300000
20/Apr/2011
43.71
--
368400000
19/Apr/2011
42.17
--
366200000
18/Apr/2011
41.75
--
363800000
15/Apr/2011
41.58
--
363800000
14/Apr/2011
39.69
--
361500000
13/Apr/2011
39.25
--
361350000
12/Apr/2011
39.46
--
369350000
11/Apr/2011
40.37
--
370350000
08/Apr/2011
39.25
--
370350000
07/Apr/2011
38.56
--
368700000
06/Apr/2011
38.68
--
367700000
05/Apr/2011
37.16
--
367700000
04/Apr/2011
37.54
--
367700000
01/Apr/2011
36.73
--
366800000
31/Mar/2011
36.96
--
366800000
30/Mar/2011
36.63
--
366800000
29/Mar/2011
35.74
--
366800000
28/Mar/2011
35.74
--
366800000
25/Mar/2011
36.78
--
366800000
24/Mar/2011
36.88
--
366800000
23/Mar/2011
35.71
--
360900000
22/Mar/2011
35.09
--
360900000
21/Mar/2011
35.3
--
360900000
18/Mar/2011
34.31
--
360900000
17/Mar/2011
33.65
--
360400000
16/Mar/2011
33.9
--
360400000
15/Mar/2011
33.07
--
359150000
14/Mar/2011
35.32
--
360800000
11/Mar/2011
33.29
--
360800000
10/Mar/2011
34.36
--
361350000
09/Mar/2011
35.31
--
361350000
08/Mar/2011
35.51
--
359350000
07/Mar/2011
35.73
--
358850000
04/Mar/2011
33.62
--
355450000
03/Mar/2011
33.71
--
355450000
02/Mar/2011
33.93
--
354450000
01/Mar/2011
33.56
--
352000000
28/Feb/2011
32.7
--
351100000
25/Feb/2011
31.77
--
351100000
24/Feb/2011
32.5
--
351100000
23/Feb/2011
32.51
--
348100000
22/Feb/2011
32.12
--
340450000
18/Feb/2011
31.19
--
346250000
17/Feb/2011
29.89
--
343600000
16/Feb/2011
30.05
--
342700000
15/Feb/2011
30
--
342700000
14/Feb/2011
29.45
--
342700000
11/Feb/2011
29.3
--
341950000
10/Feb/2011
29.1
--
341950000
09/Feb/2011
29.51
--
341350000
08/Feb/2011
28.73
--
341350000
07/Feb/2011
28.53
--
341350000
04/Feb/2011
28.24
--
341350000
03/Feb/2011
27.64
--
341350000
02/Feb/2011
27.61
--
342350000
01/Feb/2011
27.66
--
342350000
31/Jan/2011
27.1
--
343050000
28/Jan/2011
26.06
--
343050000
27/Jan/2011
26.75
--
343050000
26/Jan/2011
26.47
--
343750000
25/Jan/2011
26.08
--
343750000
24/Jan/2011
26.92
--
344750000
21/Jan/2011
26.51
--
342000000
20/Jan/2011
27.75
--
346350000
19/Jan/2011
28.64
--
347950000
18/Jan/2011
28.13
--
348300000
14/Jan/2011
27.86
--
352900000
13/Jan/2011
28.55
--
352900000
12/Jan/2011
28.92
--
352900000
11/Jan/2011
28.86
--
352900000
10/Jan/2011
28.13
--
354900000
07/Jan/2011
27.74
--
356650000
06/Jan/2011
28.41
--
358400000
05/Jan/2011
28.54
--
359200000
04/Jan/2011
29.97
--
359200000
03/Jan/2011
29.93
--
359200000
31/Dec/2010
29.93
--
359200000
30/Dec/2010
30
--
358600000
29/Dec/2010
29.75
--
358600000
28/Dec/2010
28.41
--
358600000
27/Dec/2010
28.51
--
358600000
23/Dec/2010
28.52
--
358600000
22/Dec/2010
28.68
--
358600000
21/Dec/2010
28.59
--
358600000
20/Dec/2010
28.55
--
358600000
17/Dec/2010
28.13
--
358600000
16/Dec/2010
28.49
--
360600000
15/Dec/2010
28.4
--
360600000
14/Dec/2010
29.2
--
360600000
13/Dec/2010
28.67
--
358200000
10/Dec/2010
28.14
--
359850000
09/Dec/2010
27.77
--
359850000
08/Dec/2010
28.37
--
359850000
07/Dec/2010
29.81
--
359850000
06/Dec/2010
28.93
--
355750000
03/Dec/2010
28.09
--
354500000
02/Dec/2010
27.86
--
354500000
01/Dec/2010
28.09
--
354500000
30/Nov/2010
26.52
--
352700000
29/Nov/2010
26.14
--
352150000
26/Nov/2010
26.02
--
352150000
24/Nov/2010
26.8
--
358150000
23/Nov/2010
26.7
--
358150000
22/Nov/2010
26.81
--
356450000
19/Nov/2010
26.47
--
355550000
18/Nov/2010
25.98
--
354200000
17/Nov/2010
24.64
--
354200000
16/Nov/2010
24.91
--
354200000
15/Nov/2010
25.43
--
352400000
12/Nov/2010
26.19
--
352400000
11/Nov/2010
27.13
--
352400000
10/Nov/2010
26.92
--
352400000
09/Nov/2010
27.92
--
340800000
08/Nov/2010
26.13
--
337100000
05/Nov/2010
25.56
--
335200000
04/Nov/2010
24.82
--
333300000
03/Nov/2010
24.45
--
333300000
02/Nov/2010
24.18
--
333300000
01/Nov/2010
24.36
--
333300000
29/Oct/2010
23.43
--
333300000
28/Oct/2010
23.21
--
334600000
27/Oct/2010
23.25
--
336000000
26/Oct/2010
22.96
--
336000000
25/Oct/2010
23.19
--
336000000
22/Oct/2010
22.54
--
336000000
21/Oct/2010
23.38
--
336000000
20/Oct/2010
23.19
--
336000000
19/Oct/2010
23.73
--
336000000
18/Oct/2010
23.49
--
336000000
15/Oct/2010
23.89
--
336000000
14/Oct/2010
23.95
--
334000000
13/Oct/2010
23.02
--
332750000
12/Oct/2010
22.53
--
331450000
11/Oct/2010
22.8
--
331450000
08/Oct/2010
21.88
--
331450000
07/Oct/2010
22.87
--
328550000
06/Oct/2010
22.42
--
326800000
05/Oct/2010
21.76
--
324600000
04/Oct/2010
21.55
--
321500000
01/Oct/2010
21.47
--
321500000
30/Sept/2010
21.59
--
321500000
29/Sept/2010
21.4
--
321500000
28/Sept/2010
20.71
--
320500000
27/Sept/2010
21.07
--
315800000
24/Sept/2010
20.89
--
315800000
23/Sept/2010
20.62
--
314800000
22/Sept/2010
20.62
--
312400000
21/Sept/2010
20.31
--
312400000
20/Sept/2010
20.46
--
308200000
17/Sept/2010
20.4
--
308200000
16/Sept/2010
20.31
--
306950000
15/Sept/2010
20
--
306950000
14/Sept/2010
19.87
--
305750000
13/Sept/2010
19.5
--
305750000
10/Sept/2010
19.47
--
305750000
09/Sept/2010
19.54
--
305750000
08/Sept/2010
19.59
--
304750000
07/Sept/2010
19.23
--
304750000
03/Sept/2010
19.24
--
304750000
02/Sept/2010
19.03
--
304750000
01/Sept/2010
19.05
--
304750000
31/Aug/2010
18.47
--
303000000
30/Aug/2010
18.62
--
302000000
27/Aug/2010
18.63
--
302000000
26/Aug/2010
18.7
--
302000000
25/Aug/2010
18.23
--
301300000
24/Aug/2010
17.5
--
301300000
23/Aug/2010
17.56
--
300500000
20/Aug/2010
17.76
--
300500000
19/Aug/2010
18.06
--
300500000
18/Aug/2010
17.97
--
300500000
17/Aug/2010
18.15
--
300500000
16/Aug/2010
17.82
--
300500000
13/Aug/2010
17.68
--
300500000
12/Aug/2010
17.54
--
300500000
11/Aug/2010
17.74
--
300500000
10/Aug/2010
17.71
--
300500000
09/Aug/2010
18.09
--
300500000
06/Aug/2010
17.92
--
300500000
05/Aug/2010
17.96
--
300500000
04/Aug/2010
18.11
--
301500000
03/Aug/2010
18.03
--
301500000
02/Aug/2010
17.73
--
301500000
30/Jul/2010
17.29
--
301500000
29/Jul/2010
17.23
--
301500000
28/Jul/2010
17.26
--
301500000
27/Jul/2010
17.78
--
301500000
26/Jul/2010
17.63
--
301500000
23/Jul/2010
17.79
--
301500000
22/Jul/2010
17.45
--
301500000
21/Jul/2010
17.51
--
301500000
20/Jul/2010
17.19
--
301500000
19/Jul/2010
17.41
--
301500000
16/Jul/2010
17.87
--
301500000
15/Jul/2010
18.04
--
301500000
14/Jul/2010
17.91
--
301500000
13/Jul/2010
17.63
--
301500000
12/Jul/2010
17.69
--
300400000
09/Jul/2010
17.5
--
300400000
08/Jul/2010
17.63
--
300400000
07/Jul/2010
17.29
--
300400000
06/Jul/2010
17.48
--
300400000
02/Jul/2010
17.61
--
300400000
01/Jul/2010
18.27
--
300400000
30/Jun/2010
18.36
--
301100000
29/Jun/2010
18.19
--
301100000
28/Jun/2010
18.72
--
301100000
25/Jun/2010
18.27
--
301100000
24/Jun/2010
18
--
301100000
23/Jun/2010
18.52
--
302150000
22/Jun/2010
18.24
--
302150000
21/Jun/2010
18.98
--
302150000
18/Jun/2010
18.39
--
302150000
17/Jun/2010
18.12
--
302150000
16/Jun/2010
18.13
--
302150000
15/Jun/2010
18.05
--
302150000
14/Jun/2010
18.06
--
302150000
11/Jun/2010
17.94
--
302150000
10/Jun/2010
17.62
--
302150000
09/Jun/2010
17.9
--
302150000
08/Jun/2010
17.97
--
302150000
07/Jun/2010
17.01
--
302150000
04/Jun/2010
17.4
--
302150000
03/Jun/2010
17.9
--
303650000
02/Jun/2010
18.06
--
303650000
01/Jun/2010
17.93
--
303650000
28/May/2010
18.16
--
303650000
27/May/2010
17.99
--
302350000
26/May/2010
17.9
--
301450000
25/May/2010
17.28
--
301450000
24/May/2010
17.42
--
301450000
21/May/2010
17.37
--
301450000
20/May/2010
17.57
--
301450000
19/May/2010
18.16
--
301450000
18/May/2010
18.44
--
301450000
17/May/2010
18.73
--
301450000
14/May/2010
19.25
--
301450000
13/May/2010
19.04
--
301450000
12/May/2010
19.2
--
298950000
11/May/2010
18.05
--
298950000
10/May/2010
18.09
--
298050000
07/May/2010
17.35
--
298050000
06/May/2010
17.34
--
295550000
05/May/2010
17.28
--
293300000
04/May/2010
18.34
--
292200000
03/May/2010
18.25
--
292200000
30/Apr/2010
18.25
--
292200000
29/Apr/2010
17.79
--
292200000
28/Apr/2010
17.61
--
292200000
27/Apr/2010
17.8
--
292200000
26/Apr/2010
17.99
--
292200000
23/Apr/2010
17.54
--
292200000
22/Apr/2010
17.63
--
292200000
21/Apr/2010
17.47
--
292200000
20/Apr/2010
17.65
--
292200000
19/Apr/2010
17.16
--
292200000
16/Apr/2010
17.99
--
292200000
15/Apr/2010
17.91
--
293700000
14/Apr/2010
18.03
--
295900000
13/Apr/2010
17.81
--
299400000
12/Apr/2010
18.13
--
299400000
09/Apr/2010
17.98
--
300900000
08/Apr/2010
17.63
--
300900000
07/Apr/2010
17.62
--
300900000
06/Apr/2010
17.57
--
300900000
05/Apr/2010
17.35
--
300900000
01/Apr/2010
17.35
--
302050000
31/Mar/2010
17.16
--
304050000
30/Mar/2010
17.07
--
304050000
29/Mar/2010
16.82
--
304050000
26/Mar/2010
16.53
--
304050000
25/Mar/2010
16.47
--
304050000
24/Mar/2010
16.36
--
304050000
23/Mar/2010
16.46
--
304050000
22/Mar/2010
16.46
--
304050000
19/Mar/2010
16.98
--
304050000
18/Mar/2010
17.16
--
304850000
17/Mar/2010
17.2
--
304850000
16/Mar/2010
16.91
--
304850000
15/Mar/2010
16.69
--
304850000
12/Mar/2010
16.98
--
304850000
11/Mar/2010
16.59
--
304850000
10/Mar/2010
17.14
--
306450000
09/Mar/2010
16.73
--
306450000
08/Mar/2010
17
--
308450000
05/Mar/2010
16.92
--
308450000
04/Mar/2010
17.01
--
308450000
03/Mar/2010
16.84
--
310450000
02/Mar/2010
16.26
--
310450000
01/Mar/2010
16.19
--
310450000
26/Feb/2010
15.82
--
310450000
25/Feb/2010
15.62
--
309450000
24/Feb/2010
15.46
--
309450000
23/Feb/2010
15.8
--
309450000
22/Feb/2010
16.13
--
309450000
19/Feb/2010
15.65
--
309450000
18/Feb/2010
15.53
--
309450000
17/Feb/2010
15.91
--
309450000
16/Feb/2010
15.52
--
309450000
12/Feb/2010
15.04
--
309450000
11/Feb/2010
15.08
--
307850000
10/Feb/2010
15.31
--
307850000
09/Feb/2010
14.92
--
307850000
08/Feb/2010
14.86
--
307850000
05/Feb/2010
14.89
--
306350000
04/Feb/2010
15.83
--
306350000
03/Feb/2010
16.48
--
306350000
02/Feb/2010
16.47
--
306350000
01/Feb/2010
15.93
--
306350000
29/Jan/2010
15.99
--
307300000
28/Jan/2010
16.31
--
307300000
27/Jan/2010
16.43
--
307300000
26/Jan/2010
16.48
--
305800000
25/Jan/2010
16.84
--
305800000
22/Jan/2010
16.96
--
305800000
21/Jan/2010
17.35
--
305800000
20/Jan/2010
18.14
--
305800000
19/Jan/2010
18.16
--
305800000
15/Jan/2010
18.18
--
305800000
14/Jan/2010
18.24
--
305800000
13/Jan/2010
18.01
--
310700000
12/Jan/2010
18.07
--
310700000
11/Jan/2010
18.5
--
310700000
08/Jan/2010
17.79
--
310700000
07/Jan/2010
17.76
--
310700000
06/Jan/2010
17.56
--
310700000
05/Jan/2010
17.25
--
310700000
04/Jan/2010
16.86
--
310700000
31/Dec/2009
16.68
--
310700000
30/Dec/2009
16.61
--
310700000
29/Dec/2009
17.11
--
310700000
28/Dec/2009
17.01
--
310700000
24/Dec/2009
17.01
--
310700000
23/Dec/2009
16.62
--
310700000
22/Dec/2009
16.64
--
310700000
21/Dec/2009
16.96
--
311400000
18/Dec/2009
17
--
311400000
17/Dec/2009
17.09
--
311400000
16/Dec/2009
17.28
--
311400000
15/Dec/2009
16.87
--
311400000
14/Dec/2009
16.88
--
311400000
11/Dec/2009
17.2
--
311400000
10/Dec/2009
17.08
--
311400000
09/Dec/2009
17.45
--
311400000
08/Dec/2009
17.79
--
311400000
07/Dec/2009
17.72
--
311400000
04/Dec/2009
18.5
--
311400000
03/Dec/2009
18.77
--
311400000
02/Dec/2009
18.84
--
307700000
01/Dec/2009
18.39
--
307700000
30/Nov/2009
17.82
--
307700000
27/Nov/2009
17.66
--
302700000
25/Nov/2009
18.3
--
302700000
24/Nov/2009
18.24
--
302700000
23/Nov/2009
18.43
--
298250000
20/Nov/2009
17.86
--
298250000
19/Nov/2009
17.88
--
298250000
18/Nov/2009
18.41
--
295150000
17/Nov/2009
17.78
--
292950000
16/Nov/2009
17.43
--
292950000
13/Nov/2009
17.02
--
292950000
12/Nov/2009
17.2
--
291950000
11/Nov/2009
17.32
--
285950000
10/Nov/2009
16.96
--
285950000
09/Nov/2009
17.37
--
285950000
06/Nov/2009
17.22
--
285950000
05/Nov/2009
17.08
--
285950000
04/Nov/2009
17.18
--
285950000
03/Nov/2009
16.07
--
285950000
02/Nov/2009
16.29
--
285950000
30/Oct/2009
16.28
--
285950000
29/Oct/2009
16.05
--
285950000
28/Oct/2009
16.05
--
281650000
27/Oct/2009
16.77
--
281650000
26/Oct/2009
17.31
--
281650000
23/Oct/2009
17.35
--
281650000
22/Oct/2009
17.25
--
281650000
21/Oct/2009
17.09
--
281650000
20/Oct/2009
17.45
--
281650000
19/Oct/2009
17.22
--
281650000
16/Oct/2009
17.01
--
281650000
15/Oct/2009
17.24
--
281650000
14/Oct/2009
17.62
--
281650000
13/Oct/2009
17.68
--
281650000
12/Oct/2009
17.59
--
281050000
09/Oct/2009
17.33
--
281050000
08/Oct/2009
17.5
--
281050000
07/Oct/2009
17.11
--
281050000
06/Oct/2009
16.66
--
281050000
05/Oct/2009
15.96
--
281050000
02/Oct/2009
15.94
--
281050000
01/Oct/2009
16.27
--
281050000
30/Sept/2009
16.17
--
281050000
29/Sept/2009
15.8
--
281050000
28/Sept/2009
15.64
--
281050000
25/Sept/2009
15.93
--
281050000
24/Sept/2009
16.48
--
285250000
23/Sept/2009
16.81
--
285250000
22/Sept/2009
16.95
--
285250000
21/Sept/2009
16.4
--
285250000
18/Sept/2009
16.82
--
285250000
17/Sept/2009
17.09
--
285250000
16/Sept/2009
17
--
285250000
15/Sept/2009
16.24
--
285250000
14/Sept/2009
16.08
--
285250000
11/Sept/2009
16.61
--
285250000
10/Sept/2009
15.82
--
285250000
09/Sept/2009
15.97
--
285250000
08/Sept/2009
16.47
--
285250000
04/Sept/2009
15.69
--
285250000
03/Sept/2009
15.47
--
285250000
02/Sept/2009
14.66
--
283250000
01/Sept/2009
14.5
--
283250000
31/Aug/2009
14.3
--
285650000
28/Aug/2009
14.3
--
285650000
27/Aug/2009
13.97
--
285650000
26/Aug/2009
14.09
--
288350000
25/Aug/2009
13.88
--
288350000
24/Aug/2009
14.17
--
288350000
21/Aug/2009
13.78
--
288350000
20/Aug/2009
13.81
--
288350000
19/Aug/2009
13.36
--
288350000
18/Aug/2009
13.86
--
288350000
17/Aug/2009
13.9
--
288350000
14/Aug/2009
14.74
--
288350000
13/Aug/2009
14.83
--
288350000
12/Aug/2009
14.05
--
288350000
11/Aug/2009
14.12
--
288350000
10/Aug/2009
14.24
--
288350000
07/Aug/2009
14.41
--
288350000
06/Aug/2009
14.43
--
288350000
05/Aug/2009
14.43
--
288350000
04/Aug/2009
13.85
--
288350000
03/Aug/2009
14.06
--
288350000
31/Jul/2009
13.41
--
288350000
30/Jul/2009
13.18
--
286350000
29/Jul/2009
13.38
--
286350000
28/Jul/2009
13.8
--
286350000
27/Jul/2009
13.83
--
286350000
24/Jul/2009
13.56
--
286350000
23/Jul/2009
13.54
--
286350000
22/Jul/2009
13.19
--
286350000
21/Jul/2009
13.3
--
286350000
20/Jul/2009
13.52
--
286350000
17/Jul/2009
12.95
--
286350000
16/Jul/2009
13
--
286350000
15/Jul/2009
13.06
--
286350000
14/Jul/2009
12.68
--
286350000
13/Jul/2009
12.27
--
284850000
10/Jul/2009
12.43
--
284850000
09/Jul/2009
12.69
--
284850000
08/Jul/2009
12.84
--
284850000
07/Jul/2009
13.11
--
284850000
06/Jul/2009
12.82
--
284850000
02/Jul/2009
13.2
--
284850000
01/Jul/2009
13.44
--
284850000
30/Jun/2009
13.72
--
284850000
29/Jun/2009
13.85
--
284850000
26/Jun/2009
14.04
--
284850000
25/Jun/2009
13.65
--
284850000
24/Jun/2009
13.66
--
284850000
23/Jun/2009
13.56
--
284850000
22/Jun/2009
13.61
--
284850000
19/Jun/2009
14.01
--
284850000
18/Jun/2009
13.97
--
284850000
17/Jun/2009
13.8
--
284850000
16/Jun/2009
14.08
--
284850000
15/Jun/2009
14.09
--
280950000
12/Jun/2009
14.84
--
280950000
11/Jun/2009
14.86
--
280950000
10/Jun/2009
15.15
--
280950000
09/Jun/2009
14.7
--
280950000
08/Jun/2009
14.61
--
280950000
05/Jun/2009
15.41
--
280950000
04/Jun/2009
15.07
--
280950000
03/Jun/2009
15.73
--
280950000
02/Jun/2009
15.38
--
280950000
01/Jun/2009
15.62
--
280950000
29/May/2009
15.28
--
272450000
28/May/2009
14.65
--
272450000
27/May/2009
14.28
--
272450000
26/May/2009
14.08
--
272450000
22/May/2009
14.44
--
272450000
21/May/2009
14.01
--
272450000
20/May/2009
14.07
--
272450000
19/May/2009
13.67
--
272450000
18/May/2009
13.58
--
272450000
15/May/2009
13.71
--
272450000
14/May/2009
13.63
--
272450000
13/May/2009
13.93
--
272450000
12/May/2009
13.88
--
272450000
11/May/2009
13.69
--
272450000
08/May/2009
13.69
--
272450000
07/May/2009
13.8
--
272450000
06/May/2009
13.24
--
272450000
05/May/2009
12.91
--
274450000
04/May/2009
11.97
--
274450000
01/May/2009
11.97
--
274450000
30/Apr/2009
12.44
--
274450000
29/Apr/2009
12.31
--
274450000
28/Apr/2009
12.37
--
274450000
27/Apr/2009
12.79
--
274450000
24/Apr/2009
12.59
--
274450000
23/Apr/2009
12.25
--
274450000
22/Apr/2009
11.94
--
274450000
21/Apr/2009
11.96
--
274450000
20/Apr/2009
11.88
--
274450000
17/Apr/2009
11.8
--
274450000
16/Apr/2009
12.46
--
274450000
15/Apr/2009
12.75
--
274450000
14/Apr/2009
12.46
--
274450000
13/Apr/2009
12.12
--
274450000
09/Apr/2009
12.12
--
274450000
08/Apr/2009
12.1
--
274450000
07/Apr/2009
11.99
--
274450000
06/Apr/2009
12.23
--
274450000
03/Apr/2009
12.67
--
274450000
02/Apr/2009
12.69
--
270550000
01/Apr/2009
12.79
--
270550000
31/Mar/2009
12.92
--
270550000
30/Mar/2009
12.77
--
270550000
27/Mar/2009
13.03
--
270550000
26/Mar/2009
13.4
--
270550000
25/Mar/2009
12.97
--
266750000
24/Mar/2009
13.32
--
266750000
23/Mar/2009
13.56
--
266750000
20/Mar/2009
13.46
--
266750000
19/Mar/2009
12.94
--
260850000
18/Mar/2009
12.43
--
260850000
17/Mar/2009
12.68
--
257550000
16/Mar/2009
12.87
--
257550000
13/Mar/2009
12.92
--
257550000
12/Mar/2009
12.66
--
257550000
11/Mar/2009
12.44
--
257550000
10/Mar/2009
12.53
--
257550000
09/Mar/2009
13.17
--
257550000
06/Mar/2009
13.27
--
257550000
05/Mar/2009
12.96
--
257550000
04/Mar/2009
12.69
--
260250000
03/Mar/2009
12.5
--
260250000
02/Mar/2009
12.96
--
260250000
27/Feb/2009
13.02
--
262650000
26/Feb/2009
13.29
--
266650000
25/Feb/2009
13.62
--
266650000
24/Feb/2009
14.19
--
266650000
23/Feb/2009
14.16
--
266650000
20/Feb/2009
14.08
--
261650000
19/Feb/2009
14.06
--
257250000
18/Feb/2009
13.86
--
256650000
17/Feb/2009
13.71
--
249650000
13/Feb/2009
13.19
--
247950000
12/Feb/2009
13.16
--
247950000
11/Feb/2009
13.21
--
247950000
10/Feb/2009
12.78
--
247950000
09/Feb/2009
12.83
--
247950000
06/Feb/2009
12.71
--
245450000
05/Feb/2009
12.62
--
245450000
04/Feb/2009
12.23
--
245450000
03/Feb/2009
12.2
--
245450000
02/Feb/2009
12.26
--
242850000
30/Jan/2009
12.34
--
242850000
29/Jan/2009
11.58
--
242850000
28/Jan/2009
11.82
--
242850000
27/Jan/2009
11.75
--
242850000
26/Jan/2009
11.94
--
239250000
23/Jan/2009
11.3
--
232750000
22/Jan/2009
11.17
--
232750000
21/Jan/2009
11.19
--
232750000
20/Jan/2009
11.17
--
232750000
16/Jan/2009
10.63
--
232750000
15/Jan/2009
10.37
--
232750000
14/Jan/2009
10.63
--
232750000
13/Jan/2009
10.48
--
230150000
12/Jan/2009
10.94
--
230150000
09/Jan/2009
11.07
--
230150000
08/Jan/2009
10.73
--
223050000
07/Jan/2009
11.26
--
221250000
06/Jan/2009
10.71
--
221250000
05/Jan/2009
10.92
--
221250000
02/Jan/2009
10.93
--
221250000
31/Dec/2008
10.65
--
221250000
30/Dec/2008
10.69
--
221250000
29/Dec/2008
10.79
--
221250000
26/Dec/2008
10.15
--
221250000
24/Dec/2008
10.15
--
220250000
23/Dec/2008
10.56
--
220250000
22/Dec/2008
10.83
--
220250000
19/Dec/2008
10.47
--
220250000
18/Dec/2008
11.14
--
220250000
17/Dec/2008
10.84
--
216250000
16/Dec/2008
10.36
--
216250000
15/Dec/2008
10.19
--
215150000
12/Dec/2008
9.94
--
216650000
11/Dec/2008
10.25
--
216650000
10/Dec/2008
9.83
--
216650000
09/Dec/2008
9.7
--
216650000
08/Dec/2008
9.6
--
216650000
05/Dec/2008
9.34
--
216650000
04/Dec/2008
9.46
--
216650000
03/Dec/2008
9.31
--
216650000
02/Dec/2008
9.29
--
217700000
01/Dec/2008
9.78
--
217700000
28/Nov/2008
9.99
--
217700000
26/Nov/2008
10.17
--
217700000
25/Nov/2008
10.2
--
217700000
24/Nov/2008
9.91
--
217700000
21/Nov/2008
9.05
--
217700000
20/Nov/2008
9.27
--
217700000
19/Nov/2008
9.28
--
217700000
18/Nov/2008
9.26
--
219700000
17/Nov/2008
9.38
--
219700000
14/Nov/2008
9.21
--
219700000
13/Nov/2008
9.25
--
219700000
12/Nov/2008
9.53
--
219700000
11/Nov/2008
9.81
--
219700000
10/Nov/2008
10.18
--
219700000
07/Nov/2008
10
--
219700000
06/Nov/2008
10.28
--
219700000
05/Nov/2008
10.15
--
219700000
04/Nov/2008
9.83
--
219700000
03/Nov/2008
9.92
--
219700000
31/Oct/2008
9.16
--
219700000
30/Oct/2008
9.9
--
219700000
29/Oct/2008
9.26
--
219700000
28/Oct/2008
8.98
--
219700000
27/Oct/2008
8.9
--
219700000
24/Oct/2008
8.77
--
222400000
23/Oct/2008
9.22
--
224400000
22/Oct/2008
9.72
--
224400000
21/Oct/2008
9.74
--
224400000
20/Oct/2008
9.67
--
224400000
17/Oct/2008
9.44
--
224400000
16/Oct/2008
9.87
--
224400000
15/Oct/2008
10.79
--
224400000
14/Oct/2008
10.76
--
222400000
13/Oct/2008
10.48
--
222400000
10/Oct/2008
11.6
--
222400000
09/Oct/2008
11.5
--
222400000
08/Oct/2008
11.51
--
222400000
07/Oct/2008
11.5
--
223800000
06/Oct/2008
11.15
--
223800000
03/Oct/2008
11.06
--
222900000
02/Oct/2008
12.1
--
222900000
01/Oct/2008
12.13
--
222900000
30/Sept/2008
12.8
--
222900000
29/Sept/2008
12.9
--
222900000
26/Sept/2008
13.02
--
224500000
25/Sept/2008
13.18
--
224500000
24/Sept/2008
13.13
--
223600000
23/Sept/2008
13.22
--
219850000
22/Sept/2008
12.83
--
218850000
19/Sept/2008
12.01
--
218850000
18/Sept/2008
12.78
--
214800000
17/Sept/2008
10.64
--
212500000
16/Sept/2008
10.75
--
212500000
15/Sept/2008
10.71
--
209250000
12/Sept/2008
10.67
--
212250000
11/Sept/2008
10.53
--
212250000
10/Sept/2008
11.14
--
212250000
09/Sept/2008
11.9
--
212250000
08/Sept/2008
12.23
--
212250000
05/Sept/2008
12.57
--
212250000
04/Sept/2008
12.87
--
212250000
03/Sept/2008
12.64
--
211750000
02/Sept/2008
13.03
--
210500000
29/Aug/2008
13.6
--
210500000
28/Aug/2008
13.62
--
210500000
27/Aug/2008
13.6
--
210500000
26/Aug/2008
12.9
--
210500000
25/Aug/2008
13.46
--
210500000
22/Aug/2008
13.46
--
210500000
21/Aug/2008
13.43
--
208900000
20/Aug/2008
13.12
--
208300000
19/Aug/2008
12.86
--
205000000
18/Aug/2008
12.86
--
203000000
15/Aug/2008
12.67
--
199000000
14/Aug/2008
14.69
--
199000000
13/Aug/2008
14.51
--
199000000
12/Aug/2008
14.29
--
200500000
11/Aug/2008
15.16
--
200500000
08/Aug/2008
15.58
--
200500000
07/Aug/2008
16.4
--
201500000
06/Aug/2008
16.55
--
201500000
05/Aug/2008
16.48
--
204000000
04/Aug/2008
17.17
--
204000000
01/Aug/2008
17.39
--
204000000
31/Jul/2008
17.28
--
204000000
30/Jul/2008
16.93
--
204000000
29/Jul/2008
17.23
--
204000000
28/Jul/2008
17.28
--
201000000
25/Jul/2008
17.36
--
199500000
24/Jul/2008
17.33
--
199500000
23/Jul/2008
17.395337
--
199500000
22/Jul/2008
18.394734
--
199500000
21/Jul/2008
18.147668
--
198000000
18/Jul/2008
18.346272
--
198000000
17/Jul/2008
18.465236
--
198000000
16/Jul/2008
18.623772
--
198000000
15/Jul/2008
19.088981
--
197000000
14/Jul/2008
18.485786
--
195000000
11/Jul/2008
18.179864
--
195000000
10/Jul/2008
17.972366
--
195000000
09/Jul/2008
17.626367
--
195000000
08/Jul/2008
17.428755
--
195000000
07/Jul/2008
17.656526
--
195000000
03/Jul/2008
18.112576
--
195000000
02/Jul/2008
17.727009
--
195000000
01/Jul/2008
17.371114
--
195000000
30/Jun/2008
17.460422
--
195000000
27/Jun/2008
17.213717
--
195000000
26/Jun/2008
16.699328
--
195000000
25/Jun/2008
16.521416
--
194000000
24/Jun/2008
16.670092
--
194000000
23/Jun/2008
17.006807
--
194000000
20/Jun/2008
17.254934
--
195500000
19/Jun/2008
17.037445
--
195500000
18/Jun/2008
16.819952
--
195500000
17/Jun/2008
17.037908
--
195500000
16/Jun/2008
16.553208
--
197000000
13/Jun/2008
16.138219
--
197000000
12/Jun/2008
16.415544
--
195500000
11/Jun/2008
16.405872
--
195500000
10/Jun/2008
16.762376
--
195500000
09/Jun/2008
17.277229
--
194500000
06/Jun/2008
17.010722
--
194500000
05/Jun/2008
16.476537
--
194500000
04/Jun/2008
16.496556
--
194500000
03/Jun/2008
16.645232
--
194500000
02/Jun/2008
16.685046
--
194500000
30/May/2008
16.675831
--
194500000
29/May/2008
16.992887
--
194500000
28/May/2008
17.082227
--
194500000
27/May/2008
17.953737
--
194500000
23/May/2008
17.915116
--
194500000
22/May/2008
17.638137
--
194500000
21/May/2008
17.588874
--
194500000
20/May/2008
16.856452
--
194500000
19/May/2008
17.005195
--
194500000
16/May/2008
16.659355
--
194500000
15/May/2008
16.431863
--
194500000
14/May/2008
16.521196
--
194500000
13/May/2008
16.907553
--
192500000
12/May/2008
16.571155
--
192500000
09/May/2008
16.799563
--
192500000
08/May/2008
16.413659
--
192500000
07/May/2008
16.522793
--
192500000
06/May/2008
16.53292
--
192500000
05/May/2008
16.028202
--
192500000
02/May/2008
16.028861
--
192500000
01/May/2008
16.474618
--
191000000
30/Apr/2008
16.306453
--
187500000
29/Apr/2008
16.613736
--
187500000
28/Apr/2008
16.772446
--
187500000
25/Apr/2008
16.515595
--
187500000
24/Apr/2008
16.921932
--
187500000
23/Apr/2008
17.377801
--
187500000
22/Apr/2008
17.387944
--
187500000
21/Apr/2008
17.685337
--
187500000
18/Apr/2008
18.003037
--
187500000
17/Apr/2008
18.379679
--
187500000
16/Apr/2008
17.894579
--
187500000
15/Apr/2008
17.686815
--
186500000
14/Apr/2008
17.280945
--
186500000
11/Apr/2008
17.776927
--
186500000
10/Apr/2008
18.143662
--
186500000
09/Apr/2008
17.321782
--
186500000
08/Apr/2008
17.827182
--
186000000
07/Apr/2008
17.787805
--
186000000
04/Apr/2008
17.283359
--
186000000
03/Apr/2008
16.986438
--
183500000
02/Apr/2008
16.729136
--
183500000
01/Apr/2008
16.580785
--
181000000
31/Mar/2008
17.819754
--
181000000
28/Mar/2008
18.187164
--
181000000
27/Mar/2008
18.028855
--
181000000
26/Mar/2008
17.900272
--
181000000
25/Mar/2008
17.409975
--
181000000
24/Mar/2008
17.365619
--
181000000
20/Mar/2008
17.366571
--
181000000
19/Mar/2008
19.695645
--
181000000
18/Mar/2008
20.191411
--
181000000
17/Mar/2008
20.726823
--
180000000
14/Mar/2008
20.222242
--
177500000
13/Mar/2008
20.599097
--
176500000
12/Mar/2008
19.51919
--
176500000
11/Mar/2008
20.064505
--
176500000
10/Mar/2008
19.390899
--
174000000
07/Mar/2008
20.035864
--
174000000
06/Mar/2008
20.610919
--
174000000
05/Mar/2008
19.30308
--
174000000
04/Mar/2008
20.135785
--
174000000
03/Mar/2008
19.977501
--
174000000
29/Feb/2008
19.442992
--
174000000
28/Feb/2008
19.066554
--
174000000
27/Feb/2008
19.156035
--
174000000
26/Feb/2008
17.956789
--
171000000
25/Feb/2008
17.897549
--
167000000
22/Feb/2008
17.779321
--
167000000
21/Feb/2008
17.819218
--
167000000
20/Feb/2008
17.264309
--
164500000
19/Feb/2008
17.096017
--
164500000
15/Feb/2008
17.225834
--
164500000
14/Feb/2008
17.107108
--
164500000
13/Feb/2008
16.829767
--
164500000
12/Feb/2008
17.305842
--
164500000
11/Feb/2008
17.216858
--
164500000
08/Feb/2008
16.80119
--
164500000
07/Feb/2008
16.553584
--
164000000
06/Feb/2008
16.335717
--
165500000
05/Feb/2008
16.365682
--
165500000
04/Feb/2008
16.554261
--
166000000
01/Feb/2008
17.040713
--
166000000
31/Jan/2008
16.594671
--
164000000
30/Jan/2008
16.614733
--
164000000
29/Jan/2008
16.605043
--
164000000
28/Jan/2008
16.297834
--
161500000
25/Jan/2008
16.387761
--
161500000
24/Jan/2008
16.209475
--
161500000
23/Jan/2008
15.813006
--
161500000
22/Jan/2008
15.436367
--
161500000
18/Jan/2008
15.690113
--
161500000
17/Jan/2008
15.744873
--
161500000
16/Jan/2008
15.715337
--
161500000
15/Jan/2008
16.102326
--
161500000
14/Jan/2008
16.360389
--
157000000
11/Jan/2008
15.924688
--
157000000
10/Jan/2008
15.488544
--
157000000
09/Jan/2008
15.865614
--
157000000
08/Jan/2008
15.35509
--
157000000
07/Jan/2008
15.112326
--
157000000
04/Jan/2008
15.147658
--
157000000
03/Jan/2008
15.251994
--
154000000
02/Jan/2008
14.80592
--
152000000
31/Dec/2007
14.63771
--
170000000
28/Dec/2007
14.62832
--
150000000
27/Dec/2007
14.54915
--
150000000
26/Dec/2007
14.231868
--
150000000
24/Dec/2007
14.232258
--
150000000
21/Dec/2007
14.173314
--
150000000
20/Dec/2007
13.856027
--
150000000
19/Dec/2007
13.866138
--
150000000
18/Dec/2007
13.856404
--
148000000
17/Dec/2007
13.633365
--
148000000
14/Dec/2007
13.896847
--
148000000
13/Dec/2007
14.492316
--
148000000
12/Dec/2007
14.517318
--
148000000
11/Dec/2007
14.497674
--
148000000
10/Dec/2007
14.264722
--
148000000
07/Dec/2007
14.324837
--
148000000
06/Dec/2007
13.948024
--
148000000
05/Dec/2007
14.22601
--
146500000
04/Dec/2007
14.136913
--
146500000
03/Dec/2007
13.750175
--
146500000
30/Nov/2007
14.117998
--
146500000
29/Nov/2007
14.267076
--
146500000
28/Nov/2007
14.163052
--
146500000
27/Nov/2007
14.535457
--
146500000
26/Nov/2007
14.768909
--
146500000
23/Nov/2007
14.436998
--
146500000
21/Nov/2007
14.437394
--
146500000
20/Nov/2007
14.249005
--
146500000
19/Nov/2007
14.40801
--
146500000
16/Nov/2007
14.339121
--
146500000
15/Nov/2007
14.706565
--
146500000
14/Nov/2007
14.855651
--
146500000
13/Nov/2007
14.563049
--
146500000
12/Nov/2007
15.02479
--
146500000
09/Nov/2007
15.035331
--
146500000
08/Nov/2007
15.243976
--
145500000
07/Nov/2007
15.700763
--
145000000
06/Nov/2007
14.847373
--
145000000
05/Nov/2007
14.381072
--
145000000
02/Nov/2007
14.212906
--
145000000
01/Nov/2007
14.25282
--
145000000
31/Oct/2007
14.213296
--
145000000
30/Oct/2007
14.069511
--
145000000
29/Oct/2007
14.303049
--
145000000
26/Oct/2007
13.96602
--
144500000
25/Oct/2007
13.623638
--
144500000
24/Oct/2007
13.34083
--
144500000
23/Oct/2007
13.470098
--
144500000
22/Oct/2007
13.25183
--
144500000
19/Oct/2007
13.729011
--
144500000
18/Oct/2007
13.580254
--
144500000
17/Oct/2007
13.501003
--
144500000
16/Oct/2007
13.560766
--
144500000
15/Oct/2007
13.848911
--
144500000
12/Oct/2007
13.690602
--
144500000
11/Oct/2007
13.571634
--
144500000
10/Oct/2007
13.522171
--
144500000
09/Oct/2007
13.115241
--
144500000
08/Oct/2007
13.194858
--
144500000
05/Oct/2007
13.339384
--
144500000
04/Oct/2007
13.126079
--
144500000
03/Oct/2007
13.255345
--
144500000
02/Oct/2007
13.186019
--
144500000
01/Oct/2007
13.677906
--
144500000
28/Sept/2007
13.554297
--
144500000
27/Sept/2007
13.415414
--
144500000
26/Sept/2007
13.346062
--
143500000
25/Sept/2007
13.187309
--
143500000
24/Sept/2007
13.525228
--
143500000
21/Sept/2007
13.376774
--
142500000
20/Sept/2007
13.078951
--
142500000
19/Sept/2007
12.905292
--
141000000
18/Sept/2007
12.870702
--
141000000
17/Sept/2007
12.503336
--
140000000
14/Sept/2007
12.414445
--
140000000
13/Sept/2007
12.384814
--
140000000
12/Sept/2007
12.573722
--
140000000
11/Sept/2007
12.484492
--
140000000
10/Sept/2007
12.474729
--
140000000
07/Sept/2007
12.485172
--
139000000
06/Sept/2007
12.162502
--
139000000
05/Sept/2007
12.132868
--
139000000
04/Sept/2007
12.013779
--
139000000
31/Aug/2007
11.870332
--
139000000
30/Aug/2007
11.781053
--
139000000
29/Aug/2007
11.721587
--
139000000
28/Aug/2007
11.751565
--
142500000
27/Aug/2007
11.622534
--
142500000
24/Aug/2007
11.623012
--
142500000
23/Aug/2007
11.802052
--
142500000
22/Aug/2007
11.603457
--
142500000
21/Aug/2007
11.593678
--
142500000
20/Aug/2007
11.872096
--
142500000
17/Aug/2007
11.614194
--
142500000
16/Aug/2007
12.285156
--
142500000
15/Aug/2007
12.429423
--
142500000
14/Aug/2007
12.678039
--
142500000
13/Aug/2007
12.787529
--
142500000
10/Aug/2007
12.609169
--
142500000
09/Aug/2007
12.892569
--
142500000
08/Aug/2007
12.947404
--
142500000
07/Aug/2007
12.90783
--
142500000
06/Aug/2007
13.017323
--
142500000
03/Aug/2007
12.878725
--
142500000
02/Aug/2007
12.878901
--
142500000
01/Aug/2007
12.690259
--
142500000
31/Jul/2007
12.849505
--
142500000
30/Jul/2007
12.650841
--
142500000
27/Jul/2007
12.671245
--
142500000
26/Jul/2007
13.049215
--
142500000
25/Jul/2007
13.094133
--
142500000
24/Jul/2007
13.258356
--
142500000
23/Jul/2007
13.258537
--
142500000
20/Jul/2007
13.209367
--
141500000
19/Jul/2007
13.169778
--
140000000
18/Jul/2007
12.861754
--
140000000
17/Jul/2007
12.822162
--
140000000
16/Jul/2007
12.951585
--
140000000
13/Jul/2007
13.046569
--
140000000
12/Jul/2007
12.872762
--
140000000
11/Jul/2007
12.872938
--
140000000
10/Jul/2007
12.684215
--
140000000
09/Jul/2007
12.664504
--
139000000
06/Jul/2007
12.326985
--
139000000
05/Jul/2007
12.52599
--
139000000
03/Jul/2007
12.526333
--
137000000
02/Jul/2007
12.397202
--
137000000
29/Jun/2007
12.467338
--
137000000
28/Jun/2007
12.353125
--
137000000
27/Jun/2007
12.189179
--
137000000
26/Jun/2007
12.776186
--
139500000
25/Jun/2007
12.885771
--
139500000
22/Jun/2007
13.080259
--
139500000
21/Jun/2007
13.095358
--
139500000
20/Jun/2007
13.264625
--
139500000
19/Jun/2007
13.115611
--
139500000
18/Jun/2007
13.235146
--
138500000
15/Jun/2007
12.987024
--
138500000
14/Jun/2007
12.96731
--
138500000
13/Jun/2007
12.788453
--
138500000
12/Jun/2007
13.077072
--
138500000
11/Jun/2007
13.087198
--
138500000
08/Jun/2007
13.236935
--
138500000
07/Jun/2007
13.575292
--
138500000
06/Jun/2007
13.615263
--
138500000
05/Jun/2007
13.635342
--
138500000
04/Jun/2007
13.595742
--
137500000
01/Jun/2007
13.457044
--
136500000
31/May/2007
13.178616
--
136500000
30/May/2007
13.03949
--
136500000
29/May/2007
12.960065
--
136500000
25/May/2007
12.856292
--
136500000
24/May/2007
12.970898
--
136500000
23/May/2007
12.891472
--
136500000
22/May/2007
13.001104
--
136500000
21/May/2007
12.861975
--
136500000
18/May/2007
12.8028
--
136500000
17/May/2007
12.832826
--
136500000
16/May/2007
13.091714
--
136500000
15/May/2007
12.952587
--
136500000
14/May/2007
13.121922
--
136500000
11/May/2007
12.9732
--
136500000
10/May/2007
13.222139
--
136500000
09/May/2007
13.381528
--
136500000
08/May/2007
13.411562
--
136500000
07/May/2007
13.332142
--
136500000
04/May/2007
13.33269
--
136500000
03/May/2007
13.26322
--
136500000
02/May/2007
13.114145
--
136500000
01/May/2007
13.3831
--
136500000
30/Apr/2007
13.433055
--
135500000
27/Apr/2007
13.284283
--
135500000
26/Apr/2007
13.59306
--
135500000
25/Apr/2007
13.722657
--
135500000
24/Apr/2007
13.961758
--
136500000
23/Apr/2007
13.79272
--
136500000
20/Apr/2007
13.803242
--
136500000
19/Apr/2007
13.76859
--
136500000
18/Apr/2007
13.89321
--
135500000
17/Apr/2007
13.893401
--
135500000
16/Apr/2007
14.023
--
134500000
13/Apr/2007
13.814522
--
134500000
12/Apr/2007
13.774893
--
134500000
11/Apr/2007
13.854719
--
134500000
10/Apr/2007
13.775271
--
134500000
09/Apr/2007
13.516638
--
134500000
05/Apr/2007
13.517372
--
133500000
04/Apr/2007
13.388146
--
132500000
03/Apr/2007
13.2191
--
132500000
02/Apr/2007
13.274055
--
132500000
30/Mar/2007
13.289537
--
132500000
29/Mar/2007
13.279761
--
131500000
28/Mar/2007
13.299859
--
130500000
27/Mar/2007
13.280123
--
130500000
26/Mar/2007
13.200634
--
130500000
23/Mar/2007
13.310726
--
130500000
22/Mar/2007
13.315888
--
129500000
21/Mar/2007
13.271255
--
129500000
20/Mar/2007
13.191766
--
129500000
19/Mar/2007
13.102317
--
129500000
16/Mar/2007
13.013223
--
129500000
15/Mar/2007
12.8441
--
129500000
14/Mar/2007
12.595304
--
129500000
13/Mar/2007
12.864366
--
129500000
12/Mar/2007
12.914337
--
129500000
09/Mar/2007
13.014458
--
128500000
08/Mar/2007
13.034553
--
127500000
07/Mar/2007
12.835553
--
127500000
06/Mar/2007
12.880544
--
127500000
05/Mar/2007
12.552073
--
127500000
02/Mar/2007
13.473812
--
126500000
01/Mar/2007
14.231165
--
126500000
28/Feb/2007
14.251285
--
126500000
27/Feb/2007
14.43081
--
126500000
26/Feb/2007
14.520672
--
126500000
23/Feb/2007
14.222378
--
126500000
22/Feb/2007
14.192685
--
126500000
21/Feb/2007
13.68478
--
126500000
20/Feb/2007
13.844365
--
126500000
16/Feb/2007
13.845123
--
125500000
15/Feb/2007
13.925015
--
125500000
14/Feb/2007
13.90528
--
125500000
13/Feb/2007
13.736104
--
125500000
12/Feb/2007
13.726329
--
125500000
09/Feb/2007
13.786672
--
125500000
08/Feb/2007
13.478015
--
125500000
07/Feb/2007
13.597745
--
120000000
06/Feb/2007
13.607894
--
120000000
05/Feb/2007
13.239457
--
120000000
02/Feb/2007
13.608634
--
120000000
01/Feb/2007
13.529086
--
119500000
31/Jan/2007
13.309999
--
117500000
30/Jan/2007
13.100877
--
117500000
29/Jan/2007
13.200724
--
116500000
26/Jan/2007
13.171365
--
116500000
25/Jan/2007
13.331015
--
116500000
24/Jan/2007
13.151794
--
116500000
23/Jan/2007
13.042343
--
119500000
22/Jan/2007
12.818268
--
119500000
19/Jan/2007
12.674273
--
119500000
18/Jan/2007
12.794048
--
119500000
17/Jan/2007
12.505186
--
119500000
16/Jan/2007
12.794394
--
119500000
12/Jan/2007
12.386457
--
122500000
11/Jan/2007
12.366693
--
122500000
10/Jan/2007
12.406729
--
122500000
09/Jan/2007
12.317198
--
122500000
08/Jan/2007
12.167865
--
122500000
05/Jan/2007
12.656751
--
122500000
04/Jan/2007
12.57719
--
122500000
03/Jan/2007
12.866397
--
121500000
29/Dec/2006
12.857307
--
121500000
28/Dec/2006
12.797658
--
121500000
27/Dec/2006
12.817775
--
121500000
26/Dec/2006
12.458998
--
121500000
22/Dec/2006
12.459681
--
121500000
21/Dec/2006
12.479794
--
121500000
20/Dec/2006
12.759136
--
112500000
19/Dec/2006
12.420294
--
112500000
18/Dec/2006
12.92899
--
112500000
15/Dec/2006
13.687346
--
112500000
14/Dec/2006
13.727417
--
112500000
13/Dec/2006
13.752531
--
111000000
12/Dec/2006
13.80756
--
111000000
11/Dec/2006
13.678125
--
111000000
08/Dec/2006
13.798343
--
111000000
07/Dec/2006
13.629023
--
111000000
06/Dec/2006
13.639179
--
110000000
05/Dec/2006
14.003312
--
110000000
04/Dec/2006
14.008564
--
110000000
01/Dec/2006
13.809638
--
110000000
30/Nov/2006
13.640255
--
110000000
29/Nov/2006
13.610514
--
108000000
28/Nov/2006
13.401229
--
108000000
27/Nov/2006
13.446299
--
108000000
24/Nov/2006
13.32715
--
108000000
22/Nov/2006
13.033253
--
108000000
21/Nov/2006
12.883806
--
106500000
20/Nov/2006
12.883982
--
106500000
17/Nov/2006
12.714934
--
106500000
16/Nov/2006
12.904631
--
106500000
15/Nov/2006
12.655433
--
105000000
14/Nov/2006
12.815205
--
105000000
13/Nov/2006
12.825356
--
105000000
10/Nov/2006
12.990474
--
105000000
09/Nov/2006
12.561729
--
105000000
08/Nov/2006
12.571876
--
105000000
07/Nov/2006
12.587011
--
105000000
06/Nov/2006
12.477459
--
105000000
03/Nov/2006
12.587699
--
105000000
02/Nov/2006
12.378398
--
105000000
01/Nov/2006
12.328673
--
105000000
31/Oct/2006
12.049434
--
105000000
30/Oct/2006
12.099493
--
105000000
27/Oct/2006
12.020158
--
105000000
26/Oct/2006
11.940491
--
105000000
25/Oct/2006
11.721118
--
103500000
24/Oct/2006
11.541658
--
103500000
23/Oct/2006
11.681521
--
103500000
20/Oct/2006
11.951439
--
103500000
19/Oct/2006
11.592362
--
103500000
18/Oct/2006
11.732225
--
103500000
17/Oct/2006
11.822198
--
104500000
16/Oct/2006
11.692634
--
104500000
13/Oct/2006
11.373782
--
104500000
12/Oct/2006
11.274149
--
104500000
11/Oct/2006
11.114641
--
104500000
10/Oct/2006
11.184645
--
104500000
09/Oct/2006
11.309535
--
104500000
06/Oct/2006
10.985677
--
104500000
05/Oct/2006
10.935933
--
104500000
04/Oct/2006
10.801368
--
104500000
03/Oct/2006
11.315653
--
104500000
02/Oct/2006
11.555407
--
104500000
29/Sept/2006
11.525931
--
104500000
28/Sept/2006
11.635905
--
104500000
27/Sept/2006
11.556198
--
104500000
26/Sept/2006
11.087143
--
104500000
25/Sept/2006
11.027395
--
104500000
22/Sept/2006
11.25747
--
104500000
21/Sept/2006
10.998059
--
104500000
20/Sept/2006
10.718679
--
104500000
19/Sept/2006
10.888541
--
104500000
18/Sept/2006
10.948588
--
103500000
15/Sept/2006
10.679482
--
103500000
14/Sept/2006
11.328542
--
103500000
13/Sept/2006
10.979282
--
103500000
12/Sept/2006
11.318864
--
103500000
11/Sept/2006
11.738316
--
102500000
08/Sept/2006
12.267928
--
102500000
07/Sept/2006
13.03681
--
102500000
06/Sept/2006
12.927169
--
101500000
05/Sept/2006
13.127007
--
100500000
04/Sept/2006
12.972388
--
100500000
01/Sept/2006
12.728231
--
100500000
31/Aug/2006
12.578599
--
100500000
30/Aug/2006
12.199263
--
100500000
29/Aug/2006
12.119529
--
98000000
28/Aug/2006
12.379362
--
98000000
25/Aug/2006
12.37987
--
98000000
24/Aug/2006
12.559807
--
98000000
23/Aug/2006
12.400294
--
98000000
22/Aug/2006
12.18067
--
97000000
21/Aug/2006
12.2208
--
97000000
18/Aug/2006
11.991517
--
97000000
17/Aug/2006
12.261429
--
97000000
16/Aug/2006
12.131719
--
97000000
15/Aug/2006
11.972034
--
97000000
14/Aug/2006
11.74241
--
96000000
11/Aug/2006
12.257416
--
96000000
10/Aug/2006
12.412442
--
94000000
09/Aug/2006
12.247764
--
93000000
08/Aug/2006
12.113054
--
93000000
07/Aug/2006
12.43293
--
92500000
04/Aug/2006
12.183668
--
92500000
03/Aug/2006
12.048957
--
92500000
02/Aug/2006
11.734408
--
92500000
01/Aug/2006
11.339927
--
92500000
31/Jul/2006
11.425006
--
91500000
28/Jul/2006
11.325566
--
91500000
27/Jul/2006
11.20583
--
91500000
26/Jul/2006
10.886272
--
91500000
25/Jul/2006
10.996322
--
91500000
24/Jul/2006
10.726717
--
91500000
21/Jul/2006
10.996914
--
91500000
20/Jul/2006
11.067001
--
91500000
19/Jul/2006
10.507659
--
91500000
18/Jul/2006
10.99736
--
91500000
17/Jul/2006
11.487068
--
91500000
14/Jul/2006
11.617423
--
91500000
13/Jul/2006
11.607591
--
91500000
12/Jul/2006
11.737633
--
91500000
11/Jul/2006
11.278209
--
91500000
10/Jul/2006
11.028589
--
91500000
07/Jul/2006
11.498617
--
88000000
06/Jul/2006
11.298954
--
88000000
05/Jul/2006
11.438983
--
88000000
04/Jul/2006
11.219265
--
84000000
03/Jul/2006
11.26939
--
84000000
30/Jun/2006
10.690181
--
83000000
29/Jun/2006
10.370507
--
83000000
28/Jun/2006
10.370649
--
83000000
27/Jun/2006
10.250858
--
80500000
26/Jun/2006
10.350944
--
78500000
23/Jun/2006
10.081515
--
78500000
22/Jun/2006
10.53141
--
74000000
21/Jun/2006
10.261696
--
71500000
20/Jun/2006
10.141898
--
71500000
19/Jun/2006
9.88217
--
71500000
16/Jun/2006
10.272377
--
70000000
15/Jun/2006
10.142583
--
68500000
14/Jun/2006
9.712938
--
68500000
13/Jun/2006
10.462695
--
67000000
12/Jun/2006
11.012565
--
67000000
09/Jun/2006
11.402824
--
67000000
08/Jun/2006
11.54291
--
67000000
07/Jun/2006
11.453113
--
67000000
06/Jun/2006
11.863066
--
68000000
05/Jun/2006
12.362979
--
69000000
02/Jun/2006
12.143597
--
69000000
01/Jun/2006
12.043773
--
68500000
31/May/2006
13.123842
--
69000000
30/May/2006
12.894043
--
69000000
26/May/2006
12.694768
--
69500000
25/May/2006
12.564954
--
70500000
24/May/2006
12.795104
--
70500000
23/May/2006
12.865272
--
73000000
22/May/2006
12.155526
--
73000000
19/May/2006
12.425996
--
73000000
18/May/2006
13.116091
--
73000000
17/May/2006
13.816195
--
70000000
16/May/2006
13.216445
--
69000000
15/May/2006
13.246623
--
69000000
12/May/2006
14.937005
--
65000000
11/May/2006
14.427255
--
62000000
10/May/2006
14.33746
--
58500000
09/May/2006
13.89269
--
54000000
08/May/2006
13.74789
--
48500000
05/May/2006
14.068444
--
44000000
04/May/2006
13.683649
--
42000000
03/May/2006
14.418804
--
38500000
02/May/2006
13.919039
--
32000000
01/May/2006
12.554817
--
21000000
28/Apr/2006
12.554817
--
21000000
27/Apr/2006
12.519936
--
4000000
26/Apr/2006
12.72
--
1500000
25/Apr/2006
12.465
--
1500000
24/Apr/2006
12.78
--
1500000
21/Apr/2006
12.185
--
1500000
iShares Silver Trust
Fund Inception
21-Apr-2006
Month End Date
Monthly Total (NAV) Return
31/Jan/2005
--
28/Feb/2005
--
31/Mar/2005
--
30/Apr/2005
--
31/May/2005
--
30/Jun/2005
--
31/Jul/2005
--
31/Aug/2005
--
30/Sept/2005
--
31/Oct/2005
--
30/Nov/2005
--
31/Dec/2005
--
31/Jan/2006
--
28/Feb/2006
--
31/Mar/2006
--
30/Apr/2006
--
31/May/2006
4.53
30/Jun/2006
-18.54
31/Jul/2006
6.87
31/Aug/2006
10.1
30/Sept/2006
-8.37
31/Oct/2006
4.54
30/Nov/2006
13.2025
31/Dec/2006
-5.74
31/Jan/2007
3.52
28/Feb/2007
7.07
31/Mar/2007
-6.75
30/Apr/2007
1.08
31/May/2007
-1.8900000000000001
30/Jun/2007
-5.4
31/Jul/2007
3.0700000000000003
31/Aug/2007
-7.62
30/Sept/2007
14.19
31/Oct/2007
4.859999999999999
30/Nov/2007
-0.67
31/Dec/2007
3.6799999999999997
31/Jan/2008
13.370000000000001
29/Feb/2008
17.16
31/Mar/2008
-8.35
30/Apr/2008
-8.49
31/May/2008
2.27
30/Jun/2008
4.7
31/Jul/2008
-1.01
31/Aug/2008
-21.32
30/Sept/2008
-5.8500000000000005
31/Oct/2008
-28.43
30/Nov/2008
9.02
31/Dec/2008
6.569999999999999
31/Jan/2009
15.9
28/Feb/2009
5.55
31/Mar/2009
-0.8
30/Apr/2009
-3.7199999999999998
31/May/2009
22.830000000000002
30/Jun/2009
-10.209999999999999
31/Jul/2009
-2.26
31/Aug/2009
6.64
30/Sept/2009
13.08
31/Oct/2009
0.6799999999999999
30/Nov/2009
9.46
31/Dec/2009
-6.4
31/Jan/2010
-4.14
28/Feb/2010
-1.06
31/Mar/2010
8.469999999999999
30/Apr/2010
6.35
31/May/2010
-0.49
30/Jun/2010
1.0999999999999999
31/Jul/2010
-5.83
31/Aug/2010
6.819999999999999
30/Sept/2010
16.89
31/Oct/2010
8.52
30/Nov/2010
13.19
31/Dec/2010
12.86
31/Jan/2011
-9.46
28/Feb/2011
20.66
31/Mar/2011
13.03
30/Apr/2011
28.57
31/May/2011
-20.69
30/Jun/2011
-9.42
31/Jul/2011
13.120000000000001
31/Aug/2011
4.2700000000000005
30/Sept/2011
-26.400000000000002
31/Oct/2011
12.42
30/Nov/2011
-8.49
31/Dec/2011
-10.13
31/Jan/2012
19.2
29/Feb/2012
10.75
31/Mar/2012
-12.94
30/Apr/2012
-3.81
31/May/2012
-10
30/Jun/2012
-3.6700000000000004
31/Jul/2012
4.109999999999999
31/Aug/2012
8.19
30/Sept/2012
13.489999999999998
31/Oct/2012
-6.88
30/Nov/2012
6.140000000000001
31/Dec/2012
-12.659999999999998
31/Jan/2013
6.9
28/Feb/2013
-9.65
31/Mar/2013
-1.1400000000000001
30/Apr/2013
-14.75
31/May/2013
-7.630000000000001
30/Jun/2013
-16.48
31/Jul/2013
5.66
31/Aug/2013
18.509999999999998
30/Sept/2013
-8.34
31/Oct/2013
2.39
30/Nov/2013
-10.290000000000001
31/Dec/2013
-2.19
31/Jan/2014
-1.01
28/Feb/2014
10.12
31/Mar/2014
-6.16
30/Apr/2014
-3.49
31/May/2014
-1.51
30/Jun/2014
9.81
31/Jul/2014
-0.8999999999999999
31/Aug/2014
-5.94
30/Sept/2014
-12.15
31/Oct/2014
-5.36
30/Nov/2014
-0.06999999999999999
31/Dec/2014
-0.07
31/Jan/2015
5.95
28/Feb/2015
-2.35
31/Mar/2015
0.38
30/Apr/2015
-0.5700000000000001
31/May/2015
0.89
30/Jun/2015
-5.84
31/Jul/2015
-7.33
31/Aug/2015
-0.86
30/Sept/2015
1.4500000000000002
31/Oct/2015
6.58
30/Nov/2015
-9.93
31/Dec/2015
-1.8599999999999999
31/Jan/2016
1.82
29/Feb/2016
4.7
31/Mar/2016
4.27
30/Apr/2016
15.98
31/May/2016
-10.07
30/Jun/2016
14.28
31/Jul/2016
9.11
31/Aug/2016
-6.51
30/Sept/2016
3.2
31/Oct/2016
-8.27
30/Nov/2016
-6.17
31/Dec/2016
-2.59
31/Jan/2017
6.36
28/Feb/2017
5.74
31/Mar/2017
-1.27
30/Apr/2017
-3.63
31/May/2017
-0.61
30/Jun/2017
-4.88
31/Jul/2017
1.67
31/Aug/2017
3.47
30/Sept/2017
-2.87
31/Oct/2017
-0.25
30/Nov/2017
-1.51
31/Dec/2017
1.73
31/Jan/2018
2.14
28/Feb/2018
-4.62
31/Mar/2018
-1.03
30/Apr/2018
0.59
31/May/2018
0.97
30/Jun/2018
-3.21
31/Jul/2018
-3.78
31/Aug/2018
-5.03
30/Sept/2018
-2.47
31/Oct/2018
0.22
30/Nov/2018
-0.74
31/Dec/2018
8.6
31/Jan/2019
3.86
28/Feb/2019
-1.66
31/Mar/2019
-4.52
30/Apr/2019
-0.85
31/May/2019
-3.42
30/Jun/2019
5.09
31/Jul/2019
8.21
31/Aug/2019
11.54
30/Sept/2019
-6.16
31/Oct/2019
4.58
30/Nov/2019
-6.1
31/Dec/2019
6.31
31/Jan/2020
-0.89
29/Feb/2020
-3.95
31/Mar/2020
-19.01
30/Apr/2020
10.08
31/May/2020
14.62
30/Jun/2020
1.4
31/Jul/2020
34.9
31/Aug/2020
13.56
30/Sept/2020
-13.28
31/Oct/2020
-0.5
30/Nov/2020
-6.28
31/Dec/2020
19.52
31/Jan/2021
3.49
28/Feb/2021
-2.71
31/Mar/2021
-10.09
30/Apr/2021
7.76
31/May/2021
6.75
03/Jun/2021
4.14
30/Jun/2021
-6.79
31/Jul/2021
-1.13
31/Aug/2021
-5.72
30/Sept/2021
-10.51
31/Oct/2021
11.49
30/Nov/2021
-4.82
31/Dec/2021
0.95
31/Jan/2022
-2.62
28/Feb/2022
8.22
31/Mar/2022
1.87
30/Apr/2022
-5.56
31/May/2022
-7.19
30/Jun/2022
-6.27
31/Jul/2022
-1.75
31/Aug/2022
-10.61
30/Sept/2022
5.947
31/Oct/2022
0.72
30/Nov/2022
12.454
31/Dec/2022
11.019
31/Jan/2023
-4.01
28/Feb/2023
-10.778
31/Mar/2023
16.326
30/Apr/2023
3.644
31/May/2023
-6.141
30/Jun/2023
-3.417
31/Jul/2023
8.344
31/Aug/2023
0.699
30/Sept/2023
-5.988
31/Oct/2023
0.496
30/Nov/2023
7.802
31/Dec/2023
-4.954
31/Jan/2024
-2.986
29/Feb/2024
-3.288