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
27-Mar-2024
iShares 7-10 Year Treasury Bond ETF
Inception Date
22-Jul-2002
Fund Holdings as of
27-Mar-2024
Number of Securities
14.00
Shares Outstanding
296,500,000.00
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Par Value
Price
Location
Exchange
Currency
Duration
YTM (%)
FX Rate
Maturity
Coupon (%)
Mod. Duration
Yield to Call (%)
Yield to Worst (%)
Real Duration
Real YTM (%)
Market Currency
Accrual Date
Effective Date
TREASURY NOTE
Treasuries
Fixed Income
3500017585.38
12.4728
3500017585.38
4128849500
84.56
United States
--
USD
7.15
4.19
1
15-Feb-2032
1.88
7.14
--
4.19
7.14
4.19
USD
15-Feb-2022
15-Feb-2022
TREASURY NOTE
Treasuries
Fixed Income
3495566238.71
12.45694
3495566238.71
4279593400
81.54
United States
--
USD
6.88
4.18
1
15-Aug-2031
1.25
6.88
--
4.18
6.88
4.18
USD
15-Aug-2021
16-Aug-2021
TREASURY NOTE
Treasuries
Fixed Income
3165502389.04
11.28071
3165502389.04
3847425800
81.77
United States
--
USD
7.04
4.19
1
15-Nov-2031
1.38
7.03
--
4.19
7.03
4.19
USD
15-Nov-2021
15-Nov-2021
TREASURY NOTE (OLD)
Treasuries
Fixed Income
3009100020.83
10.72335
3009100020.83
2893698900
102.34
United States
--
USD
7.67
4.2
1
15-Nov-2033
4.5
7.66
--
4.2
7.66
4.2
USD
15-Nov-2023
15-Nov-2023
TREASURY NOTE
Treasuries
Fixed Income
2600169699.64
9.26607
2600169699.64
2730292700
94.84
United States
--
USD
7.5
4.2
1
15-Feb-2033
3.5
7.49
--
4.2
7.49
4.2
USD
15-Feb-2023
15-Feb-2023
TREASURY NOTE (2OLD)
Treasuries
Fixed Income
2553530305.81
9.09986
2553530305.81
2607748700
97.48
United States
--
USD
7.75
4.2
1
15-Aug-2033
3.88
7.74
--
4.2
7.74
4.2
USD
15-Aug-2023
15-Aug-2023
TREASURY NOTE
Treasuries
Fixed Income
2252931846.65
8.02864
2252931846.65
2370464400
93.81
United States
--
USD
7.64
4.2
1
15-May-2033
3.38
7.63
--
4.2
7.63
4.2
USD
15-May-2023
15-May-2023
TREASURY NOTE
Treasuries
Fixed Income
2235407587.85
7.96619
2235407587.85
2430417400
90.93
United States
--
USD
7.04
4.2
1
15-May-2032
2.88
7.03
--
4.2
7.03
4.2
USD
15-May-2022
16-May-2022
TREASURY NOTE (OTR)
Treasuries
Fixed Income
1621750277.15
5.77933
1621750277.15
1639194400
98.48
United States
--
USD
8.05
4.19
1
15-Feb-2034
4
8.04
--
4.19
8.04
4.19
USD
15-Feb-2024
15-Feb-2024
TREASURY NOTE
Treasuries
Fixed Income
1565257442.84
5.57801
1565257442.84
1550428200
99.45
United States
--
USD
7.1
4.2
1
15-Nov-2032
4.13
7.09
--
4.2
7.09
4.2
USD
15-Nov-2022
15-Nov-2022
TREASURY NOTE
Treasuries
Fixed Income
784448097.22
2.79549
784448097.22
870351000
89.82
United States
--
USD
7.32
4.2
1
15-Aug-2032
2.75
7.31
--
4.2
7.31
4.2
USD
15-Aug-2022
15-Aug-2022
US TREASURY N/B
Treasuries
Fixed Income
705546517.29
2.51431
705546517.29
879227500
80.18
United States
--
USD
6.12
4.2
1
15-Aug-2030
0.63
6.12
--
4.2
6.12
4.2
USD
15-Aug-2020
17-Aug-2020
TREASURY NOTE
Treasuries
Fixed Income
326742889.56
1.16439
326742889.56
384562400
84.37
United States
--
USD
6.54
4.18
1
15-May-2031
1.63
6.54
--
4.18
6.54
4.18
USD
15-May-2021
17-May-2021
TREASURY NOTE (OTR)
Treasuries
Fixed Income
242944937.62
0.86577
242944937.62
241386300
100.33
United States
--
USD
5.94
4.19
1
28-Feb-2031
4.25
5.93
--
4.19
5.93
4.19
USD
29-Feb-2024
29-Feb-2024
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
6119999.92
0.02181
6119999.92
6120000
1
United States
--
USD
0.13
5.13
1
--
5.34
0.14
--
5.13
0.14
5.13
USD
--
04-Feb-2009
USD CASH
Cash and/or Derivatives
Cash
-3833786.44
-0.01366
-3833786.44
-3833786
100
United States
--
USD
0
5.34
1
--
0
0
--
5.34
0
5.34
USD
--
01-Jan-1989
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28-Mar-2024
94.538664
--
296500000
27-Mar-2024
94.650597
--
296400000
26-Mar-2024
94.345773
--
296100000
25-Mar-2024
94.21644
--
295800000
22-Mar-2024
94.433835
--
296000000
21-Mar-2024
93.994001
--
295700000
20-Mar-2024
93.98173
--
294900000
19-Mar-2024
93.763465
--
294600000
18-Mar-2024
93.514585
--
295500000
15-Mar-2024
93.618692
--
295700000
14-Mar-2024
93.759734
--
294400000
13-Mar-2024
94.475617
--
296300000
12-Mar-2024
94.677418
--
295400000
11-Mar-2024
95.079776
--
295900000
08-Mar-2024
95.189902
--
295600000
07-Mar-2024
95.08521
--
295900000
06-Mar-2024
94.950618
--
296400000
05-Mar-2024
94.731695
--
297300000
04-Mar-2024
94.150007
--
295100000
01-Mar-2024
94.349213
0.249254
296000000
29-Feb-2024
94.134995
--
295800000
28-Feb-2024
93.976553
--
295800000
27-Feb-2024
93.667473
--
296500000
26-Feb-2024
93.852076
--
296300000
23-Feb-2024
93.995606
--
295500000
22-Feb-2024
93.533436
--
294700000
21-Feb-2024
93.555619
--
296600000
20-Feb-2024
93.876386
--
296600000
16-Feb-2024
93.695198
--
297100000
15-Feb-2024
94.099869
--
296700000
14-Feb-2024
93.88259
--
297700000
13-Feb-2024
93.489825
--
296700000
12-Feb-2024
94.551303
--
297000000
09-Feb-2024
94.459143
--
296200000
08-Feb-2024
94.603939
--
296600000
07-Feb-2024
94.935469
--
297100000
06-Feb-2024
95.116226
--
296000000
05-Feb-2024
94.604329
--
295600000
02-Feb-2024
95.519225
--
292600000
01-Feb-2024
96.764844
0.235883
297200000
31-Jan-2024
96.339402
--
296800000
30-Jan-2024
95.619208
--
296200000
29-Jan-2024
95.488905
--
296100000
26-Jan-2024
94.909803
--
296900000
25-Jan-2024
95.054194
--
296500000
24-Jan-2024
94.686763
--
296600000
23-Jan-2024
94.97081
--
297100000
22-Jan-2024
95.185332
--
297300000
19-Jan-2024
94.891733
--
289900000
18-Jan-2024
94.859979
--
289900000
17-Jan-2024
95.108763
--
289700000
16-Jan-2024
95.422145
--
289100000
12-Jan-2024
96.130809
--
287700000
11-Jan-2024
95.899901
--
286200000
10-Jan-2024
95.418439
--
285600000
09-Jan-2024
95.56791
--
284700000
08-Jan-2024
95.595804
--
284800000
05-Jan-2024
95.306649
--
284800000
04-Jan-2024
95.61708
--
284400000
03-Jan-2024
96.225827
--
283700000
02-Jan-2024
95.986054
--
287100000
29-Dec-2023
96.308915
--
286800000
28-Dec-2023
96.573957
--
282000000
27-Dec-2023
96.96704
--
281800000
26-Dec-2023
96.200856
--
282000000
22-Dec-2023
96.148024
--
282300000
21-Dec-2023
96.212699
--
281500000
20-Dec-2023
96.396368
--
278900000
19-Dec-2023
95.921047
--
276000000
18-Dec-2023
95.725162
--
275200000
15-Dec-2023
95.935937
--
274900000
14-Dec-2023
95.999437
0.281606
282200000
13-Dec-2023
95.530043
--
282100000
12-Dec-2023
94.152741
--
282300000
11-Dec-2023
93.931922
--
289200000
08-Dec-2023
93.916664
--
290000000
07-Dec-2023
94.509708
--
289100000
06-Dec-2023
94.670025
--
294200000
05-Dec-2023
94.288851
--
296500000
04-Dec-2023
93.628234
--
297900000
01-Dec-2023
93.960927
0.248948
300300000
30-Nov-2023
93.291221
--
300100000
29-Nov-2023
93.837929
--
300900000
28-Nov-2023
93.319583
--
300600000
27-Nov-2023
92.930028
--
301300000
24-Nov-2023
92.222648
--
301300000
22-Nov-2023
92.678982
--
301300000
21-Nov-2023
92.733213
--
301100000
20-Nov-2023
92.633244
--
300200000
17-Nov-2023
92.479505
--
300200000
16-Nov-2023
92.404812
--
300100000
15-Nov-2023
91.751568
--
300100000
14-Nov-2023
92.437881
--
300400000
13-Nov-2023
91.105642
--
301500000
10-Nov-2023
91.145074
--
302500000
09-Nov-2023
91.046475
--
303700000
08-Nov-2023
91.96209
--
303900000
07-Nov-2023
91.576782
--
303200000
06-Nov-2023
91.071425
--
303900000
03-Nov-2023
91.600957
--
303400000
02-Nov-2023
90.868533
--
302800000
01-Nov-2023
90.315166
0.248776
302400000
31-Oct-2023
89.54641
--
302000000
30-Oct-2023
89.729415
--
301700000
27-Oct-2023
90.021024
--
302600000
26-Oct-2023
89.876823
--
302300000
25-Oct-2023
89.220222
--
303000000
24-Oct-2023
90.006384
--
300400000
23-Oct-2023
89.835596
--
300300000
20-Oct-2023
89.405607
--
298100000
19-Oct-2023
88.873091
--
297300000
18-Oct-2023
89.35006
--
296800000
17-Oct-2023
89.775883
--
297600000
16-Oct-2023
90.651975
--
296300000
13-Oct-2023
91.188387
--
296100000
12-Oct-2023
90.621555
--
294700000
11-Oct-2023
91.513277
--
296700000
10-Oct-2023
90.995211
--
297000000
09-Oct-2023
90.030736
--
297000000
06-Oct-2023
90.013328
--
297200000
05-Oct-2023
90.533026
--
296500000
04-Oct-2023
90.398376
--
298500000
03-Oct-2023
89.821645
--
301500000
02-Oct-2023
90.575331
0.238922
301400000
29-Sept-2023
91.549418
--
299900000
28-Sept-2023
91.50493
--
299600000
27-Sept-2023
91.276567
--
300000000
26-Sept-2023
91.677792
--
300000000
25-Sept-2023
91.729185
--
301200000
22-Sept-2023
92.42445
--
302600000
21-Sept-2023
92.023726
--
303100000
20-Sept-2023
92.754325
--
303400000
19-Sept-2023
92.803604
--
303400000
18-Sept-2023
93.154357
--
303200000
15-Sept-2023
93.040338
--
303100000
14-Sept-2023
93.326667
--
302700000
13-Sept-2023
93.5585
--
303900000
12-Sept-2023
93.440049
--
303100000
11-Sept-2023
93.308958
--
302700000
08-Sept-2023
93.463508
--
303200000
07-Sept-2023
93.443705
--
302400000
06-Sept-2023
93.132836
--
302100000
05-Sept-2023
93.398332
--
302300000
01-Sept-2023
93.92316
0.241752
300500000
31-Aug-2023
94.735838
--
301100000
30-Aug-2023
94.58456
--
301300000
29-Aug-2023
94.589651
--
301500000
28-Aug-2023
93.899761
--
301900000
25-Aug-2023
93.653541
--
302100000
24-Aug-2023
93.664558
--
301000000
23-Aug-2023
94.017087
--
302600000
22-Aug-2023
93.019301
--
302600000
21-Aug-2023
92.983347
--
303400000
18-Aug-2023
93.56817
--
302300000
17-Aug-2023
93.277125
--
302900000
16-Aug-2023
93.392113
--
303900000
15-Aug-2023
93.747299
--
302900000
14-Aug-2023
93.923843
--
302700000
11-Aug-2023
94.075289
--
303300000
10-Aug-2023
94.556905
--
301900000
09-Aug-2023
95.322816
--
303100000
08-Aug-2023
95.248173
--
304100000
07-Aug-2023
94.770909
--
304300000
04-Aug-2023
94.998488
--
303600000
03-Aug-2023
93.977667
--
301600000
02-Aug-2023
94.70853
--
303800000
01-Aug-2023
94.894958
0.24154
303800000
31-Jul-2023
95.710971
--
303800000
28-Jul-2023
95.615129
--
304200000
27-Jul-2023
95.262616
--
303400000
26-Jul-2023
96.292136
--
302900000
25-Jul-2023
95.985701
--
302900000
24-Jul-2023
96.169601
--
301800000
21-Jul-2023
96.398719
--
302100000
20-Jul-2023
96.310801
--
300600000
19-Jul-2023
97.1037
--
300400000
18-Jul-2023
96.75164
--
300900000
17-Jul-2023
96.644399
--
302700000
14-Jul-2023
96.49777
--
304400000
13-Jul-2023
96.962097
--
302400000
12-Jul-2023
96.161189
--
303200000
11-Jul-2023
95.235999
--
302700000
10-Jul-2023
95.02601
--
301300000
07-Jul-2023
94.562111
--
299800000
06-Jul-2023
94.634233
--
299600000
05-Jul-2023
95.475774
--
302000000
03-Jul-2023
95.97154
0.231854
301800000
30-Jun-2023
96.535965
--
301600000
29-Jun-2023
96.317321
--
300000000
28-Jun-2023
97.343098
--
299400000
27-Jun-2023
96.958112
--
299400000
26-Jun-2023
97.284958
--
299800000
23-Jun-2023
97.054353
--
299300000
22-Jun-2023
96.657266
--
299600000
21-Jun-2023
97.217461
--
300200000
20-Jun-2023
97.141247
--
301100000
16-Jun-2023
96.833402
--
301100000
15-Jun-2023
97.226421
--
300600000
14-Jun-2023
96.473684
--
301500000
13-Jun-2023
96.350846
--
301200000
12-Jun-2023
97.066769
--
301200000
09-Jun-2023
96.897524
--
300300000
08-Jun-2023
97.205861
--
300500000
07-Jun-2023
96.601246
--
300100000
06-Jun-2023
97.32648
--
300400000
05-Jun-2023
97.264014
--
300500000
02-Jun-2023
97.24586
--
299900000
01-Jun-2023
98.02584
0.231595
290300000
31-May-2023
98.000249
--
288400000
30-May-2023
97.634642
--
288100000
26-May-2023
96.806953
--
285800000
25-May-2023
96.675704
--
286900000
24-May-2023
97.312632
--
286000000
23-May-2023
97.567092
--
286800000
22-May-2023
97.421491
--
284700000
19-May-2023
97.553201
--
285400000
18-May-2023
97.914128
--
284400000
17-May-2023
98.548648
--
286100000
16-May-2023
98.898109
--
285500000
15-May-2023
99.186061
--
285500000
12-May-2023
99.4093
--
285000000
11-May-2023
99.994168
--
284600000
10-May-2023
99.655045
--
282200000
09-May-2023
98.93454
--
281800000
08-May-2023
99.040975
--
279300000
05-May-2023
99.617862
--
279800000
04-May-2023
100.161748
--
282000000
03-May-2023
100.20724
--
281600000
02-May-2023
99.561848
--
280000000
01-May-2023
98.266129
0.238589
285700000
28-Apr-2023
99.670502
--
285400000
27-Apr-2023
98.904437
--
283500000
26-Apr-2023
99.590688
--
285000000
25-Apr-2023
100.009425
--
286000000
24-Apr-2023
98.991696
--
287100000
21-Apr-2023
98.515345
--
286900000
20-Apr-2023
98.724997
--
286800000
19-Apr-2023
98.223631
--
286000000
18-Apr-2023
98.409465
--
287000000
17-Apr-2023
98.268808
--
287400000
14-Apr-2023
98.867242
--
296100000
13-Apr-2023
99.362517
--
305200000
12-Apr-2023
99.666227
--
305600000
11-Apr-2023
99.415163
--
306300000
10-Apr-2023
99.455607
--
304800000
06-Apr-2023
100.420364
--
303500000
05-Apr-2023
100.36377
--
302900000
04-Apr-2023
99.977397
--
303000000
03-Apr-2023
99.349877
0.195983
303000000
31-Mar-2023
99.051207
--
301200000
30-Mar-2023
98.508561
--
301200000
29-Mar-2023
98.394641
--
288200000
28-Mar-2023
98.540364
--
286600000
27-Mar-2023
98.624003
--
283900000
24-Mar-2023
99.807457
--
282800000
23-Mar-2023
99.770025
--
282000000
22-Mar-2023
99.179798
--
280700000
21-Mar-2023
97.914476
--
279300000
20-Mar-2023
98.791609
--
277400000
17-Mar-2023
99.209657
--
276700000
16-Mar-2023
98.013079
--
267700000
15-Mar-2023
98.92464
--
257200000
14-Mar-2023
97.519323
--
248300000
13-Mar-2023
98.486944
--
244100000
10-Mar-2023
97.263551
--
243200000
09-Mar-2023
95.487028
--
244900000
08-Mar-2023
94.945686
--
245300000
07-Mar-2023
94.982879
--
245300000
06-Mar-2023
94.971704
--
245200000
03-Mar-2023
95.121582
--
242100000
02-Mar-2023
94.347118
--
240700000
01-Mar-2023
94.784832
0.196207
240100000
28-Feb-2023
95.717173
--
239500000
27-Feb-2023
95.56974
--
239700000
24-Feb-2023
95.297789
--
238000000
23-Feb-2023
95.859313
--
242200000
22-Feb-2023
95.523506
--
246400000
21-Feb-2023
95.348183
--
247600000
17-Feb-2023
96.384981
--
243500000
16-Feb-2023
96.0754
--
238300000
15-Feb-2023
96.441027
--
240400000
14-Feb-2023
96.72796
--
241400000
13-Feb-2023
97.168784
--
239900000
10-Feb-2023
96.898138
--
239700000
09-Feb-2023
97.388926
--
240000000
08-Feb-2023
97.840879
--
240200000
07-Feb-2023
97.486449
--
237700000
06-Feb-2023
97.721362
--
238100000
03-Feb-2023
98.573308
--
236700000
02-Feb-2023
99.628318
--
237100000
01-Feb-2023
99.652784
0.212178
250000000
31-Jan-2023
99.134367
--
249600000
30-Jan-2023
98.677079
--
249500000
27-Jan-2023
98.966739
--
249300000
26-Jan-2023
99.123867
--
248400000
25-Jan-2023
99.474052
--
248400000
24-Jan-2023
99.370169
--
248400000
23-Jan-2023
98.822014
--
244700000
20-Jan-2023
99.114199
--
243300000
19-Jan-2023
99.764717
--
243200000
18-Jan-2023
99.949401
--
244200000
17-Jan-2023
98.676185
--
243800000
13-Jan-2023
98.954516
--
241800000
12-Jan-2023
99.434835
--
241300000
11-Jan-2023
98.593413
--
240000000
10-Jan-2023
97.983011
--
239400000
09-Jan-2023
98.601313
--
239100000
06-Jan-2023
98.306735
--
240100000
05-Jan-2023
97.066673
--
239700000
04-Jan-2023
97.216963
--
238600000
03-Jan-2023
96.487986
--
238400000
30-Dec-2022
95.760294
--
238000000
29-Dec-2022
96.111133
--
239600000
28-Dec-2022
95.69728
--
239400000
27-Dec-2022
95.928886
--
239200000
23-Dec-2022
96.738855
--
239200000
22-Dec-2022
97.134135
--
238900000
21-Dec-2022
97.184056
--
239100000
20-Dec-2022
97.0627
--
238400000
19-Dec-2022
97.772854
--
238400000
16-Dec-2022
98.540878
--
238200000
15-Dec-2022
98.807307
0.191817
237800000
14-Dec-2022
98.808971
--
237700000
13-Dec-2022
98.508518
--
236400000
12-Dec-2022
97.691456
--
237700000
09-Dec-2022
97.86373
--
237700000
08-Dec-2022
98.506896
--
236400000
07-Dec-2022
99.111106
--
237500000
06-Dec-2022
98.23767
--
238500000
05-Dec-2022
97.665439
--
238300000
02-Dec-2022
98.623752
--
238700000
01-Dec-2022
98.438593
0.194028
225800000
30-Nov-2022
97.490289
--
225800000
29-Nov-2022
96.705923
--
225800000
28-Nov-2022
97.119968
--
226000000
25-Nov-2022
97.057148
--
226000000
23-Nov-2022
97.056139
--
226600000
22-Nov-2022
96.575708
--
226900000
21-Nov-2022
96.052544
--
227200000
18-Nov-2022
96.076775
--
227400000
17-Nov-2022
96.432776
--
229500000
16-Nov-2022
97.099726
--
229600000
15-Nov-2022
96.37857
--
229800000
14-Nov-2022
95.686551
--
227900000
11-Nov-2022
96.059933
--
227900000
10-Nov-2022
96.055829
--
227900000
09-Nov-2022
93.948651
--
227900000
08-Nov-2022
93.659313
--
229600000
07-Nov-2022
93.054865
--
228800000
04-Nov-2022
93.403466
--
229500000
03-Nov-2022
93.560188
--
230000000
02-Nov-2022
94.03457
--
230700000
01-Nov-2022
94.162682
0.202775
229900000
31-Oct-2022
94.330399
--
228300000
28-Oct-2022
94.771463
--
227700000
27-Oct-2022
95.245799
--
226100000
26-Oct-2022
94.603996
--
224500000
25-Oct-2022
94.109413
--
224200000
24-Oct-2022
92.978461
--
224200000
21-Oct-2022
93.078149
--
224300000
20-Oct-2022
92.889749
--
226100000
19-Oct-2022
93.609663
--
226200000
18-Oct-2022
94.584996
--
225200000
17-Oct-2022
94.329868
--
225200000
14-Oct-2022
94.278386
--
225200000
13-Oct-2022
94.739022
--
225700000
12-Oct-2022
95.196116
--
225000000
11-Oct-2022
94.856201
--
225300000
10-Oct-2022
95.186013
--
225200000
07-Oct-2022
95.173921
--
225600000
06-Oct-2022
95.639529
--
227700000
05-Oct-2022
96.182114
--
227200000
04-Oct-2022
97.112604
--
226000000
03-Oct-2022
96.874013
0.186566
223900000
30-Sept-2022
95.94537
--
223400000
29-Sept-2022
96.193737
--
223500000
28-Sept-2022
96.649151
--
223700000
27-Sept-2022
94.544533
--
225700000
26-Sept-2022
95.193179
--
225000000
23-Sept-2022
96.754411
--
225500000
22-Sept-2022
96.665072
--
225500000
21-Sept-2022
98.135543
--
225500000
20-Sept-2022
97.748911
--
225700000
19-Sept-2022
98.359412
--
225500000
16-Sept-2022
98.648361
--
225400000
15-Sept-2022
98.555187
--
225900000
14-Sept-2022
98.901831
--
225800000
13-Sept-2022
98.884121
--
226500000
12-Sept-2022
99.4029
--
225300000
09-Sept-2022
99.624679
--
224800000
08-Sept-2022
99.663119
--
224400000
07-Sept-2022
100.055668
--
224100000
06-Sept-2022
99.404558
--
224300000
02-Sept-2022
100.498354
--
227300000
01-Sept-2022
99.939585
0.179026
228200000
31-Aug-2022
100.864274
--
228200000
30-Aug-2022
101.359946
--
228200000
29-Aug-2022
101.356849
--
228400000
26-Aug-2022
101.955159
--
227200000
25-Aug-2022
102.035491
--
229300000
24-Aug-2022
101.394234
--
229600000
23-Aug-2022
101.767966
--
226200000
22-Aug-2022
102.019588
--
227000000
19-Aug-2022
102.467667
--
226600000
18-Aug-2022
103.298923
--
226500000
17-Aug-2022
103.150293
--
226400000
16-Aug-2022
103.849445
--
226100000
15-Aug-2022
103.934222
--
225900000
12-Aug-2022
103.596676
--
225900000
11-Aug-2022
103.182325
--
224900000
10-Aug-2022
103.927445
--
220900000
09-Aug-2022
103.862497
--
220100000
08-Aug-2022
104.138933
--
219400000
05-Aug-2022
103.514329
--
208900000
04-Aug-2022
105.021535
--
210300000
03-Aug-2022
104.525477
--
208600000
02-Aug-2022
104.06709
--
207000000
01-Aug-2022
105.529603
0.184051
205700000
29-Jul-2022
105.116182
--
204700000
28-Jul-2022
105.061972
--
204600000
27-Jul-2022
104.060737
--
204400000
26-Jul-2022
103.832025
--
204400000
25-Jul-2022
103.798793
--
203800000
22-Jul-2022
104.147056
--
203200000
21-Jul-2022
102.973197
--
205000000
20-Jul-2022
101.869498
--
224600000
19-Jul-2022
101.964658
--
224300000
18-Jul-2022
102.397693
--
224100000
15-Jul-2022
102.69816
--
223500000
14-Jul-2022
102.335683
--
222100000
13-Jul-2022
102.908634
--
220100000
12-Jul-2022
102.504026
--
219000000
11-Jul-2022
102.252238
--
219100000
08-Jul-2022
101.48054
--
218800000
07-Jul-2022
102.077286
--
218300000
06-Jul-2022
102.72096
--
217800000
05-Jul-2022
103.595601
--
210400000
01-Jul-2022
103.21314
0.155368
191800000
30-Jun-2022
102.199887
--
190700000
29-Jun-2022
101.463613
--
190300000
28-Jun-2022
100.681373
--
189800000
27-Jun-2022
100.564543
--
188400000
24-Jun-2022
101.094301
--
187700000
23-Jun-2022
101.466001
--
182700000
22-Jun-2022
100.889434
--
182600000
21-Jun-2022
99.628997
--
175500000
17-Jun-2022
100.160588
--
175200000
16-Jun-2022
100.122715
--
175700000
15-Jun-2022
99.512938
--
177100000
14-Jun-2022
98.157292
--
177200000
13-Jun-2022
98.914574
--
177000000
10-Jun-2022
100.698413
--
177500000
09-Jun-2022
101.680475
--
176200000
08-Jun-2022
101.799449
--
176100000
07-Jun-2022
102.158329
--
176600000
06-Jun-2022
101.74691
--
176000000
03-Jun-2022
102.49848
--
176400000
02-Jun-2022
102.723554
--
177500000
01-Jun-2022
102.620084
0.129264
178500000
31-May-2022
103.337812
--
178300000
27-May-2022
104.307838
--
176700000
26-May-2022
104.200156
--
176700000
25-May-2022
104.268746
--
176700000
24-May-2022
104.070943
--
174500000
23-May-2022
103.190647
--
174400000
20-May-2022
103.7888
--
174400000
19-May-2022
103.326596
--
174400000
18-May-2022
102.937474
--
172900000
17-May-2022
102.200366
--
172900000
16-May-2022
102.996435
--
172700000
13-May-2022
102.565576
--
168400000
12-May-2022
103.099964
--
168200000
11-May-2022
102.728206
--
168200000
10-May-2022
102.149663
--
167900000
09-May-2022
101.811631
--
167900000
06-May-2022
101.088431
--
161000000
05-May-2022
101.661119
--
158300000
04-May-2022
102.625427
--
157800000
03-May-2022
102.031346
--
157300000
02-May-2022
101.902015
0.125114
157300000
29-Apr-2022
102.787799
--
156700000
28-Apr-2022
103.308131
--
156000000
27-Apr-2022
103.528813
--
155500000
26-Apr-2022
104.056485
--
155300000
25-Apr-2022
103.367411
--
155300000
22-Apr-2022
102.734935
--
156300000
21-Apr-2022
102.666855
--
156400000
20-Apr-2022
103.217908
--
157400000
19-Apr-2022
102.439241
--
157400000
18-Apr-2022
103.136236
--
158600000
14-Apr-2022
103.387109
--
158600000
13-Apr-2022
104.353844
--
160400000
12-Apr-2022
104.141777
--
160600000
11-Apr-2022
103.629158
--
160600000
08-Apr-2022
104.113442
--
160900000
07-Apr-2022
104.642416
--
161100000
06-Apr-2022
104.946243
--
160900000
05-Apr-2022
105.299383
--
164400000
04-Apr-2022
106.550993
--
165800000
01-Apr-2022
106.649575
0.121442
165600000
31-Mar-2022
107.377552
--
165800000
30-Mar-2022
107.232422
--
166000000
29-Mar-2022
106.817723
--
166700000
28-Mar-2022
106.30011
--
167600000
25-Mar-2022
106.081138
--
166800000
24-Mar-2022
107.174006
--
168400000
23-Mar-2022
107.707392
--
168700000
22-Mar-2022
107.037767
--
168700000
21-Mar-2022
107.628167
--
170300000
18-Mar-2022
109.053008
--
170300000
17-Mar-2022
108.680188
--
169000000
16-Mar-2022
108.936635
--
169200000
15-Mar-2022
109.138195
--
169600000
14-Mar-2022
109.160231
--
169100000
11-Mar-2022
110.526866
--
169000000
10-Mar-2022
110.57691
--
168600000
09-Mar-2022
111.053428
--
168600000
08-Mar-2022
111.783076
--
167900000
07-Mar-2022
112.539154
--
168000000
04-Mar-2022
112.979314
--
168900000
03-Mar-2022
111.867134
--
166900000
02-Mar-2022
111.387838
--
166400000
01-Mar-2022
113.099375
0.100999
155500000
28-Feb-2022
111.984107
--
155300000
25-Feb-2022
110.819154
--
155400000
24-Feb-2022
110.865578
--
150600000
23-Feb-2022
110.61165
--
149800000
22-Feb-2022
111.155154
--
149800000
18-Feb-2022
111.143377
--
150300000
17-Feb-2022
110.813698
--
147300000
16-Feb-2022
110.215934
--
146700000
15-Feb-2022
110.00693
--
146400000
14-Feb-2022
110.353029
--
144500000
11-Feb-2022
111.083776
--
144500000
10-Feb-2022
109.949536
--
143500000
09-Feb-2022
110.995678
--
141200000
08-Feb-2022
110.855228
--
139800000
07-Feb-2022
111.227644
--
138800000
04-Feb-2022
111.179922
--
138800000
03-Feb-2022
112.069951
--
138800000
02-Feb-2022
112.510348
--
139100000
01-Feb-2022
112.267289
0.108126
145900000
31-Jan-2022
112.556457
--
146300000
28-Jan-2022
112.527317
--
146300000
27-Jan-2022
112.296156
--
148700000
26-Jan-2022
111.855837
--
148100000
25-Jan-2022
112.632098
--
148000000
24-Jan-2022
112.767962
--
150700000
21-Jan-2022
112.837591
--
150700000
20-Jan-2022
112.195325
--
151400000
19-Jan-2022
112.000975
--
152200000
18-Jan-2022
111.721243
--
151900000
14-Jan-2022
112.566668
--
151400000
13-Jan-2022
113.312037
--
151400000
12-Jan-2022
113.013862
--
151200000
11-Jan-2022
112.946913
--
151200000
10-Jan-2022
112.675294
--
151400000
07-Jan-2022
112.728131
--
153300000
06-Jan-2022
113.109407
--
153300000
05-Jan-2022
113.390372
--
153300000
04-Jan-2022
113.853599
--
161200000
03-Jan-2022
113.957796
--
153200000
31-Dec-2021
115.068711
--
154300000
30-Dec-2021
115.116333
--
154300000
29-Dec-2021
114.754267
--
156900000
28-Dec-2021
115.314722
--
158100000
27-Dec-2021
115.323343
--
157800000
23-Dec-2021
115.240742
--
158100000
22-Dec-2021
115.548795
--
158200000
21-Dec-2021
115.419105
--
156500000
20-Dec-2021
115.919079
--
150800000
17-Dec-2021
115.963596
--
150800000
16-Dec-2021
115.737595
0.105857
150700000
15-Dec-2021
115.49471
--
150800000
14-Dec-2021
115.658648
--
150700000
13-Dec-2021
115.858054
--
149900000
10-Dec-2021
115.306947
--
149700000
09-Dec-2021
115.241614
--
149300000
08-Dec-2021
114.967604
--
147800000
07-Dec-2021
115.324156
--
147400000
06-Dec-2021
115.759683
--
145300000
03-Dec-2021
116.310812
--
144400000
02-Dec-2021
115.63936
--
140800000
01-Dec-2021
115.872333
0.087705
145000000
30-Nov-2021
115.734542
--
143500000
29-Nov-2021
115.091007
--
143000000
26-Nov-2021
115.269996
--
143400000
24-Nov-2021
113.880669
--
142300000
23-Nov-2021
113.551368
--
140500000
22-Nov-2021
114.020265
--
140500000
19-Nov-2021
114.793504
--
140000000
18-Nov-2021
114.533906
--
136400000
17-Nov-2021
114.457963
--
136400000
16-Nov-2021
114.07219
--
136000000
15-Nov-2021
114.160109
--
136500000
12-Nov-2021
114.606476
--
136200000
11-Nov-2021
114.739024
--
136200000
10-Nov-2021
114.73594
--
134400000
09-Nov-2021
115.722464
--
134800000
08-Nov-2021
115.188966
--
135600000
05-Nov-2021
115.672397
--
135000000
04-Nov-2021
115.042663
--
132600000
03-Nov-2021
114.468348
--
131200000
02-Nov-2021
114.787325
--
131600000
01-Nov-2021
114.523753
0.081436
125600000
29-Oct-2021
114.56714
--
125400000
28-Oct-2021
114.540728
--
124300000
27-Oct-2021
114.851698
--
124300000
26-Oct-2021
114.224901
--
124300000
25-Oct-2021
114.072314
--
125500000
22-Oct-2021
113.932828
--
125400000
21-Oct-2021
113.633104
--
125400000
20-Oct-2021
113.975373
--
125500000
19-Oct-2021
114.019779
--
125900000
18-Oct-2021
114.428109
--
124400000
15-Oct-2021
114.594234
--
125400000
14-Oct-2021
115.122738
--
125500000
13-Oct-2021
114.876658
--
125300000
12-Oct-2021
114.656719
--
126000000
11-Oct-2021
114.409435
--
126000000
08-Oct-2021
114.397437
--
126500000
07-Oct-2021
114.680683
--
124900000
06-Oct-2021
115.124266
--
123700000
05-Oct-2021
115.074019
--
123700000
04-Oct-2021
115.440356
--
126600000
01-Oct-2021
115.574491
0.080198
118800000
30-Sept-2021
115.188378
--
119100000
29-Sept-2021
115.073081
--
119700000
28-Sept-2021
114.947349
--
119700000
27-Sept-2021
115.38897
--
120400000
24-Sept-2021
115.694505
--
119200000
23-Sept-2021
116.082505
--
118100000
22-Sept-2021
117.074295
--
119000000
21-Sept-2021
116.981767
--
118200000
20-Sept-2021
117.042685
--
117100000
17-Sept-2021
116.480628
--
114500000
16-Sept-2021
116.805282
--
114300000
15-Sept-2021
117.169927
--
114600000
14-Sept-2021
117.372643
--
115100000
13-Sept-2021
116.965984
--
115800000
10-Sept-2021
116.805044
--
115200000
09-Sept-2021
117.168043
--
115800000
08-Sept-2021
116.813229
--
116800000
07-Sept-2021
116.538723
--
116600000
03-Sept-2021
116.949066
--
116600000
02-Sept-2021
117.243417
--
116700000
01-Sept-2021
117.122928
0.080411
124400000
31-Aug-2021
117.157417
--
124800000
30-Aug-2021
117.366975
--
126200000
27-Aug-2021
117.112713
--
126200000
26-Aug-2021
116.773036
--
125900000
25-Aug-2021
116.757747
--
125700000
24-Aug-2021
117.215266
--
125600000
23-Aug-2021
117.530495
--
125000000
20-Aug-2021
117.497486
--
123900000
19-Aug-2021
117.627418
--
123700000
18-Aug-2021
117.366249
--
124300000
17-Aug-2021
117.445811
--
124300000
16-Aug-2021
117.471733
--
124500000
13-Aug-2021
117.181948
--
124500000
12-Aug-2021
116.58191
--
124600000
11-Aug-2021
116.677152
--
125100000
10-Aug-2021
116.569598
--
124900000
09-Aug-2021
116.784081
--
128000000
06-Aug-2021
116.991915
--
127100000
05-Aug-2021
117.715332
--
126500000
04-Aug-2021
118.103979
--
127000000
03-Aug-2021
118.143071
--
127000000
02-Aug-2021
118.118831
0.076119
117700000
30-Jul-2021
117.673173
--
116300000
29-Jul-2021
117.355609
--
116500000
28-Jul-2021
117.687273
--
118900000
27-Jul-2021
117.607649
--
121900000
26-Jul-2021
117.149636
--
122200000
23-Jul-2021
117.200634
--
122400000
22-Jul-2021
117.386406
--
121700000
21-Jul-2021
117.09205
--
118500000
20-Jul-2021
117.782311
--
117200000
19-Jul-2021
117.929102
--
108000000
16-Jul-2021
116.927503
--
107700000
15-Jul-2021
116.946226
--
108300000
14-Jul-2021
116.476473
--
107900000
13-Jul-2021
115.951283
--
107700000
12-Jul-2021
116.326192
--
108500000
09-Jul-2021
116.385895
--
108500000
08-Jul-2021
116.981015
--
108600000
07-Jul-2021
116.683403
--
109200000
06-Jul-2021
116.350277
--
110100000
02-Jul-2021
115.674741
--
110200000
01-Jul-2021
115.292972
0.076732
116500000
30-Jun-2021
115.470085
--
116400000
29-Jun-2021
115.279962
--
117000000
28-Jun-2021
115.228841
--
117300000
25-Jun-2021
114.847426
--
116100000
24-Jun-2021
115.124157
--
116000000
23-Jun-2021
115.140829
--
115700000
22-Jun-2021
115.34375
--
116200000
21-Jun-2021
115.150919
--
116400000
18-Jun-2021
115.483251
--
117000000
17-Jun-2021
114.889416
--
115900000
16-Jun-2021
114.438375
--
113200000
15-Jun-2021
115.252189
--
113200000
14-Jun-2021
115.243807
--
113400000
11-Jun-2021
115.599913
--
114600000
10-Jun-2021
115.728967
--
115000000
09-Jun-2021
115.367159
--
115000000
08-Jun-2021
114.994365
--
116700000
07-Jun-2021
114.648669
--
116700000
04-Jun-2021
114.732711
--
116300000
03-Jun-2021
114.099488
--
117700000
02-Jun-2021
114.416136
--
117800000
01-Jun-2021
114.258807
0.078615
114500000
28-May-2021
114.348232
--
114500000
27-May-2021
114.37747
--
114300000
26-May-2021
114.582018
--
116300000
25-May-2021
114.710311
--
116000000
24-May-2021
114.310106
--
116300000
21-May-2021
114.170827
--
116400000
20-May-2021
114.127323
--
116000000
19-May-2021
113.701226
--
116000000
18-May-2021
114.026095
--
116000000
17-May-2021
114.040078
--
118200000
14-May-2021
114.094853
--
118700000
13-May-2021
113.869077
--
118700000
12-May-2021
113.497403
--
117000000
11-May-2021
114.109326
--
117000000
10-May-2021
114.241748
--
118800000
07-May-2021
114.484375
--
118900000
06-May-2021
114.449022
--
118900000
05-May-2021
114.354472
--
118900000
04-May-2021
114.218512
--
120600000
03-May-2021
114.088346
0.074471
120800000
30-Apr-2021
113.979231
--
120800000
29-Apr-2021
113.873393
--
121900000
28-Apr-2021
114.069327
--
122100000
27-Apr-2021
113.941057
--
122100000
26-Apr-2021
114.389417
--
122400000
23-Apr-2021
114.487461
--
123800000
22-Apr-2021
114.615272
--
124200000
21-Apr-2021
114.562118
--
124500000
20-Apr-2021
114.506821
--
125900000
19-Apr-2021
114.192418
--
126800000
16-Apr-2021
114.290882
--
126800000
15-Apr-2021
114.569801
--
126900000
14-Apr-2021
113.869324
--
126900000
13-Apr-2021
113.96741
--
126900000
12-Apr-2021
113.5125
--
126400000
09-Apr-2021
113.593387
--
126400000
08-Apr-2021
113.861995
--
126400000
07-Apr-2021
113.489149
--
126400000
06-Apr-2021
113.573385
--
126400000
05-Apr-2021
113.031747
--
127100000
01-Apr-2021
113.318252
0.069712
127200000
31-Mar-2021
112.911746
--
126200000
30-Mar-2021
113.062867
--
126200000
29-Mar-2021
113.182408
--
126200000
26-Mar-2021
113.551276
--
125500000
25-Mar-2021
113.932692
--
123000000
24-Mar-2021
114.03855
--
116700000
23-Mar-2021
113.905263
--
116700000
22-Mar-2021
113.368246
--
120700000
19-Mar-2021
113.013104
--
120900000
18-Mar-2021
113.101399
--
120900000
17-Mar-2021
113.81003
--
121900000
16-Mar-2021
113.977142
--
122000000
15-Mar-2021
113.992327
--
122200000
12-Mar-2021
113.862387
--
124000000
11-Mar-2021
114.698772
--
124000000
10-Mar-2021
114.737342
--
124800000
09-Mar-2021
114.50289
--
124000000
08-Mar-2021
113.92483
--
124900000
05-Mar-2021
114.403989
--
123900000
04-Mar-2021
114.556518
--
123900000
03-Mar-2021
115.146552
--
123400000
02-Mar-2021
115.753859
--
122800000
01-Mar-2021
115.521148
0.069871
122800000
26-Feb-2021
115.696112
--
118700000
25-Feb-2021
114.667796
--
119300000
24-Feb-2021
116.235553
--
119300000
23-Feb-2021
116.410488
--
119300000
22-Feb-2021
116.355038
--
121500000
19-Feb-2021
116.505574
--
121500000
18-Feb-2021
116.984769
--
121900000
17-Feb-2021
117.026734
--
122900000
16-Feb-2021
116.92411
--
119100000
12-Feb-2021
117.764783
--
116000000
11-Feb-2021
118.129011
--
114800000
10-Feb-2021
118.233398
--
115200000
09-Feb-2021
117.95753
--
117200000
08-Feb-2021
117.853333
--
118200000
05-Feb-2021
117.813531
--
118200000
04-Feb-2021
118.076108
--
118200000
03-Feb-2021
118.11838
--
117800000
02-Feb-2021
118.388979
--
117500000
01-Feb-2021
118.683482
0.077553
117000000
29-Jan-2021
118.661342
--
117000000
28-Jan-2021
118.852624
--
117000000
27-Jan-2021
119.148444
--
116800000
26-Jan-2021
119.009943
--
116800000
25-Jan-2021
119.031439
--
117200000
22-Jan-2021
118.543929
--
119100000
21-Jan-2021
118.407342
--
119400000
20-Jan-2021
118.530233
--
120400000
19-Jan-2021
118.491269
--
120400000
15-Jan-2021
118.411048
--
120900000
14-Jan-2021
118.126626
--
123300000
13-Jan-2021
118.399367
--
124200000
12-Jan-2021
117.953559
--
125200000
11-Jan-2021
118.034718
--
124000000
08-Jan-2021
118.273899
--
123900000
07-Jan-2021
118.605299
--
123700000
06-Jan-2021
118.876441
--
123300000
05-Jan-2021
119.649902
--
124400000
04-Jan-2021
119.980988
--
123800000
31-Dec-2020
119.953045
--
123800000
30-Dec-2020
119.820345
--
123800000
29-Dec-2020
119.748431
--
123800000
28-Dec-2020
119.751176
--
123800000
24-Dec-2020
119.712838
--
123800000
23-Dec-2020
119.544168
--
123900000
22-Dec-2020
119.847781
--
124400000
21-Dec-2020
119.643539
--
128500000
18-Dec-2020
119.551536
--
128500000
17-Dec-2020
119.733122
0.072535
128500000
16-Dec-2020
119.857755
--
128300000
15-Dec-2020
119.857593
--
128300000
14-Dec-2020
120.092245
--
130300000
11-Dec-2020
120.089369
--
130800000
10-Dec-2020
119.915426
--
130800000
09-Dec-2020
119.621453
--
130800000
08-Dec-2020
119.857086
--
131300000
07-Dec-2020
119.700077
--
131100000
04-Dec-2020
119.324328
--
131100000
03-Dec-2020
119.713458
--
130800000
02-Dec-2020
119.459912
--
130900000
01-Dec-2020
119.546065
0.079751
135900000
30-Nov-2020
120.452891
--
135900000
27-Nov-2020
120.408235
--
135900000
25-Nov-2020
120.113894
--
135900000
24-Nov-2020
120.067847
--
135900000
23-Nov-2020
120.240824
--
134800000
20-Nov-2020
120.463712
--
146300000
19-Nov-2020
120.29376
--
152700000
18-Nov-2020
120.095398
--
151700000
17-Nov-2020
120.190659
--
152200000
16-Nov-2020
119.889005
--
153100000
13-Nov-2020
120.025234
--
152400000
12-Nov-2020
120.05885
--
153300000
11-Nov-2020
119.20036
--
153300000
10-Nov-2020
119.194888
--
154200000
09-Nov-2020
119.344041
--
154600000
06-Nov-2020
120.50011
--
158200000
05-Nov-2020
120.885751
--
161100000
04-Nov-2020
120.945851
--
164700000
03-Nov-2020
119.943305
--
163900000
02-Nov-2020
120.236268
0.075943
163000000
30-Oct-2020
120.191782
--
163000000
29-Oct-2020
120.40613
--
163400000
28-Oct-2020
120.912242
--
162500000
27-Oct-2020
120.932078
--
163000000
26-Oct-2020
120.706334
--
163600000
23-Oct-2020
120.368218
--
163700000
22-Oct-2020
120.316035
--
165200000
21-Oct-2020
120.606529
--
167800000
20-Oct-2020
120.772145
--
167700000
19-Oct-2020
121.059552
--
167700000
16-Oct-2020
121.230087
--
167700000
15-Oct-2020
121.31706
--
167400000
14-Oct-2020
121.422851
--
165500000
13-Oct-2020
121.397924
--
165800000
12-Oct-2020
120.967332
--
165800000
09-Oct-2020
120.94946
--
165800000
08-Oct-2020
121.057112
--
167300000
07-Oct-2020
120.858919
--
166400000
06-Oct-2020
121.246204
--
168100000
05-Oct-2020
121.075425
--
168400000
02-Oct-2020
121.637694
--
168200000
01-Oct-2020
121.7714
0.079256
165200000
30-Sept-2020
121.880607
--
164500000
29-Sept-2020
122.173559
--
164500000
28-Sept-2020
122.0051
--
165700000
25-Sept-2020
122.014293
--
165600000
24-Sept-2020
121.973125
--
165700000
23-Sept-2020
121.877438
--
165700000
22-Sept-2020
121.999409
--
166200000
21-Sept-2020
121.938447
--
165000000
18-Sept-2020
121.721989
--
165700000
17-Sept-2020
121.804902
--
165100000
16-Sept-2020
121.770702
--
165200000
15-Sept-2020
121.838206
--
165200000
14-Sept-2020
121.917463
--
164500000
11-Sept-2020
121.903585
--
164300000
10-Sept-2020
121.756052
--
162700000
09-Sept-2020
121.580142
--
161800000
08-Sept-2020
121.749333
--
161500000
04-Sept-2020
121.378308
--
160800000
03-Sept-2020
122.25152
--
158800000
02-Sept-2020
121.971952
--
161200000
01-Sept-2020
121.789324
0.088008
161600000
31-Aug-2020
121.652475
--
161800000
28-Aug-2020
121.376342
--
161800000
27-Aug-2020
121.208084
--
161100000
26-Aug-2020
121.645916
--
160900000
25-Aug-2020
121.683429
--
160800000
24-Aug-2020
121.987695
--
160800000
21-Aug-2020
122.001733
--
160800000
20-Aug-2020
121.998288
--
161500000
19-Aug-2020
121.765603
--
161600000
18-Aug-2020
121.789806
--
162200000
17-Aug-2020
121.684169
--
161700000
14-Aug-2020
121.45035
--
164900000
13-Aug-2020
121.335399
--
165500000
12-Aug-2020
121.587972
--
166000000
11-Aug-2020
121.682879
--
166300000
10-Aug-2020
122.441137
--
166300000
07-Aug-2020
122.510834
--
166100000
06-Aug-2020
122.769781
--
166200000
05-Aug-2020
122.702943
--
166600000
04-Aug-2020
122.946448
--
169800000
03-Aug-2020
122.530984
0.099876
172600000
31-Jul-2020
122.790871
--
164600000
30-Jul-2020
122.734291
--
184500000
29-Jul-2020
122.426775
--
184500000
28-Jul-2020
122.384165
--
184400000
27-Jul-2020
122.143599
--
184300000
24-Jul-2020
122.284982
--
185600000
23-Jul-2020
122.359421
--
185700000
22-Jul-2020
122.25639
--
185800000
21-Jul-2020
122.192495
--
186100000
20-Jul-2020
122.041889
--
186100000
17-Jul-2020
121.97817
--
186200000
16-Jul-2020
122.13274
--
186200000
15-Jul-2020
121.984316
--
186200000
14-Jul-2020
122.090126
--
185900000
13-Jul-2020
121.849801
--
185600000
10-Jul-2020
121.891486
--
185300000
09-Jul-2020
122.157033
--
184300000
08-Jul-2020
121.759275
--
184300000
07-Jul-2020
121.781378
--
184300000
06-Jul-2020
121.495705
--
184000000
02-Jul-2020
121.594051
--
183900000
01-Jul-2020
121.513126
0.110052
179400000
30-Jun-2020
121.88109
--
178700000
29-Jun-2020
122.007646
--
167000000
26-Jun-2020
121.966675
--
165800000
25-Jun-2020
121.654479
--
165700000
24-Jun-2020
121.596895
--
164300000
23-Jun-2020
121.387693
--
164400000
22-Jun-2020
121.399447
--
164400000
19-Jun-2020
121.500337
--
163800000
18-Jun-2020
121.514784
--
163600000
17-Jun-2020
121.166183
--
164000000
16-Jun-2020
120.988822
--
163000000
15-Jun-2020
121.375647
--
162900000
12-Jun-2020
121.399591
--
163200000
11-Jun-2020
121.800898
--
164000000
10-Jun-2020
121.012985
--
163800000
09-Jun-2020
120.261209
--
163100000
08-Jun-2020
119.802742
--
164000000
05-Jun-2020
119.59168
--
169700000
04-Jun-2020
120.350324
--
169700000
03-Jun-2020
120.817571
--
171100000
02-Jun-2020
121.546341
--
171500000
01-Jun-2020
121.720475
0.122219
175200000
29-May-2020
121.926568
--
175500000
28-May-2020
121.436851
--
175500000
27-May-2020
121.63512
--
175500000
26-May-2020
121.454384
--
176000000
22-May-2020
121.730318
--
176000000
21-May-2020
121.611788
--
175900000
20-May-2020
121.59822
--
176600000
19-May-2020
121.340516
--
176500000
18-May-2020
121.062069
--
176700000
15-May-2020
121.888262
--
176600000
14-May-2020
122.078173
--
176400000
13-May-2020
121.844911
--
175900000
12-May-2020
121.479506
--
176700000
11-May-2020
121.065739
--
177700000
08-May-2020
121.459483
--
178100000
07-May-2020
121.900217
--
178100000
06-May-2020
121.102913
--
179000000
05-May-2020
121.508831
--
179000000
04-May-2020
121.661809
--
179500000
01-May-2020
121.574501
0.127983
175800000
30-Apr-2020
121.922032
--
176100000
29-Apr-2020
121.824373
--
175800000
28-Apr-2020
121.955382
--
175800000
27-Apr-2020
121.54395
--
175800000
24-Apr-2020
122.060386
--
176200000
23-Apr-2020
121.950909
--
175800000
22-Apr-2020
121.954194
--
177600000
21-Apr-2020
122.362067
--
177300000
20-Apr-2020
121.937023
--
177100000
17-Apr-2020
121.651008
--
176100000
16-Apr-2020
122.064138
--
175900000
15-Apr-2020
121.865101
--
175700000
14-Apr-2020
120.849086
--
175800000
13-Apr-2020
120.778026
--
177000000
09-Apr-2020
121.059758
--
177500000
08-Apr-2020
120.552728
--
177700000
07-Apr-2020
120.793222
--
178800000
06-Apr-2020
121.262335
--
178300000
03-Apr-2020
122.020247
--
177000000
02-Apr-2020
121.767645
--
176900000
01-Apr-2020
121.757478
0.144016
173800000
31-Mar-2020
121.417739
--
173300000
30-Mar-2020
121.554094
--
174300000
27-Mar-2020
120.871589
--
175400000
26-Mar-2020
120.272123
--
174800000
25-Mar-2020
119.705675
--
174300000
24-Mar-2020
119.923433
--
174800000
23-Mar-2020
120.51798
--
174200000
20-Mar-2020
118.573858
--
175300000
19-Mar-2020
116.884908
--
175500000
18-Mar-2020
115.681829
--
177800000
17-Mar-2020
118.261955
--
177800000
16-Mar-2020
120.539202
--
179600000
13-Mar-2020
118.199212
--
178800000
12-Mar-2020
119.196322
--
179900000
11-Mar-2020
119.350886
--
183500000
10-Mar-2020
120.142677
--
182500000
09-Mar-2020
122.413568
--
186600000
06-Mar-2020
120.736705
--
186900000
05-Mar-2020
119.060614
--
187200000
04-Mar-2020
118.494354
--
187900000
03-Mar-2020
118.233094
--
187900000
02-Mar-2020
117.581515
0.140289
183100000
28-Feb-2020
117.310452
--
182000000
27-Feb-2020
115.780161
--
180500000
26-Feb-2020
115.662213
--
173900000
25-Feb-2020
115.470924
--
169500000
24-Feb-2020
115.040226
--
168800000
21-Feb-2020
114.213702
--
169100000
20-Feb-2020
113.759407
--
168000000
19-Feb-2020
113.37909
--
167600000
18-Feb-2020
113.485914
--
167100000
14-Feb-2020
113.206599
--
166500000
13-Feb-2020
112.949802
--
166600000
12-Feb-2020
112.883266
--
166700000
11-Feb-2020
113.21397
--
166700000
10-Feb-2020
113.560416
--
164900000
07-Feb-2020
113.266593
--
165100000
06-Feb-2020
112.718345
--
165500000
05-Feb-2020
112.682592
--
170900000
04-Feb-2020
113.067186
--
170200000
03-Feb-2020
113.763949
0.153292
167600000
31-Jan-2020
113.92808
--
165600000
30-Jan-2020
113.606337
--
165600000
29-Jan-2020
113.26197
--
165600000
28-Jan-2020
112.851985
--
165400000
27-Jan-2020
113.149636
--
164700000
24-Jan-2020
112.485332
--
160500000
23-Jan-2020
111.991927
--
160300000
22-Jan-2020
111.726439
--
159700000
21-Jan-2020
111.734777
--
159700000
17-Jan-2020
111.158511
--
160200000
16-Jan-2020
111.334029
--
159700000
15-Jan-2020
111.514261
--
159300000
14-Jan-2020
111.27129
--
159400000
13-Jan-2020
111.027623
--
158200000
10-Jan-2020
111.188346
--
157500000
09-Jan-2020
110.928983
--
156300000
08-Jan-2020
110.800321
--
156500000
07-Jan-2020
111.187261
--
156200000
06-Jan-2020
111.291163
--
157100000
03-Jan-2020
111.434638
--
157300000
02-Jan-2020
110.654008
--
159800000
31-Dec-2019
110.389032
--
159800000
30-Dec-2019
110.514763
--
159600000
27-Dec-2019
110.657651
--
158700000
26-Dec-2019
110.377196
--
158700000
24-Dec-2019
110.324109
--
158700000
23-Dec-2019
110.116241
--
158700000
20-Dec-2019
110.242715
--
162400000
19-Dec-2019
110.302023
0.156406
162400000
18-Dec-2019
110.32333
--
162600000
17-Dec-2019
110.604902
--
164100000
16-Dec-2019
110.581901
--
163600000
13-Dec-2019
111.149456
--
163800000
12-Dec-2019
110.468482
--
166800000
11-Dec-2019
111.387922
--
166800000
10-Dec-2019
111.013159
--
167300000
09-Dec-2019
111.053238
--
167400000
06-Dec-2019
110.936006
--
167500000
05-Dec-2019
111.313086
--
167500000
04-Dec-2019
111.444297
--
167600000
03-Dec-2019
112.018192
--
171000000
02-Dec-2019
110.928089
0.160157
173000000
29-Nov-2019
111.54791
--
172800000
27-Nov-2019
111.626984
--
172500000
26-Nov-2019
111.896454
--
173000000
25-Nov-2019
111.710653
--
172000000
22-Nov-2019
111.608833
--
170800000
21-Nov-2019
111.631276
--
170400000
20-Nov-2019
111.921634
--
169100000
19-Nov-2019
111.541635
--
167800000
18-Nov-2019
111.370765
--
167700000
15-Nov-2019
111.115694
--
167700000
14-Nov-2019
111.260259
--
167800000
13-Nov-2019
110.797895
--
167800000
12-Nov-2019
110.457251
--
166900000
11-Nov-2019
110.302278
--
167100000
08-Nov-2019
110.281272
--
168300000
07-Nov-2019
110.349873
--
168800000
06-Nov-2019
111.291665
--
170400000
05-Nov-2019
110.885762
--
173300000
04-Nov-2019
111.530198
--
172100000
01-Nov-2019
111.985331
0.168071
168700000
31-Oct-2019
112.455516
--
168500000
30-Oct-2019
111.54759
--
168600000
29-Oct-2019
111.271072
--
169100000
28-Oct-2019
111.108722
--
168900000
25-Oct-2019
111.495162
--
167500000
24-Oct-2019
111.7949
--
167300000
23-Oct-2019
111.844265
--
167300000
22-Oct-2019
111.774703
--
167000000
21-Oct-2019
111.567637
--
166800000
18-Oct-2019
111.916358
--
166200000
17-Oct-2019
111.829479
--
167000000
16-Oct-2019
111.900658
--
167000000
15-Oct-2019
111.688277
--
167300000
14-Oct-2019
111.820661
--
167300000
11-Oct-2019
111.799703
--
166000000
10-Oct-2019
112.60756
--
164700000
09-Oct-2019
113.211373
--
164700000
08-Oct-2019
113.591855
--
164800000
07-Oct-2019
113.458312
--
164700000
04-Oct-2019
113.786675
--
165000000
03-Oct-2019
113.615527
--
164300000
02-Oct-2019
113.022511
--
164400000
01-Oct-2019
112.583069
0.170727
167400000
30-Sept-2019
112.451407
--
167800000
27-Sept-2019
112.443274
--
167200000
26-Sept-2019
112.304225
--
166300000
25-Sept-2019
111.921952
--
161600000
24-Sept-2019
112.720912
--
158100000
23-Sept-2019
112.098782
--
150700000
20-Sept-2019
111.65868
--
149000000
19-Sept-2019
111.452854
--
147600000
18-Sept-2019
111.378103
--
151400000
17-Sept-2019
111.199728
--
152800000
16-Sept-2019
110.980857
--
154000000
13-Sept-2019
110.485675
--
163300000
12-Sept-2019
111.409961
--
166200000
11-Sept-2019
111.865819
--
166400000
10-Sept-2019
112.097821
--
168700000
09-Sept-2019
112.801397
--
167700000
06-Sept-2019
113.380864
--
167700000
05-Sept-2019
113.263356
--
167600000
04-Sept-2019
114.209439
--
167100000
03-Sept-2019
114.099993
0.190273
165300000
30-Aug-2019
113.889417
--
162600000
29-Aug-2019
113.792916
--
160400000
28-Aug-2019
114.198362
--
158900000
27-Aug-2019
114.000754
--
158900000
26-Aug-2019
113.583836
--
160500000
23-Aug-2019
113.705458
--
160500000
22-Aug-2019
113.004103
--
159700000
21-Aug-2019
113.269552
--
159600000
20-Aug-2019
113.446886
--
159600000
19-Aug-2019
113.124444
--
159500000
16-Aug-2019
113.609473
--
159500000
15-Aug-2019
113.690869
--
159100000
14-Aug-2019
113.237725
--
156400000
13-Aug-2019
112.441187
--
155200000
12-Aug-2019
112.868206
--
153400000
09-Aug-2019
112.076721
--
153400000
08-Aug-2019
112.257264
--
153200000
07-Aug-2019
112.505253
--
151500000
06-Aug-2019
112.044206
--
151000000
05-Aug-2019
112.080718
--
149400000
02-Aug-2019
111.030083
--
148000000
01-Aug-2019
110.762617
0.193542
150600000
31-Jul-2019
109.75227
--
150700000
30-Jul-2019
109.525932
--
150900000
29-Jul-2019
109.587421
--
152300000
26-Jul-2019
109.353198
--
152700000
25-Jul-2019
109.394686
--
150700000
24-Jul-2019
109.602888
--
150700000
23-Jul-2019
109.412506
--
150700000
22-Jul-2019
109.661588
--
150700000
19-Jul-2019
109.606699
--
150700000
18-Jul-2019
109.695502
--
150900000
17-Jul-2019
109.470743
--
150700000
16-Jul-2019
108.985058
--
150700000
15-Jul-2019
109.220596
--
150700000
12-Jul-2019
109.092859
--
151200000
11-Jul-2019
108.964407
--
154000000
10-Jul-2019
109.433133
--
152000000
09-Jul-2019
109.396495
--
152200000
08-Jul-2019
109.588413
--
151300000
05-Jul-2019
109.496387
--
151900000
03-Jul-2019
110.26447
--
152100000
02-Jul-2019
110.08356
--
153100000
01-Jul-2019
109.59653
0.192288
153300000
28-Jun-2019
110.06506
--
152900000
27-Jun-2019
109.971775
--
153000000
26-Jun-2019
109.61093
--
149800000
25-Jun-2019
110.092435
--
149100000
24-Jun-2019
109.862609
--
148500000
21-Jun-2019
109.45655
--
146600000
20-Jun-2019
110.019205
--
146000000
19-Jun-2019
109.833083
--
147000000
18-Jun-2019
109.521893
--
147400000
17-Jun-2019
109.307073
--
148100000
14-Jun-2019
109.214813
--
148200000
13-Jun-2019
109.237287
--
149200000
12-Jun-2019
108.887499
--
149500000
11-Jun-2019
108.729856
--
152400000
10-Jun-2019
108.710672
--
150400000
07-Jun-2019
109.152164
--
150600000
06-Jun-2019
108.80695
--
148600000
05-Jun-2019
108.809287
--
149000000
04-Jun-2019
108.820333
--
150300000
03-Jun-2019
109.136108
0.212517
132600000
31-May-2019
108.802227
--
131600000
30-May-2019
108.083413
--
131700000
29-May-2019
107.994083
--
130700000
28-May-2019
107.734853
--
128000000
24-May-2019
107.215729
--
127400000
23-May-2019
107.490983
--
126900000
22-May-2019
106.699584
--
126200000
21-May-2019
106.405611
--
125400000
20-May-2019
106.532696
--
125700000
17-May-2019
106.687447
--
125000000
16-May-2019
106.592701
--
125500000
15-May-2019
106.824475
--
126000000
14-May-2019
106.487102
--
125700000
13-May-2019
106.593429
--
125000000
10-May-2019
106.157708
--
125000000
09-May-2019
106.137543
--
124300000
08-May-2019
105.896045
--
124700000
07-May-2019
106.145345
--
125600000
06-May-2019
105.740484
--
125900000
03-May-2019
105.449621
--
125100000
02-May-2019
105.264454
--
126100000
01-May-2019
105.603759
0.211512
126900000
30-Apr-2019
105.856331
--
126400000
29-Apr-2019
105.627392
--
125900000
26-Apr-2019
105.879186
--
125900000
25-Apr-2019
105.598977
--
127200000
24-Apr-2019
105.70804
--
126000000
23-Apr-2019
105.310151
--
126100000
22-Apr-2019
105.129173
--
124600000
18-Apr-2019
105.329852
--
125000000
17-Apr-2019
105.045548
--
125600000
16-Apr-2019
105.024774
--
125600000
15-Apr-2019
105.339653
--
124700000
12-Apr-2019
105.273557
--
123100000
11-Apr-2019
105.719532
--
121100000
10-Apr-2019
105.924202
--
121300000
09-Apr-2019
105.75416
--
121600000
08-Apr-2019
105.573143
--
121600000
05-Apr-2019
105.682322
--
121500000
04-Apr-2019
105.609063
--
121300000
03-Apr-2019
105.537455
--
118100000
02-Apr-2019
105.828827
--
118200000
01-Apr-2019
105.682365
0.217854
119500000
29-Mar-2019
106.547126
--
119500000
28-Mar-2019
106.760118
--
119600000
27-Mar-2019
106.899899
--
118400000
26-Mar-2019
106.583385
--
118000000
25-Mar-2019
106.506648
--
118100000
22-Mar-2019
106.188946
--
121100000
21-Mar-2019
105.4891
--
120100000
20-Mar-2019
105.505724
--
119200000
19-Mar-2019
104.869008
--
120900000
18-Mar-2019
104.957825
--
123400000
15-Mar-2019
105.037165
--
125600000
14-Mar-2019
104.735877
--
125300000
13-Mar-2019
104.884346
--
126200000
12-Mar-2019
104.905494
--
125900000
11-Mar-2019
104.632776
--
125500000
08-Mar-2019
104.724871
--
125600000
07-Mar-2019
104.636258
--
125900000
06-Mar-2019
104.16354
--
126100000
05-Mar-2019
103.897529
--
126500000
04-Mar-2019
103.883685
--
126400000
01-Mar-2019
103.629263
0.199053
126900000
28-Feb-2019
104.159832
--
128000000
27-Feb-2019
104.317655
--
128000000
26-Feb-2019
104.750694
--
128200000
25-Feb-2019
104.424189
--
128200000
22-Feb-2019
104.541755
--
128400000
21-Feb-2019
104.261107
--
126300000
20-Feb-2019
104.53147
--
120100000
19-Feb-2019
104.576252
--
117800000
15-Feb-2019
104.381561
--
112800000
14-Feb-2019
104.44585
--
112400000
13-Feb-2019
104.052258
--
112400000
12-Feb-2019
104.236661
--
112100000
11-Feb-2019
104.398148
--
112100000
08-Feb-2019
104.614815
--
111900000
07-Feb-2019
104.473552
--
109300000
06-Feb-2019
104.068505
--
109600000
05-Feb-2019
104.038037
--
109900000
04-Feb-2019
103.863199
--
111000000
01-Feb-2019
104.103964
0.220083
111400000
31-Jan-2019
104.766877
--
112100000
30-Jan-2019
104.277192
--
111100000
29-Jan-2019
104.109012
--
111100000
28-Jan-2019
103.840544
--
110900000
25-Jan-2019
103.754853
--
110700000
24-Jan-2019
104.05313
--
113000000
23-Jan-2019
103.688802
--
113000000
22-Jan-2019
103.856758
--
115400000
18-Jan-2019
103.413418
--
114500000
17-Jan-2019
103.714857
--
112900000
16-Jan-2019
103.882428
--
112700000
15-Jan-2019
104.049259
--
111600000
14-Jan-2019
104.04378
--
110800000
11-Jan-2019
104.094543
--
110600000
10-Jan-2019
103.82635
--
117400000
09-Jan-2019
103.835917
--
117400000
08-Jan-2019
103.90598
--
117700000
07-Jan-2019
104.180563
--
118000000
04-Jan-2019
104.355259
--
116600000
03-Jan-2019
105.180885
--
113800000
02-Jan-2019
104.277293
--
97700000
31-Dec-2018
104.022754
--
98100000
28-Dec-2018
103.602281
--
100100000
27-Dec-2018
103.526578
--
99100000
26-Dec-2018
103.077437
--
99700000
24-Dec-2018
103.453082
--
99300000
21-Dec-2018
103.119815
--
97200000
20-Dec-2018
103.144051
--
97100000
19-Dec-2018
103.225405
--
96400000
18-Dec-2018
102.887127
0.212602
96000000
17-Dec-2018
102.849175
--
95800000
14-Dec-2018
102.561217
--
95800000
13-Dec-2018
102.357343
--
95300000
12-Dec-2018
102.374225
--
96300000
11-Dec-2018
102.558418
--
97300000
10-Dec-2018
102.769956
--
97300000
07-Dec-2018
102.813783
--
95300000
06-Dec-2018
102.544198
--
92500000
04-Dec-2018
102.157588
--
91100000
03-Dec-2018
101.665205
0.212309
91100000
30-Nov-2018
101.69596
--
91100000
29-Nov-2018
101.497396
--
92600000
28-Nov-2018
101.418708
--
92600000
27-Nov-2018
101.293125
--
92800000
26-Nov-2018
101.168929
--
92900000
23-Nov-2018
101.278817
--
92400000
21-Nov-2018
101.211376
--
92400000
20-Nov-2018
101.294156
--
92500000
19-Nov-2018
101.236067
--
91600000
16-Nov-2018
101.103928
--
92600000
15-Nov-2018
100.759745
--
92600000
14-Nov-2018
100.716423
--
91900000
13-Nov-2018
100.504901
--
91800000
12-Nov-2018
100.129118
--
91900000
09-Nov-2018
100.111465
--
92100000
08-Nov-2018
99.786102
--
91900000
07-Nov-2018
99.950118
--
92100000
06-Nov-2018
99.954365
--
91900000
05-Nov-2018
100.072707
--
91700000
02-Nov-2018
99.939327
--
90400000
01-Nov-2018
100.473748
0.216136
90300000
31-Oct-2018
100.558459
--
85600000
30-Oct-2018
100.915936
--
88100000
29-Oct-2018
101.072508
--
88100000
26-Oct-2018
101.137672
--
88100000
25-Oct-2018
100.644656
--
88100000
24-Oct-2018
100.717282
--
88600000
23-Oct-2018
100.387054
--
89000000
22-Oct-2018
100.137032
--
89000000
19-Oct-2018
100.062701
--
89400000
18-Oct-2018
100.234328
--
89400000
17-Oct-2018
100.170505
--
89400000
16-Oct-2018
100.311916
--
89400000
15-Oct-2018
100.264981
--
89400000
12-Oct-2018
100.425098
--
88300000
11-Oct-2018
100.449049
--
88900000
10-Oct-2018
99.778559
--
88900000
09-Oct-2018
99.887478
--
88900000
08-Oct-2018
99.727247
--
88900000
05-Oct-2018
99.709659
--
86900000
04-Oct-2018
99.930228
--
86700000
03-Oct-2018
100.185301
--
86700000
02-Oct-2018
100.930773
--
86700000
01-Oct-2018
100.766541
0.204227
89700000
28-Sept-2018
101.104347
--
89300000
27-Sept-2018
101.08758
--
90000000
26-Sept-2018
101.023111
--
90000000
25-Sept-2018
100.735387
--
90000000
24-Sept-2018
100.906966
--
91400000
21-Sept-2018
100.952756
--
91400000
20-Sept-2018
100.879975
--
91600000
19-Sept-2018
100.8531
--
91000000
18-Sept-2018
101.107907
--
91000000
17-Sept-2018
101.452284
--
91900000
14-Sept-2018
101.50122
--
93000000
13-Sept-2018
101.727305
--
93000000
12-Sept-2018
101.739916
--
93100000
11-Sept-2018
101.609335
--
92400000
10-Sept-2018
101.92644
--
92600000
07-Sept-2018
101.878114
--
90200000
06-Sept-2018
102.373943
--
90200000
05-Sept-2018
102.153174
--
90200000
04-Sept-2018
102.129501
0.205728
90100000
31-Aug-2018
102.683198
--
90100000
30-Aug-2018
102.586615
--
88900000
29-Aug-2018
102.395566
--
88900000
28-Aug-2018
102.385509
--
88900000
27-Aug-2018
102.643142
--
88900000
24-Aug-2018
102.795686
--
88900000
23-Aug-2018
102.842047
--
89500000
22-Aug-2018
102.838485
--
89500000
21-Aug-2018
102.652797
--
89500000
20-Aug-2018
102.813068
--
89500000
17-Aug-2018
102.402739
--
89500000
16-Aug-2018
102.398956
--
89800000
15-Aug-2018
102.560901
--
90200000
14-Aug-2018
102.185841
--
90600000
13-Aug-2018
102.316116
--
90800000
10-Aug-2018
102.422267
--
90800000
09-Aug-2018
101.817227
--
89600000
08-Aug-2018
101.588467
--
89600000
07-Aug-2018
101.563007
--
89600000
06-Aug-2018
101.826307
--
89900000
03-Aug-2018
101.690317
--
89800000
02-Aug-2018
101.407105
--
88200000
01-Aug-2018
101.270854
0.199905
85900000
31-Jul-2018
101.746321
--
85900000
30-Jul-2018
101.665676
--
86100000
27-Jul-2018
101.727489
--
86100000
26-Jul-2018
101.627536
--
86100000
25-Jul-2018
101.908736
--
85900000
24-Jul-2018
101.798777
--
85900000
23-Jul-2018
101.671359
--
83800000
20-Jul-2018
102.199688
--
83800000
19-Jul-2018
102.5189
--
82400000
18-Jul-2018
102.298407
--
82400000
17-Jul-2018
102.366143
--
84500000
16-Jul-2018
102.394369
--
85000000
13-Jul-2018
102.578515
--
85500000
12-Jul-2018
102.39045
--
85600000
11-Jul-2018
102.451953
--
86000000
10-Jul-2018
102.224326
--
86400000
09-Jul-2018
102.325396
--
86300000
06-Jul-2018
102.547827
--
86300000
05-Jul-2018
102.438463
--
86300000
03-Jul-2018
102.44391
--
86300000
02-Jul-2018
102.228853
0.189658
83900000
29-Jun-2018
102.514988
--
83900000
28-Jun-2018
102.512859
--
83500000
27-Jun-2018
102.683044
--
83500000
26-Jun-2018
102.275337
--
84500000
25-Jun-2018
102.303258
--
83900000
22-Jun-2018
102.077443
--
83700000
21-Jun-2018
102.088434
--
83700000
20-Jun-2018
101.843622
--
83900000
19-Jun-2018
102.099108
--
84900000
18-Jun-2018
101.828374
--
84600000
15-Jun-2018
101.826747
--
84100000
14-Jun-2018
101.630196
--
83100000
13-Jun-2018
101.37512
--
83100000
12-Jun-2018
101.578734
--
83100000
11-Jun-2018
101.56894
--
83700000
08-Jun-2018
101.71196
--
78800000
07-Jun-2018
101.710395
--
78600000
06-Jun-2018
101.38635
--
78600000
05-Jun-2018
101.796253
--
80000000
04-Jun-2018
101.615997
--
80000000
01-Jun-2018
101.944574
0.2023
79900000
31-May-2018
102.682214
--
79900000
30-May-2018
102.503877
--
80300000
29-May-2018
103.111516
--
82800000
25-May-2018
101.802488
--
82800000
24-May-2018
101.436551
--
83000000
23-May-2018
101.266277
--
83600000
22-May-2018
100.769905
--
83600000
21-May-2018
100.742993
--
83600000
18-May-2018
100.729765
--
83300000
17-May-2018
100.374322
--
82700000
16-May-2018
100.43988
--
83900000
15-May-2018
100.550069
--
82200000
14-May-2018
101.191127
--
83000000
11-May-2018
101.339353
--
83200000
10-May-2018
101.347006
--
83200000
09-May-2018
101.175946
--
83200000
08-May-2018
101.444411
--
83600000
07-May-2018
101.585407
--
84200000
04-May-2018
101.609619
--
84800000
03-May-2018
101.57505
--
84800000
02-May-2018
101.41281
--
86200000
01-May-2018
101.319079
0.191181
86300000
30-Apr-2018
101.779396
--
86500000
27-Apr-2018
101.603129
--
86800000
26-Apr-2018
101.363662
--
86800000
25-Apr-2018
101.104775
--
84700000
24-Apr-2018
101.400625
--
83900000
23-Apr-2018
101.436399
--
82600000
20-Apr-2018
101.611075
--
82600000
19-Apr-2018
101.881926
--
83100000
18-Apr-2018
102.225156
--
82300000
17-Apr-2018
102.624808
--
82400000
16-Apr-2018
102.496158
--
83100000
13-Apr-2018
102.496772
--
83100000
12-Apr-2018
102.448581
--
83100000
11-Apr-2018
102.791748
--
82900000
10-Apr-2018
102.73253
--
82700000
09-Apr-2018
102.819351
--
82200000
06-Apr-2018
102.88036
--
82400000
05-Apr-2018
102.45375
--
80400000
04-Apr-2018
102.754563
--
80200000
03-Apr-2018
102.776312
--
80200000
02-Apr-2018
103.188387
0.175035
79300000
29-Mar-2018
103.222717
--
79100000
28-Mar-2018
102.955314
--
79800000
27-Mar-2018
102.897663
--
80300000
26-Mar-2018
102.45995
--
81400000
23-Mar-2018
102.564376
--
81400000
22-Mar-2018
102.494533
--
81800000
21-Mar-2018
101.917519
--
81800000
20-Mar-2018
102.096176
--
81800000
19-Mar-2018
102.364376
--
82200000
16-Mar-2018
102.287051
--
82200000
15-Mar-2018
102.443266
--
82200000
14-Mar-2018
102.513149
--
83000000
13-Mar-2018
102.257856
--
82900000
12-Mar-2018
102.116737
--
82900000
09-Mar-2018
101.922056
--
82500000
08-Mar-2018
102.075295
--
82500000
07-Mar-2018
101.93389
--
82500000
06-Mar-2018
101.972868
--
82500000
05-Mar-2018
101.924196
--
81900000
02-Mar-2018
102.104595
--
81900000
01-Mar-2018
102.500582
0.159318
81900000
28-Feb-2018
102.130833
--
81700000
27-Feb-2018
101.830618
--
81300000
26-Feb-2018
102.243097
--
82500000
23-Feb-2018
102.115531
--
80800000
22-Feb-2018
101.758044
--
79600000
21-Feb-2018
101.566376
--
79600000
20-Feb-2018
101.853051
--
79600000
16-Feb-2018
101.943926
--
79500000
15-Feb-2018
101.824768
--
78800000
14-Feb-2018
101.681786
--
78500000
13-Feb-2018
102.277246
--
78300000
12-Feb-2018
102.159125
--
78100000
09-Feb-2018
102.399704
--
77900000
08-Feb-2018
102.181668
--
77600000
07-Feb-2018
102.294243
--
77100000
06-Feb-2018
102.833204
--
78500000
05-Feb-2018
102.593616
--
79500000
02-Feb-2018
102.106754
--
79200000
01-Feb-2018
102.683021
0.167741
75000000
31-Jan-2018
103.246303
--
74600000
30-Jan-2018
103.258172
--
74100000
29-Jan-2018
103.460161
--
73100000
26-Jan-2018
103.705827
--
72700000
25-Jan-2018
104.027569
--
73900000
24-Jan-2018
103.775778
--
73900000
23-Jan-2018
104.001933
--
74900000
22-Jan-2018
103.692032
--
76800000
19-Jan-2018
103.881611
--
75800000
18-Jan-2018
104.073827
--
75600000
17-Jan-2018
104.325413
--
76000000
16-Jan-2018
104.605032
--
79600000
12-Jan-2018
104.532055
--
80000000
11-Jan-2018
104.676437
--
80000000
10-Jan-2018
104.546661
--
79700000
09-Jan-2018
104.589806
--
77200000
08-Jan-2018
105.058632
--
76100000
05-Jan-2018
105.08133
--
76000000
04-Jan-2018
105.239913
--
75600000
03-Jan-2018
105.316754
--
75100000
02-Jan-2018
105.170814
--
73600000
29-Dec-2017
105.562626
--
73500000
28-Dec-2017
105.36916
--
73500000
27-Dec-2017
105.534389
--
74600000
26-Dec-2017
105.123693
--
74300000
22-Dec-2017
104.940068
--
74300000
21-Dec-2017
104.987245
0.164141
75100000
20-Dec-2017
105.029571
--
73300000
19-Dec-2017
105.291762
--
73200000
18-Dec-2017
105.831271
--
73200000
15-Dec-2017
106.070582
--
72300000
14-Dec-2017
106.175933
--
72300000
13-Dec-2017
106.148414
--
72100000
12-Dec-2017
105.697398
--
72100000
11-Dec-2017
105.820006
--
72000000
08-Dec-2017
105.809127
--
71500000
07-Dec-2017
105.829473
--
71500000
06-Dec-2017
106.158412
--
71500000
05-Dec-2017
105.923952
--
71500000
04-Dec-2017
105.787426
--
71400000
01-Dec-2017
105.939763
0.159691
72500000
30-Nov-2017
105.682446
--
71100000
29-Nov-2017
106.024763
--
72200000
28-Nov-2017
106.303166
--
72200000
27-Nov-2017
106.384054
--
71800000
24-Nov-2017
106.223332
--
71800000
22-Nov-2017
106.372977
--
71800000
21-Nov-2017
105.994629
--
71500000
20-Nov-2017
105.93933
--
71500000
17-Nov-2017
106.093301
--
71500000
16-Nov-2017
106.063134
--
71300000
15-Nov-2017
106.257302
--
72300000
14-Nov-2017
105.903929
--
72300000
13-Nov-2017
105.769199
--
70800000
10-Nov-2017
105.782792
--
70800000
09-Nov-2017
106.322378
--
70800000
08-Nov-2017
106.420645
--
70800000
07-Nov-2017
106.573924
--
71100000
06-Nov-2017
106.485716
--
70700000
03-Nov-2017
106.26988
--
70600000
02-Nov-2017
106.215571
--
70500000
01-Nov-2017
105.992376
0.164305
70500000
31-Oct-2017
106.157429
--
70400000
30-Oct-2017
106.212158
--
70900000
27-Oct-2017
105.746141
--
70900000
26-Oct-2017
105.525006
--
70600000
25-Oct-2017
105.594093
--
70600000
24-Oct-2017
105.880374
--
70600000
23-Oct-2017
106.091749
--
71000000
20-Oct-2017
106.022056
--
70400000
19-Oct-2017
106.481514
--
70400000
18-Oct-2017
106.336661
--
70700000
17-Oct-2017
106.656866
--
70700000
16-Oct-2017
106.591484
--
70700000
13-Oct-2017
106.833681
--
71200000
12-Oct-2017
106.476953
--
71200000
11-Oct-2017
106.314872
--
70700000
10-Oct-2017
106.336841
--
70700000
09-Oct-2017
106.115515
--
70700000
06-Oct-2017
106.099543
--
72400000
05-Oct-2017
106.235431
--
72400000
04-Oct-2017
106.372121
--
72400000
03-Oct-2017
106.359365
--
74500000
02-Oct-2017
106.314058
0.158852
74200000
29-Sept-2017
106.524148
--
74200000
28-Sept-2017
106.685177
--
74100000
27-Sept-2017
106.637236
--
74100000
26-Sept-2017
107.24548
--
74600000
25-Sept-2017
107.318036
--
74600000
22-Sept-2017
106.963743
--
74600000
21-Sept-2017
106.817098
--
74100000
20-Sept-2017
106.824345
--
74100000
19-Sept-2017
107.133491
--
73900000
18-Sept-2017
107.214844
--
73500000
15-Sept-2017
107.424784
--
73100000
14-Sept-2017
107.488244
--
73000000
13-Sept-2017
107.520835
--
72700000
12-Sept-2017
107.710853
--
72500000
11-Sept-2017
108.078347
--
70800000
08-Sept-2017
108.576908
--
72100000
07-Sept-2017
108.555484
--
71900000
06-Sept-2017
108.125969
--
71600000
05-Sept-2017
108.448676
--
71000000
01-Sept-2017
107.721276
0.162455
70800000
31-Aug-2017
108.188675
--
70700000
30-Aug-2017
108.008682
--
69700000
29-Aug-2017
108.0854
--
69600000
28-Aug-2017
107.879267
--
69600000
25-Aug-2017
107.765888
--
69600000
24-Aug-2017
107.561555
--
69500000
23-Aug-2017
107.729849
--
68900000
22-Aug-2017
107.381002
--
68800000
21-Aug-2017
107.648295
--
68900000
18-Aug-2017
107.510854
--
68900000
17-Aug-2017
107.47935
--
68800000
16-Aug-2017
107.257422
--
68100000
15-Aug-2017
106.912827
--
68100000
14-Aug-2017
107.302813
--
68100000
11-Aug-2017
107.55178
--
68100000
10-Aug-2017
107.34031
--
68600000
09-Aug-2017
107.126699
--
68600000
08-Aug-2017
106.788694
--
68600000
07-Aug-2017
106.965605
--
68600000
04-Aug-2017
106.843365
--
68600000
03-Aug-2017
107.1444
--
68400000
02-Aug-2017
106.880771
--
68500000
01-Aug-2017
106.952249
0.165256
68500000
31-Jul-2017
106.794762
--
68500000
28-Jul-2017
106.814118
--
68500000
27-Jul-2017
106.626839
--
68200000
26-Jul-2017
106.844112
--
68800000
25-Jul-2017
106.446758
--
68800000
24-Jul-2017
107.030092
--
68800000
21-Jul-2017
107.185832
--
69300000
20-Jul-2017
106.920088
--
69800000
19-Jul-2017
106.883611
--
69800000
18-Jul-2017
106.899578
--
69800000
17-Jul-2017
106.53622
--
69800000
14-Jul-2017
106.426101
--
69800000
13-Jul-2017
106.191324
--
69800000
12-Jul-2017
106.334694
--
70800000
11-Jul-2017
106.02251
--
70800000
10-Jul-2017
105.926123
--
70800000
07-Jul-2017
105.715563
--
70800000
06-Jul-2017
105.876674
--
71400000
05-Jul-2017
106.146924
--
73600000
03-Jul-2017
106.031957
0.159282
73600000
30-Jun-2017
106.567944
--
73600000
29-Jun-2017
106.848315
--
72600000
28-Jun-2017
107.214948
--
72600000
27-Jun-2017
107.360324
--
72000000
26-Jun-2017
107.864294
--
72500000
23-Jun-2017
107.790069
--
72800000
22-Jun-2017
107.713893
--
71600000
21-Jun-2017
107.692117
--
71000000
20-Jun-2017
107.711301
--
71000000
19-Jun-2017
107.42977
--
70400000
16-Jun-2017
107.695652
--
70200000
15-Jun-2017
107.604133
--
70000000
14-Jun-2017
107.8406
--
70400000
13-Jun-2017
107.247761
--
70400000
12-Jun-2017
107.197076
--
70300000
09-Jun-2017
107.288377
--
70300000
08-Jun-2017
107.338414
--
67800000
07-Jun-2017
107.434571
--
67800000
06-Jun-2017
107.688637
--
67800000
05-Jun-2017
107.395806
--
67800000
02-Jun-2017
107.5443
--
67800000
01-Jun-2017
107.065268
0.163645
68100000
31-May-2017
107.362985
--
69200000
30-May-2017
107.214056
--
70500000
26-May-2017
106.937318
--
70800000
25-May-2017
106.883771
--
70800000
24-May-2017
106.791536
--
71500000
23-May-2017
106.61302
--
71600000
22-May-2017
106.867146
--
71900000
19-May-2017
106.904914
--
71700000
18-May-2017
106.986259
--
72200000
17-May-2017
107.118308
--
73100000
16-May-2017
106.220968
--
73100000
15-May-2017
106.124234
--
73100000
12-May-2017
106.145791
--
73400000
11-May-2017
105.594607
--
73000000
10-May-2017
105.481017
--
73000000
09-May-2017
105.526611
--
73900000
08-May-2017
105.770513
--
73400000
05-May-2017
105.931078
--
73400000
04-May-2017
105.885567
--
73300000
03-May-2017
106.260188
--
73100000
02-May-2017
106.388992
--
73200000
01-May-2017
106.11596
0.160289
72700000
28-Apr-2017
106.578489
--
72600000
27-Apr-2017
106.492554
--
72300000
26-Apr-2017
106.345159
--
72400000
25-Apr-2017
106.209769
--
71700000
24-Apr-2017
106.612896
--
70800000
21-Apr-2017
106.864101
--
71500000
20-Apr-2017
106.798006
--
71000000
19-Apr-2017
107.139638
--
71500000
18-Apr-2017
107.350069
--
71300000
17-Apr-2017
106.739363
--
71300000
13-Apr-2017
106.905066
--
71400000
12-Apr-2017
106.332562
--
71600000
11-Apr-2017
106.318229
--
71000000
10-Apr-2017
105.792588
--
70500000
07-Apr-2017
105.66756
--
71300000
06-Apr-2017
105.938792
--
71200000
05-Apr-2017
105.842293
--
71000000
04-Apr-2017
105.863476
--
71000000
03-Apr-2017
105.863743
0.158696
70700000
31-Mar-2017
105.597538
--
70700000
30-Mar-2017
105.370512
--
70900000
29-Mar-2017
105.623203
--
71500000
28-Mar-2017
105.429028
--
70900000
27-Mar-2017
105.725244
--
70600000
24-Mar-2017
105.526081
--
70600000
23-Mar-2017
105.396889
--
69900000
22-Mar-2017
105.532628
--
69600000
21-Mar-2017
105.228324
--
69800000
20-Mar-2017
104.946207
--
69700000
17-Mar-2017
104.693014
--
69400000
16-Mar-2017
104.502689
--
68600000
15-Mar-2017
104.626085
--
69400000
14-Mar-2017
103.85298
--
69300000
13-Mar-2017
103.72679
--
69300000
10-Mar-2017
103.91607
--
68900000
09-Mar-2017
103.75138
--
68100000
08-Mar-2017
104.081677
--
67600000
07-Mar-2017
104.396238
--
67600000
06-Mar-2017
104.51076
--
67100000
03-Mar-2017
104.473418
--
67100000
02-Mar-2017
104.436372
--
66900000
01-Mar-2017
104.691207
0.144834
67000000
28-Feb-2017
105.685986
--
67200000
27-Feb-2017
105.653376
--
68300000
24-Feb-2017
106.07809
--
68100000
23-Feb-2017
105.490591
--
67900000
22-Feb-2017
105.22229
--
68700000
21-Feb-2017
105.151926
--
68600000
17-Feb-2017
105.145666
--
68100000
16-Feb-2017
104.920155
--
68100000
15-Feb-2017
104.432097
--
67800000
14-Feb-2017
104.704719
--
68000000
13-Feb-2017
105.015009
--
68000000
10-Feb-2017
105.194409
--
68200000
09-Feb-2017
105.324472
--
67900000
08-Feb-2017
105.797443
--
67400000
07-Feb-2017
105.510998
--
67600000
06-Feb-2017
105.318812
--
67600000
03-Feb-2017
104.658975
--
67600000
02-Feb-2017
104.789078
--
67600000
01-Feb-2017
104.741197
0.159282
68500000
31-Jan-2017
105.044281
--
68600000
30-Jan-2017
104.782702
--
69700000
27-Jan-2017
104.75763
--
70000000
26-Jan-2017
104.544781
--
69800000
25-Jan-2017
104.405066
--
69900000
24-Jan-2017
104.817849
--
69800000
23-Jan-2017
105.404064
--
69600000
20-Jan-2017
104.820454
--
69400000
19-Jan-2017
104.835822
--
69000000
18-Jan-2017
105.423313
--
67600000
17-Jan-2017
105.914294
--
67700000
13-Jan-2017
105.440668
--
68100000
12-Jan-2017
105.590967
--
68500000
11-Jan-2017
105.515725
--
69200000
10-Jan-2017
105.45013
--
69200000
09-Jan-2017
105.476193
--
69400000
06-Jan-2017
105.106922
--
69500000
05-Jan-2017
105.507356
--
71000000
04-Jan-2017
104.778041
--
72000000
03-Jan-2017
104.790497
--
72000000
30-Dec-2016
104.901612
--
72000000
29-Dec-2016
104.514528
--
72000000
28-Dec-2016
104.228424
--
72700000
27-Dec-2016
103.784294
--
72700000
23-Dec-2016
103.969765
--
72900000
22-Dec-2016
103.850633
0.164725
72800000
21-Dec-2016
104.051535
--
73600000
20-Dec-2016
103.85204
--
73800000
19-Dec-2016
104.041706
--
73800000
16-Dec-2016
103.605649
--
74300000
15-Dec-2016
103.710529
--
74300000
14-Dec-2016
104.162969
--
75100000
13-Dec-2016
104.574845
--
75000000
12-Dec-2016
104.571665
--
75400000
09-Dec-2016
104.634871
--
74800000
08-Dec-2016
105.181421
--
74800000
07-Dec-2016
105.508182
--
74900000
06-Dec-2016
105.139906
--
74900000
05-Dec-2016
105.15807
--
74800000
02-Dec-2016
105.154846
--
74800000
01-Dec-2016
104.691342
0.149408
75100000
30-Nov-2016
105.416129
--
75400000
29-Nov-2016
105.952939
--
75500000
28-Nov-2016
105.823917
--
76000000
25-Nov-2016
105.383723
--
76300000
23-Nov-2016
105.480532
--
77500000
22-Nov-2016
105.802854
--
77600000
21-Nov-2016
105.63888
--
78000000
18-Nov-2016
105.655283
--
78100000
17-Nov-2016
106.135873
--
78500000
16-Nov-2016
106.521836
--
79000000
15-Nov-2016
106.450082
--
79000000
14-Nov-2016
106.614819
--
79300000
11-Nov-2016
107.159627
--
79300000
10-Nov-2016
107.526745
--
78600000
09-Nov-2016
108.044682
--
78100000
08-Nov-2016
109.705825
--
78100000
07-Nov-2016
110.015431
--
77500000
04-Nov-2016
110.391489
--
77400000
03-Nov-2016
110.152953
--
77600000
02-Nov-2016
110.215927
--
77500000
01-Nov-2016
110.004141
0.153709
77500000
31-Oct-2016
110.011379
--
76700000
28-Oct-2016
109.925129
--
76400000
27-Oct-2016
109.903959
--
75700000
26-Oct-2016
110.338978
--
75700000
25-Oct-2016
110.579524
--
75700000
24-Oct-2016
110.549887
--
75800000
21-Oct-2016
110.708517
--
75800000
20-Oct-2016
110.642058
--
75700000
19-Oct-2016
110.608677
--
76800000
18-Oct-2016
110.617406
--
77100000
17-Oct-2016
110.455128
--
77200000
14-Oct-2016
110.191885
--
77800000
13-Oct-2016
110.61345
--
77800000
12-Oct-2016
110.244427
--
77800000
11-Oct-2016
110.382047
--
77600000
10-Oct-2016
110.31654
--
77600000
07-Oct-2016
110.551338
--
77900000
06-Oct-2016
110.455724
--
77900000
05-Oct-2016
110.688852
--
78100000
04-Oct-2016
110.9795
--
79200000
03-Oct-2016
111.475513
0.149905
79500000
30-Sept-2016
111.771184
--
79400000
29-Sept-2016
112.179058
--
79800000
28-Sept-2016
112.08166
--
80000000
27-Sept-2016
112.163235
--
80000000
26-Sept-2016
111.899951
--
80300000
23-Sept-2016
111.637909
--
80400000
22-Sept-2016
111.479595
--
80600000
21-Sept-2016
111.152063
--
80600000
20-Sept-2016
111.024265
--
80500000
19-Sept-2016
110.958683
--
80500000
16-Sept-2016
110.928653
--
80900000
15-Sept-2016
110.948689
--
81000000
14-Sept-2016
111.016767
--
81000000
13-Sept-2016
110.559228
--
80500000
12-Sept-2016
111.095557
--
80800000
09-Sept-2016
110.989065
--
80900000
08-Sept-2016
111.425214
--
80400000
07-Sept-2016
112.077683
--
80500000
06-Sept-2016
112.024039
--
80800000
02-Sept-2016
111.496656
--
80900000
01-Sept-2016
111.707055
0.155452
81100000
31-Aug-2016
111.885258
--
81400000
30-Aug-2016
111.890815
--
81800000
29-Aug-2016
111.935544
--
82000000
26-Aug-2016
111.333429
--
81700000
25-Aug-2016
111.909965
--
81700000
24-Aug-2016
112.061554
--
81800000
23-Aug-2016
112.069946
--
81900000
22-Aug-2016
112.149049
--
82000000
19-Aug-2016
111.805218
--
82000000
18-Aug-2016
112.227539
--
82000000
17-Aug-2016
111.963569
--
82100000
16-Aug-2016
111.846118
--
82200000
15-Aug-2016
112.067472
--
82400000
12-Aug-2016
112.361488
--
82100000
11-Aug-2016
111.885756
--
82300000
10-Aug-2016
112.518072
--
82700000
09-Aug-2016
112.190855
--
83200000
08-Aug-2016
111.872614
--
83200000
05-Aug-2016
111.914934
--
83300000
04-Aug-2016
112.634402
--
83500000
03-Aug-2016
112.287627
--
81800000
02-Aug-2016
112.293056
--
83100000
01-Aug-2016
112.580322
0.158313
83600000
29-Jul-2016
113.010189
--
83600000
28-Jul-2016
112.546791
--
83900000
27-Jul-2016
112.479393
--
84000000
26-Jul-2016
112.087326
--
84100000
25-Jul-2016
112.019186
--
84200000
22-Jul-2016
112.07447
--
84400000
21-Jul-2016
112.159696
--
84500000
20-Jul-2016
111.972825
--
84800000
19-Jul-2016
112.175324
--
86900000
18-Jul-2016
111.926487
--
88400000
15-Jul-2016
111.827404
--
88100000
14-Jul-2016
112.356331
--
87800000
13-Jul-2016
112.877129
--
87200000
12-Jul-2016
112.508324
--
87000000
11-Jul-2016
113.200896
--
87400000
08-Jul-2016
113.789515
--
87600000
07-Jul-2016
113.625329
--
87600000
06-Jul-2016
113.616881
--
87500000
05-Jul-2016
113.78564
--
87100000
01-Jul-2016
112.913281
0.157509
87100000
30-Jun-2016
112.883352
--
85200000
29-Jun-2016
112.970075
--
85000000
28-Jun-2016
113.118056
--
85000000
27-Jun-2016
113.127557
--
86000000
24-Jun-2016
112.134846
--
86100000
23-Jun-2016
110.690723
--
85900000
22-Jun-2016
111.141435
--
85500000
21-Jun-2016
111.023557
--
85800000
20-Jun-2016
111.232438
--
85500000
17-Jun-2016
111.637986
--
85900000
16-Jun-2016
112.116655
--
85700000
15-Jun-2016
111.872078
--
84800000
14-Jun-2016
111.685734
--
85100000
13-Jun-2016
111.644114
--
85000000
10-Jun-2016
111.455446
--
85000000
09-Jun-2016
111.069116
--
85200000
08-Jun-2016
110.845457
--
85700000
07-Jun-2016
110.800035
--
86300000
06-Jun-2016
110.712499
--
87200000
03-Jun-2016
110.837992
--
87600000
02-Jun-2016
109.833897
--
89700000
01-Jun-2016
109.526252
0.163443
89900000
31-May-2016
109.795058
--
90700000
27-May-2016
109.782048
--
90700000
26-May-2016
109.841099
--
90800000
25-May-2016
109.445173
--
90700000
24-May-2016
109.521702
--
90500000
23-May-2016
109.685733
--
90600000
20-May-2016
109.602741
--
90800000
19-May-2016
109.599228
--
90600000
18-May-2016
109.370996
--
90600000
17-May-2016
110.375618
--
90400000
16-May-2016
110.454337
--
90100000
13-May-2016
110.839156
--
87100000
12-May-2016
110.420913
--
87000000
11-May-2016
110.710476
--
87100000
10-May-2016
110.538055
--
87000000
09-May-2016
110.538059
--
86400000
06-May-2016
110.31522
--
86200000
05-May-2016
110.548262
--
86200000
04-May-2016
110.23829
--
86300000
03-May-2016
110.111732
--
87000000
02-May-2016
109.546975
0.16117
87400000
29-Apr-2016
110.022938
--
87800000
28-Apr-2016
109.902941
--
88200000
27-Apr-2016
109.698202
--
88200000
26-Apr-2016
109.08402
--
88400000
25-Apr-2016
109.303559
--
88400000
22-Apr-2016
109.397102
--
88300000
21-Apr-2016
109.546391
--
88300000
20-Apr-2016
109.682141
--
88000000
19-Apr-2016
110.279827
--
88100000
18-Apr-2016
110.389482
--
88100000
15-Apr-2016
110.547846
--
88100000
14-Apr-2016
110.299404
--
88100000
13-Apr-2016
110.471301
--
88100000
12-Apr-2016
110.35159
--
88000000
11-Apr-2016
110.816211
--
87900000
08-Apr-2016
110.795766
--
87500000
07-Apr-2016
111.043176
--
87800000
06-Apr-2016
110.470968
--
87600000
05-Apr-2016
110.642573
--
89600000
04-Apr-2016
110.211707
--
90000000
01-Apr-2016
110.055165
0.168336
92000000
31-Mar-2016
110.31472
--
92600000
30-Mar-2016
109.895037
--
92600000
29-Mar-2016
109.971602
--
92800000
28-Mar-2016
109.446234
--
92700000
24-Mar-2016
109.213361
--
92800000
23-Mar-2016
109.36636
--
93100000
22-Mar-2016
108.837849
--
93200000
21-Mar-2016
108.98991
--
93300000
18-Mar-2016
109.397938
--
93500000
17-Mar-2016
109.122706
--
93600000
16-Mar-2016
108.837843
--
93800000
15-Mar-2016
108.534454
--
92700000
14-Mar-2016
108.490148
--
93700000
11-Mar-2016
108.373134
--
93700000
10-Mar-2016
108.733634
--
93900000
09-Mar-2016
109.038222
--
93900000
08-Mar-2016
109.488784
--
94000000
07-Mar-2016
108.930505
--
94400000
04-Mar-2016
109.077394
--
94000000
03-Mar-2016
109.478866
--
93500000
02-Mar-2016
109.314631
--
93700000
01-Mar-2016
109.491703
0.157368
94000000
29-Feb-2016
110.509943
--
94600000
26-Feb-2016
110.343458
--
93900000
25-Feb-2016
110.99633
--
93700000
24-Feb-2016
110.570177
--
93300000
23-Feb-2016
110.529508
--
93000000
22-Feb-2016
110.363379
--
93300000
19-Feb-2016
110.452357
--
93300000
18-Feb-2016
110.378524
--
93000000
17-Feb-2016
109.89177
--
93000000
16-Feb-2016
110.274916
--
91900000
12-Feb-2016
110.462225
--
90900000
11-Feb-2016
111.332089
--
90500000
10-Feb-2016
110.789139
--
90200000
09-Feb-2016
110.626618
--
89800000
08-Feb-2016
110.606135
--
89600000
05-Feb-2016
109.671695
--
92900000
04-Feb-2016
109.519549
--
92700000
03-Feb-2016
109.323088
--
92400000
02-Feb-2016
109.430791
--
91700000
01-Feb-2016
108.543749
0.159166
88900000
29-Jan-2016
109.000871
--
88900000
28-Jan-2016
108.502356
--
88800000
27-Jan-2016
108.352904
--
88500000
26-Jan-2016
108.362147
--
88400000
25-Jan-2016
108.133599
--
87900000
22-Jan-2016
107.911749
--
87800000
21-Jan-2016
108.148459
--
86200000
20-Jan-2016
108.402665
--
85500000
19-Jan-2016
107.929189
--
83900000
15-Jan-2016
107.924084
--
83000000
14-Jan-2016
107.39784
--
78600000
13-Jan-2016
107.646591
--
76600000
12-Jan-2016
107.352048
--
75900000
11-Jan-2016
106.875028
--
75000000
08-Jan-2016
107.017943
--
74900000
07-Jan-2016
106.798975
--
75200000
06-Jan-2016
106.597951
--
76100000
05-Jan-2016
106.003436
--
76200000
04-Jan-2016
105.993798
--
76200000
31-Dec-2015
105.681604
--
76200000
30-Dec-2015
105.419713
--
76000000
29-Dec-2015
105.412175
--
75900000
28-Dec-2015
106.03911
--
75900000
24-Dec-2015
105.889666
0.163574
75800000
23-Dec-2015
105.904101
--
75800000
22-Dec-2015
106.064712
--
77200000
21-Dec-2015
106.42148
--
77400000
18-Dec-2015
106.37334
--
78000000
17-Dec-2015
106.039824
--
77900000
16-Dec-2015
105.62572
--
77700000
15-Dec-2015
105.847081
--
77000000
14-Dec-2015
106.201512
--
77000000
11-Dec-2015
106.890224
--
76200000
10-Dec-2015
106.10203
--
76000000
09-Dec-2015
106.350733
--
75800000
08-Dec-2015
106.087564
--
75800000
07-Dec-2015
106.186321
--
76400000
04-Dec-2015
105.74843
--
76800000
03-Dec-2015
105.34074
--
76900000
02-Dec-2015
106.552011
--
77800000
01-Dec-2015
106.725015
0.16502
78300000
30-Nov-2015
106.362469
--
78400000
27-Nov-2015
106.301202
--
78400000
25-Nov-2015
106.231873
--
78900000
24-Nov-2015
106.139524
--
79400000
23-Nov-2015
106.08053
--
79600000
20-Nov-2015
105.951474
--
79600000
19-Nov-2015
106.063063
--
79300000
18-Nov-2015
105.888291
--
79400000
17-Nov-2015
105.949496
--
79600000
16-Nov-2015
105.86497
--
79600000
13-Nov-2015
105.735073
--
79100000
12-Nov-2015
105.409443
--
80300000
11-Nov-2015
105.471674
--
80300000
10-Nov-2015
105.465439
--
81700000
09-Nov-2015
105.290398
--
82800000
06-Nov-2015
105.340915
--
83400000
05-Nov-2015
106.06672
--
83300000
04-Nov-2015
106.160816
--
84100000
03-Nov-2015
106.259855
--
84400000
02-Nov-2015
106.530015
0.163008
86500000
30-Oct-2015
106.978933
--
86500000
29-Oct-2015
106.808422
--
86600000
28-Oct-2015
107.439451
--
86300000
27-Oct-2015
108.007711
--
86600000
26-Oct-2015
107.71287
--
88100000
23-Oct-2015
107.526752
--
89500000
22-Oct-2015
108.005532
--
90100000
21-Oct-2015
107.949245
--
91900000
20-Oct-2015
107.615339
--
92000000
19-Oct-2015
107.979846
--
92000000
16-Oct-2015
108.027474
--
91800000
15-Oct-2015
108.069957
--
91600000
14-Oct-2015
108.467609
--
91500000
13-Oct-2015
107.811517
--
91400000
12-Oct-2015
107.430697
--
91400000
09-Oct-2015
107.412533
--
90800000
08-Oct-2015
107.349147
--
90900000
07-Oct-2015
107.703647
--
90600000
06-Oct-2015
107.892314
--
90600000
05-Oct-2015
107.704093
--
88100000
02-Oct-2015
108.220627
--
87000000
01-Oct-2015
107.735065
0.1643
83000000
30-Sept-2015
107.791364
--
82400000
29-Sept-2015
107.819639
--
81700000
28-Sept-2015
107.436505
--
81100000
25-Sept-2015
106.810688
--
80900000
24-Sept-2015
107.179072
--
80000000
23-Sept-2015
107.026287
--
80000000
22-Sept-2015
107.175124
--
79100000
21-Sept-2015
106.491843
--
79600000
18-Sept-2015
107.136805
--
79600000
17-Sept-2015
106.441889
--
79400000
16-Sept-2015
105.699273
--
79500000
15-Sept-2015
105.833904
--
79500000
14-Sept-2015
106.653751
--
79200000
11-Sept-2015
106.606327
--
79100000
10-Sept-2015
106.270661
--
78300000
09-Sept-2015
106.595721
--
78200000
08-Sept-2015
106.464374
--
78300000
04-Sept-2015
106.932595
--
77000000
03-Sept-2015
106.57831
--
74800000
02-Sept-2015
106.330704
--
74300000
01-Sept-2015
106.503553
0.167105
74000000
31-Aug-2015
106.422089
--
71200000
28-Aug-2015
106.513366
--
70400000
27-Aug-2015
106.640829
--
70100000
26-Aug-2015
106.622541
--
68800000
25-Aug-2015
106.863219
--
68500000
24-Aug-2015
107.957684
--
67200000
21-Aug-2015
107.503969
--
67300000
20-Aug-2015
107.199615
--
67200000
19-Aug-2015
106.868232
--
67100000
18-Aug-2015
106.276555
--
67100000
17-Aug-2015
106.605333
--
66400000
14-Aug-2015
106.216621
--
66500000
13-Aug-2015
106.32267
--
66800000
12-Aug-2015
106.799346
--
66100000
11-Aug-2015
106.701708
--
65700000
10-Aug-2015
105.887048
--
65600000
07-Aug-2015
106.363734
--
64800000
06-Aug-2015
105.917934
--
64900000
05-Aug-2015
105.638695
--
64100000
04-Aug-2015
106.096382
--
63900000
03-Aug-2015
106.58159
0.164209
63800000
31-Jul-2015
106.292401
--
63400000
30-Jul-2015
105.754183
--
61400000
29-Jul-2015
105.692155
--
61200000
28-Jul-2015
105.885964
--
58900000
27-Jul-2015
106.052136
--
58800000
24-Jul-2015
105.659027
--
58600000
23-Jul-2015
105.593114
--
58600000
22-Jul-2015
105.258918
--
58600000
21-Jul-2015
105.112172
--
58600000
20-Jul-2015
104.824275
--
58600000
17-Jul-2015
105.032101
--
58200000
16-Jul-2015
105.031065
--
58200000
15-Jul-2015
105.104965
--
57900000
14-Jul-2015
104.679919
--
57800000
13-Jul-2015
104.386872
--
57800000
10-Jul-2015
104.479951
--
57600000
09-Jul-2015
105.402213
--
57600000
08-Jul-2015
106.157874
--
57700000
07-Jul-2015
105.908144
--
58300000
06-Jul-2015
105.520769
--
58300000
02-Jul-2015
104.605891
--
58600000
01-Jul-2015
104.331936
0.162466
59200000
30-Jun-2015
105.180747
--
59700000
29-Jun-2015
105.207222
--
59800000
26-Jun-2015
104.03511
--
59900000
25-Jun-2015
104.685179
--
59900000
24-Jun-2015
104.846377
--
60000000
23-Jun-2015
104.567814
--
59900000
22-Jun-2015
104.937813
--
60100000
19-Jun-2015
105.692466
--
60100000
18-Jun-2015
105.016031
--
60200000
17-Jun-2015
105.308742
--
60200000
16-Jun-2015
105.182813
--
60600000
15-Jun-2015
104.852998
--
60600000
12-Jun-2015
104.576148
--
60800000
11-Jun-2015
104.589395
--
61000000
10-Jun-2015
103.864794
--
61100000
09-Jun-2015
104.335677
--
61000000
08-Jun-2015
104.602383
--
61200000
05-Jun-2015
104.392658
--
61400000
04-Jun-2015
105.184848
--
61200000
03-Jun-2015
104.699947
--
60800000
02-Jun-2015
105.517847
--
60200000
01-Jun-2015
106.157323
0.169088
60100000
29-May-2015
107.11103
--
60000000
28-May-2015
106.828746
--
59600000
27-May-2015
106.757177
--
59700000
26-May-2015
106.76165
--
60200000
22-May-2015
105.997905
--
60200000
21-May-2015
106.390524
--
60200000
20-May-2015
105.884559
--
60100000
19-May-2015
105.728443
--
60200000
18-May-2015
106.03297
--
60200000
15-May-2015
106.708763
--
60200000
14-May-2015
105.944385
--
60200000
13-May-2015
105.627568
--
60300000
12-May-2015
105.762849
--
60600000
11-May-2015
105.652215
--
60800000
08-May-2015
106.599799
--
61400000
07-May-2015
106.264831
--
61600000
06-May-2015
105.843696
--
62400000
05-May-2015
106.307381
--
63400000
04-May-2015
106.647229
--
65100000
01-May-2015
106.741168
0.163235
65600000
30-Apr-2015
107.500158
--
65700000
29-Apr-2015
107.598775
--
65700000
28-Apr-2015
108.07807
--
65800000
27-Apr-2015
108.470373
--
65800000
24-Apr-2015
108.539502
--
65800000
23-Apr-2015
108.278474
--
65800000
22-Apr-2015
108.043254
--
65600000
21-Apr-2015
108.529169
--
65000000
20-Apr-2015
108.671436
--
65000000
17-Apr-2015
109.019269
--
64200000
16-Apr-2015
108.812795
--
64300000
15-Apr-2015
108.606179
--
64300000
14-Apr-2015
108.542521
--
64400000
13-Apr-2015
108.250173
--
64400000
10-Apr-2015
108.067565
--
64300000
09-Apr-2015
108.028054
--
64300000
08-Apr-2015
108.542493
--
64000000
07-Apr-2015
108.557404
--
63300000
06-Apr-2015
108.531296
--
62300000
02-Apr-2015
108.399084
--
61400000
01-Apr-2015
108.695646
0.174827
61100000
31-Mar-2015
108.333028
--
60500000
30-Mar-2015
108.048031
--
59200000
27-Mar-2015
108.13354
--
58900000
26-Mar-2015
107.626972
--
58900000
25-Mar-2015
108.329455
--
58600000
24-Mar-2015
108.669648
--
58400000
23-Mar-2015
108.379093
--
58400000
20-Mar-2015
108.222785
--
58800000
19-Mar-2015
107.817295
--
59000000
18-Mar-2015
108.098212
--
59200000
17-Mar-2015
107.099728
--
59000000
16-Mar-2015
106.801165
--
59000000
13-Mar-2015
106.679239
--
59100000
12-Mar-2015
106.767924
--
59700000
11-Mar-2015
106.60816
--
59600000
10-Mar-2015
106.472665
--
59900000
09-Mar-2015
105.931252
--
60200000
06-Mar-2015
105.543774
--
61100000
05-Mar-2015
106.605949
--
61600000
04-Mar-2015
106.48806
--
64300000
03-Mar-2015
106.436887
--
64600000
02-Mar-2015
106.747276
0.170064
68500000
27-Feb-2015
107.584099
--
70000000
26-Feb-2015
107.447763
--
70100000
25-Feb-2015
107.850504
--
70100000
24-Feb-2015
107.727303
--
70100000
23-Feb-2015
107.093593
--
70500000
20-Feb-2015
106.458064
--
72600000
19-Feb-2015
106.625268
--
73300000
18-Feb-2015
107.013554
--
77800000
17-Feb-2015
106.337729
--
78000000
13-Feb-2015
107.344309
--
78300000
12-Feb-2015
107.589688
--
79100000
11-Feb-2015
107.581857
--
79500000
10-Feb-2015
107.560308
--
79900000
09-Feb-2015
107.8874
--
80000000
06-Feb-2015
107.974479
--
80000000
05-Feb-2015
109.054919
--
78900000
04-Feb-2015
109.203773
--
78800000
03-Feb-2015
109.311758
--
76700000
02-Feb-2015
110.196221
0.181933
69600000
30-Jan-2015
110.325042
--
69600000
29-Jan-2015
109.657242
--
68200000
28-Jan-2015
109.891639
--
67200000
27-Jan-2015
109.061849
--
67200000
26-Jan-2015
108.999628
--
67200000
23-Jan-2015
109.095918
--
67200000
22-Jan-2015
108.471321
--
67200000
21-Jan-2015
108.824772
--
67000000
20-Jan-2015
109.215167
--
66800000
16-Jan-2015
109.155621
--
67000000
15-Jan-2015
109.54127
--
67000000
14-Jan-2015
109.020344
--
67000000
13-Jan-2015
108.559644
--
67000000
12-Jan-2015
108.346805
--
67000000
09-Jan-2015
107.835547
--
67200000
08-Jan-2015
107.41313
--
66500000
07-Jan-2015
107.891731
--
66400000
06-Jan-2015
107.790425
--
66500000
05-Jan-2015
107.141315
--
66600000
02-Jan-2015
106.455712
--
66600000
31-Dec-2014
106.035585
--
66700000
30-Dec-2014
105.861032
--
66800000
29-Dec-2014
105.715361
--
68100000
26-Dec-2014
105.350663
--
68200000
24-Dec-2014
105.241974
0.155544
68300000
23-Dec-2014
105.441269
--
68500000
22-Dec-2014
106.20971
--
67100000
19-Dec-2014
106.101871
--
68500000
18-Dec-2014
105.885299
--
68500000
17-Dec-2014
106.358963
--
66900000
16-Dec-2014
107.013963
--
60100000
15-Dec-2014
106.640239
--
59600000
12-Dec-2014
106.793659
--
62200000
11-Dec-2014
106.158431
--
61900000
10-Dec-2014
106.242139
--
61900000
09-Dec-2014
105.809762
--
62000000
08-Dec-2014
105.502558
--
62000000
05-Dec-2014
105.104515
--
62500000
04-Dec-2014
105.539738
--
62300000
03-Dec-2014
105.293099
--
62300000
02-Dec-2014
105.287354
--
62400000
01-Dec-2014
105.795346
0.179983
62500000
28-Nov-2014
106.168557
--
62500000
26-Nov-2014
105.82748
--
62500000
25-Nov-2014
105.599931
--
58300000
24-Nov-2014
105.227722
--
56300000
21-Nov-2014
105.132884
--
56300000
20-Nov-2014
104.991472
--
56300000
19-Nov-2014
104.850972
--
56700000
18-Nov-2014
105.089702
--
56600000
17-Nov-2014
104.943844
--
56600000
14-Nov-2014
105.09775
--
56600000
13-Nov-2014
104.902818
--
57200000
12-Nov-2014
104.767904
--
57200000
11-Nov-2014
104.740302
--
56700000
10-Nov-2014
104.734511
--
56800000
07-Nov-2014
105.08857
--
57000000
06-Nov-2014
104.549188
--
57200000
05-Nov-2014
104.739092
--
57400000
04-Nov-2014
104.768072
--
59000000
03-Nov-2014
104.729735
0.18052
59000000
31-Oct-2014
105.007848
--
59100000
30-Oct-2014
105.23553
--
59200000
29-Oct-2014
105.077495
--
59200000
28-Oct-2014
105.467852
--
59200000
27-Oct-2014
105.666321
--
59200000
24-Oct-2014
105.540046
--
59600000
23-Oct-2014
105.489118
--
59900000
22-Oct-2014
105.875502
--
59900000
21-Oct-2014
106.065356
--
60000000
20-Oct-2014
106.241261
--
60400000
17-Oct-2014
106.078712
--
60000000
16-Oct-2014
106.44576
--
59500000
15-Oct-2014
106.949167
--
59400000
14-Oct-2014
105.976208
--
58100000
13-Oct-2014
105.140592
--
58100000
10-Oct-2014
105.123838
--
54100000
09-Oct-2014
104.971045
--
52800000
08-Oct-2014
104.904815
--
51400000
07-Oct-2014
104.683329
--
51500000
06-Oct-2014
104.086235
--
51200000
03-Oct-2014
103.859424
--
50700000
02-Oct-2014
103.964223
--
49500000
01-Oct-2014
104.200457
0.188931
48000000
30-Sept-2014
103.541465
--
47300000
29-Sept-2014
103.649429
--
46900000
26-Sept-2014
103.301631
--
46700000
25-Sept-2014
103.524321
--
46700000
24-Sept-2014
103.070992
--
46800000
23-Sept-2014
103.344211
--
46300000
22-Sept-2014
103.072918
--
46300000
19-Sept-2014
102.854729
--
46300000
18-Sept-2014
102.547521
--
47200000
17-Sept-2014
102.803659
--
48100000
16-Sept-2014
102.941572
--
69800000
15-Sept-2014
102.903693
--
70400000
12-Sept-2014
102.688283
--
71100000
11-Sept-2014
103.28556
--
71800000
10-Sept-2014
103.255936
--
72200000
09-Sept-2014
103.505139
--
72800000
08-Sept-2014
103.761856
--
73000000
05-Sept-2014
103.824438
--
73600000
04-Sept-2014
103.860243
--
73700000
03-Sept-2014
104.144188
--
73800000
02-Sept-2014
104.089894
0.180951
73900000
29-Aug-2014
104.854474
--
73900000
28-Aug-2014
104.91588
--
73900000
27-Aug-2014
104.724642
--
74500000
26-Aug-2014
104.486411
--
74600000
25-Aug-2014
104.45926
--
75200000
22-Aug-2014
104.339361
--
75100000
21-Aug-2014
104.368642
--
75200000
20-Aug-2014
104.223765
--
75200000
19-Aug-2014
104.423733
--
74300000
18-Aug-2014
104.55912
--
62400000
15-Aug-2014
104.861908
--
62100000
14-Aug-2014
104.463387
--
62100000
13-Aug-2014
104.260721
--
62400000
12-Aug-2014
103.995174
--
62100000
11-Aug-2014
104.143277
--
62100000
08-Aug-2014
104.163138
--
62100000
07-Aug-2014
104.108405
--
61000000
06-Aug-2014
103.726218
--
61100000
05-Aug-2014
103.650361
--
61100000
04-Aug-2014
103.588695
--
59800000
01-Aug-2014
103.448521
0.195573
59800000
31-Jul-2014
103.153464
--
59800000
30-Jul-2014
103.1881
--
59800000
29-Jul-2014
103.907148
--
59800000
28-Jul-2014
103.66994
--
59600000
25-Jul-2014
103.841838
--
59600000
24-Jul-2014
103.547411
--
59600000
23-Jul-2014
103.919967
--
59600000
22-Jul-2014
103.889488
--
59600000
21-Jul-2014
103.796679
--
59400000
18-Jul-2014
103.736288
--
59200000
17-Jul-2014
103.819744
--
57300000
16-Jul-2014
103.324277
--
44500000
15-Jul-2014
103.258595
--
44400000
14-Jul-2014
103.281896
--
44200000
11-Jul-2014
103.500067
--
44100000
10-Jul-2014
103.394714
--
44200000
09-Jul-2014
103.257374
--
44500000
08-Jul-2014
103.091366
--
44500000
07-Jul-2014
102.679928
--
45600000
03-Jul-2014
102.434392
--
45700000
02-Jul-2014
102.593979
--
47500000
01-Jul-2014
103.084608
0.192136
60400000
30-Jun-2014
103.63997
--
60200000
27-Jun-2014
103.51878
--
60300000
26-Jun-2014
103.5427
--
60600000
25-Jun-2014
103.249183
--
60900000
24-Jun-2014
103.028752
--
60900000
23-Jun-2014
102.743213
--
60900000
20-Jun-2014
102.709864
--
61000000
19-Jun-2014
102.726611
--
61200000
18-Jun-2014
102.713288
--
65900000
17-Jun-2014
102.402024
--
92800000
16-Jun-2014
102.843754
--
93300000
13-Jun-2014
102.787219
--
93300000
12-Jun-2014
102.959343
--
93700000
11-Jun-2014
102.507411
--
93700000
10-Jun-2014
102.499849
--
93800000
09-Jun-2014
102.658557
--
94000000
06-Jun-2014
102.790295
--
93800000
05-Jun-2014
102.908533
--
93200000
04-Jun-2014
102.727591
--
93500000
03-Jun-2014
102.834495
--
94000000
02-Jun-2014
103.300255
0.175425
94500000
30-May-2014
104.073606
--
94800000
29-May-2014
104.158278
--
94900000
28-May-2014
104.226579
--
95300000
27-May-2014
103.60858
--
95300000
23-May-2014
103.47153
--
95100000
22-May-2014
103.305367
--
94400000
21-May-2014
103.463351
--
93200000
20-May-2014
103.654702
--
62600000
19-May-2014
103.404133
--
63000000
16-May-2014
103.50113
--
63000000
15-May-2014
103.64868
--
63000000
14-May-2014
103.323769
--
63400000
13-May-2014
102.755198
--
63400000
12-May-2014
102.451049
--
63500000
09-May-2014
102.702148
--
63400000
08-May-2014
102.843188
--
62800000
07-May-2014
102.652426
--
61900000
06-May-2014
102.549143
--
61800000
05-May-2014
102.429192
--
61500000
02-May-2014
102.530862
--
60400000
01-May-2014
102.460707
0.194078
44000000
30-Apr-2014
102.346316
--
44100000
29-Apr-2014
101.955313
--
43900000
28-Apr-2014
102.074242
--
44000000
25-Apr-2014
102.119227
--
44000000
24-Apr-2014
101.955299
--
43400000
23-Apr-2014
101.968561
--
42900000
22-Apr-2014
101.655038
--
42900000
21-Apr-2014
101.705469
--
43500000
17-Apr-2014
101.740382
--
43500000
16-Apr-2014
102.336348
--
43100000
15-Apr-2014
102.452571
--
42900000
14-Apr-2014
102.396366
--
42700000
11-Apr-2014
102.549009
--
42700000
10-Apr-2014
102.465435
--
42700000
09-Apr-2014
101.964793
--
43200000
08-Apr-2014
101.93302
--
43500000
07-Apr-2014
101.809658
--
43700000
04-Apr-2014
101.557356
--
43700000
03-Apr-2014
100.989128
--
43500000
02-Apr-2014
100.919015
--
43500000
01-Apr-2014
101.286749
0.189607
42900000
31-Mar-2014
101.69951
--
42900000
28-Mar-2014
101.775361
--
42900000
27-Mar-2014
102.081449
--
43100000
26-Mar-2014
101.89023
--
43100000
25-Mar-2014
101.614438
--
43300000
24-Mar-2014
101.586648
--
43700000
21-Mar-2014
101.505027
--
43400000
20-Mar-2014
101.342433
--
43200000
19-Mar-2014
101.394777
--
43200000
18-Mar-2014
102.205571
--
42700000
17-Mar-2014
102.04125
--
41900000
14-Mar-2014
102.414029
--
41700000
13-Mar-2014
102.364929
--
41500000
12-Mar-2014
101.794205
--
41300000
11-Mar-2014
101.481054
--
41700000
10-Mar-2014
101.341154
--
41800000
07-Mar-2014
101.260412
--
41800000
06-Mar-2014
101.695069
--
41800000
05-Mar-2014
102.0171
--
41800000
04-Mar-2014
102.049751
--
41700000
03-Mar-2014
102.708066
0.165796
41700000
28-Feb-2014
102.444611
--
41400000
27-Feb-2014
102.597904
--
41400000
26-Feb-2014
102.352319
--
41400000
25-Feb-2014
102.126184
--
41400000
24-Feb-2014
101.742315
--
41400000
21-Feb-2014
101.850215
--
41400000
20-Feb-2014
101.710245
--
41700000
19-Feb-2014
101.869707
--
42000000
18-Feb-2014
102.056787
--
42100000
14-Feb-2014
101.763212
--
42700000
13-Feb-2014
101.850807
--
42900000
12-Feb-2014
101.382043
--
43200000
11-Feb-2014
101.724296
--
43200000
10-Feb-2014
102.029025
--
43400000
07-Feb-2014
102.042218
--
43100000
06-Feb-2014
101.754132
--
43200000
05-Feb-2014
102.004551
--
42900000
04-Feb-2014
102.292407
--
41100000
03-Feb-2014
102.566331
0.175249
39600000
31-Jan-2014
102.079029
--
39400000
30-Jan-2014
101.856718
--
39000000
29-Jan-2014
102.024949
--
38800000
28-Jan-2014
101.473564
--
38800000
27-Jan-2014
101.30878
--
38400000
24-Jan-2014
101.539055
--
38300000
23-Jan-2014
101.248696
--
38200000
22-Jan-2014
100.551155
--
38400000
21-Jan-2014
100.855597
--
37600000
17-Jan-2014
100.844299
--
38300000
16-Jan-2014
100.694105
--
38200000
15-Jan-2014
100.404493
--
37700000
14-Jan-2014
100.546871
--
37700000
13-Jan-2014
100.90173
--
37600000
10-Jan-2014
100.611452
--
37700000
09-Jan-2014
99.748707
--
37600000
08-Jan-2014
99.533841
--
36900000
07-Jan-2014
100.002502
--
36600000
06-Jan-2014
99.820859
--
36600000
03-Jan-2014
99.545321
--
36600000
02-Jan-2014
99.61196
--
36600000
31-Dec-2013
99.417557
--
36600000
30-Dec-2013
99.639714
--
36700000
27-Dec-2013
99.403698
--
36800000
26-Dec-2013
99.483039
0.163803
37800000
24-Dec-2013
99.692277
--
37500000
23-Dec-2013
100.090154
--
36000000
20-Dec-2013
100.390754
--
36500000
19-Dec-2013
100.149642
--
36300000
18-Dec-2013
100.541145
--
35300000
17-Dec-2013
100.857513
--
35200000
16-Dec-2013
100.56391
--
35600000
13-Dec-2013
100.612069
--
35700000
12-Dec-2013
100.54699
--
35500000
11-Dec-2013
100.809932
--
35600000
10-Dec-2013
101.165499
--
35600000
09-Dec-2013
100.681696
--
35600000
06-Dec-2013
100.48966
--
35700000
05-Dec-2013
100.602474
--
35700000
04-Dec-2013
100.797582
--
36000000
03-Dec-2013
101.302022
--
36200000
02-Dec-2013
101.096205
0.164077
37900000
29-Nov-2013
101.707838
--
37900000
27-Nov-2013
101.764004
--
38000000
26-Nov-2013
102.062269
--
38100000
25-Nov-2013
101.718757
--
38000000
22-Nov-2013
101.614494
--
38400000
21-Nov-2013
101.381569
--
39300000
20-Nov-2013
101.33799
--
40100000
19-Nov-2013
101.850948
--
40000000
18-Nov-2013
102.117213
--
40100000
15-Nov-2013
101.850901
--
39200000
14-Nov-2013
101.901729
--
39300000
13-Nov-2013
101.464066
--
39600000
12-Nov-2013
101.096507
--
40500000
11-Nov-2013
101.269927
--
40500000
08-Nov-2013
101.254151
--
41300000
07-Nov-2013
102.269103
--
41300000
06-Nov-2013
102.03812
--
41300000
05-Nov-2013
101.782029
--
41400000
04-Nov-2013
102.218889
--
41800000
01-Nov-2013
102.049141
0.161459
41800000
31-Oct-2013
102.791791
--
41300000
30-Oct-2013
102.920051
--
41500000
29-Oct-2013
103.079013
--
41500000
28-Oct-2013
102.994361
--
41500000
25-Oct-2013
103.048875
--
41600000
24-Oct-2013
102.894551
--
41600000
23-Oct-2013
103.161924
--
41600000
22-Oct-2013
102.928929
--
41500000
21-Oct-2013
102.17673
--
41000000
18-Oct-2013
102.304403
--
43000000
17-Oct-2013
102.332031
--
41500000
16-Oct-2013
101.644317
--
41300000
15-Oct-2013
101.259524
--
41100000
14-Oct-2013
101.516364
--
41100000
11-Oct-2013
101.50007
--
41100000
10-Oct-2013
101.448925
--
41100000
09-Oct-2013
101.68193
--
41100000
08-Oct-2013
101.795569
--
40600000
07-Oct-2013
101.831485
--
40200000
04-Oct-2013
101.69875
--
40600000
03-Oct-2013
102.031012
--
40200000
02-Oct-2013
101.867451
--
39800000
01-Oct-2013
101.673713
0.153328
40200000
30-Sept-2013
102.030144
--
39500000
27-Sept-2013
101.990522
--
40100000
26-Sept-2013
101.777586
--
40100000
25-Sept-2013
101.995936
--
39900000
24-Sept-2013
101.702108
--
39900000
23-Sept-2013
101.199406
--
39700000
20-Sept-2013
101.030064
--
39000000
19-Sept-2013
100.901749
--
38500000
18-Sept-2013
101.201915
--
38500000
17-Sept-2013
99.940035
--
38600000
16-Sept-2013
99.771042
--
39400000
13-Sept-2013
99.531664
--
39700000
12-Sept-2013
99.451048
--
38900000
11-Sept-2013
99.373861
--
39500000
10-Sept-2013
99.036103
--
39900000
09-Sept-2013
99.468375
--
38800000
06-Sept-2013
99.092518
--
39800000
05-Sept-2013
98.728509
--
40300000
04-Sept-2013
99.376409
--
40300000
03-Sept-2013
99.740858
0.15088
40300000
30-Aug-2013
100.624565
--
40400000
29-Aug-2013
100.655419
--
40500000
28-Aug-2013
100.421468
--
40500000
27-Aug-2013
100.85456
--
40500000
26-Aug-2013
100.1998
--
41500000
23-Aug-2013
100.047511
--
41400000
22-Aug-2013
99.49138
--
41500000
21-Aug-2013
99.883822
--
41600000
20-Aug-2013
100.226877
--
42600000
19-Aug-2013
99.683012
--
44800000
16-Aug-2013
100.124812
--
46600000
15-Aug-2013
100.707051
--
46600000
14-Aug-2013
101.028801
--
46600000
13-Aug-2013
100.986882
--
46600000
12-Aug-2013
101.882113
--
46600000
09-Aug-2013
102.050755
--
46500000
08-Aug-2013
102.025036
--
46500000
07-Aug-2013
101.849129
--
46400000
06-Aug-2013
101.53846
--
45500000
05-Aug-2013
101.534066
--
46300000
02-Aug-2013
101.759583
--
47100000
01-Aug-2013
100.780601
0.140747
47100000
31-Jul-2013
101.912639
--
47200000
30-Jul-2013
101.84848
--
47400000
29-Jul-2013
101.966474
--
47100000
26-Jul-2013
102.136314
--
46700000
25-Jul-2013
101.756326
--
45600000
24-Jul-2013
101.90235
--
43100000
23-Jul-2013
102.475653
--
42100000
22-Jul-2013
102.679201
--
42100000
19-Jul-2013
102.640651
--
42000000
18-Jul-2013
102.27791
--
42200000
17-Jul-2013
102.598792
--
42200000
16-Jul-2013
102.216282
--
41700000
15-Jul-2013
102.062951
--
41600000
12-Jul-2013
101.644834
--
41500000
11-Jul-2013
101.856275
--
41500000
10-Jul-2013
100.959401
--
41500000
09-Jul-2013
101.278552
--
41600000
08-Jul-2013
101.147713
--
41900000
05-Jul-2013
100.567398
--
42000000
03-Jul-2013
102.234217
--
41600000
02-Jul-2013
102.467593
--
41600000
01-Jul-2013
102.339653
0.13928
42200000
28-Jun-2013
102.473287
--
42000000
27-Jun-2013
102.529255
--
41700000
26-Jun-2013
102.020743
--
41800000
25-Jun-2013
101.661444
--
41800000
24-Jun-2013
101.944249
--
41800000
21-Jun-2013
102.215814
--
41900000
20-Jun-2013
103.008316
--
41900000
19-Jun-2013
103.849984
--
41500000
18-Jun-2013
105.012547
--
41400000
17-Jun-2013
105.076647
--
41500000
14-Jun-2013
105.39851
--
41400000
13-Jun-2013
104.890158
--
41200000
12-Jun-2013
104.44622
--
41200000
11-Jun-2013
104.70595
--
41000000
10-Jun-2013
104.593892
--
40900000
07-Jun-2013
104.982199
--
41000000
06-Jun-2013
105.687819
--
40900000
05-Jun-2013
105.470347
--
41300000
04-Jun-2013
105.153203
--
41700000
03-Jun-2013
105.276029
0.141562
42700000
31-May-2013
105.182422
--
42800000
30-May-2013
105.488522
--
42800000
29-May-2013
105.500159
--
42800000
28-May-2013
105.438774
--
43100000
24-May-2013
106.402353
--
42900000
23-May-2013
106.322929
--
43100000
22-May-2013
106.308877
--
43400000
21-May-2013
106.983287
--
43300000
20-May-2013
106.828914
--
43500000
17-May-2013
106.911258
--
43600000
16-May-2013
107.57486
--
43700000
15-May-2013
106.951346
--
43700000
14-May-2013
106.851327
--
43700000
13-May-2013
107.107697
--
43600000
10-May-2013
107.243065
--
43600000
09-May-2013
107.926938
--
43700000
08-May-2013
107.994801
--
43900000
07-May-2013
107.825049
--
44100000
06-May-2013
107.910328
--
44100000
03-May-2013
108.11858
--
44000000
02-May-2013
109.010509
--
44000000
01-May-2013
108.963455
0.134933
43900000
30-Apr-2013
108.790432
--
44100000
29-Apr-2013
108.856174
--
43900000
26-Apr-2013
108.878929
--
43900000
25-Apr-2013
108.497565
--
43700000
24-Apr-2013
108.610292
--
43600000
23-Apr-2013
108.583078
--
42800000
22-Apr-2013
108.596217
--
42500000
19-Apr-2013
108.514747
--
42100000
18-Apr-2013
108.673352
--
42000000
17-Apr-2013
108.556687
--
41800000
16-Apr-2013
108.404854
--
41600000
15-Apr-2013
108.536419
--
41800000
12-Apr-2013
108.389538
--
42100000
11-Apr-2013
107.873597
--
42200000
10-Apr-2013
107.743601
--
42200000
09-Apr-2013
108.173295
--
42200000
08-Apr-2013
108.264047
--
42100000
05-Apr-2013
108.547621
--
42000000
04-Apr-2013
108.121213
--
41700000
03-Apr-2013
107.661876
--
41300000
02-Apr-2013
107.257816
--
41100000
01-Apr-2013
107.427266
0.144612
39800000
28-Mar-2013
107.393246
--
39500000
27-Mar-2013
107.475584
--
39400000
26-Mar-2013
107.056644
--
39300000
25-Mar-2013
106.95344
--
39300000
22-Mar-2013
106.899934
--
39300000
21-Mar-2013
106.790932
--
39500000
20-Mar-2013
106.737995
--
39500000
19-Mar-2013
106.941615
--
39500000
18-Mar-2013
106.549316
--
40000000
15-Mar-2013
106.217535
--
40100000
14-Mar-2013
105.869914
--
40100000
13-Mar-2013
105.93982
--
40100000
12-Mar-2013
105.936849
--
40100000
11-Mar-2013
105.670703
--
40100000
08-Mar-2013
105.668679
--
40200000
07-Mar-2013
106.175153
--
40500000
06-Mar-2013
106.611613
--
40600000
05-Mar-2013
106.937919
--
40600000
04-Mar-2013
107.057596
--
40700000
01-Mar-2013
107.210789
0.126749
40700000
28-Feb-2013
107.089217
--
40700000
27-Feb-2013
106.965745
--
40900000
26-Feb-2013
107.110457
--
42400000
25-Feb-2013
106.974411
--
42500000
22-Feb-2013
106.386842
--
42500000
21-Feb-2013
106.307701
--
42500000
20-Feb-2013
105.97019
--
42500000
19-Feb-2013
105.906379
--
42600000
15-Feb-2013
106.04198
--
42500000
14-Feb-2013
106.099083
--
42400000
13-Feb-2013
105.720438
--
42900000
12-Feb-2013
105.99866
--
42900000
11-Feb-2013
106.275957
--
42900000
08-Feb-2013
106.223922
--
42800000
07-Feb-2013
106.266819
--
42800000
06-Feb-2013
106.12445
--
42700000
05-Feb-2013
105.755884
--
42300000
04-Feb-2013
106.072055
--
42100000
01-Feb-2013
105.721036
0.140073
41800000
31-Jan-2013
106.064691
--
41900000
30-Jan-2013
105.901998
--
41900000
29-Jan-2013
105.99682
--
42000000
28-Jan-2013
106.081076
--
42300000
25-Jan-2013
106.278495
--
41900000
24-Jan-2013
107.101066
--
41900000
23-Jan-2013
107.15576
--
42000000
22-Jan-2013
107.139005
--
41900000
18-Jan-2013
107.019433
--
42000000
17-Jan-2013
106.779831
--
42000000
16-Jan-2013
107.187515
--
41900000
15-Jan-2013
107.144021
--
42100000
14-Jan-2013
106.903166
--
42500000
11-Jan-2013
106.756475
--
42500000
10-Jan-2013
106.595232
--
42500000
09-Jan-2013
106.937713
--
42500000
08-Jan-2013
106.755198
--
42500000
07-Jan-2013
106.495772
--
42300000
04-Jan-2013
106.39263
--
41800000
03-Jan-2013
106.5272
--
41200000
02-Jan-2013
107.019498
--
41000000
31-Dec-2012
107.720318
--
40900000
28-Dec-2012
107.952503
--
41000000
27-Dec-2012
107.906892
--
41100000
26-Dec-2012
107.533825
0.150589
41500000
24-Dec-2012
107.53602
--
41600000
21-Dec-2012
107.680584
--
41700000
20-Dec-2012
107.336393
--
41800000
19-Dec-2012
107.345731
--
41900000
18-Dec-2012
107.110284
--
41900000
17-Dec-2012
107.613195
--
42200000
14-Dec-2012
108.022117
--
42200000
13-Dec-2012
107.898731
--
42200000
12-Dec-2012
108.153606
--
42400000
11-Dec-2012
108.517479
--
42800000
10-Dec-2012
108.746503
--
42900000
07-Dec-2012
108.655331
--
43000000
06-Dec-2012
109.010709
--
43100000
05-Dec-2012
108.917731
--
43100000
04-Dec-2012
108.752806
--
44100000
03-Dec-2012
108.584904
0.136792
44200000
30-Nov-2012
108.881363
--
43200000
29-Nov-2012
108.767925
--
43400000
28-Nov-2012
108.761653
--
43700000
27-Nov-2012
108.518304
--
43900000
26-Nov-2012
108.360792
--
44800000
23-Nov-2012
108.107158
--
44800000
21-Nov-2012
108.168817
--
44800000
20-Nov-2012
108.407689
--
44200000
19-Nov-2012
108.749618
--
44000000
16-Nov-2012
109.033459
--
43700000
15-Nov-2012
108.908685
--
43300000
14-Nov-2012
108.912209
--
43100000
13-Nov-2012
108.918712
--
43100000
12-Nov-2012
108.753176
--
43100000
09-Nov-2012
108.732398
--
43100000
08-Nov-2012
108.625396
--
43000000
07-Nov-2012
108.316248
--
43300000
06-Nov-2012
107.426937
--
42900000
05-Nov-2012
107.873509
--
42800000
02-Nov-2012
107.491972
--
42700000
01-Nov-2012
107.559719
0.145278
42900000
31-Oct-2012
107.949952
--
42900000
26-Oct-2012
107.408758
--
43100000
25-Oct-2012
106.783623
--
43200000
24-Oct-2012
107.245085
--
43400000
23-Oct-2012
107.284875
--
43400000
22-Oct-2012
107.023783
--
42900000
19-Oct-2012
107.267637
--
43300000
18-Oct-2012
106.848106
--
43500000
17-Oct-2012
106.950743
--
43500000
16-Oct-2012
107.707617
--
43300000
15-Oct-2012
108.149095
--
43200000
12-Oct-2012
108.128121
--
43300000
11-Oct-2012
108.057999
--
42800000
10-Oct-2012
107.944694
--
42800000
09-Oct-2012
107.734514
--
42700000
08-Oct-2012
107.62432
--
42700000
05-Oct-2012
107.603201
--
42900000
04-Oct-2012
108.137125
--
42900000
03-Oct-2012
108.460891
--
42900000
02-Oct-2012
108.486761
--
42800000
01-Oct-2012
108.431824
0.141279
42200000
28-Sept-2012
108.439859
--
42200000
27-Sept-2012
108.407083
--
42200000
26-Sept-2012
108.610124
--
42200000
25-Sept-2012
108.120332
--
42200000
24-Sept-2012
107.823761
--
42300000
21-Sept-2012
107.470348
--
42300000
20-Sept-2012
107.286874
--
42300000
19-Sept-2012
107.247621
--
42500000
18-Sept-2012
107.024638
--
42600000
17-Sept-2012
106.814059
--
42900000
14-Sept-2012
106.571947
--
43100000
13-Sept-2012
107.453779
--
43000000
12-Sept-2012
107.240087
--
43100000
11-Sept-2012
107.753577
--
43200000
10-Sept-2012
107.855966
--
44000000
07-Sept-2012
108.007794
--
42100000
06-Sept-2012
107.824546
--
41300000
05-Sept-2012
108.467743
--
41300000
04-Sept-2012
108.561346
0.150782
41500000
31-Aug-2012
108.850659
--
41600000
30-Aug-2012
108.357457
--
41600000
29-Aug-2012
108.055006
--
41700000
28-Aug-2012
108.209815
--
41700000
27-Aug-2012
108.073051
--
41700000
24-Aug-2012
107.825578
--
41800000
23-Aug-2012
107.927701
--
41900000
22-Aug-2012
107.521899
--
41900000
21-Aug-2012
106.840968
--
42100000
20-Aug-2012
106.768131
--
42700000
17-Aug-2012
106.734795
--
42700000
16-Aug-2012
106.573499
--
42900000
15-Aug-2012
106.813195
--
43200000
14-Aug-2012
107.434008
--
43200000
13-Aug-2012
107.988751
--
43900000
10-Aug-2012
108.024011
--
43900000
09-Aug-2012
107.728653
--
43900000
08-Aug-2012
107.778173
--
43800000
07-Aug-2012
107.895948
--
43700000
06-Aug-2012
108.452271
--
43800000
03-Aug-2012
108.26566
--
43900000
02-Aug-2012
109.031123
--
43400000
01-Aug-2012
108.547257
0.162208
43000000
31-Jul-2012
109.133085
--
42700000
30-Jul-2012
109.025729
--
43300000
27-Jul-2012
108.587457
--
42600000
26-Jul-2012
109.591327
--
43000000
25-Jul-2012
109.771098
--
42700000
24-Jul-2012
109.796185
--
43100000
23-Jul-2012
109.576137
--
44000000
20-Jul-2012
109.35705
--
44400000
19-Jul-2012
108.950023
--
44700000
18-Jul-2012
109.22919
--
44700000
17-Jul-2012
109.043593
--
44700000
16-Jul-2012
109.327586
--
44700000
13-Jul-2012
109.022072
--
45000000
12-Jul-2012
109.169805
--
45300000
11-Jul-2012
109.044738
--
45400000
10-Jul-2012
109.062775
--
45700000
09-Jul-2012
108.942086
--
46000000
06-Jul-2012
108.671516
--
46700000
05-Jul-2012
108.245073
--
47400000
03-Jul-2012
107.98371
--
47400000
02-Jul-2012
108.350005
0.160121
47800000
29-Jun-2012
107.837752
--
47900000
28-Jun-2012
108.466095
--
47900000
27-Jun-2012
108.066493
--
48300000
26-Jun-2012
107.971328
--
49100000
25-Jun-2012
108.123774
--
49200000
22-Jun-2012
107.589547
--
49600000
21-Jun-2012
108.040792
--
50200000
20-Jun-2012
107.855027
--
50200000
19-Jun-2012
108.041498
--
50700000
18-Jun-2012
108.337882
--
50800000
15-Jun-2012
108.317789
--
50800000
14-Jun-2012
108.075246
--
50500000
13-Jun-2012
108.200929
--
50400000
12-Jun-2012
107.693462
--
50400000
11-Jun-2012
108.186525
--
50400000
08-Jun-2012
107.846332
--
50500000
07-Jun-2012
107.74521
--
50400000
06-Jun-2012
107.712577
--
50600000
05-Jun-2012
108.41152
--
50500000
04-Jun-2012
108.642016
--
50200000
01-Jun-2012
109.193515
0.170729
48900000
31-May-2012
108.467537
--
48100000
30-May-2012
108.106477
--
48000000
29-May-2012
107.228116
--
48000000
25-May-2012
107.087113
--
47900000
24-May-2012
106.969307
--
47800000
23-May-2012
107.243714
--
47600000
22-May-2012
106.711651
--
47400000
21-May-2012
107.130248
--
47100000
18-May-2012
107.348088
--
46900000
17-May-2012
107.372
--
46700000
16-May-2012
106.938237
--
46300000
15-May-2012
106.857103
--
46300000
14-May-2012
106.794442
--
46200000
11-May-2012
106.397132
--
45900000
10-May-2012
106.076161
--
45500000
09-May-2012
106.197186
--
45400000
08-May-2012
106.187255
--
45200000
07-May-2012
105.875869
--
44900000
04-May-2012
105.837242
--
44800000
03-May-2012
105.474425
--
44300000
02-May-2012
105.475643
--
43700000
01-May-2012
105.204276
0.168253
43200000
30-Apr-2012
105.720905
--
43200000
27-Apr-2012
105.561663
--
43200000
26-Apr-2012
105.363202
--
43200000
25-Apr-2012
105.145
--
43200000
24-Apr-2012
105.301969
--
43100000
23-Apr-2012
105.520481
--
43100000
20-Apr-2012
105.225145
--
43100000
19-Apr-2012
105.35322
--
42900000
18-Apr-2012
105.138764
--
42900000
17-Apr-2012
104.923264
--
42600000
16-Apr-2012
105.177973
--
42400000
13-Apr-2012
104.96951
--
42500000
12-Apr-2012
104.567204
--
42400000
11-Apr-2012
104.746404
--
42400000
10-Apr-2012
105.030174
--
42300000
09-Apr-2012
104.642333
--
42300000
05-Apr-2012
103.511292
--
42300000
04-Apr-2012
102.976553
--
42300000
03-Apr-2012
102.643749
--
42500000
02-Apr-2012
103.311436
0.177317
42900000
30-Mar-2012
103.287995
--
42900000
29-Mar-2012
103.715896
--
42800000
28-Mar-2012
103.428175
--
42600000
27-Mar-2012
103.485764
--
42700000
26-Mar-2012
103.02069
--
42800000
23-Mar-2012
102.995644
--
42800000
22-Mar-2012
102.688556
--
42800000
21-Mar-2012
102.524894
--
42800000
20-Mar-2012
101.942568
--
43100000
19-Mar-2012
101.933469
--
43300000
16-Mar-2012
102.561293
--
43700000
15-Mar-2012
102.708994
--
44800000
14-Mar-2012
102.742826
--
44800000
13-Mar-2012
104.029192
--
44700000
12-Mar-2012
104.615519
--
44700000
09-Mar-2012
104.578674
--
44500000
08-Mar-2012
104.749046
--
44500000
07-Mar-2012
105.08387
--
44100000
06-Mar-2012
105.263155
--
44100000
05-Mar-2012
104.791607
--
43900000
02-Mar-2012
104.945804
--
44100000
01-Mar-2012
104.534445
0.169604
44100000
29-Feb-2012
105.156374
--
45900000
28-Feb-2012
105.519737
--
44100000
27-Feb-2012
105.558726
--
44200000
24-Feb-2012
105.107679
--
44300000
23-Feb-2012
105.080432
--
44500000
22-Feb-2012
104.91045
--
44500000
21-Feb-2012
104.590803
--
44500000
17-Feb-2012
104.840597
--
44300000
16-Feb-2012
104.955963
--
45200000
15-Feb-2012
105.437009
--
45200000
14-Feb-2012
105.473572
--
45400000
13-Feb-2012
105.036331
--
45400000
10-Feb-2012
105.196471
--
46000000
09-Feb-2012
104.613788
--
46700000
08-Feb-2012
104.87859
--
47000000
07-Feb-2012
104.93971
--
48500000
06-Feb-2012
105.469265
--
48500000
03-Feb-2012
105.073579
--
48400000
02-Feb-2012
106.006215
--
48000000
01-Feb-2012
105.861615
0.19082
48300000
31-Jan-2012
106.376298
--
47500000
30-Jan-2012
106.083878
--
47200000
27-Jan-2012
105.640027
--
47100000
26-Jan-2012
105.349755
--
46700000
25-Jan-2012
104.74157
--
46300000
24-Jan-2012
104.219063
--
45400000
23-Jan-2012
104.175087
--
45200000
20-Jan-2012
104.448253
--
45200000
19-Jan-2012
104.888785
--
45400000
18-Jan-2012
105.445829
--
45500000
17-Jan-2012
105.819484
--
45100000
13-Jan-2012
105.740394
--
45100000
12-Jan-2012
105.125661
--
44600000
11-Jan-2012
105.367893
--
44700000
10-Jan-2012
104.856543
--
44700000
09-Jan-2012
104.966372
--
44500000
06-Jan-2012
104.892995
--
44900000
05-Jan-2012
104.645913
--
44900000
04-Jan-2012
104.5879
--
45800000
03-Jan-2012
104.808296
--
45500000
30-Dec-2011
105.390115
--
45500000
29-Dec-2011
105.207802
--
45100000
28-Dec-2011
105.115766
--
45100000
27-Dec-2011
104.328597
0.189303
45000000
23-Dec-2011
104.374548
--
45000000
22-Dec-2011
105.017392
--
45000000
21-Dec-2011
104.906086
--
45000000
20-Dec-2011
105.211248
--
44700000
19-Dec-2011
106.018566
--
44600000
16-Dec-2011
105.728285
--
44100000
15-Dec-2011
105.213393
--
44400000
14-Dec-2011
105.294274
--
44300000
13-Dec-2011
104.87439
--
44300000
12-Dec-2011
104.497739
--
44300000
09-Dec-2011
104.115213
--
44100000
08-Dec-2011
104.722033
--
44100000
07-Dec-2011
104.314246
--
44100000
06-Dec-2011
103.698283
--
44300000
05-Dec-2011
103.991264
--
44300000
02-Dec-2011
104.042432
--
44200000
01-Dec-2011
103.512117
0.200255
44200000
30-Nov-2011
103.982021
--
43900000
29-Nov-2011
104.491809
--
43900000
28-Nov-2011
104.755786
--
43000000
25-Nov-2011
104.679875
--
43000000
23-Nov-2011
105.306993
--
41000000
22-Nov-2011
104.863618
--
40500000
21-Nov-2011
104.695133
--
40400000
18-Nov-2011
104.33864
--
39700000
17-Nov-2011
104.818437
--
39700000
16-Nov-2011
104.396633
--
39600000
15-Nov-2011
104.148362
--
39900000
14-Nov-2011
104.260705
--
39900000
11-Nov-2011
104.158402
--
40000000
10-Nov-2011
104.150073
--
40000000
09-Nov-2011
104.702022
--
40000000
08-Nov-2011
103.874002
--
40000000
07-Nov-2011
104.383339
--
39800000
04-Nov-2011
103.989727
--
39800000
03-Nov-2011
103.804181
--
39800000
02-Nov-2011
104.215812
--
40000000
01-Nov-2011
104.221213
0.209291
40100000
31-Oct-2011
103.149301
--
40300000
28-Oct-2011
102.151514
--
40400000
27-Oct-2011
101.468293
--
40600000
26-Oct-2011
102.832855
--
40500000
25-Oct-2011
103.389091
--
40500000
24-Oct-2011
102.570427
--
40500000
21-Oct-2011
102.78119
--
40700000
20-Oct-2011
102.93457
--
40700000
19-Oct-2011
103.09523
--
40700000
18-Oct-2011
103.129589
--
40600000
17-Oct-2011
103.043512
--
40700000
14-Oct-2011
102.436002
--
41100000
13-Oct-2011
102.86605
--
41100000
12-Oct-2011
102.394999
--
41100000
11-Oct-2011
102.873047
--
41400000
10-Oct-2011
103.550965
--
41400000
07-Oct-2011
103.526379
--
41300000
06-Oct-2011
104.169848
--
40700000
05-Oct-2011
104.791773
--
40900000
04-Oct-2011
105.693775
--
40300000
03-Oct-2011
105.707818
0.211388
40000000
30-Sept-2011
104.834697
--
39800000
29-Sept-2011
104.630195
--
39700000
28-Sept-2011
104.307954
--
39800000
27-Sept-2011
104.184695
--
39400000
26-Sept-2011
105.003253
--
39300000
23-Sept-2011
105.727057
--
39200000
22-Sept-2011
106.495764
--
37900000
21-Sept-2011
105.327215
--
37700000
20-Sept-2011
104.816591
--
37700000
19-Sept-2011
104.877621
--
37700000
16-Sept-2011
103.866857
--
37700000
15-Sept-2011
103.792177
--
37700000
14-Sept-2011
104.366093
--
37600000
13-Sept-2011
104.509587
--
37100000
12-Sept-2011
104.94318
--
36700000
09-Sept-2011
105.07786
--
36400000
08-Sept-2011
104.551222
--
36100000
07-Sept-2011
104.186032
--
35400000
06-Sept-2011
104.613266
--
34700000
02-Sept-2011
104.524515
--
34700000
01-Sept-2011
103.45587
0.229073
34500000
31-Aug-2011
103.100989
--
34400000
30-Aug-2011
103.415959
--
34400000
29-Aug-2011
102.697311
--
34400000
26-Aug-2011
103.254895
--
34400000
25-Aug-2011
102.999992
--
34200000
24-Aug-2011
102.668165
--
34600000
23-Aug-2011
103.551064
--
34700000
22-Aug-2011
103.910409
--
34700000
19-Aug-2011
104.009711
--
34900000
18-Aug-2011
103.910903
--
34900000
17-Aug-2011
103.336928
--
34900000
16-Aug-2011
102.916451
--
35700000
15-Aug-2011
102.348985
--
36500000
12-Aug-2011
102.607323
--
36500000
11-Aug-2011
101.793512
--
36400000
10-Aug-2011
102.927171
--
36400000
09-Aug-2011
102.652095
--
36400000
08-Aug-2011
101.492516
--
35900000
05-Aug-2011
99.94097
--
35300000
04-Aug-2011
100.751158
--
35200000
03-Aug-2011
99.757818
--
34900000
02-Aug-2011
99.60647
--
34600000
01-Aug-2011
98.784645
0.238186
34700000
29-Jul-2011
98.543443
--
35100000
28-Jul-2011
97.506567
--
35000000
27-Jul-2011
97.275518
--
35000000
26-Jul-2011
97.483174
--
35000000
25-Jul-2011
97.076897
--
34700000
22-Jul-2011
97.299311
--
34700000
21-Jul-2011
96.963206
--
34700000
20-Jul-2011
97.510689
--
34700000
19-Jul-2011
97.809099
--
34600000
18-Jul-2011
97.706939
--
34500000
15-Jul-2011
97.667842
--
34500000
14-Jul-2011
97.336668
--
34700000
13-Jul-2011
97.722328
--
34700000
12-Jul-2011
97.572887
--
34700000
11-Jul-2011
97.518814
--
34700000
08-Jul-2011
96.785357
--
34900000
07-Jul-2011
95.792328
--
35100000
06-Jul-2011
96.211182
--
35300000
05-Jul-2011
95.902957
--
35900000
01-Jul-2011
95.367733
0.23064
34600000
30-Jun-2011
95.912594
--
35800000
29-Jun-2011
96.264648
--
36100000
28-Jun-2011
96.715339
--
36100000
27-Jun-2011
97.642039
--
36300000
24-Jun-2011
97.984922
--
36300000
23-Jun-2011
97.678187
--
36300000
22-Jun-2011
97.078922
--
36300000
21-Jun-2011
97.083739
--
36300000
20-Jun-2011
97.236869
--
36400000
17-Jun-2011
97.347872
--
36400000
16-Jun-2011
97.58677
--
36300000
15-Jun-2011
97.155765
--
36000000
14-Jun-2011
96.198741
--
35300000
13-Jun-2011
96.965237
--
35000000
10-Jun-2011
97.098093
--
34900000
09-Jun-2011
96.869106
--
34800000
08-Jun-2011
97.17447
--
34400000
07-Jun-2011
96.806025
--
34400000
06-Jun-2011
96.866664
--
34400000
03-Jun-2011
96.871168
--
34400000
02-Jun-2011
96.573337
--
34100000
01-Jun-2011
96.952792
0.244437
32800000
31-May-2011
96.553387
--
32800000
27-May-2011
96.38252
--
32500000
26-May-2011
96.399195
--
32500000
25-May-2011
95.863886
--
32300000
24-May-2011
95.86001
--
32200000
23-May-2011
95.786723
--
32100000
20-May-2011
95.591979
--
32100000
19-May-2011
95.430977
--
32100000
18-May-2011
95.414047
--
31600000
17-May-2011
95.77153
--
31600000
16-May-2011
95.55977
--
31600000
13-May-2011
95.266779
--
31500000
12-May-2011
94.985964
--
31400000
11-May-2011
95.218128
--
31300000
10-May-2011
94.929752
--
31200000
09-May-2011
95.311156
--
31400000
06-May-2011
95.16949
--
30800000
05-May-2011
95.02937
--
30800000
04-May-2011
94.645037
--
30800000
03-May-2011
94.41892
--
30500000
02-May-2011
94.21363
0.2414
29300000
29-Apr-2011
94.359981
--
30400000
28-Apr-2011
94.209839
--
30300000
27-Apr-2011
93.786144
--
30500000
26-Apr-2011
94.072162
--
30600000
25-Apr-2011
93.759333
--
30400000
21-Apr-2011
93.440275
--
30400000
20-Apr-2011
93.444531
--
30400000
19-Apr-2011
93.754189
--
30400000
18-Apr-2011
93.639411
--
30500000
15-Apr-2011
93.339323
--
30500000
14-Apr-2011
92.818127
--
30400000
13-Apr-2011
92.988148
--
30400000
12-Apr-2011
92.705492
--
30400000
11-Apr-2011
92.195897
--
30400000
08-Apr-2011
92.137523
--
30400000
07-Apr-2011
92.260731
--
30000000
06-Apr-2011
92.311022
--
29900000
05-Apr-2011
92.691288
--
29900000
04-Apr-2011
93.086817
--
29900000
01-Apr-2011
92.89478
0.248253
29000000
31-Mar-2011
93.147397
--
29700000
30-Mar-2011
93.139984
--
29500000
29-Mar-2011
92.85865
--
29400000
28-Mar-2011
93.142169
--
29400000
25-Mar-2011
93.163729
--
29300000
24-Mar-2011
93.45704
--
29400000
23-Mar-2011
93.851032
--
29400000
22-Mar-2011
93.969893
--
29500000
21-Mar-2011
94.049402
--
29500000
18-Mar-2011
94.349446
--
29700000
17-Mar-2011
94.554045
--
29700000
16-Mar-2011
94.796458
--
29700000
15-Mar-2011
94.001846
--
29900000
14-Mar-2011
93.852161
--
29900000
11-Mar-2011
93.447722
--
29900000
10-Mar-2011
93.438011
--
29900000
09-Mar-2011
92.891098
--
29900000
08-Mar-2011
92.377788
--
29900000
07-Mar-2011
92.694074
--
29900000
04-Mar-2011
92.711242
--
30000000
03-Mar-2011
92.141876
--
30000000
02-Mar-2011
92.874686
--
30200000
01-Mar-2011
93.211169
0.216469
29700000
28-Feb-2011
93.409787
--
30200000
25-Feb-2011
93.285347
--
30200000
24-Feb-2011
93.148372
--
30200000
23-Feb-2011
92.835421
--
29800000
22-Feb-2011
93.008488
--
30000000
18-Feb-2011
92.120015
--
30000000
17-Feb-2011
92.201919
--
30800000
16-Feb-2011
91.869452
--
30900000
15-Feb-2011
91.917414
--
31000000
14-Feb-2011
91.925295
--
31100000
11-Feb-2011
91.726455
--
30800000
10-Feb-2011
91.333265
--
31300000
09-Feb-2011
91.721779
--
31300000
08-Feb-2011
91.201337
--
31300000
07-Feb-2011
91.749815
--
31300000
04-Feb-2011
91.688665
--
31300000
03-Feb-2011
92.456325
--
31300000
02-Feb-2011
92.834874
--
31300000
01-Feb-2011
93.185285
0.235353
30500000
31-Jan-2011
93.842016
--
31500000
28-Jan-2011
94.12609
--
31500000
27-Jan-2011
93.736305
--
31500000
26-Jan-2011
93.399445
--
31400000
25-Jan-2011
94.073851
--
31200000
24-Jan-2011
93.447684
--
31200000
21-Jan-2011
93.346149
--
31200000
20-Jan-2011
93.026205
--
31200000
19-Jan-2011
93.869939
--
31300000
18-Jan-2011
93.667928
--
31400000
14-Jan-2011
93.839365
--
31400000
13-Jan-2011
94.069556
--
31400000
12-Jan-2011
93.647324
--
31400000
11-Jan-2011
93.726963
--
31400000
10-Jan-2011
94.011455
--
31700000
07-Jan-2011
93.787939
--
31800000
06-Jan-2011
93.114259
--
32100000
05-Jan-2011
92.632169
--
32100000
04-Jan-2011
93.568504
--
32400000
03-Jan-2011
93.610711
--
31400000
31-Dec-2010
93.805398
--
32400000
30-Dec-2010
93.361854
--
32400000
29-Dec-2010
93.553027
--
32500000
28-Dec-2010
92.563729
0.248376
32500000
27-Dec-2010
93.648326
--
32500000
23-Dec-2010
93.344843
--
32500000
22-Dec-2010
93.673581
--
32500000
21-Dec-2010
93.820686
--
32400000
20-Dec-2010
93.654451
--
32400000
17-Dec-2010
93.715338
--
32500000
16-Dec-2010
92.703094
--
32400000
15-Dec-2010
92.34555
--
32400000
14-Dec-2010
92.723464
--
32400000
13-Dec-2010
93.8996
--
32700000
10-Dec-2010
93.68875
--
32600000
09-Dec-2010
94.195413
--
32700000
08-Dec-2010
94.124385
--
33000000
07-Dec-2010
94.731419
--
33400000
06-Dec-2010
96.433153
--
33400000
03-Dec-2010
95.886445
--
33500000
02-Dec-2010
95.916348
--
33600000
01-Dec-2010
96.212038
0.239392
32100000
30-Nov-2010
97.684425
--
32800000
29-Nov-2010
97.532074
--
32800000
26-Nov-2010
97.213844
--
32800000
24-Nov-2010
96.863735
--
32700000
23-Nov-2010
97.949089
--
32700000
22-Nov-2010
97.618566
--
32700000
19-Nov-2010
97.106401
--
32700000
18-Nov-2010
96.968247
--
35000000
17-Nov-2010
97.295755
--
34800000
16-Nov-2010
97.445559
--
35100000
15-Nov-2010
97.054659
--
35200000
12-Nov-2010
98.1638
--
35200000
11-Nov-2010
99.010092
--
35200000
10-Nov-2010
99.001189
--
35600000
09-Nov-2010
98.63953
--
35600000
08-Nov-2010
99.348729
--
36100000
05-Nov-2010
99.448917
--
36400000
04-Nov-2010
99.772535
--
36200000
03-Nov-2010
98.610648
--
36100000
02-Nov-2010
98.683431
--
36100000
01-Nov-2010
98.401101
0.234653
35800000
29-Oct-2010
98.702092
--
36800000
28-Oct-2010
98.290806
--
36800000
27-Oct-2010
97.84616
--
36900000
26-Oct-2010
98.416182
--
36900000
25-Oct-2010
99.039344
--
36200000
22-Oct-2010
98.958748
--
36300000
21-Oct-2010
99.157855
--
36300000
20-Oct-2010
99.582497
--
36200000
19-Oct-2010
99.557597
--
36000000
18-Oct-2010
99.411265
--
35800000
15-Oct-2010
98.735411
--
36400000
14-Oct-2010
99.283606
--
36300000
13-Oct-2010
99.742603
--
36400000
12-Oct-2010
99.772655
--
36400000
11-Oct-2010
100.041167
--
36400000
08-Oct-2010
100.014953
--
36400000
07-Oct-2010
99.860408
--
36200000
06-Oct-2010
99.782408
--
36200000
05-Oct-2010
99.229434
--
36400000
04-Oct-2010
99.14333
--
36100000
01-Oct-2010
98.762609
0.233354
36200000
30-Sept-2010
99.012371
--
36200000
29-Sept-2010
99.100643
--
36200000
28-Sept-2010
99.425746
--
36200000
27-Sept-2010
98.975162
--
36200000
24-Sept-2010
98.258956
--
36700000
23-Sept-2010
98.649609
--
36700000
22-Sept-2010
98.682588
--
36800000
21-Sept-2010
98.370393
--
36900000
20-Sept-2010
97.51146
--
36900000
17-Sept-2010
97.223841
--
38500000
16-Sept-2010
97.120443
--
37400000
15-Sept-2010
97.367417
--
37500000
14-Sept-2010
97.739335
--
37700000
13-Sept-2010
97.190937
--
38000000
10-Sept-2010
96.743026
--
38000000
09-Sept-2010
96.996708
--
37900000
08-Sept-2010
97.770176
--
37500000
07-Sept-2010
97.862
--
37800000
03-Sept-2010
97.333878
--
38300000
02-Sept-2010
97.887982
--
38800000
01-Sept-2010
98.207534
0.247179
37900000
31-Aug-2010
99.250398
--
38200000
30-Aug-2010
98.775713
--
38200000
27-Aug-2010
97.966338
--
38200000
26-Aug-2010
99.069945
--
38200000
25-Aug-2010
98.769587
--
38100000
24-Aug-2010
99.131924
--
38100000
23-Aug-2010
98.358924
--
37900000
20-Aug-2010
98.29094
--
38100000
19-Aug-2010
98.609136
--
37900000
18-Aug-2010
98.197832
--
37500000
17-Aug-2010
98.200473
--
37400000
16-Aug-2010
98.747848
--
37300000
13-Aug-2010
97.966066
--
37000000
12-Aug-2010
97.665492
--
36700000
11-Aug-2010
97.836036
--
36700000
10-Aug-2010
97.168084
--
36700000
09-Aug-2010
96.820293
--
36800000
06-Aug-2010
96.776282
--
36800000
05-Aug-2010
96.124285
--
36600000
04-Aug-2010
95.857682
--
36700000
03-Aug-2010
96.145973
--
37000000
02-Aug-2010
95.702727
0.253285
36700000
30-Jul-2010
96.301215
--
37200000
29-Jul-2010
95.636891
--
37100000
28-Jul-2010
95.539927
--
36700000
27-Jul-2010
95.158254
--
37100000
26-Jul-2010
95.499993
--
37100000
23-Jul-2010
95.455732
--
37000000
22-Jul-2010
95.88806
--
37100000
21-Jul-2010
96.146705
--
37000000
20-Jul-2010
95.838571
--
37000000
19-Jul-2010
95.587878
--
36800000
16-Jul-2010
95.710254
--
36700000
15-Jul-2010
95.403649
--
36500000
14-Jul-2010
94.868256
--
36200000
13-Jul-2010
94.388772
--
36200000
12-Jul-2010
94.829113
--
36200000
09-Jul-2010
94.697545
--
36200000
08-Jul-2010
94.93268
--
36200000
07-Jul-2010
95.181226
--
36200000
06-Jul-2010
95.478618
--
35700000
02-Jul-2010
95.115764
--
35500000
01-Jul-2010
95.459365
0.24823
34800000
30-Jun-2010
95.550381
--
35200000
29-Jun-2010
95.472869
--
35000000
28-Jun-2010
95.043826
--
35000000
25-Jun-2010
94.408511
--
35000000
24-Jun-2010
94.317021
--
35000000
23-Jun-2010
94.361134
--
35000000
22-Jun-2010
93.980434
--
35000000
21-Jun-2010
93.423823
--
34800000
18-Jun-2010
93.523905
--
34800000
17-Jun-2010
93.771499
--
34800000
16-Jun-2010
93.148384
--
34800000
15-Jun-2010
92.96284
--
34400000
14-Jun-2010
93.005953
--
34400000
11-Jun-2010
93.525124
--
34200000
10-Jun-2010
92.782649
--
34200000
09-Jun-2010
93.669447
--
34200000
08-Jun-2010
93.766662
--
33800000
07-Jun-2010
93.639377
--
33800000
04-Jun-2010
93.535886
--
33800000
03-Jun-2010
92.268059
--
33800000
02-Jun-2010
92.505723
--
33500000
01-Jun-2010
92.856299
0.259842
32800000
28-May-2010
92.928173
--
33200000
27-May-2010
92.660169
--
33100000
26-May-2010
93.418537
--
33100000
25-May-2010
93.799253
--
32300000
24-May-2010
93.453836
--
33700000
21-May-2010
93.50914
--
33100000
20-May-2010
93.145142
--
33000000
19-May-2010
92.504988
--
33000000
18-May-2010
92.399458
--
32700000
17-May-2010
91.777967
--
32300000
14-May-2010
91.94527
--
32300000
13-May-2010
91.15926
--
32200000
12-May-2010
91.107691
--
32200000
11-May-2010
91.272758
--
31800000
10-May-2010
91.255061
--
30700000
07-May-2010
91.863563
--
30000000
06-May-2010
92.106478
--
29900000
05-May-2010
91.141949
--
29900000
04-May-2010
90.728926
--
29900000
03-May-2010
90.128681
0.273317
29900000
30-Apr-2010
90.666524
--
30100000
29-Apr-2010
90.227479
--
30100000
28-Apr-2010
89.90272
--
30100000
27-Apr-2010
90.444335
--
30100000
26-Apr-2010
89.591992
--
30100000
23-Apr-2010
89.545333
--
30100000
22-Apr-2010
89.843802
--
30100000
21-Apr-2010
90.075582
--
30100000
20-Apr-2010
89.677586
--
30100000
19-Apr-2010
89.634835
--
30200000
16-Apr-2010
89.85301
--
30100000
15-Apr-2010
89.33198
--
30000000
14-Apr-2010
89.2544
--
30000000
13-Apr-2010
89.527343
--
29900000
12-Apr-2010
89.276456
--
29900000
09-Apr-2010
88.962806
--
29900000
08-Apr-2010
88.902963
--
29900000
07-Apr-2010
89.100955
--
29900000
06-Apr-2010
88.403648
--
29700000
05-Apr-2010
88.233053
--
29900000
01-Apr-2010
89.063182
0.254951
29900000
31-Mar-2010
89.48442
--
30000000
30-Mar-2010
89.231596
--
30000000
29-Mar-2010
89.25566
--
30000000
26-Mar-2010
89.273128
--
30100000
25-Mar-2010
88.961236
--
30100000
24-Mar-2010
89.429122
--
30000000
23-Mar-2010
90.425465
--
30000000
22-Mar-2010
90.480054
--
30000000
19-Mar-2010
90.244955
--
30000000
18-Mar-2010
90.348004
--
30000000
17-Mar-2010
90.553663
--
30000000
16-Mar-2010
90.500351
--
30000000
15-Mar-2010
90.127697
--
30000000
12-Mar-2010
90.062613
--
30000000
11-Mar-2010
90.00327
--
30000000
10-Mar-2010
90.029015
--
30000000
09-Mar-2010
90.138032
--
29900000
08-Mar-2010
90.028462
--
29900000
05-Mar-2010
90.178482
--
29900000
04-Mar-2010
90.649857
--
29900000
03-Mar-2010
90.519159
--
29900000
02-Mar-2010
90.537935
--
29900000
01-Mar-2010
90.551003
0.24354
29900000
26-Feb-2010
90.859309
--
29900000
25-Feb-2010
90.516208
--
29900000
24-Feb-2010
90.134592
--
29900000
23-Feb-2010
90.158338
--
29800000
22-Feb-2010
89.444691
--
29800000
19-Feb-2010
89.493603
--
29800000
18-Feb-2010
89.391627
--
29800000
17-Feb-2010
89.788304
--
29900000
16-Feb-2010
90.307053
--
29900000
12-Feb-2010
90.086898
--
29900000
11-Feb-2010
89.842221
--
29600000
10-Feb-2010
89.983363
--
29500000
09-Feb-2010
90.331165
--
29400000
08-Feb-2010
90.598194
--
29400000
05-Feb-2010
90.886401
--
29300000
04-Feb-2010
90.437878
--
29300000
03-Feb-2010
89.811748
--
29300000
02-Feb-2010
90.209718
--
29200000
01-Feb-2010
90.085541
0.2995
29200000
29-Jan-2010
90.617788
--
29200000
28-Jan-2010
90.295635
--
29100000
27-Jan-2010
90.342554
--
29100000
26-Jan-2010
90.429202
--
29500000
25-Jan-2010
90.403298
--
29600000
22-Jan-2010
90.592479
--
29600000
21-Jan-2010
90.51174
--
29700000
20-Jan-2010
90.164413
--
29700000
19-Jan-2010
89.834911
--
29700000
15-Jan-2010
90.000367
--
29700000
14-Jan-2010
89.606879
--
29400000
13-Jan-2010
89.264094
--
29300000
12-Jan-2010
89.649199
--
29100000
11-Jan-2010
88.995829
--
28900000
08-Jan-2010
89.023719
--
28900000
07-Jan-2010
88.895479
--
28900000
06-Jan-2010
88.986788
--
28900000
05-Jan-2010
89.288744
--
28800000
04-Jan-2010
88.715546
--
28800000
31-Dec-2009
88.660591
--
28800000
30-Dec-2009
89.035611
--
28800000
29-Dec-2009
88.856403
0.164229
28600000
28-Dec-2009
88.833577
--
28400000
24-Dec-2009
89.014987
--
28400000
23-Dec-2009
89.372415
--
28400000
22-Dec-2009
89.408087
--
28300000
21-Dec-2009
89.805012
--
28300000
18-Dec-2009
90.656448
--
28300000
17-Dec-2009
91.089633
--
28400000
16-Dec-2009
90.342077
--
28400000
15-Dec-2009
90.285083
--
28400000
14-Dec-2009
90.66529
--
28400000
11-Dec-2009
90.716445
--
28500000
10-Dec-2009
91.110143
--
28500000
09-Dec-2009
91.495211
--
28800000
08-Dec-2009
91.645668
--
28800000
07-Dec-2009
91.233257
--
28700000
04-Dec-2009
90.925595
--
28700000
03-Dec-2009
91.635043
--
28700000
02-Dec-2009
92.007998
--
28600000
01-Dec-2009
92.352907
0.20784
38700000
30-Nov-2009
93.060637
--
28800000
27-Nov-2009
92.962587
--
28800000
25-Nov-2009
92.438316
--
28900000
24-Nov-2009
92.112714
--
28900000
23-Nov-2009
91.769476
--
28900000
20-Nov-2009
91.781558
--
28900000
19-Nov-2009
91.838788
--
28900000
18-Nov-2009
91.677688
--
28900000
17-Nov-2009
91.956677
--
29000000
16-Nov-2009
91.909194
--
29100000
13-Nov-2009
91.223895
--
29100000
12-Nov-2009
91.141209
--
29100000
11-Nov-2009
90.854734
--
29100000
10-Nov-2009
90.846169
--
29100000
09-Nov-2009
90.821325
--
29200000
06-Nov-2009
90.699958
--
29200000
05-Nov-2009
90.461061
--
29200000
04-Nov-2009
90.308544
--
29200000
03-Nov-2009
90.740285
--
28700000
02-Nov-2009
91.04025
0.769909
28500000
30-Oct-2009
91.935114
--
28500000
29-Oct-2009
91.202788
--
28500000
28-Oct-2009
91.783572
--
28500000
27-Oct-2009
91.427085
--
28400000
26-Oct-2009
90.770003
--
28400000
23-Oct-2009
91.260153
--
28400000
22-Oct-2009
91.597706
--
28400000
21-Oct-2009
91.671778
--
28400000
20-Oct-2009
92.160004
--
28400000
19-Oct-2009
91.773378
--
28400000
16-Oct-2009
91.631218
--
28600000
15-Oct-2009
91.264943
--
28600000
14-Oct-2009
91.592829
--
28600000
13-Oct-2009
92.302183
--
28700000
12-Oct-2009
91.769056
--
28900000
09-Oct-2009
91.741798
--
28900000
08-Oct-2009
92.590717
--
28900000
07-Oct-2009
93.115109
--
28900000
06-Oct-2009
92.566986
--
28800000
05-Oct-2009
92.714066
--
28900000
02-Oct-2009
92.716296
--
28900000
01-Oct-2009
92.838147
0.253367
29300000
30-Sept-2009
92.288189
--
29300000
29-Sept-2009
92.331105
--
29300000
28-Sept-2009
92.278976
--
29700000
25-Sept-2009
92.054439
--
29700000
24-Sept-2009
91.753931
--
29700000
23-Sept-2009
91.527691
--
29300000
22-Sept-2009
91.227598
--
29100000
21-Sept-2009
91.009775
--
29100000
18-Sept-2009
91.055661
--
28900000
17-Sept-2009
91.572181
--
28900000
16-Sept-2009
91.098576
--
28800000
15-Sept-2009
91.247289
--
28700000
14-Sept-2009
91.536321
--
29000000
11-Sept-2009
91.936382
--
28400000
10-Sept-2009
91.940289
--
28300000
09-Sept-2009
90.991648
--
28300000
08-Sept-2009
91.049842
--
28300000
04-Sept-2009
91.139365
--
28100000
03-Sept-2009
91.858004
--
28000000
02-Sept-2009
92.054735
--
28000000
01-Sept-2009
91.525488
0.257498
28000000
31-Aug-2009
91.601913
--
28000000
28-Aug-2009
91.215456
--
27900000
27-Aug-2009
91.137117
--
27900000
26-Aug-2009
91.280249
--
27900000
25-Aug-2009
91.179331
--
27900000
24-Aug-2009
90.90116
--
28100000
21-Aug-2009
90.483064
--
28100000
20-Aug-2009
91.292474
--
28100000
19-Aug-2009
91.134725
--
28100000
18-Aug-2009
90.736199
--
28100000
17-Aug-2009
90.980655
--
28100000
14-Aug-2009
90.51273
--
28300000
13-Aug-2009
90.292694
--
28200000
12-Aug-2009
89.55979
--
28100000
11-Aug-2009
89.594677
--
28200000
10-Aug-2009
89.142546
--
28600000
07-Aug-2009
88.560117
--
28700000
06-Aug-2009
89.241918
--
28600000
05-Aug-2009
89.105371
--
28500000
04-Aug-2009
89.61793
--
28500000
03-Aug-2009
89.844489
0.263877
28500000
31-Jul-2009
91.025199
--
28500000
30-Jul-2009
90.06666
--
28500000
29-Jul-2009
89.891017
--
28700000
28-Jul-2009
89.827969
--
28700000
27-Jul-2009
89.710222
--
28700000
24-Jul-2009
89.967043
--
28700000
23-Jul-2009
89.708231
--
28700000
22-Jul-2009
90.697007
--
28700000
21-Jul-2009
91.223265
--
28700000
20-Jul-2009
90.512275
--
28700000
17-Jul-2009
90.003214
--
28700000
16-Jul-2009
90.573556
--
28700000
15-Jul-2009
90.269186
--
28700000
14-Jul-2009
91.214784
--
28600000
13-Jul-2009
91.836718
--
28600000
10-Jul-2009
92.145788
--
28800000
09-Jul-2009
91.374386
--
28800000
08-Jul-2009
92.143535
--
28600000
07-Jul-2009
91.008972
--
28300000
06-Jul-2009
90.690933
--
28300000
02-Jul-2009
90.82966
--
28300000
01-Jul-2009
90.285529
0.251586
28800000
30-Jun-2009
90.658733
--
29100000
29-Jun-2009
90.833941
--
29000000
26-Jun-2009
90.740533
--
29100000
25-Jun-2009
90.49372
--
29100000
24-Jun-2009
89.561833
--
28900000
23-Jun-2009
89.848102
--
28900000
22-Jun-2009
89.541536
--
29000000
19-Jun-2009
88.898849
--
28800000
18-Jun-2009
88.621203
--
28800000
17-Jun-2009
89.903052
--
28700000
16-Jun-2009
89.767976
--
28700000
15-Jun-2009
89.530199
--
28700000
12-Jun-2009
89.033088
--
28700000
11-Jun-2009
88.571641
--
28700000
10-Jun-2009
88.073821
--
28500000
09-Jun-2009
88.514524
--
28100000
08-Jun-2009
88.276482
--
27900000
05-Jun-2009
88.439128
--
28100000
04-Jun-2009
89.473827
--
27900000
03-Jun-2009
90.508181
--
27100000
02-Jun-2009
89.920748
--
27400000
01-Jun-2009
89.524817
0.27219
27400000
29-May-2009
91.344785
--
28000000
28-May-2009
90.133203
--
28000000
27-May-2009
90.05395
--
28000000
26-May-2009
91.285487
--
28000000
22-May-2009
91.560016
--
28200000
21-May-2009
92.160545
--
28200000
20-May-2009
93.098974
--
28200000
19-May-2009
92.828392
--
28200000
18-May-2009
93.017409
--
28200000
15-May-2009
93.572419
--
28200000
14-May-2009
93.728275
--
28100000
13-May-2009
93.755938
--
28100000
12-May-2009
93.319488
--
27900000
11-May-2009
93.272102
--
27900000
08-May-2009
92.526792
--
28000000
07-May-2009
92.525414
--
27900000
06-May-2009
93.284777
--
27900000
05-May-2009
93.233162
--
27900000
04-May-2009
93.217733
--
27900000
01-May-2009
93.087004
0.28034
28000000
30-Apr-2009
93.609676
--
28100000
29-Apr-2009
93.786596
--
28100000
28-Apr-2009
94.340727
--
28000000
27-Apr-2009
94.88811
--
28000000
24-Apr-2009
94.341543
--
28100000
23-Apr-2009
94.784795
--
28100000
22-Apr-2009
94.589154
--
28200000
21-Apr-2009
94.992641
--
28500000
20-Apr-2009
95.410898
--
28500000
17-Apr-2009
94.775277
--
28500000
16-Apr-2009
95.486366
--
28500000
15-Apr-2009
95.957784
--
28800000
14-Apr-2009
95.7858
--
28800000
13-Apr-2009
95.38283
--
28800000
09-Apr-2009
94.797277
--
28800000
08-Apr-2009
95.220391
--
28600000
07-Apr-2009
94.800147
--
28600000
06-Apr-2009
94.550508
--
28600000
03-Apr-2009
94.756086
--
28300000
02-Apr-2009
95.812998
--
28300000
01-Apr-2009
96.49387
0.276244
28200000
31-Mar-2009
96.543123
--
27600000
30-Mar-2009
96.35474
--
27600000
27-Mar-2009
95.990367
--
27800000
26-Mar-2009
96.21335
--
27900000
25-Mar-2009
95.924175
--
27900000
24-Mar-2009
96.697271
--
28000000
23-Mar-2009
96.709354
--
28000000
20-Mar-2009
96.84972
--
28000000
19-Mar-2009
96.940291
--
28000000
18-Mar-2009
97.331021
--
28000000
17-Mar-2009
93.925363
--
28000000
16-Mar-2009
94.280417
--
28000000
13-Mar-2009
94.659443
--
28000000
12-Mar-2009
94.603289
--
27800000
11-Mar-2009
94.341065
--
27800000
10-Mar-2009
93.853963
--
27800000
09-Mar-2009
94.47571
--
27800000
06-Mar-2009
94.780395
--
27900000
05-Mar-2009
94.859777
--
27900000
04-Mar-2009
93.59004
--
27900000
03-Mar-2009
94.096384
--
27900000
02-Mar-2009
94.283367
0.2475
27900000
27-Feb-2009
93.615233
--
27900000
26-Feb-2009
93.908316
--
27900000
25-Feb-2009
94.055937
--
28300000
24-Feb-2009
95.027775
--
28300000
23-Feb-2009
95.206885
--
28100000
20-Feb-2009
95.261563
--
28000000
19-Feb-2009
94.699642
--
28000000
18-Feb-2009
95.558751
--
28000000
17-Feb-2009
96.06424
--
28100000
13-Feb-2009
94.59832
--
28100000
12-Feb-2009
95.621113
--
28100000
11-Feb-2009
95.164778
--
28100000
10-Feb-2009
94.645575
--
28100000
09-Feb-2009
93.406296
--
28100000
06-Feb-2009
93.633806
--
28200000
05-Feb-2009
94.136577
--
28600000
04-Feb-2009
93.956023
--
28600000
03-Feb-2009
94.404683
--
28700000
02-Feb-2009
95.264549
0.26625
28700000
30-Jan-2009
94.658236
--
28700000
29-Jan-2009
94.854953
--
28700000
28-Jan-2009
95.77013
--
28700000
27-Jan-2009
96.67312
--
28800000
26-Jan-2009
95.85651
--
28800000
23-Jan-2009
96.013237
--
28900000
22-Jan-2009
96.266924
--
28900000
21-Jan-2009
96.697699
--
28900000
20-Jan-2009
97.929913
--
29000000
16-Jan-2009
98.167301
--
29000000
15-Jan-2009
98.838565
--
29100000
14-Jan-2009
98.829744
--
29100000
13-Jan-2009
98.259066
--
29200000
12-Jan-2009
98.235896
--
29200000
09-Jan-2009
97.569268
--
29300000
08-Jan-2009
97.293697
--
29300000
07-Jan-2009
96.890543
--
29500000
06-Jan-2009
96.788239
--
29800000
05-Jan-2009
96.838585
--
30300000
02-Jan-2009
97.18064
--
30600000
31-Dec-2008
98.370839
--
30600000
30-Dec-2008
99.506795
--
30600000
29-Dec-2008
99.539005
0.369008
30700000
26-Dec-2008
99.543199
--
30700000
24-Dec-2008
99.22174
--
30700000
23-Dec-2008
99.386247
--
30800000
22-Dec-2008
99.497909
--
31500000
19-Dec-2008
99.618828
--
31600000
18-Dec-2008
100.070034
--
31800000
17-Dec-2008
99.262162
--
31900000
16-Dec-2008
98.243058
--
32200000
15-Dec-2008
96.999194
--
32200000
12-Dec-2008
96.622944
--
32200000
11-Dec-2008
96.258447
--
32100000
10-Dec-2008
95.672775
--
32200000
09-Dec-2008
95.815777
--
32200000
08-Dec-2008
95.336516
--
32500000
05-Dec-2008
95.739071
--
32800000
04-Dec-2008
96.569195
--
32900000
03-Dec-2008
95.908228
--
33000000
02-Dec-2008
95.691966
--
32900000
01-Dec-2008
95.482626
0.3125
33500000
28-Nov-2008
94.217365
--
33500000
26-Nov-2008
93.872743
--
33500000
25-Nov-2008
93.343058
--
33500000
24-Nov-2008
91.893145
--
33400000
21-Nov-2008
92.913325
--
33400000
20-Nov-2008
93.173939
--
33400000
19-Nov-2008
91.757533
--
33400000
18-Nov-2008
90.983546
--
33300000
17-Nov-2008
90.082951
--
33400000
14-Nov-2008
89.622015
--
33400000
13-Nov-2008
89.210018
--
33400000
12-Nov-2008
89.49223
--
33400000
11-Nov-2008
88.831311
--
33400000
10-Nov-2008
88.817273
--
33400000
07-Nov-2008
88.547461
--
33400000
06-Nov-2008
88.942212
--
33400000
05-Nov-2008
89.048017
--
33400000
04-Nov-2008
88.730341
--
33400000
03-Nov-2008
87.807907
0.32
33900000
31-Oct-2008
87.697826
--
33900000
30-Oct-2008
87.956339
--
33900000
29-Oct-2008
88.411766
--
33900000
28-Oct-2008
88.643081
--
33900000
27-Oct-2008
89.193958
--
33900000
24-Oct-2008
89.297551
--
33300000
23-Oct-2008
90.071257
--
33300000
22-Oct-2008
89.480445
--
33300000
21-Oct-2008
88.99173
--
33300000
20-Oct-2008
87.792169
--
33600000
17-Oct-2008
87.299012
--
33600000
16-Oct-2008
87.403298
--
33600000
15-Oct-2008
87.02441
--
33600000
14-Oct-2008
87.115937
--
34200000
13-Oct-2008
88.165853
--
34200000
10-Oct-2008
88.132581
--
34200000
09-Oct-2008
88.242289
--
34200000
08-Oct-2008
89.173548
--
33900000
07-Oct-2008
90.666191
--
33900000
06-Oct-2008
91.173103
--
33500000
03-Oct-2008
89.687982
--
33200000
02-Oct-2008
89.619656
--
33000000
01-Oct-2008
89.167708
0.305
32800000
30-Sept-2008
88.883408
--
32700000
29-Sept-2008
90.292326
--
32700000
26-Sept-2008
88.96631
--
32600000
25-Sept-2008
88.773007
--
32500000
24-Sept-2008
89.264243
--
32500000
23-Sept-2008
88.848588
--
32700000
22-Sept-2008
88.950564
--
32800000
19-Sept-2008
89.280861
--
33400000
18-Sept-2008
91.471246
--
33400000
17-Sept-2008
91.584914
--
33000000
16-Sept-2008
91.063627
--
33000000
15-Sept-2008
91.178735
--
32700000
12-Sept-2008
89.499279
--
32700000
11-Sept-2008
90.142797
--
32300000
10-Sept-2008
90.005233
--
32300000
09-Sept-2008
90.301702
--
32300000
08-Sept-2008
89.88137
--
31800000
05-Sept-2008
89.974066
--
31600000
04-Sept-2008
90.129406
--
31600000
03-Sept-2008
89.806736
--
30900000
02-Sept-2008
89.485148
0.295404
30900000
29-Aug-2008
89.220793
--
30900000
28-Aug-2008
89.398822
--
30900000
27-Aug-2008
89.519674
--
30900000
26-Aug-2008
89.406451
--
30900000
25-Aug-2008
89.39092
--
30900000
22-Aug-2008
88.820798
--
30900000
21-Aug-2008
89.037566
--
30900000
20-Aug-2008
89.298846
--
30700000
19-Aug-2008
89.010726
--
30700000
18-Aug-2008
89.111657
--
30700000
15-Aug-2008
88.852887
--
30700000
14-Aug-2008
88.630651
--
30500000
13-Aug-2008
88.302686
--
30500000
12-Aug-2008
88.499381
--
30500000
11-Aug-2008
87.902405
--
30500000
08-Aug-2008
88.211104
--
30500000
07-Aug-2008
88.335276
--
30500000
06-Aug-2008
87.495358
--
30300000
05-Aug-2008
87.697078
--
30300000
04-Aug-2008
87.876571
--
29800000
01-Aug-2008
87.968613
0.304371
29800000
31-Jul-2008
88.056543
--
29800000
30-Jul-2008
87.580912
--
29800000
29-Jul-2008
87.596968
--
29800000
28-Jul-2008
87.741445
--
29800000
25-Jul-2008
87.110094
--
29800000
24-Jul-2008
87.653497
--
29600000
23-Jul-2008
86.819766
--
29600000
22-Jul-2008
87.144448
--
29600000
21-Jul-2008
87.320825
--
29600000
18-Jul-2008
87.212828
--
29600000
17-Jul-2008
87.473195
--
29600000
16-Jul-2008
88.138763
--
29600000
15-Jul-2008
88.627113
--
29600000
14-Jul-2008
88.365688
--
29600000
11-Jul-2008
87.949169
--
29600000
10-Jul-2008
88.787468
--
29700000
09-Jul-2008
88.650856
--
29700000
08-Jul-2008
88.38212
--
29700000
07-Jul-2008
88.074339
--
29700000
03-Jul-2008
87.712291
--
29700000
02-Jul-2008
87.72639
--
29700000
01-Jul-2008
87.497286
0.291827
29900000
30-Jun-2008
87.833475
--
29900000
27-Jun-2008
87.740023
--
29900000
26-Jun-2008
87.489323
--
29900000
25-Jun-2008
86.923355
--
29900000
24-Jun-2008
87.005056
--
29900000
23-Jun-2008
86.54523
--
30100000
20-Jun-2008
86.698171
--
30100000
19-Jun-2008
86.275376
--
30100000
18-Jun-2008
86.588626
--
30100000
17-Jun-2008
86.145091
--
30100000
16-Jun-2008
85.959449
--
29700000
13-Jun-2008
85.843294
--
29800000
12-Jun-2008
86.131606
--
29800000
11-Jun-2008
86.921568
--
29800000
10-Jun-2008
86.738882
--
29800000
09-Jun-2008
87.431142
--
29800000
06-Jun-2008
87.851632
--
29800000
05-Jun-2008
87.307249
--
29800000
04-Jun-2008
87.83157
--
29300000
03-Jun-2008
88.033159
--
29300000
02-Jun-2008
87.52423
0.307167
29300000
30-May-2008
87.28858
--
29300000
29-May-2008
87.089204
--
29300000
28-May-2008
87.505936
--
29300000
27-May-2008
88.047294
--
29400000
23-May-2008
88.558616
--
29400000
22-May-2008
88.04517
--
29400000
21-May-2008
88.661662
--
29400000
20-May-2008
88.936639
--
29400000
19-May-2008
88.538626
--
29400000
16-May-2008
88.413811
--
29400000
15-May-2008
88.470494
--
29600000
14-May-2008
87.904656
--
29600000
13-May-2008
88.123692
--
29700000
12-May-2008
88.958775
--
29700000
09-May-2008
88.978003
--
29700000
08-May-2008
88.765422
--
29700000
07-May-2008
88.266971
--
29900000
06-May-2008
88.070117
--
30200000
05-May-2008
88.304782
--
30200000
02-May-2008
88.272429
--
30200000
01-May-2008
88.884622
0.279997
30300000
30-Apr-2008
89.101695
--
30400000
29-Apr-2008
88.793543
--
30400000
28-Apr-2008
88.720717
--
30700000
25-Apr-2008
88.494191
--
30700000
24-Apr-2008
88.707595
--
30700000
23-Apr-2008
89.329601
--
30900000
22-Apr-2008
89.398982
--
31200000
21-Apr-2008
89.481516
--
30800000
18-Apr-2008
89.266238
--
30300000
17-Apr-2008
89.381631
--
30500000
16-Apr-2008
89.615761
--
30600000
15-Apr-2008
90.353044
--
29900000
14-Apr-2008
90.751328
--
29600000
11-Apr-2008
90.899683
--
29700000
10-Apr-2008
90.484056
--
29700000
09-Apr-2008
90.919137
--
29600000
08-Apr-2008
90.317721
--
29600000
07-Apr-2008
90.337057
--
29600000
04-Apr-2008
90.899158
--
29700000
03-Apr-2008
90.196284
--
29500000
02-Apr-2008
90.250107
--
29600000
01-Apr-2008
90.542815
0.310872
29500000
31-Mar-2008
91.663782
--
29500000
28-Mar-2008
91.402882
--
29500000
27-Mar-2008
91.050309
--
29600000
26-Mar-2008
91.255462
--
29600000
25-Mar-2008
91.267834
--
29900000
24-Mar-2008
91.114077
--
30500000
20-Mar-2008
92.429306
--
30500000
19-Mar-2008
92.21644
--
30700000
18-Mar-2008
91.589187
--
30700000
17-Mar-2008
92.229303
--
30900000
14-Mar-2008
91.736753
--
30900000
13-Mar-2008
90.786892
--
31000000
12-Mar-2008
90.879545
--
30900000
11-Mar-2008
90.185826
--
30400000
10-Mar-2008
91.228351
--
30400000
07-Mar-2008
90.530904
--
30100000
06-Mar-2008
90.041354
--
30100000
05-Mar-2008
89.570778
--
30100000
04-Mar-2008
90.127665
--
30100000
03-Mar-2008
90.352329
0.280063
30100000
29-Feb-2008
90.6753
--
30100000
28-Feb-2008
89.534109
--
30100000
27-Feb-2008
88.701589
--
30600000
26-Feb-2008
88.608068
--
30900000
25-Feb-2008
88.358936
--
30900000
22-Feb-2008
88.984274
--
30900000
21-Feb-2008
88.973368
--
30900000
20-Feb-2008
88.128839
--
30900000
19-Feb-2008
88.375878
--
30900000
15-Feb-2008
88.952617
--
31300000
14-Feb-2008
88.716209
--
31300000
13-Feb-2008
89.399849
--
31300000
12-Feb-2008
89.437173
--
31800000
11-Feb-2008
89.800709
--
31800000
08-Feb-2008
89.551538
--
31800000
07-Feb-2008
89.081458
--
31800000
06-Feb-2008
89.764911
--
31800000
05-Feb-2008
89.88115
--
31900000
04-Feb-2008
89.490582
--
31900000
01-Feb-2008
89.714846
0.280643
31900000
31-Jan-2008
89.703679
--
31500000
30-Jan-2008
89.11263
--
31000000
29-Jan-2008
89.546614
--
31000000
28-Jan-2008
89.924834
--
31000000
25-Jan-2008
89.955259
--
31000000
24-Jan-2008
89.589628
--
30800000
23-Jan-2008
90.882175
--
30900000
22-Jan-2008
90.516196
--
30500000
18-Jan-2008
89.447701
--
30100000
17-Jan-2008
89.459371
--
30100000
16-Jan-2008
89.001192
--
29800000
15-Jan-2008
89.063504
--
29800000
14-Jan-2008
88.5117
--
29800000
11-Jan-2008
88.411572
--
29500000
10-Jan-2008
87.915609
--
29500000
09-Jan-2008
88.464839
--
29400000
08-Jan-2008
88.148749
--
29400000
07-Jan-2008
88.160299
--
29200000
04-Jan-2008
88.016019
--
29200000
03-Jan-2008
87.622923
--
29200000
02-Jan-2008
87.628648
--
29100000
31-Dec-2007
86.780255
--
29100000
28-Dec-2007
86.367533
--
29100000
27-Dec-2007
85.764805
0.313169
29100000
26-Dec-2007
85.601189
--
29100000
24-Dec-2007
85.993148
--
29100000
21-Dec-2007
86.21915
--
28800000
20-Dec-2007
87.056129
--
28800000
19-Dec-2007
86.743617
--
28800000
18-Dec-2007
86.461583
--
28600000
17-Dec-2007
85.993033
--
28600000
14-Dec-2007
85.69
--
28600000
13-Dec-2007
86.05
--
28200000
12-Dec-2007
86.57
--
28100000
11-Dec-2007
87.09
--
28100000
10-Dec-2007
86.11
--
28100000
07-Dec-2007
86.24
--
28200000
06-Dec-2007
86.96
--
28200000
05-Dec-2007
87.46
--
28200000
04-Dec-2007
87.57
--
28200000
03-Dec-2007
87.53
0.295346
27600000
30-Nov-2007
87.34
--
27600000
29-Nov-2007
87.43
--
27600000
28-Nov-2007
86.96
--
27600000
27-Nov-2007
87.4
--
27600000
26-Nov-2007
87.94
--
27600000
23-Nov-2007
86.95
--
27600000
21-Nov-2007
86.87
--
28500000
20-Nov-2007
86.71
--
28500000
19-Nov-2007
86.6
--
28400000
16-Nov-2007
86.16
--
28400000
15-Nov-2007
86.11
--
28400000
14-Nov-2007
85.47
--
28400000
13-Nov-2007
85.55
--
28400000
12-Nov-2007
85.74
--
28400000
09-Nov-2007
85.7
--
28400000
08-Nov-2007
85.41
--
28600000
07-Nov-2007
85.07
--
28600000
06-Nov-2007
84.88
--
28600000
05-Nov-2007
85.1
--
28500000
02-Nov-2007
85.21
--
28500000
01-Nov-2007
84.8
0.296534
28700000
31-Oct-2007
84.45
--
28700000
30-Oct-2007
84.95
--
28700000
29-Oct-2007
84.94
--
28600000
26-Oct-2007
84.88
--
28600000
25-Oct-2007
85.07
--
28600000
24-Oct-2007
85.18
--
28600000
23-Oct-2007
84.75
--
28600000
22-Oct-2007
84.8
--
28500000
19-Oct-2007
84.74
--
28500000
18-Oct-2007
84.16
--
28500000
17-Oct-2007
83.87
--
28500000
16-Oct-2007
83.23
--
28800000
15-Oct-2007
83.11
--
28800000
12-Oct-2007
83
--
28800000
11-Oct-2007
83.14
--
29100000
10-Oct-2007
83.19
--
29100000
09-Oct-2007
83.17
--
28900000
08-Oct-2007
83.22
--
28900000
05-Oct-2007
83.19
--
28600000
04-Oct-2007
83.85
--
28600000
03-Oct-2007
83.73
--
28400000
02-Oct-2007
83.82
--
28600000
01-Oct-2007
83.65
0.31013
28600000
28-Sept-2007
83.82
--
28700000
27-Sept-2007
83.85
--
28700000
26-Sept-2007
83.58
--
28700000
25-Sept-2007
83.58
--
28800000
24-Sept-2007
83.5
--
28900000
21-Sept-2007
83.43
--
29400000
20-Sept-2007
83.21
--
29500000
19-Sept-2007
84.02
--
29600000
18-Sept-2007
84.25
--
29500000
17-Sept-2007
84.24
--
29500000
14-Sept-2007
84.26
--
29500000
13-Sept-2007
84.15
--
29500000
12-Sept-2007
84.56
--
29500000
11-Sept-2007
84.8
--
29400000
10-Sept-2007
85.04
--
29000000
07-Sept-2007
84.76
--
29000000
06-Sept-2007
83.93
--
29000000
05-Sept-2007
84.1
--
29000000
04-Sept-2007
83.55
0.333602
29000000
31-Aug-2007
83.89
--
29000000
30-Aug-2007
84.13
--
29000000
29-Aug-2007
83.81
--
29000000
28-Aug-2007
83.89
--
29000000
27-Aug-2007
83.46
--
29000000
24-Aug-2007
83.41
--
28900000
23-Aug-2007
83.34
--
28800000
22-Aug-2007
83.35
--
29500000
21-Aug-2007
83.49
--
28200000
20-Aug-2007
83.22
--
27300000
17-Aug-2007
82.95
--
27300000
16-Aug-2007
83.25
--
27500000
15-Aug-2007
82.63
--
27700000
14-Aug-2007
82.45
--
27600000
13-Aug-2007
82.16
--
27600000
10-Aug-2007
82.13
--
27600000
09-Aug-2007
82.04
--
27600000
08-Aug-2007
81.68
--
27600000
07-Aug-2007
82.29
--
27600000
06-Aug-2007
82.36
--
27100000
03-Aug-2007
82.5
--
27200000
02-Aug-2007
82.2
--
27000000
01-Aug-2007
82.17
0.322098
27100000
31-Jul-2007
82.45
--
27100000
30-Jul-2007
83.07
--
27100000
27-Jul-2007
82.33
--
27100000
26-Jul-2007
82.41
--
27100000
25-Jul-2007
81.68
--
27100000
24-Jul-2007
81.45
--
27200000
23-Jul-2007
81.32
--
27200000
20-Jul-2007
81.33
--
27200000
19-Jul-2007
80.92
--
27000000
18-Jul-2007
81
--
27000000
17-Jul-2007
80.62
--
27000000
16-Jul-2007
80.8
--
27100000
13-Jul-2007
80.42
--
27100000
12-Jul-2007
80.37
--
27100000
11-Jul-2007
80.58
--
27100000
10-Jul-2007
80.75
--
27200000
09-Jul-2007
80.11
--
27200000
06-Jul-2007
79.9
--
27100000
05-Jul-2007
80.16
--
27200000
03-Jul-2007
80.65
--
27200000
02-Jul-2007
80.91
0.313321
27200000
29-Jun-2007
81
--
27200000
28-Jun-2007
80.56
--
26800000
27-Jun-2007
80.79
--
26800000
26-Jun-2007
80.61
--
26800000
25-Jun-2007
80.72
--
26800000
22-Jun-2007
80.34
--
26800000
21-Jun-2007
80.18
--
26800000
20-Jun-2007
80.36
--
26900000
19-Jun-2007
80.57
--
26900000
18-Jun-2007
80.23
--
26900000
15-Jun-2007
80.06
--
26900000
14-Jun-2007
79.78
--
27000000
13-Jun-2007
79.87
--
27000000
12-Jun-2007
79.63
--
26900000
11-Jun-2007
80.19
--
26800000
08-Jun-2007
80.26
--
26800000
07-Jun-2007
80.35
--
26400000
06-Jun-2007
81.02
--
26300000
05-Jun-2007
80.97
--
26300000
04-Jun-2007
81.21
--
26300000
01-Jun-2007
81.03
0.329226
26300000
31-May-2007
81.72
--
26200000
30-May-2007
81.78
--
26200000
29-May-2007
81.76
--
26200000
25-May-2007
81.85
--
26200000
24-May-2007
81.87
--
26200000
23-May-2007
81.85
--
26200000
22-May-2007
81.99
--
26200000
21-May-2007
82.21
--
26200000
18-May-2007
82.1
--
26200000
17-May-2007
82.36
--
26200000
16-May-2007
82.61
--
26200000
15-May-2007
82.59
--
26200000
14-May-2007
82.71
--
26200000
11-May-2007
82.77
--
26200000
10-May-2007
82.89
--
26100000
09-May-2007
82.75
--
25600000
08-May-2007
82.97
--
25300000
07-May-2007
82.95
--
25300000
04-May-2007
82.89
--
25300000
03-May-2007
82.69
--
25300000
02-May-2007
82.85
--
25300000
01-May-2007
82.86
0.314451
25300000
30-Apr-2007
83.25
--
25300000
27-Apr-2007
82.81
--
25200000
26-Apr-2007
82.86
--
25800000
25-Apr-2007
83.08
--
25400000
24-Apr-2007
83.18
--
24500000
23-Apr-2007
83.02
--
24500000
20-Apr-2007
82.87
--
24500000
19-Apr-2007
82.86
--
24500000
18-Apr-2007
82.91
--
24300000
17-Apr-2007
82.72
--
24300000
16-Apr-2007
82.44
--
24300000
13-Apr-2007
82.27
--
24400000
12-Apr-2007
82.4
--
24300000
11-Apr-2007
82.39
--
24300000
10-Apr-2007
82.44
--
24000000
09-Apr-2007
82.32
--
23900000
05-Apr-2007
82.66
--
23900000
04-Apr-2007
82.79
--
23900000
03-Apr-2007
82.69
--
23800000
02-Apr-2007
82.81
0.321919
23800000
30-Mar-2007
83.08
--
23800000
29-Mar-2007
83.16
--
23800000
28-Mar-2007
83.22
--
23700000
27-Mar-2007
83.25
--
23700000
26-Mar-2007
83.35
--
23700000
23-Mar-2007
83.2
--
23700000
22-Mar-2007
83.32
--
23700000
21-Mar-2007
83.71
--
23700000
20-Mar-2007
83.5
--
23700000
19-Mar-2007
83.38
--
23400000
16-Mar-2007
83.47
--
23300000
15-Mar-2007
83.53
--
23300000
14-Mar-2007
83.58
--
23300000
13-Mar-2007
83.71
--
23300000
12-Mar-2007
83.35
--
23300000
09-Mar-2007
83.11
--
23300000
08-Mar-2007
83.57
--
23000000
07-Mar-2007
83.6
--
23000000
06-Mar-2007
83.42
--
22900000
05-Mar-2007
83.46
--
22900000
02-Mar-2007
83.45
--
22900000
01-Mar-2007
83.22
0.274746
22900000
28-Feb-2007
83.49
--
22900000
27-Feb-2007
83.68
--
22900000
26-Feb-2007
83.02
--
22900000
23-Feb-2007
82.73
--
22900000
22-Feb-2007
82.43
--
22900000
21-Feb-2007
82.64
--
22900000
20-Feb-2007
82.7
--
22700000
16-Feb-2007
82.57
--
22700000
15-Feb-2007
82.5
--
22800000
14-Feb-2007
82.36
--
22800000
13-Feb-2007
81.9
--
22600000
12-Feb-2007
81.95
--
22600000
09-Feb-2007
82.02
--
22600000
08-Feb-2007
82.3
--
22300000
07-Feb-2007
82.24
--
22300000
06-Feb-2007
82.12
--
22300000
05-Feb-2007
81.87
--
22300000
02-Feb-2007
81.74
--
22300000
01-Feb-2007
81.68
0.311091
22300000
31-Jan-2007
82.07
--
22200000
30-Jan-2007
81.76
--
22200000
29-Jan-2007
81.68
--
22200000
26-Jan-2007
81.71
--
22200000
25-Jan-2007
81.76
--
22200000
24-Jan-2007
82.07
--
22200000
23-Jan-2007
82.08
--
22100000
22-Jan-2007
82.3
--
21800000
19-Jan-2007
82.2
--
21800000
18-Jan-2007
82.29
--
21800000
17-Jan-2007
82.1
--
21800000
16-Jan-2007
82.29
--
21800000
12-Jan-2007
82.12
--
21900000
11-Jan-2007
82.32
--
21900000
10-Jan-2007
82.61
--
21900000
09-Jan-2007
82.72
--
21900000
08-Jan-2007
82.71
--
21900000
05-Jan-2007
82.72
--
22100000
04-Jan-2007
82.88
--
21700000
03-Jan-2007
82.62
--
21700000
29-Dec-2006
82.35
--
21700000
28-Dec-2006
82.41
--
21700000
27-Dec-2006
82.61
0.239297
21400000
26-Dec-2006
83.14
--
21400000
22-Dec-2006
82.99
--
21400000
21-Dec-2006
83.4
--
21400000
20-Dec-2006
83.13
--
21400000
19-Dec-2006
83.12
--
21300000
18-Dec-2006
83.14
--
21300000
15-Dec-2006
83.09
--
21300000
14-Dec-2006
83.09
--
21300000
13-Dec-2006
83.17
--
21300000
12-Dec-2006
83.65
--
21100000
11-Dec-2006
83.47
--
21100000
08-Dec-2006
83.24
--
21200000
07-Dec-2006
83.63
--
21200000
06-Dec-2006
83.66
--
21200000
05-Dec-2006
83.85
--
22300000
04-Dec-2006
83.9
--
22300000
01-Dec-2006
83.88
0.304142
22500000
30-Nov-2006
83.99
--
22500000
29-Nov-2006
83.61
--
22500000
28-Nov-2006
83.7
--
22500000
27-Nov-2006
83.53
--
22500000
24-Nov-2006
83.44
--
22500000
22-Nov-2006
83.32
--
22500000
21-Nov-2006
83.25
--
22600000
20-Nov-2006
83.14
--
22600000
17-Nov-2006
83.06
--
22600000
16-Nov-2006
82.75
--
22600000
15-Nov-2006
82.96
--
22700000
14-Nov-2006
83.24
--
22700000
13-Nov-2006
83.01
--
22600000
10-Nov-2006
83.08
--
22600000
09-Nov-2006
82.87
--
22600000
08-Nov-2006
82.84
--
22200000
07-Nov-2006
82.69
--
22200000
06-Nov-2006
82.41
--
22200000
03-Nov-2006
82.34
--
22200000
02-Nov-2006
82.99
--
22200000
01-Nov-2006
83.18
0.308354
22200000
31-Oct-2006
83.23
--
22200000
30-Oct-2006
82.83
--
22200000
27-Oct-2006
82.77
--
22200000
26-Oct-2006
82.53
--
22200000
25-Oct-2006
82.21
--
22200000
24-Oct-2006
81.94
--
22200000
23-Oct-2006
81.92
--
22200000
20-Oct-2006
82.11
--
22200000
19-Oct-2006
82.1
--
22200000
18-Oct-2006
82.2
--
21800000
17-Oct-2006
82.13
--
21200000
16-Oct-2006
82.05
--
21200000
13-Oct-2006
81.91
--
21200000
12-Oct-2006
82.05
--
21200000
11-Oct-2006
82
--
21200000
10-Oct-2006
82.2
--
20600000
09-Oct-2006
82.48
--
20600000
06-Oct-2006
82.44
--
20600000
05-Oct-2006
82.96
--
20600000
04-Oct-2006
83.21
--
20600000
03-Oct-2006
82.89
--
20600000
02-Oct-2006
82.86
0.315666
20600000
29-Sept-2006
83.06
--
20600000
28-Sept-2006
83.1
--
20200000
27-Sept-2006
83.24
--
20200000
26-Sept-2006
83.27
--
19900000
25-Sept-2006
83.41
--
19900000
22-Sept-2006
83.15
--
19900000
21-Sept-2006
82.85
--
19900000
20-Sept-2006
82.39
--
19900000
19-Sept-2006
82.35
--
19900000
18-Sept-2006
81.91
--
19900000
15-Sept-2006
81.96
--
19900000
14-Sept-2006
82
--
19900000
13-Sept-2006
82.13
--
19900000
12-Sept-2006
82.09
--
20000000
11-Sept-2006
81.93
--
20000000
08-Sept-2006
82.05
--
20000000
07-Sept-2006
81.91
--
20000000
06-Sept-2006
81.85
--
20000000
05-Sept-2006
81.97
--
19900000
01-Sept-2006
82.19
0.311585
19800000
31-Aug-2006
82.46
--
19600000
30-Aug-2006
82.26
--
19600000
29-Aug-2006
82.14
--
19600000
28-Aug-2006
82.1
--
19600000
25-Aug-2006
82.12
--
19600000
24-Aug-2006
82.04
--
19600000
23-Aug-2006
81.995212
--
19600000
22-Aug-2006
82.015409
--
19600000
21-Aug-2006
81.980769
--
19600000
18-Aug-2006
81.870596
--
19600000
17-Aug-2006
81.702361
--
19200000
16-Aug-2006
81.688551
--
19300000
15-Aug-2006
81.34777
--
19300000
14-Aug-2006
80.985633
--
19000000
11-Aug-2006
81.12186
--
18700000
10-Aug-2006
81.331705
--
18700000
09-Aug-2006
81.340281
--
18700000
08-Aug-2006
81.386342
--
18600000
07-Aug-2006
81.357617
--
18400000
04-Aug-2006
81.44555
--
18400000
03-Aug-2006
81.143615
--
18400000
02-Aug-2006
81.08
--
--
01-Aug-2006
80.964823
0.319344
18400000
31-Jul-2006
81.266343
--
18300000
28-Jul-2006
81.206107
--
18300000
27-Jul-2006
80.895731
--
18300000
26-Jul-2006
80.901191
--
18200000
25-Jul-2006
80.736349
--
18200000
24-Jul-2006
80.824222
--
18200000
21-Jul-2006
80.791997
--
18200000
20-Jul-2006
80.84017
--
18100000
19-Jul-2006
80.662541
--
18100000
18-Jul-2006
80.236999
--
17700000
17-Jul-2006
80.563479
--
17700000
14-Jul-2006
80.566534
--
17700000
13-Jul-2006
80.49739
--
17600000
12-Jul-2006
80.335006
--
17600000
11-Jul-2006
80.329222
--
17600000
10-Jul-2006
80.160223
--
17400000
07-Jul-2006
80.106557
--
17400000
06-Jul-2006
79.819836
--
17700000
05-Jul-2006
79.607509
--
17400000
03-Jul-2006
79.982466
0.312173
17400000
30-Jun-2006
80.327478
--
17400000
29-Jun-2006
79.964507
--
17500000
28-Jun-2006
79.719637
--
17000000
27-Jun-2006
79.888008
--
16800000
26-Jun-2006
79.725749
--
16800000
23-Jun-2006
79.722735
--
16800000
22-Jun-2006
79.892464
--
16800000
21-Jun-2006
80.087058
--
16800000
20-Jun-2006
80.100243
--
16800000
19-Jun-2006
80.142478
--
16800000
16-Jun-2006
80.201926
--
16800000
15-Jun-2006
80.358351
--
16800000
14-Jun-2006
80.601862
--
16800000
13-Jun-2006
81.077926
--
16800000
12-Jun-2006
80.911482
--
16600000
09-Jun-2006
80.895634
--
16600000
08-Jun-2006
80.846496
--
16700000
07-Jun-2006
80.67051
--
16700000
06-Jun-2006
80.774066
--
16400000
05-Jun-2006
80.669967
--
16400000
02-Jun-2006
80.793154
--
16300000
01-Jun-2006
80.141916
0.294288
16300000
31-May-2006
80.383607
--
16300000
30-May-2006
80.583224
--
16100000
26-May-2006
80.702277
--
16100000
25-May-2006
80.581361
--
16100000
24-May-2006
80.78172
--
16100000
23-May-2006
80.610484
--
16000000
22-May-2006
80.746196
--
16000000
19-May-2006
80.629428
--
16100000
18-May-2006
80.524792
--
16100000
17-May-2006
80.105772
--
16100000
16-May-2006
80.325111
--
16100000
15-May-2006
80.051879
--
16100000
12-May-2006
79.837266
--
15800000
11-May-2006
80.089227
--
15800000
10-May-2006
80.205013
--
15800000
09-May-2006
80.196833
--
15800000
08-May-2006
80.216483
--
15800000
05-May-2006
80.228801
--
16000000
04-May-2006
79.997867
--
16000000
03-May-2006
80.016929
--
16000000
02-May-2006
80.188746
--
16000000
01-May-2006
80.090884
0.293988
16000000
28-Apr-2006
80.702368
--
16000000
27-Apr-2006
80.568778
--
16000000
26-Apr-2006
80.392866
--
16000000
25-Apr-2006
80.56721
--
16000000
24-Apr-2006
80.975547
--
16000000
21-Apr-2006
80.795596
--
15700000
20-Apr-2006
80.680076
--
15700000
19-Apr-2006
80.709357
--
15700000
18-Apr-2006
80.946055
--
15500000
17-Apr-2006
80.716748
--
15500000
13-Apr-2006
80.52401
--
15600000
12-Apr-2006
80.812304
--
15600000
11-Apr-2006
81.032799
--
15600000
10-Apr-2006
80.85938
--
15800000
07-Apr-2006
80.808003
--
15800000
06-Apr-2006
81.145891
--
15700000
05-Apr-2006
81.379811
--
15700000
04-Apr-2006
81.185665
--
15500000
03-Apr-2006
81.129716
0.260258
15500000
31-Mar-2006
81.488485
--
15500000
30-Mar-2006
81.461854
--
15200000
29-Mar-2006
81.687956
--
15200000
28-Mar-2006
81.846941
--
15100000
27-Mar-2006
82.250881
--
15100000
24-Mar-2006
82.360054
--
15100000
23-Mar-2006
81.981272
--
15100000
22-Mar-2006
82.180221
--
15100000
21-Mar-2006
82.10774
--
15100000
20-Mar-2006
82.458788
--
15100000
17-Mar-2006
82.317469
--
15100000
16-Mar-2006
82.455836
--
15000000
15-Mar-2006
81.963821
--
15100000
14-Mar-2006
82.102508
--
15100000
13-Mar-2006
81.650989
--
15100000
10-Mar-2006
81.694959
--
14900000
09-Mar-2006
81.799414
--
14600000
08-Mar-2006
81.746632
--
14600000
07-Mar-2006
81.721799
--
14600000
06-Mar-2006
81.692092
--
14500000
03-Mar-2006
81.94329
--
14300000
02-Mar-2006
82.199187
--
14300000
01-Mar-2006
82.447359
0.267073
14200000
28-Feb-2006
82.91629
--
14100000
27-Feb-2006
82.644823
--
13900000
24-Feb-2006
82.729252
--
13900000
23-Feb-2006
82.76984
--
13900000
22-Feb-2006
82.985727
--
13900000
21-Feb-2006
82.803706
--
14100000
17-Feb-2006
82.897545
--
14100000
16-Feb-2006
82.599675
--
14100000
15-Feb-2006
82.535367
--
14100000
14-Feb-2006
82.497986
--
14000000
13-Feb-2006
82.631039
--
14000000
10-Feb-2006
82.58116
--
14000000
09-Feb-2006
82.779292
--
14000000
08-Feb-2006
82.685296
--
14000000
07-Feb-2006
82.816702
--
13800000
06-Feb-2006
82.929569
--
13700000
03-Feb-2006
82.942384
--
13700000
02-Feb-2006
82.798458
--
13500000
01-Feb-2006
82.797758
0.26352
14000000
31-Jan-2006
83.249372
--
14000000
30-Jan-2006
83.211636
--
14200000
27-Jan-2006
83.337028
--
14200000
26-Jan-2006
83.228365
--
14200000
25-Jan-2006
83.462434
--
14200000
24-Jan-2006
83.953024
--
13900000
23-Jan-2006
84.107425
--
13900000
20-Jan-2006
84.035147
--
13900000
19-Jan-2006
83.94818
--
13900000
18-Jan-2006
84.14697
--
13800000
17-Jan-2006
84.204803
--
13800000
13-Jan-2006
84.071252
--
13800000
12-Jan-2006
83.711215
--
13900000
11-Jan-2006
83.431459
--
13900000
10-Jan-2006
83.621065
--
13900000
09-Jan-2006
83.892263
--
14000000
06-Jan-2006
83.859052
--
14000000
05-Jan-2006
83.976627
--
14100000
04-Jan-2006
83.977846
--
13900000
03-Jan-2006
83.875461
--
13900000
30-Dec-2005
83.712971
--
13900000
29-Dec-2005
83.789423
--
13900000
28-Dec-2005
83.765919
0.291872
14000000
27-Dec-2005
84.254682
--
14000000
23-Dec-2005
83.992657
--
14000000
22-Dec-2005
83.66784
--
14000000
21-Dec-2005
83.359311
--
13800000
20-Dec-2005
83.460628
--
13800000
19-Dec-2005
83.573266
--
13800000
16-Dec-2005
83.506025
--
13900000
15-Dec-2005
83.385597
--
14200000
14-Dec-2005
83.453076
--
14400000
13-Dec-2005
82.971337
--
14400000
12-Dec-2005
82.877099
--
14400000
09-Dec-2005
82.918248
--
14400000
08-Dec-2005
83.302458
--
14400000
07-Dec-2005
82.975081
--
14400000
06-Dec-2005
83.083193
--
14400000
05-Dec-2005
82.663411
--
14800000
02-Dec-2005
82.87169
--
14800000
01-Dec-2005
82.866652
0.28348
14700000
30-Nov-2005
83.28455
--
14600000
29-Nov-2005
83.386474
--
14100000
28-Nov-2005
83.798765
--
14100000
25-Nov-2005
83.642256
--
14100000
23-Nov-2005
83.376078
--
14100000
22-Nov-2005
83.640994
--
14000000
21-Nov-2005
83.429838
--
14000000
18-Nov-2005
83.17911
--
14000000
17-Nov-2005
83.410959
--
14000000
16-Nov-2005
83.234879
--
14100000
15-Nov-2005
82.82045
--
14100000
14-Nov-2005
82.550205
--
14000000
11-Nov-2005
82.812094
--
14000000
10-Nov-2005
82.80368
--
14000000
09-Nov-2005
82.421644
--
14200000
08-Nov-2005
82.768292
--
14200000
07-Nov-2005
82.356153
--
14200000
04-Nov-2005
82.230151
--
14200000
03-Nov-2005
82.299811
--
14200000
02-Nov-2005
82.55266
--
14200000
01-Nov-2005
82.722518
0.287716
14500000
31-Oct-2005
83.087446
--
14400000
28-Oct-2005
83.029991
--
14300000
27-Oct-2005
83.065378
--
14200000
26-Oct-2005
82.891698
--
14100000
25-Oct-2005
83.313248
--
14100000
24-Oct-2005
83.646224
--
13900000
21-Oct-2005
83.947138
--
13900000
20-Oct-2005
83.569347
--
13900000
19-Oct-2005
83.536816
--
13900000
18-Oct-2005
83.429958
--
13900000
17-Oct-2005
83.350811
--
13600000
14-Oct-2005
83.371623
--
13500000
13-Oct-2005
83.436039
--
13400000
12-Oct-2005
83.613232
--
13400000
11-Oct-2005
83.91426
--
13300000
10-Oct-2005
84.027531
--
13300000
07-Oct-2005
84.001165
--
13200000
06-Oct-2005
83.951399
--
13100000
05-Oct-2005
83.958494
--
13100000
04-Oct-2005
83.867883
--
13100000
03-Oct-2005
83.834483
0.277188
13000000
30-Sept-2005
84.386272
--
13000000
29-Sept-2005
84.631325
--
13000000
28-Sept-2005
84.781773
--
12900000
27-Sept-2005
84.589138
--
12900000
26-Sept-2005
84.631731
--
12900000
23-Sept-2005
84.868988
--
12900000
22-Sept-2005
85.289147
--
12900000
21-Sept-2005
85.178519
--
12900000
20-Sept-2005
84.869273
--
12900000
19-Sept-2005
84.899677
--
13100000
16-Sept-2005
84.782602
--
13100000
15-Sept-2005
85.065882
--
13000000
14-Sept-2005
85.322127
--
13000000
13-Sept-2005
85.515831
--
13000000
12-Sept-2005
85.281696
--
13000000
09-Sept-2005
85.506278
--
12900000
08-Sept-2005
85.442449
--
12900000
07-Sept-2005
85.461324
--
12900000
06-Sept-2005
85.741159
--
12900000
02-Sept-2005
85.964901
--
13000000
01-Sept-2005
86.028417
0.274393
13000000
31-Aug-2005
86.179627
--
12900000
30-Aug-2005
85.714962
--
12900000
29-Aug-2005
85.199584
--
12900000
26-Aug-2005
85.082379
--
12800000
25-Aug-2005
85.303864
--
12700000
24-Aug-2005
85.215718
--
12700000
23-Aug-2005
85.183152
--
12200000
22-Aug-2005
85.046435
--
12500000
19-Aug-2005
85.01742
--
12500000
18-Aug-2005
84.98439
--
12400000
17-Aug-2005
84.571525
--
12400000
16-Aug-2005
84.821019
--
12400000
15-Aug-2005
84.526405
--
12400000
12-Aug-2005
84.698902
--
12400000
11-Aug-2005
84.264659
--
12300000
10-Aug-2005
83.937327
--
12300000
09-Aug-2005
83.903676
--
12200000
08-Aug-2005
83.789286
--
12200000
05-Aug-2005
83.881345
--
12000000
04-Aug-2005
84.339551
--
12300000
03-Aug-2005
84.448985
--
12300000
02-Aug-2005
84.249858
--
12200000
01-Aug-2005
84.328336
0.270574
12200000
29-Jul-2005
84.768571
--
12200000
28-Jul-2005
85.253958
--
12200000
27-Jul-2005
84.861181
--
12200000
26-Jul-2005
84.9965
--
12200000
25-Jul-2005
84.966144
--
12100000
22-Jul-2005
85.0662
--
12100000
21-Jul-2005
84.772248
--
12100000
20-Jul-2005
85.354441
--
12100000
19-Jul-2005
85.212013
--
11900000
18-Jul-2005
85.050077
--
11900000
15-Jul-2005
85.216355
--
11900000
14-Jul-2005
85.169475
--
11800000
13-Jul-2005
85.28131
--
11800000
12-Jul-2005
85.389627
--
11700000
11-Jul-2005
85.604707
--
12000000
08-Jul-2005
85.558683
--
11900000
07-Jul-2005
85.966102
--
12200000
06-Jul-2005
85.780341
--
12000000
05-Jul-2005
85.562195
--
11900000
01-Jul-2005
85.935524
0.263511
11900000
30-Jun-2005
86.766924
--
12400000
29-Jun-2005
86.583623
--
12400000
28-Jun-2005
86.717889
--
12300000
27-Jun-2005
87.102051
--
12200000
24-Jun-2005
86.98471
--
12200000
23-Jun-2005
86.750591
--
12200000
22-Jun-2005
86.841332
--
12000000
21-Jun-2005
86.19769
--
11900000
20-Jun-2005
85.872739
--
11900000
17-Jun-2005
86.002409
--
11900000
16-Jun-2005
86.064736
--
11900000
15-Jun-2005
85.821346
--
11600000
14-Jun-2005
85.796727
--
11700000
13-Jun-2005
86.019532
--
11500000
10-Jun-2005
86.208215
--
11500000
09-Jun-2005
86.683459
--
11200000
08-Jun-2005
86.833149
--
11100000
07-Jun-2005
87.010348
--
10700000
06-Jun-2005
86.69987
--
10600000
03-Jun-2005
86.548548
--
10600000
02-Jun-2005
87.075661
--
10000000
01-Jun-2005
86.992454
0.263566
10200000
31-May-2005
86.704114
--
10200000
27-May-2005
86.312382
--
10200000
26-May-2005
86.264688
--
10200000
25-May-2005
86.26943
--
10400000
24-May-2005
86.500005
--
10400000
23-May-2005
86.233288
--
10400000
20-May-2005
85.854706
--
10400000
19-May-2005
85.960837
--
10400000
18-May-2005
86.168963
--
10400000
17-May-2005
85.880823
--
10400000
16-May-2005
85.778474
--
10400000
13-May-2005
85.742562
--
10300000
12-May-2005
85.504072
--
9800000
11-May-2005
85.390883
--
9800000
10-May-2005
85.350415
--
10000000
09-May-2005
85.030677
--
10000000
06-May-2005
85.04225
--
9900000
05-May-2005
85.631144
--
9900000
04-May-2005
85.422623
--
9900000
03-May-2005
85.248462
--
9900000
02-May-2005
85.300957
0.267478
9900000
29-Apr-2005
85.494782
--
9900000
28-Apr-2005
85.639437
--
9900000
27-Apr-2005
85.238842
--
9900000
26-Apr-2005
85.02643
--
9900000
25-Apr-2005
85.0584
--
9900000
22-Apr-2005
85.006575
--
10300000
21-Apr-2005
84.758474
--
10100000
20-Apr-2005
85.232561
--
10100000
19-Apr-2005
85.26656
--
9900000
18-Apr-2005
84.980735
--
9800000
15-Apr-2005
84.808654
--
9800000
14-Apr-2005
84.312963
--
9800000
13-Apr-2005
84.208883
--
9800000
12-Apr-2005
84.222844
--
9800000
11-Apr-2005
83.712047
--
10000000
08-Apr-2005
83.467107
--
10000000
07-Apr-2005
83.523242
--
10000000
06-Apr-2005
83.730393
--
10000000
05-Apr-2005
83.529561
--
10000000
04-Apr-2005
83.585612
--
10000000
01-Apr-2005
83.57063
0.279119
9500000
31-Mar-2005
83.614934
--
9400000
30-Mar-2005
83.200769
--
9400000
29-Mar-2005
83.002318
--
9400000
28-Mar-2005
82.792299
--
9400000
24-Mar-2005
82.947912
--
9400000
23-Mar-2005
82.857143
--
9400000
22-Mar-2005
82.902232
--
9400000
21-Mar-2005
83.343997
--
9200000
18-Mar-2005
83.388431
--
8900000
17-Mar-2005
83.582372
--
8300000
16-Mar-2005
83.29875
--
7500000
15-Mar-2005
83.146592
--
7500000
14-Mar-2005
83.244014
--
7500000
11-Mar-2005
83.135372
--
7500000
10-Mar-2005
83.556277
--
7500000
09-Mar-2005
83.263486
--
8300000
08-Mar-2005
84.018287
--
8900000
07-Mar-2005
84.414983
--
8800000
04-Mar-2005
84.334948
--
8700000
03-Mar-2005
83.944686
--
8700000
02-Mar-2005
83.972206
--
8700000
01-Mar-2005
84.011074
0.230853
9100000
28-Feb-2005
84.305382
--
9100000
25-Feb-2005
84.747641
--
9500000
24-Feb-2005
84.695716
--
9800000
23-Feb-2005
84.773982
--
9800000
22-Feb-2005
84.702479
--
9800000
18-Feb-2005
84.78812
--
9800000
17-Feb-2005
85.200262
--
9800000
16-Feb-2005
85.322911
--
9800000
15-Feb-2005
85.649784
--
9800000
14-Feb-2005
85.781575
--
9600000
11-Feb-2005
85.648934
--
9600000
10-Feb-2005
85.824562
--
9600000
09-Feb-2005
86.307371
--
9500000
08-Feb-2005
85.908403
--
9500000
07-Feb-2005
85.822391
--
9600000
04-Feb-2005
85.688088
--
9500000
03-Feb-2005
85.197208
--
9400000
02-Feb-2005
85.341458
--
9200000
01-Feb-2005
85.360252
0.261271
9000000
31-Jan-2005
85.632213
--
8600000
28-Jan-2005
85.590153
--
8600000
27-Jan-2005
85.203415
--
8500000
26-Jan-2005
85.289147
--
8100000
25-Jan-2005
85.338851
--
8000000
24-Jan-2005
85.68333
--
8000000
21-Jan-2005
85.576079
--
8000000
20-Jan-2005
85.412041
--
8000000
19-Jan-2005
85.27624
--
8000000
18-Jan-2005
85.250732
--
7700000
14-Jan-2005
85.134547
--
7700000
13-Jan-2005
85.290957
--
7900000
12-Jan-2005
84.978969
--
7900000
11-Jan-2005
84.912428
--
7700000
10-Jan-2005
84.71996
--
7600000
07-Jan-2005
84.690453
--
7600000
06-Jan-2005
84.766385
--
7600000
05-Jan-2005
84.718027
--
7600000
04-Jan-2005
84.691539
--
7500000
03-Jan-2005
85.053295
--
7500000
31-Dec-2004
85.055967
0.271451
7500000
30-Dec-2004
85.089506
--
7500000
29-Dec-2004
84.760253
--
7500000
28-Dec-2004
84.950074
--
7500000
27-Dec-2004
84.953112
--
7500000
23-Dec-2004
85.292991
--
7500000
22-Dec-2004
85.359839
--
7200000
21-Dec-2004
85.513761
--
7200000
20-Dec-2004
85.33855
--
7200000
17-Dec-2004
85.310079
--
7200000
16-Dec-2004
85.432879
--
7200000
15-Dec-2004
86.002776
--
7200000
14-Dec-2004
85.731052
--
7200000
13-Dec-2004
85.602933
--
6700000
10-Dec-2004
85.533965
--
6700000
09-Dec-2004
85.453543
--
6700000
08-Dec-2004
85.593899
--
6700000
07-Dec-2004
85.014309
--
6900000
06-Dec-2004
84.992269
--
6900000
03-Dec-2004
84.809898
--
7200000
02-Dec-2004
84.054055
--
7400000
01-Dec-2004
84.14815
0.262392
7400000
30-Nov-2004
84.473251
--
7500000
29-Nov-2004
84.569899
--
7500000
26-Nov-2004
85.063079
--
7500000
24-Nov-2004
85.255704
--
7500000
23-Nov-2004
85.332428
--
7500000
22-Nov-2004
85.420415
--
6600000
19-Nov-2004
85.265942
--
6700000
18-Nov-2004
85.751461
--
6700000
17-Nov-2004
85.605844
--
6700000
16-Nov-2004
85.21576
--
6700000
15-Nov-2004
85.307499
--
6700000
12-Nov-2004
85.237035
--
6700000
11-Nov-2004
84.926774
--
6700000
10-Nov-2004
84.917083
--
6700000
09-Nov-2004
85.114375
--
6700000
08-Nov-2004
85.105318
--
7200000
05-Nov-2004
85.236152
--
7400000
04-Nov-2004
85.947472
--
7700000
03-Nov-2004
85.950287
--
7700000
02-Nov-2004
85.890246
--
7700000
01-Nov-2004
85.798664
0.265239
7700000
29-Oct-2004
86.40292
--
7700000
28-Oct-2004
86.094846
--
7700000
27-Oct-2004
86.026615
--
7700000
26-Oct-2004
86.617841
--
7400000
25-Oct-2004
86.70257
--
7400000
22-Oct-2004
86.56106
--
7400000
21-Oct-2004
86.474663
--
7400000
20-Oct-2004
86.470804
--
7400000
19-Oct-2004
86.187622
--
7400000
18-Oct-2004
86.12347
--
7400000
15-Oct-2004
86.093096
--
7400000
14-Oct-2004
86.32715
--
7400000
13-Oct-2004
85.941943
--
7600000
12-Oct-2004
85.751328
--
7600000
11-Oct-2004
85.556279
--
7600000
08-Oct-2004
85.527245
--
7400000
07-Oct-2004
84.884985
--
7400000
06-Oct-2004
85.005721
--
7400000
05-Oct-2004
85.312834
--
7400000
04-Oct-2004
85.289644
--
7400000
01-Oct-2004
85.18136
0.25745
7400000
30-Sept-2004
85.841087
--
7400000
29-Sept-2004
86.002948
--
7400000
28-Sept-2004
86.472304
--
7400000
27-Sept-2004
86.523903
--
7400000
24-Sept-2004
86.306261
--
7400000
23-Sept-2004
86.311491
--
7400000
22-Sept-2004
86.583783
--
7400000
21-Sept-2004
86.330306
--
7400000
20-Sept-2004
86.236285
--
7300000
17-Sept-2004
85.793734
--
7300000
16-Sept-2004
86.104473
--
7300000
15-Sept-2004
85.522931
--
7300000
14-Sept-2004
85.738359
--
7300000
13-Sept-2004
85.593146
--
7300000
10-Sept-2004
85.421712
--
7300000
09-Sept-2004
85.279314
--
7100000
08-Sept-2004
85.446969
--
7100000
07-Sept-2004
84.928122
--
7100000
03-Sept-2004
84.650482
--
7200000
02-Sept-2004
85.232224
--
7200000
01-Sept-2004
85.570457
0.266277
7200000
31-Aug-2004
85.793626
--
7200000
30-Aug-2004
85.441523
--
7200000
27-Aug-2004
85.189289
--
7200000
26-Aug-2004
85.194273
--
7200000
25-Aug-2004
84.990601
--
7200000
24-Aug-2004
84.891805
--
7200000
23-Aug-2004
84.879924
--
7200000
20-Aug-2004
85.121387
--
7200000
19-Aug-2004
85.249883
--
7000000
18-Aug-2004
85.138301
--
7000000
17-Aug-2004
85.268294
--
7000000
16-Aug-2004
84.960065
--
7000000
13-Aug-2004
85.151456
--
7100000
12-Aug-2004
84.885221
--
7100000
11-Aug-2004
84.723151
--
7100000
10-Aug-2004
84.651362
--
7100000
09-Aug-2004
84.90856
--
7100000
06-Aug-2004
85.062406
--
7100000
05-Aug-2004
83.938757
--
7100000
04-Aug-2004
83.772545
--
7100000
03-Aug-2004
83.795723
--
6900000
02-Aug-2004
83.62734
0.272748
6900000
30-Jul-2004
83.751992
--
6900000
29-Jul-2004
83.188915
--
6900000
28-Jul-2004
83.095638
--
6900000
27-Jul-2004
82.994316
--
6900000
26-Jul-2004
83.639606
--
6900000
23-Jul-2004
83.829401
--
6900000
22-Jul-2004
83.66432
--
6900000
21-Jul-2004
83.542073
--
6900000
20-Jul-2004
83.748605
--
6900000
19-Jul-2004
84.283217
--
6900000
16-Jul-2004
84.262214
--
6700000
15-Jul-2004
83.542571
--
6700000
14-Jul-2004
83.554367
--
6700000
13-Jul-2004
83.572453
--
6700000
12-Jul-2004
83.768063
--
6700000
09-Jul-2004
83.631859
--
6700000
08-Jul-2004
83.584105
--
6700000
07-Jul-2004
83.536874
--
6700000
06-Jul-2004
83.519945
--
6700000
02-Jul-2004
83.575782
--
6700000
01-Jul-2004
82.973833
0.273455
6700000
30-Jun-2004
82.928522
--
6600000
29-Jun-2004
82.440206
--
6800000
28-Jun-2004
82.202533
--
6800000
25-Jun-2004
82.719428
--
6800000
24-Jun-2004
82.705519
--
7200000
23-Jun-2004
82.385204
--
7200000
22-Jun-2004
82.308738
--
7200000
21-Jun-2004
82.374379
--
7400000
18-Jun-2004
82.241136
--
7400000
17-Jun-2004
82.338276
--
7400000
16-Jun-2004
82.12442
--
7400000
15-Jun-2004
82.372132
--
6200000
14-Jun-2004
81.302594
--
6200000
10-Jun-2004
81.697159
--
6200000
09-Jun-2004
81.582236
--
6800000
08-Jun-2004
81.810329
--
6900000
07-Jun-2004
81.817614
--
6900000
04-Jun-2004
81.703591
--
6900000
03-Jun-2004
82.090278
--
6900000
02-Jun-2004
81.983781
--
6900000
01-Jun-2004
82.159546
0.27943
7000000
28-May-2004
82.634589
--
6600000
27-May-2004
83.025808
--
6600000
26-May-2004
82.562552
--
6200000
25-May-2004
82.198863
--
6200000
24-May-2004
82.114056
--
6200000
21-May-2004
81.981813
--
5700000
20-May-2004
82.20586
--
5700000
19-May-2004
81.80232
--
5700000
18-May-2004
82.147144
--
5700000
17-May-2004
82.357838
--
5700000
14-May-2004
81.791196
--
5700000
13-May-2004
81.412901
--
5700000
12-May-2004
81.684562
--
6200000
11-May-2004
81.784481
--
5800000
10-May-2004
81.6627
--
5900000
07-May-2004
81.672348
--
5900000
06-May-2004
82.685638
--
5900000
05-May-2004
82.864705
--
5900000
04-May-2004
83.028357
--
6000000
03-May-2004
83.199474
0.267875
5700000
30-Apr-2004
83.451988
--
6300000
29-Apr-2004
83.218574
--
6300000
28-Apr-2004
83.575943
--
6300000
27-Apr-2004
83.949151
--
6100000
26-Apr-2004
83.745168
--
6100000
23-Apr-2004
83.626322
--
6100000
22-Apr-2004
84.167922
--
5600000
21-Apr-2004
83.835172
--
5600000
20-Apr-2004
83.927745
--
5500000
19-Apr-2004
84.181602
--
5200000
16-Apr-2004
84.302883
--
5200000
15-Apr-2004
83.983529
--
5200000
14-Apr-2004
84.071681
--
5300000
13-Apr-2004
84.323397
--
5800000
12-Apr-2004
84.988657
--
5800000
08-Apr-2004
85.107579
--
5800000
07-Apr-2004
85.311444
--
5800000
06-Apr-2004
85.282579
--
5800000
05-Apr-2004
84.994559
--
5700000
02-Apr-2004
85.424485
--
5300000
01-Apr-2004
86.944249
0.255518
5300000
31-Mar-2004
87.574631
--
5400000
30-Mar-2004
87.148274
--
5400000
29-Mar-2004
87.209099
--
5500000
26-Mar-2004
87.454067
--
5500000
25-Mar-2004
88.089515
--
5500000
24-Mar-2004
88.220277
--
5300000
23-Mar-2004
88.194871
--
5000000
22-Mar-2004
88.147244
--
5000000
19-Mar-2004
87.719262
--
5000000
18-Mar-2004
87.958213
--
5000000
17-Mar-2004
88.354016
--
5000000
16-Mar-2004
88.335286
--
5000000
15-Mar-2004
87.826105
--
5000000
12-Mar-2004
87.873216
--
5000000
11-Mar-2004
87.938887
--
5200000
10-Mar-2004
87.988512
--
5200000
09-Mar-2004
88.065978
--
5000000
08-Mar-2004
87.739683
--
5000000
05-Mar-2004
87.350619
--
5200000
04-Mar-2004
86.140582
--
5200000
03-Mar-2004
85.939425
--
5200000
02-Mar-2004
86.025712
--
5200000
01-Mar-2004
86.340435
0.251129
2300000
27-Feb-2004
86.631058
--
5300000
26-Feb-2004
86.269614
--
5300000
25-Feb-2004
86.424203
--
5100000
24-Feb-2004
86.336568
--
5100000
23-Feb-2004
86.207265
--
4900000
20-Feb-2004
85.879107
--
4900000
19-Feb-2004
86.157887
--
4900000
18-Feb-2004
86.146136
--
5100000
17-Feb-2004
86.153146
--
4900000
13-Feb-2004
86.140791
--
4900000
12-Feb-2004
85.911153
--
5100000
11-Feb-2004
86.091678
--
5100000
10-Feb-2004
85.566749
--
5200000
09-Feb-2004
85.77498
--
5200000
06-Feb-2004
85.607079
--
5200000
05-Feb-2004
85.082169
--
5200000
04-Feb-2004
85.39956
--
5200000
03-Feb-2004
85.489411
--
5200000
02-Feb-2004
85.155723
0.255378
5200000
30-Jan-2004
85.477958
--
5200000
29-Jan-2004
85.139382
--
5400000
28-Jan-2004
85.105024
--
5400000
27-Jan-2004
85.860425
--
5400000
26-Jan-2004
85.519382
--
5400000
23-Jan-2004
85.89369
--
5400000
22-Jan-2004
86.487056
--
5600000
21-Jan-2004
86.073648
--
5600000
20-Jan-2004
85.922062
--
5200000
16-Jan-2004
86.139172
--
5200000
15-Jan-2004
86.392009
--
5200000
14-Jan-2004
86.377451
--
4900000
13-Jan-2004
86.160254
--
4200000
12-Jan-2004
85.817027
--
4700000
09-Jan-2004
85.749515
--
4700000
08-Jan-2004
84.759922
--
4700000
07-Jan-2004
84.750299
--
4700000
06-Jan-2004
84.54242
--
4700000
05-Jan-2004
83.891252
--
4700000
02-Jan-2004
83.945626
--
4700000
31-Dec-2003
84.564906
0.278685
4700000
30-Dec-2003
84.74358
--
4700000
29-Dec-2003
84.970559
--
4700000
26-Dec-2003
85.390076
--
4700000
24-Dec-2003
85.102252
--
4700000
23-Dec-2003
84.622264
--
4700000
22-Dec-2003
85.24548
--
4700000
19-Dec-2003
85.390546
--
4900000
18-Dec-2003
85.337793
--
4900000
17-Dec-2003
85.122441
--
4900000
16-Dec-2003
84.877767
--
5100000
15-Dec-2003
84.630064
--
5100000
12-Dec-2003
84.791675
--
5100000
11-Dec-2003
84.818993
--
5100000
10-Dec-2003
84.293941
--
5100000
09-Dec-2003
84.03232
--
5100000
08-Dec-2003
84.495251
--
5100000
05-Dec-2003
84.807166
--
5100000
04-Dec-2003
83.848949
--
5100000
03-Dec-2003
83.543146
--
5000000
02-Dec-2003
83.7234
--
4500000
01-Dec-2003
83.64742
0.26621
4200000
28-Nov-2003
84.291067
--
4200000
26-Nov-2003
84.791292
--
4300000
25-Nov-2003
85.110448
--
4300000
24-Nov-2003
84.903701
--
4300000
21-Nov-2003
85.372357
--
4300000
20-Nov-2003
85.329331
--
4300000
19-Nov-2003
84.904996
--
4300000
18-Nov-2003
85.308421
--
4500000
17-Nov-2003
85.196579
--
4500000
14-Nov-2003
84.882246
--
4600000
13-Nov-2003
84.486684
--
4600000
12-Nov-2003
83.667836
--
4600000
11-Nov-2003
83.347068
--
4600000
10-Nov-2003
83.336646
--
4600000
07-Nov-2003
83.3891
--
4600000
06-Nov-2003
83.593379
--
4000000
05-Nov-2003
83.940359
--
4000000
04-Nov-2003
84.218013
--
4000000
03-Nov-2003
83.883657
0.279262
4000000
31-Oct-2003
84.537896
--
4300000
30-Oct-2003
84.305062
--
4300000
29-Oct-2003
84.732352
--
4300000
28-Oct-2003
85.250619
--
4300000
27-Oct-2003
84.778982
--
4300000
24-Oct-2003
85.055438
--
4300000
23-Oct-2003
84.419381
--
4300000
22-Oct-2003
84.583191
--
4500000
21-Oct-2003
84.035391
--
4500000
20-Oct-2003
83.924472
--
4500000
17-Oct-2003
83.799872
--
4500000
16-Oct-2003
83.381389
--
4500000
15-Oct-2003
83.813982
--
4500000
14-Oct-2003
84.092668
--
4500000
13-Oct-2003
84.663076
--
4500000
10-Oct-2003
84.632926
--
4500000
09-Oct-2003
84.318622
--
4500000
08-Oct-2003
84.649123
--
4600000
07-Oct-2003
84.55536
--
4600000
06-Oct-2003
85.081716
--
4600000
03-Oct-2003
84.741823
--
4700000
02-Oct-2003
85.861105
--
4700000
01-Oct-2003
86.326206
0.274101
4700000
30-Sept-2003
86.559673
--
4700000
29-Sept-2003
85.730095
--
4700000
26-Sept-2003
85.967482
--
4700000
25-Sept-2003
85.469443
--
4900000
24-Sept-2003
85.308426
--
4900000
23-Sept-2003
84.869284
--
4900000
22-Sept-2003
84.701596
--
4900000
19-Sept-2003
85.0382
--
4800000
18-Sept-2003
84.964297
--
4800000
17-Sept-2003
85.003756
--
4800000
16-Sept-2003
84.492217
--
4300000
15-Sept-2003
84.725981
--
4300000
12-Sept-2003
84.514413
--
4300000
11-Sept-2003
84.117053
--
4700000
10-Sept-2003
84.465767
--
4700000
09-Sept-2003
83.858279
--
4700000
08-Sept-2003
83.727107
--
5200000
05-Sept-2003
83.861326
--
5200000
04-Sept-2003
82.829017
--
5200000
03-Sept-2003
82.236663
--
5200000
02-Sept-2003
82.12838
0.275762
5200000
29-Aug-2003
83.254756
--
5200000
28-Aug-2003
83.423432
--
5200000
27-Aug-2003
82.754833
--
5200000
26-Aug-2003
83.035133
--
5200000
25-Aug-2003
82.829534
--
5200000
22-Aug-2003
83.15098
--
5200000
21-Aug-2003
82.877553
--
5300000
20-Aug-2003
83.34368
--
4500000
19-Aug-2003
83.703753
--
4500000
18-Aug-2003
83.11935
--
4400000
15-Aug-2003
82.846161
--
4400000
14-Aug-2003
82.582878
--
4400000
13-Aug-2003
82.741791
--
4400000
12-Aug-2003
83.861154
--
4300000
11-Aug-2003
83.754468
--
4300000
08-Aug-2003
84.158582
--
4300000
07-Aug-2003
84.069537
--
4300000
06-Aug-2003
83.817481
--
4300000
05-Aug-2003
82.930256
--
4500000
04-Aug-2003
83.562526
--
4500000
01-Aug-2003
82.89672
0.252948
4500000
31-Jul-2003
83.079275
--
4500000
30-Jul-2003
83.900218
--
4400000
29-Jul-2003
83.545031
--
4400000
28-Jul-2003
84.166905
--
4400000
25-Jul-2003
84.75918
--
4400000
24-Jul-2003
84.823657
--
3800000
23-Jul-2003
85.111597
--
3800000
22-Jul-2003
84.856305
--
3500000
21-Jul-2003
84.645843
--
3500000
18-Jul-2003
85.772717
--
3500000
17-Jul-2003
85.881658
--
3500000
16-Jul-2003
85.936906
--
3500000
15-Jul-2003
86.138929
--
3500000
14-Jul-2003
87.265998
--
3500000
11-Jul-2003
87.675614
--
3500000
10-Jul-2003
87.409149
--
3500000
09-Jul-2003
87.202107
--
3500000
08-Jul-2003
87.051832
--
3700000
07-Jul-2003
87.194977
--
3700000
03-Jul-2003
87.472971
--
3700000
02-Jul-2003
88.064447
--
3700000
01-Jul-2003
87.980251
0.2403
3700000
30-Jun-2003
88.33644
--
3700000
27-Jun-2003
88.049736
--
3700000
26-Jun-2003
88.206942
--
3700000
25-Jun-2003
89.222528
--
3200000
24-Jun-2003
89.826957
--
3200000
23-Jun-2003
89.513674
--
3200000
20-Jun-2003
88.986201
--
3200000
19-Jun-2003
89.260846
--
3200000
18-Jun-2003
89.104643
--
3200000
17-Jun-2003
89.656185
--
3300000
16-Jun-2003
90.241356
--
3600000
13-Jun-2003
90.661767
--
3600000
12-Jun-2003
90.28923
--
3600000
11-Jun-2003
90.138046
--
3600000
10-Jun-2003
90.166457
--
3600000
09-Jun-2003
89.590658
--
3600000
06-Jun-2003
89.103139
--
3600000
05-Jun-2003
89.267186
--
3600000
04-Jun-2003
89.538914
--
3600000
03-Jun-2003
89.247529
--
3600000
02-Jun-2003
88.652164
0.244234
3700000
30-May-2003
89.305394
--
3700000
29-May-2003
89.351377
--
3700000
28-May-2003
88.83731
--
3700000
27-May-2003
88.961678
--
3700000
23-May-2003
89.238065
--
3700000
22-May-2003
89.216485
--
3700000
21-May-2003
88.919262
--
3700000
20-May-2003
89.080022
--
3700000
19-May-2003
88.618246
--
3500000
16-May-2003
88.475546
--
3600000
15-May-2003
88.034562
--
3600000
14-May-2003
88.113303
--
3600000
13-May-2003
87.637581
--
3600000
12-May-2003
87.545089
--
3600000
09-May-2003
87.238515
--
3600000
08-May-2003
87.213141
--
3600000
07-May-2003
87.043845
--
2800000
06-May-2003
86.388857
--
2800000
05-May-2003
85.908735
--
2800000
02-May-2003
85.716921
--
2600000
01-May-2003
86.044774
0.341751
2600000
30-Apr-2003
86.329516
--
2600000
29-Apr-2003
85.863387
--
2600000
28-Apr-2003
86.059286
--
2600000
25-Apr-2003
86.091029
--
2000000
24-Apr-2003
85.944389
--
2000000
23-Apr-2003
85.435897
--
2000000
22-Apr-2003
85.488034
--
2000000
21-Apr-2003
85.481974
--
2000000
17-Apr-2003
85.585548
--
2000000
16-Apr-2003
85.699504
--
5000000
15-Apr-2003
85.541716
--
5000000
14-Apr-2003
85.243315
--
5000000
11-Apr-2003
85.490957
--
5000000
10-Apr-2003
85.703734
--
5000000
09-Apr-2003
85.857858
--
5000000
08-Apr-2003
85.626248
--
5000000
07-Apr-2003
85.16451
--
5000000
04-Apr-2003
85.523349
--
5000000
03-Apr-2003
85.65075
--
5000000
02-Apr-2003
85.503164
--
5000000
01-Apr-2003
86.112488
0.248666
5000000
31-Mar-2003
86.419792
--
5000000
28-Mar-2003
85.911715
--
5000000
27-Mar-2003
85.703305
--
5000000
26-Mar-2003
85.514737
--
5000000
25-Mar-2003
85.407232
--
5000000
24-Mar-2003
85.342605
--
5000000
21-Mar-2003
84.655563
--
5000000
20-Mar-2003
85.200792
--
5000000
19-Mar-2003
85.395471
--
5000000
18-Mar-2003
85.789681
--
5000000
17-Mar-2003
86.233485
--
5000000
14-Mar-2003
86.797476
--
5000000
13-Mar-2003
86.619303
--
5100000
12-Mar-2003
87.545391
--
5100000
11-Mar-2003
87.622446
--
5100000
10-Mar-2003
87.751862
--
5100000
07-Mar-2003
87.427622
--
5100000
06-Mar-2003
87.231463
--
5100000
05-Mar-2003
87.394223
--
5100000
04-Mar-2003
87.182799
--
5100000
03-Mar-2003
87.010145
0.240134
5100000
28-Feb-2003
87.096904
--
5300000
27-Feb-2003
86.801496
--
5100000
26-Feb-2003
86.672739
--
5100000
25-Feb-2003
86.459127
--
5100000
24-Feb-2003
86.312594
--
5100000
21-Feb-2003
85.98
--
5100000
20-Feb-2003
86.284123
--
5100000
19-Feb-2003
86.033692
--
5100000
18-Feb-2003
85.653699
--
5100000
14-Feb-2003
85.580288
--
5100000
13-Feb-2003
86.030266
--
5100000
12-Feb-2003
85.609888
--
5300000
11-Feb-2003
85.308032
--
5300000
10-Feb-2003
85.152382
--
4800000
07-Feb-2003
85.435618
--
4800000
06-Feb-2003
85.306405
--
4800000
05-Feb-2003
84.970474
--
4700000
04-Feb-2003
85.380781
--
4700000
03-Feb-2003
85.020628
0.277735
4700000
31-Jan-2003
85.432873
--
4700000
30-Jan-2003
85.341709
--
4700000
29-Jan-2003
85.091283
--
4700000
28-Jan-2003
85.413527
--
6100000
27-Jan-2003
85.529314
--
6100000
24-Jan-2003
85.786679
--
6100000
23-Jan-2003
85.501571
--
6000000
22-Jan-2003
85.678212
--
6000000
21-Jan-2003
85.29825
--
6000000
17-Jan-2003
85.069372
--
6400000
16-Jan-2003
84.735831
--
6400000
15-Jan-2003
84.748422
--
6400000
14-Jan-2003
84.646575
--
6400000
13-Jan-2003
84.387839
--
6400000
10-Jan-2003
84.188481
--
6400000
09-Jan-2003
84.204491
--
7000000
08-Jan-2003
85.176089
--
7000000
07-Jan-2003
84.925047
--
7000000
06-Jan-2003
84.691695
--
7000000
03-Jan-2003
84.836009
--
7000000
02-Jan-2003
84.840475
--
7000000
31-Dec-2002
86.048382
0.416421
6900000
30-Dec-2002
86.627614
--
6900000
27-Dec-2002
86.436359
--
6900000
26-Dec-2002
85.849468
--
6900000
24-Dec-2002
85.735279
--
6900000
23-Dec-2002
85.476807
--
6900000
20-Dec-2002
85.548748
--
6900000
19-Dec-2002
85.507914
--
6900000
18-Dec-2002
84.945386
--
6900000
17-Dec-2002
84.512885
--
6900000
16-Dec-2002
84.355095
--
6900000
13-Dec-2002
84.69109
--
6900000
12-Dec-2002
84.988469
--
6900000
11-Dec-2002
85.02
--
6900000
10-Dec-2002
84.700352
--
7300000
09-Dec-2002
84.674331
--
7300000
06-Dec-2002
84.368879
--
7300000
05-Dec-2002
84.151891
--
7300000
04-Dec-2002
83.811651
--
7600000
03-Dec-2002
83.491206
--
7600000
02-Dec-2002
83.503412
0.520384
7600000
29-Nov-2002
84.084369
--
7600000
27-Nov-2002
83.861446
--
7600000
26-Nov-2002
84.87798
--
7600000
25-Nov-2002
84.254507
--
7600000
22-Nov-2002
84.282018
--
7700000
21-Nov-2002
84.474465
--
7700000
20-Nov-2002
84.86191
--
7700000
19-Nov-2002
85.438485
--
7700000
18-Nov-2002
85.25542
--
7700000
15-Nov-2002
85.094191
--
7700000
14-Nov-2002
85.240849
--
7700000
13-Nov-2002
86.286619
--
8100000
12-Nov-2002
86.154979
--
8100000
11-Nov-2002
86.16
--
8100000
08-Nov-2002
86.126801
--
8100000
07-Nov-2002
85.923309
--
8100000
06-Nov-2002
85.119218
--
8100000
05-Nov-2002
84.879008
--
8800000
04-Nov-2002
85.033516
--
8800000
01-Nov-2002
85.358856
0.294645
8800000
31-Oct-2002
86.056118
--
8800000
30-Oct-2002
85.69219
--
8800000
29-Oct-2002
85.836959
--
8800000
28-Oct-2002
85.002652
--
8800000
25-Oct-2002
84.830619
--
8800000
24-Oct-2002
84.553864
--
8800000
23-Oct-2002
84.056009
--
8800000
22-Oct-2002
83.947164
--
9000000
21-Oct-2002
84.047201
--
9000000
18-Oct-2002
84.467008
--
9000000
17-Oct-2002
84.418899
--
9000000
16-Oct-2002
84.900904
--
9000000
15-Oct-2002
85.074384
--
9000000
14-Oct-2002
86.28
--
9000000
11-Oct-2002
86.241669
--
9000000
10-Oct-2002
86.962551
--
9000000
09-Oct-2002
87.335669
--
9000000
08-Oct-2002
86.934863
--
9000000
07-Oct-2002
87.047691
--
8700000
04-Oct-2002
86.736821
--
8700000
03-Oct-2002
86.699569
--
8700000
02-Oct-2002
86.63427
--
8700000
01-Oct-2002
86.632526
0.257889
8700000
30-Sept-2002
87.443965
--
8700000
27-Sept-2002
86.876624
--
8700000
26-Sept-2002
86.421388
--
8700000
25-Sept-2002
86.446821
--
8700000
24-Sept-2002
87.067682
--
8700000
23-Sept-2002
86.924005
--
8700000
20-Sept-2002
86.345508
--
8700000
19-Sept-2002
86.320836
--
8700000
18-Sept-2002
85.892284
--
8700000
17-Sept-2002
85.832743
--
8700000
16-Sept-2002
85.780258
--
8700000
13-Sept-2002
85.56
--
8700000
12-Sept-2002
85.169025
--
8700000
11-Sept-2002
84.649627
--
8700000
10-Sept-2002
85.051305
--
8700000
09-Sept-2002
84.799579
--
8700000
06-Sept-2002
84.809868
--
8700000
05-Sept-2002
85.5213
--
8700000
04-Sept-2002
85.270501
--
8700000
03-Sept-2002
85.074598
0.289974
8700000
30-Aug-2002
84.437118
--
8700000
29-Aug-2002
84.331286
--
8700000
28-Aug-2002
83.987806
--
8700000
27-Aug-2002
83.676688
--
8700000
26-Aug-2002
84.09344
--
8300000
23-Aug-2002
83.915743
--
8300000
22-Aug-2002
83.532623
--
8300000
21-Aug-2002
84.015053
--
8300000
20-Aug-2002
84.134692
--
8300000
19-Aug-2002
83.379209
--
8300000
16-Aug-2002
83.24738
--
8300000
15-Aug-2002
83.986037
--
8300000
14-Aug-2002
84.514333
--
8300000
13-Aug-2002
84.485771
--
8300000
12-Aug-2002
84.018622
--
8300000
09-Aug-2002
83.774263
--
8300000
08-Aug-2002
83.084528
--
8300000
07-Aug-2002
83.498337
--
8300000
06-Aug-2002
83.0405
--
8300000
05-Aug-2002
83.757419
--
8300000
02-Aug-2002
83.562563
--
8300000
01-Aug-2002
82.773165
--
8300000
31-Jul-2002
82.447453
--
8300000
30-Jul-2002
81.804241
--
8300000
29-Jul-2002
81.970001
--
8300000
26-Jul-2002
82.759424
--
200000
25-Jul-2002
82.644673
--
200000
24-Jul-2002
82.516781
--
200000
23-Jul-2002
82.300773
--
200000
22-Jul-2002
82.12529
--
200000
iShares 7-10 Year Treasury Bond ETF
Fund Inception
22-Jul-2002
Month End Date
Monthly Total (NAV) Return
31-Jul-2002
--
31-Aug-2002
2.42
30-Sept-2002
3.91
31-Oct-2002
-1.29
30-Nov-2002
-1.96
31-Dec-2002
3.48
31-Jan-2003
-0.72
28-Feb-2003
2.28
31-Mar-2003
-0.51
30-Apr-2003
0.18
31-May-2003
3.86
30-Jun-2003
-0.81
31-Jul-2003
-5.7
31-Aug-2003
0.52
30-Sept-2003
4.32
31-Oct-2003
-2.02
30-Nov-2003
0.04
31-Dec-2003
0.97
31-Jan-2004
1.09
29-Feb-2004
1.65
31-Mar-2004
1.38
30-Apr-2004
-4.43
31-May-2004
-0.66
30-Jun-2004
0.7
31-Jul-2004
1.32
31-Aug-2004
2.77
30-Sept-2004
0.36
31-Oct-2004
0.96
30-Nov-2004
-1.93
31-Dec-2004
1.34
31-Jan-2005
0.67
28-Feb-2005
-1.24
31-Mar-2005
-0.55
30-Apr-2005
2.59
31-May-2005
1.73
30-Jun-2005
0.38
31-Jul-2005
-2.01
31-Aug-2005
1.99
30-Sept-2005
-1.76
31-Oct-2005
-1.21
30-Nov-2005
0.58
31-Dec-2005
1.21
31-Jan-2006
-0.55
28-Feb-2006
-0.08
31-Mar-2006
-1.41
30-Apr-2006
-0.66
31-May-2006
-0.03
30-Jun-2006
0.31
31-Jul-2006
1.57
31-Aug-2006
1.87
30-Sept-2006
1.11
31-Oct-2006
0.58
30-Nov-2006
1.28
31-Dec-2006
-1.31
31-Jan-2007
-0.34
28-Feb-2007
2.12
31-Mar-2007
-0.16
30-Apr-2007
0.6
31-May-2007
-1.46
30-Jun-2007
-0.48
31-Jul-2007
2.19
31-Aug-2007
2.15
30-Sept-2007
0.32
31-Oct-2007
1.12
30-Nov-2007
3.78
31-Dec-2007
0.07
31-Jan-2008
3.36
29-Feb-2008
1.41
31-Mar-2008
1.39
30-Apr-2008
-2.46
31-May-2008
-1.73
30-Jun-2008
0.97
31-Jul-2008
0.6
31-Aug-2008
1.67
30-Sept-2008
-0.05
31-Oct-2008
-1
30-Nov-2008
7.84
31-Dec-2008
5.13
31-Jan-2009
-3.77
28-Feb-2009
-0.83
31-Mar-2009
3.39
30-Apr-2009
-2.76
31-May-2009
-2.13
30-Jun-2009
-0.45
31-Jul-2009
0.69
31-Aug-2009
0.92
30-Sept-2009
1.04
31-Oct-2009
-0.11
30-Nov-2009
2.08
31-Dec-2009
-4.34
31-Jan-2010
2.21
28-Feb-2010
0.6
31-Mar-2010
-1.25
30-Apr-2010
1.62
31-May-2010
2.8
30-Jun-2010
3.11
31-Jul-2010
1.05
31-Aug-2010
3.33
30-Sept-2010
0.01
31-Oct-2010
-0.08
30-Nov-2010
-0.8
31-Dec-2010
-3.46
31-Jan-2011
0.03
28-Feb-2011
-0.21
31-Mar-2011
-0.05
30-Apr-2011
1.57
31-May-2011
2.58
30-Jun-2011
-0.42
31-Jul-2011
2.98
31-Aug-2011
4.87
30-Sept-2011
1.9
31-Oct-2011
-1.41
30-Nov-2011
1.01
31-Dec-2011
1.74
31-Jan-2012
0.94
29-Feb-2012
-0.97
31-Mar-2012
-1.62
30-Apr-2012
2.53
31-May-2012
2.77
30-Jun-2012
-0.43
31-Jul-2012
1.35
31-Aug-2012
-0.11
30-Sept-2012
-0.24
31-Oct-2012
-0.32
30-Nov-2012
1
31-Dec-2012
-0.8
31-Jan-2013
-1.54
28-Feb-2013
1.0999999999999999
31-Mar-2013
0.4
30-Apr-2013
1.44
31-May-2013
-3.2
30-Jun-2013
-2.45
31-Jul-2013
-0.41000000000000003
31-Aug-2013
-1.13
30-Sept-2013
1.55
31-Oct-2013
0.8999999999999999
30-Nov-2013
-0.89
31-Dec-2013
-1.9300000000000002
31-Jan-2014
2.68
28-Feb-2014
0.52
31-Mar-2014
-0.56
30-Apr-2014
0.83
31-May-2014
1.87
30-Jun-2014
-0.24
31-Jul-2014
-0.29
31-Aug-2014
1.84
30-Sept-2014
-1.08
31-Oct-2014
1.6
30-Nov-2014
1.28
31-Dec-2014
0.2
31-Jan-2015
4.05
28-Feb-2015
-2.33
31-Mar-2015
0.86
30-Apr-2015
-0.61
31-May-2015
-0.21
30-Jun-2015
-1.6500000000000001
31-Jul-2015
1.21
31-Aug-2015
0.27999999999999997
30-Sept-2015
1.45
31-Oct-2015
-0.6
30-Nov-2015
-0.43
31-Dec-2015
-0.33
31-Jan-2016
3.14
29-Feb-2016
1.53
31-Mar-2016
-0.04
30-Apr-2016
-0.11
31-May-2016
-0.05
30-Jun-2016
2.96
31-Jul-2016
0.26
31-Aug-2016
-0.85
30-Sept-2016
0.03
31-Oct-2016
-1.44
30-Nov-2016
-4.04
31-Dec-2016
-0.19
31-Jan-2017
0.13
28-Feb-2017
0.77
31-Mar-2017
0.05
30-Apr-2017
1.08
31-May-2017
0.88
30-Jun-2017
-0.58
31-Jul-2017
0.36
31-Aug-2017
1.47
30-Sept-2017
-1.4
31-Oct-2017
-0.19
30-Nov-2017
-0.3
31-Dec-2017
0.19
31-Jan-2018
-2.19
28-Feb-2018
-0.92
31-Mar-2018
1.22
30-Apr-2018
-1.23
31-May-2018
1.07
30-Jun-2018
0.03
31-Jul-2018
-0.56
31-Aug-2018
1.11
30-Sept-2018
-1.34
31-Oct-2018
-0.33
30-Nov-2018
1.35
31-Dec-2018
2.71
31-Jan-2019
0.72
28-Feb-2019
-0.37
31-Mar-2019
2.49
30-Apr-2019
-0.44
31-May-2019
2.98
30-Jun-2019
1.36
31-Jul-2019
-0.12
31-Aug-2019
3.95
30-Sept-2019
-1.1
31-Oct-2019
0.16
30-Nov-2019
-0.66
31-Dec-2019
-0.76
31-Jan-2020
3.21
29-Feb-2020
3.1
31-Mar-2020
3.63
30-Apr-2020
0.53
31-May-2020
0.11
30-Jun-2020
0.06
31-Jul-2020
0.84
31-Aug-2020
-0.85
30-Sept-2020
0.26
31-Oct-2020
-1.32
30-Nov-2020
0.28
31-Dec-2020
-0.29
31-Jan-2021
-1.08
28-Feb-2021
-2.43
31-Mar-2021
-2.35
30-Apr-2021
1.01
31-May-2021
0.39
30-Jun-2021
1.05
31-Jul-2021
1.97
31-Aug-2021
-0.37
30-Sept-2021
-1.61
31-Oct-2021
-0.47
30-Nov-2021
1.08
31-Dec-2021
-0.4
31-Jan-2022
-2.18
28-Feb-2022
-0.41
31-Mar-2022
-4.03
30-Apr-2022
-4.17
31-May-2022
0.66
30-Jun-2022
-0.98
31-Jul-2022
3.01
31-Aug-2022
-3.88
30-Sept-2022
-4.71
31-Oct-2022
-1.49
30-Nov-2022
3.57
31-Dec-2022
-1.39
31-Jan-2023
3.52
28-Feb-2023
-3.24
31-Mar-2023
3.7
30-Apr-2023
0.82
31-May-2023
-1.44
30-Jun-2023
-1.26
31-Jul-2023
-0.62
31-Aug-2023
-0.77
30-Sept-2023
-3.11
31-Oct-2023
-1.93
30-Nov-2023
4.47
31-Dec-2023
3.81
31-Jan-2024
0.03
29-Feb-2024
-2.05
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
02-Apr-2024
01-Apr-2024
05-Apr-2024
0.275844
0.275844
0
0
0
04-Mar-2024
01-Mar-2024
07-Mar-2024
0.249254
0.249254
0
0
0
02-Feb-2024
01-Feb-2024
07-Feb-2024
0.235883
0.235883
0
0
0
15-Dec-2023
14-Dec-2023
20-Dec-2023
0.281606
0.281606
0
0
0
04-Dec-2023
01-Dec-2023
07-Dec-2023
0.248948
0.248948
0
0
0
02-Nov-2023
01-Nov-2023
07-Nov-2023
0.248776
0.248776
0
0
0
03-Oct-2023
02-Oct-2023
06-Oct-2023
0.238922
0.238922
0
0
0
05-Sept-2023
01-Sept-2023
08-Sept-2023
0.241752
0.241752
0
0
0
02-Aug-2023
01-Aug-2023
07-Aug-2023
0.24154
0.24154
0
0
0
05-Jul-2023
03-Jul-2023
10-Jul-2023
0.231854
0.231854
0
0
0
02-Jun-2023
01-Jun-2023
07-Jun-2023
0.231595
0.231595
0
0
0
02-May-2023
01-May-2023
05-May-2023
0.238589
0.238589
0
0
0
04-Apr-2023
03-Apr-2023
07-Apr-2023
0.195983
0.195983
0
0
0
02-Mar-2023
01-Mar-2023
07-Mar-2023
0.196207
0.196207
0
0
0
02-Feb-2023
01-Feb-2023
07-Feb-2023
0.212178
0.212178
0
0
0
16-Dec-2022
15-Dec-2022
21-Dec-2022
0.191817
0.191817
0
0
0
02-Dec-2022
01-Dec-2022
07-Dec-2022
0.194028
0.194028
0
0
0
02-Nov-2022
01-Nov-2022
07-Nov-2022
0.202775
0.202775
0
0
0
04-Oct-2022
03-Oct-2022
07-Oct-2022
0.186566
0.186566
0
0
0
02-Sept-2022
01-Sept-2022
08-Sept-2022
0.179026
0.179026
0
0
0
02-Aug-2022
01-Aug-2022
05-Aug-2022
0.184051
0.184051
0
0
0
05-Jul-2022
01-Jul-2022
08-Jul-2022
0.155368
0.155368
0
0
0
02-Jun-2022
01-Jun-2022
07-Jun-2022
0.129264
0.129264
0
0
0
03-May-2022
02-May-2022
06-May-2022
0.125114
0.125114
0
0
0
04-Apr-2022
01-Apr-2022
07-Apr-2022
0.121442
0.121442
0
0
0
02-Mar-2022
01-Mar-2022
07-Mar-2022
0.100999
0.100999
0
0
0
02-Feb-2022
01-Feb-2022
07-Feb-2022
0.108126
0.108126
0
0
0
17-Dec-2021
16-Dec-2021
22-Dec-2021
0.105857
0.105857
0
0
0
02-Dec-2021
01-Dec-2021
07-Dec-2021
0.087705
0.087705
0
0
0
02-Nov-2021
01-Nov-2021
05-Nov-2021
0.081436
0.081436
0
0
0
04-Oct-2021
01-Oct-2021
07-Oct-2021
0.080198
0.080198
0
0
0
02-Sept-2021
01-Sept-2021
08-Sept-2021
0.080411
0.080411
0
0
0
03-Aug-2021
02-Aug-2021
06-Aug-2021
0.076119
0.076119
0
0
0
02-Jul-2021
01-Jul-2021
08-Jul-2021
0.076732
0.076732
0
0
0
02-Jun-2021
01-Jun-2021
07-Jun-2021
0.078615
0.078615
0
0
0
04-May-2021
03-May-2021
07-May-2021
0.074471
0.074471
0
0
0
05-Apr-2021
01-Apr-2021
08-Apr-2021
0.069712
0.069712
0
0
0
02-Mar-2021
01-Mar-2021
05-Mar-2021
0.069871
0.069871
0
0
0
02-Feb-2021
01-Feb-2021
05-Feb-2021
0.077553
0.077553
0
0
0
18-Dec-2020
17-Dec-2020
23-Dec-2020
0.072535
0.072535
0
0
0
02-Dec-2020
01-Dec-2020
07-Dec-2020
0.079751
0.079751
0
0
0
03-Nov-2020
02-Nov-2020
06-Nov-2020
0.075943
0.075943
0
0
0
02-Oct-2020
01-Oct-2020
07-Oct-2020
0.079256
0.079256
0
0
0
02-Sept-2020
01-Sept-2020
08-Sept-2020
0.088008
0.088008
0
0
0
04-Aug-2020
03-Aug-2020
07-Aug-2020
0.099876
0.099876
0
0
0
02-Jul-2020
01-Jul-2020
08-Jul-2020
0.110052
0.110052
0
0
0
02-Jun-2020
01-Jun-2020
05-Jun-2020
0.122219
0.122219
0
0
0
04-May-2020
01-May-2020
07-May-2020
0.127983
0.127983
0
0
0
02-Apr-2020
01-Apr-2020
07-Apr-2020
0.144016
0.144016
0
0
0
03-Mar-2020
02-Mar-2020
06-Mar-2020
0.140289
0.140289
0
0
0
04-Feb-2020
03-Feb-2020
07-Feb-2020
0.153292
0.153292
0
0
0
20-Dec-2019
19-Dec-2019
26-Dec-2019
0.156406
0.156406
0
0
0
03-Dec-2019
02-Dec-2019
06-Dec-2019
0.160157
0.160157
0
0
0
04-Nov-2019
01-Nov-2019
07-Nov-2019
0.168071
0.168071
0
0
0
02-Oct-2019
01-Oct-2019
07-Oct-2019
0.170727
0.170727
0
0
0
04-Sept-2019
03-Sept-2019
09-Sept-2019
0.190273
0.190273
0
0
0
02-Aug-2019
01-Aug-2019
07-Aug-2019
0.193542
0.193542
0
0
0
02-Jul-2019
01-Jul-2019
08-Jul-2019
0.192288
0.192288
0
0
0
04-Jun-2019
03-Jun-2019
07-Jun-2019
0.212517
0.212517
0
0
0
02-May-2019
01-May-2019
07-May-2019
0.211512
0.211512
0
0
0
02-Apr-2019
01-Apr-2019
05-Apr-2019
0.217854
0.217854
0
0
0
04-Mar-2019
01-Mar-2019
07-Mar-2019
0.199053
0.199053
0
0
0
04-Feb-2019
01-Feb-2019
07-Feb-2019
0.220083
0.220083
0
0
0
19-Dec-2018
18-Dec-2018
24-Dec-2018
0.212602
0.212602
0
0
0
04-Dec-2018
03-Dec-2018
07-Dec-2018
0.212309
0.212309
0
0
0
02-Nov-2018
01-Nov-2018
07-Nov-2018
0.216136
0.216136
0
0
0
02-Oct-2018
01-Oct-2018
05-Oct-2018
0.204227
0.204227
0
0
0
05-Sept-2018
04-Sept-2018
10-Sept-2018
0.205728
0.205728
0
0
0
02-Aug-2018
01-Aug-2018
07-Aug-2018
0.199905
0.199905
0
0
0
03-Jul-2018
02-Jul-2018
09-Jul-2018
0.189658
0.189658
0
0
0
04-Jun-2018
01-Jun-2018
07-Jun-2018
0.2023
0.2023
0
0
0
02-May-2018
01-May-2018
07-May-2018
0.191181
0.191181
0
0
0
03-Apr-2018
02-Apr-2018
06-Apr-2018
0.175035
0.175035
0
0
0
02-Mar-2018
01-Mar-2018
07-Mar-2018
0.159318
0.159318
0
0
0
02-Feb-2018
01-Feb-2018
07-Feb-2018
0.167741
0.167741
0
0
0
22-Dec-2017
21-Dec-2017
28-Dec-2017
0.164141
0.164141
0
0
0
04-Dec-2017
01-Dec-2017
07-Dec-2017
0.159691
0.159691
0
0
0
02-Nov-2017
01-Nov-2017
07-Nov-2017
0.164305
0.164305
0
0
0
03-Oct-2017
02-Oct-2017
06-Oct-2017
0.158852
0.158852
0
0
0
06-Sept-2017
01-Sept-2017
08-Sept-2017
0.162455
0.162455
0
0
0
03-Aug-2017
01-Aug-2017
07-Aug-2017
0.165256
0.165256
0
0
0
06-Jul-2017
03-Jul-2017
10-Jul-2017
0.159282
0.159282
0
0
0
05-Jun-2017
01-Jun-2017
07-Jun-2017
0.163645
0.163645
0
0
0
03-May-2017
01-May-2017
05-May-2017
0.160289
0.160289
0
0
0
05-Apr-2017
03-Apr-2017
07-Apr-2017
0.158696
0.158696
0
0
0
03-Mar-2017
01-Mar-2017
07-Mar-2017
0.144834
0.144834
0
0
0
03-Feb-2017
01-Feb-2017
07-Feb-2017
0.159282
0.159282
0
0
0
27-Dec-2016
22-Dec-2016
29-Dec-2016
0.164725
0.164725
0
0
0
05-Dec-2016
01-Dec-2016
07-Dec-2016
0.149408
0.149408
0
0
0
03-Nov-2016
01-Nov-2016
07-Nov-2016
0.153709
0.153709
0
0
0
05-Oct-2016
03-Oct-2016
07-Oct-2016
0.149905
0.149905
0
0
0
06-Sept-2016
01-Sept-2016
08-Sept-2016
0.155452
0.155452
0
0
0
03-Aug-2016
01-Aug-2016
05-Aug-2016
0.158313
0.158313
0
0
0
06-Jul-2016
01-Jul-2016
08-Jul-2016
0.157509
0.157509
0
0
0
03-Jun-2016
01-Jun-2016
07-Jun-2016
0.163443
0.163443
0
0
0
04-May-2016
02-May-2016
06-May-2016
0.16117
0.16117
0
0
0
05-Apr-2016
01-Apr-2016
07-Apr-2016
0.168336
0.168336
0
0
0
03-Mar-2016
01-Mar-2016
07-Mar-2016
0.157368
0.157368
0
0
0
03-Feb-2016
01-Feb-2016
05-Feb-2016
0.159166
0.159166
0
0
0
29-Dec-2015
24-Dec-2015
31-Dec-2015
0.163574
0.163574
0
0
0
03-Dec-2015
01-Dec-2015
07-Dec-2015
0.16502
0.16502
0
0
0
04-Nov-2015
02-Nov-2015
06-Nov-2015
0.163008
0.163008
0
0
0
05-Oct-2015
01-Oct-2015
07-Oct-2015
0.1643
0.1643
0
0
0
03-Sept-2015
01-Sept-2015
08-Sept-2015
0.167105
0.167105
0
0
0
05-Aug-2015
03-Aug-2015
07-Aug-2015
0.164209
0.164209
0
0
0
06-Jul-2015
01-Jul-2015
08-Jul-2015
0.162466
0.162466
0
0
0
03-Jun-2015
01-Jun-2015
05-Jun-2015
0.169088
0.169088
0
0
0
05-May-2015
01-May-2015
07-May-2015
0.163235
0.163235
0
0
0
06-Apr-2015
01-Apr-2015
08-Apr-2015
0.174827
0.174827
0
0
0
04-Mar-2015
02-Mar-2015
06-Mar-2015
0.170064
0.170064
0
0
0
04-Feb-2015
02-Feb-2015
06-Feb-2015
0.181933
0.181933
0
0
0
29-Dec-2014
24-Dec-2014
31-Dec-2014
0.155544
0.155544
0
0
0
03-Dec-2014
01-Dec-2014
05-Dec-2014
0.179983
0.179983
0
0
0
05-Nov-2014
03-Nov-2014
07-Nov-2014
0.18052
0.18052
0
0
0
03-Oct-2014
01-Oct-2014
07-Oct-2014
0.188931
0.188931
0
0
0
04-Sept-2014
02-Sept-2014
08-Sept-2014
0.180951
0.180951
0
0
0
05-Aug-2014
01-Aug-2014
07-Aug-2014
0.195573
0.195573
0
0
0
03-Jul-2014
01-Jul-2014
08-Jul-2014
0.192136
0.192136
0
0
0
04-Jun-2014
02-Jun-2014
06-Jun-2014
0.175425
0.175425
0
0
0
05-May-2014
01-May-2014
07-May-2014
0.194078
0.194078
0
0
0
03-Apr-2014
01-Apr-2014
07-Apr-2014
0.189607
0.189607
0
0
0
05-Mar-2014
03-Mar-2014
07-Mar-2014
0.165796
0.165796
0
0
0
05-Feb-2014
03-Feb-2014
07-Feb-2014
0.175249
0.175249
0
0
0
30-Dec-2013
26-Dec-2013
02-Jan-2014
0.163803
0.163803
0
0
0
04-Dec-2013
02-Dec-2013
06-Dec-2013
0.164077
0.164077
0
0
0
05-Nov-2013
01-Nov-2013
07-Nov-2013
0.161459
0.161459
0
0
0
03-Oct-2013
01-Oct-2013
07-Oct-2013
0.153328
0.153328
0
0
0
05-Sept-2013
03-Sept-2013
09-Sept-2013
0.15088
0.15088
0
0
0
05-Aug-2013
01-Aug-2013
07-Aug-2013
0.140747
0.140747
0
0
0
03-Jul-2013
01-Jul-2013
08-Jul-2013
0.13928
0.13928
0
0
0
05-Jun-2013
03-Jun-2013
07-Jun-2013
0.141562
0.141562
0
0
0
03-May-2013
01-May-2013
07-May-2013
0.134933
0.134933
0
0
0
03-Apr-2013
01-Apr-2013
05-Apr-2013
0.144612
0.144612
0
0
0
05-Mar-2013
01-Mar-2013
07-Mar-2013
0.126749
0.126749
0
0
0
05-Feb-2013
01-Feb-2013
07-Feb-2013
0.140073
0.140073
0
0
0
28-Dec-2012
26-Dec-2012
02-Jan-2013
0.150589
0.150589
0
0
0
05-Dec-2012
03-Dec-2012
07-Dec-2012
0.136792
0.136792
0
0
0
05-Nov-2012
01-Nov-2012
07-Nov-2012
0.145278
0.145278
0
0
0
03-Oct-2012
01-Oct-2012
05-Oct-2012
0.141279
0.141279
0
0
0
06-Sept-2012
04-Sept-2012
10-Sept-2012
0.150782
0.150782
0
0
0
03-Aug-2012
01-Aug-2012
07-Aug-2012
0.162208
0.162208
0
0
0
05-Jul-2012
02-Jul-2012
09-Jul-2012
0.160121
0.160121
0
0
0
05-Jun-2012
01-Jun-2012
07-Jun-2012
0.170729
0.170729
0
0
0
03-May-2012
01-May-2012
07-May-2012
0.168253
0.168253
0
0
0
04-Apr-2012
02-Apr-2012
09-Apr-2012
0.177317
0.177317
0
0
0
05-Mar-2012
01-Mar-2012
07-Mar-2012
0.169604
0.169604
0
0
0
03-Feb-2012
01-Feb-2012
07-Feb-2012
0.19082
0.19082
0
0
0
29-Dec-2011
27-Dec-2011
04-Jan-2012
0.189303
0.189303
0
0
0
05-Dec-2011
01-Dec-2011
07-Dec-2011
0.200255
0.200255
0
0
0
03-Nov-2011
01-Nov-2011
07-Nov-2011
0.209291
0.209291
0
0
0
05-Oct-2011
03-Oct-2011
07-Oct-2011
0.211388
0.211388
0
0
0
06-Sept-2011
01-Sept-2011
08-Sept-2011
0.229073
0.229073
0
0
0
03-Aug-2011
01-Aug-2011
05-Aug-2011
0.238186
0.238186
0
0
0
06-Jul-2011
01-Jul-2011
08-Jul-2011
0.23064
0.23064
0
0
0
03-Jun-2011
01-Jun-2011
07-Jun-2011
0.244437
0.244437
0
0
0
04-May-2011
02-May-2011
06-May-2011
0.2414
0.2414
0
0
0
05-Apr-2011
01-Apr-2011
07-Apr-2011
0.248253
0.248253
0
0
0
03-Mar-2011
01-Mar-2011
07-Mar-2011
0.216469
0.216469
0
0
0
03-Feb-2011
01-Feb-2011
07-Feb-2011
0.235353
0.235353
0
0
0
30-Dec-2010
28-Dec-2010
04-Jan-2011
0.248376
0.248376
0
0
0
03-Dec-2010
01-Dec-2010
07-Dec-2010
0.239392
0.239392
0
0
0
03-Nov-2010
01-Nov-2010
05-Nov-2010
0.234653
0.234653
0
0
0
05-Oct-2010
01-Oct-2010
07-Oct-2010
0.233354
0.233354
0
0
0
03-Sept-2010
01-Sept-2010
08-Sept-2010
0.247179
0.247179
0
0
0
04-Aug-2010
02-Aug-2010
06-Aug-2010
0.253285
0.253285
0
0
0
06-Jul-2010
01-Jul-2010
08-Jul-2010
0.24823
0.24823
0
0
0
03-Jun-2010
01-Jun-2010
07-Jun-2010
0.259842
0.259842
0
0
0
05-May-2010
03-May-2010
07-May-2010
0.273317
0.273317
0
0
0
06-Apr-2010
01-Apr-2010
08-Apr-2010
0.254951
0.254951
0
0
0
03-Mar-2010
01-Mar-2010
05-Mar-2010
0.24354
0.24354
0
0
0
03-Feb-2010
01-Feb-2010
05-Feb-2010
0.2995
0.2995
0
0
0
31-Dec-2009
29-Dec-2009
05-Jan-2010
0.164229
0.164229
0
0
0
03-Dec-2009
01-Dec-2009
07-Dec-2009
0.20784
0.20784
0
0
0
04-Nov-2009
02-Nov-2009
06-Nov-2009
0.769909
0.260923
0
0.508986
0
05-Oct-2009
01-Oct-2009
07-Oct-2009
0.253367
0.253367
0
0
0
03-Sept-2009
01-Sept-2009
08-Sept-2009
0.257498
0.257498
0
0
0
05-Aug-2009
03-Aug-2009
07-Aug-2009
0.263877
0.263877
0
0
0
06-Jul-2009
01-Jul-2009
08-Jul-2009
0.251586
0.251586
0
0
0
03-Jun-2009
01-Jun-2009
05-Jun-2009
0.27219
0.27219
0
0
0
05-May-2009
01-May-2009
07-May-2009
0.28034
0.28034
0
0
0
03-Apr-2009
01-Apr-2009
07-Apr-2009
0.276244
0.276244
0
0
0
04-Mar-2009
02-Mar-2009
06-Mar-2009
0.2475
0.2475
0
0
0
04-Feb-2009
02-Feb-2009
06-Feb-2009
0.26625
0.26625
0
0
0
31-Dec-2008
29-Dec-2008
02-Jan-2009
0.369008
0.369008
0
0
0
03-Dec-2008
01-Dec-2008
05-Dec-2008
0.3125
0.3125
0
0
0
05-Nov-2008
03-Nov-2008
07-Nov-2008
0.32
0.32
0
0
0
03-Oct-2008
01-Oct-2008
07-Oct-2008
0.305
0.305
0
0
0
04-Sept-2008
02-Sept-2008
08-Sept-2008
0.295404
0.295404
0
0
0
05-Aug-2008
01-Aug-2008
07-Aug-2008
0.304371
0.304371
0
0
0
03-Jul-2008
01-Jul-2008
08-Jul-2008
0.291827
0.291827
0
0
0
04-Jun-2008
02-Jun-2008
06-Jun-2008
0.307167
0.307167
0
0
0
05-May-2008
01-May-2008
07-May-2008
0.279997
0.279997
0
0
0
03-Apr-2008
01-Apr-2008
07-Apr-2008
0.310872
0.310872
0
0
0
05-Mar-2008
03-Mar-2008
07-Mar-2008
0.280063
0.280063
0
0
0
05-Feb-2008
01-Feb-2008
07-Feb-2008
0.280643
0.280643
0
0
0
31-Dec-2007
27-Dec-2007
03-Jan-2008
0.313169
0.313169
0
0
0
05-Dec-2007
03-Dec-2007
07-Dec-2007
0.295346
0.295346
0
0
0
05-Nov-2007
01-Nov-2007
07-Nov-2007
0.296534
0.296534
0
0
0
03-Oct-2007
01-Oct-2007
05-Oct-2007
0.31013
0.31013
0
0
0
06-Sept-2007
04-Sept-2007
10-Sept-2007
0.333602
0.333602
0
0
0
03-Aug-2007
01-Aug-2007
07-Aug-2007
0.322098
0.322098
0
0
0
05-Jul-2007
02-Jul-2007
09-Jul-2007
0.313321
0.313321
0
0
0
05-Jun-2007
01-Jun-2007
07-Jun-2007
0.329226
0.329226
0
0
0
03-May-2007
01-May-2007
07-May-2007
0.314451
0.314451
0
0
0
04-Apr-2007
02-Apr-2007
09-Apr-2007
0.321919
0.321919
0
0
0
05-Mar-2007
01-Mar-2007
07-Mar-2007
0.274746
0.274746
0
0
0
05-Feb-2007
01-Feb-2007
07-Feb-2007
0.311091
0.311091
0
0
0
29-Dec-2006
27-Dec-2006
05-Jan-2007
0.239297
0.239297
0
0
0
05-Dec-2006
01-Dec-2006
07-Dec-2006
0.304142
0.304142
0
0
0
03-Nov-2006
01-Nov-2006
07-Nov-2006
0.308354
0.308354
0
0
0
04-Oct-2006
02-Oct-2006
06-Oct-2006
0.315666
0.315666
0
0
0
06-Sept-2006
01-Sept-2006
08-Sept-2006
0.311585
0.311585
0
0
0
03-Aug-2006
01-Aug-2006
07-Aug-2006
0.319344
0.319344
0
0
0
06-Jul-2006
03-Jul-2006
10-Jul-2006
0.312173
0.312173
0
0
0
05-Jun-2006
01-Jun-2006
07-Jun-2006
0.294288
0.294288
0
0
0
03-May-2006
01-May-2006
05-May-2006
0.293988
0.293988
0
0
0
05-Apr-2006
03-Apr-2006
07-Apr-2006
0.260258
0.260258
0
0
0
03-Mar-2006
01-Mar-2006
07-Mar-2006
0.267073
0.267073
0
0
0
03-Feb-2006
01-Feb-2006
07-Feb-2006
0.26352
0.26352
0
0
0
30-Dec-2005
28-Dec-2005
06-Jan-2006
0.291872
0.291872
0
0
0
05-Dec-2005
01-Dec-2005
07-Dec-2005
0.28348
0.28348
0
0
0
03-Nov-2005
01-Nov-2005
07-Nov-2005
0.287716
0.287716
0
0
0
05-Oct-2005
03-Oct-2005
07-Oct-2005
0.277188
0.277188
0
0
0
06-Sept-2005
01-Sept-2005
08-Sept-2005
0.274393
0.274393
0
0
0
03-Aug-2005
01-Aug-2005
05-Aug-2005
0.270574
0.270574
0
0
0
06-Jul-2005
01-Jul-2005
08-Jul-2005
0.263511
0.263511
0
0
0
03-Jun-2005
01-Jun-2005
07-Jun-2005
0.263566
0.263566
0
0
0
04-May-2005
02-May-2005
06-May-2005
0.267478
0.267478
0
0
0
05-Apr-2005
01-Apr-2005
07-Apr-2005
0.279119
0.279119
0
0
0
03-Mar-2005
01-Mar-2005
07-Mar-2005
0.230853
0.230853
0
0
0
03-Feb-2005
01-Feb-2005
07-Feb-2005
0.261271
0.261271
0
0
0
04-Jan-2005
31-Dec-2004
06-Jan-2005
0.271451
0.271451
0
0
0
03-Dec-2004
01-Dec-2004
07-Dec-2004
0.262392
0.262392
0
0
0
03-Nov-2004
01-Nov-2004
05-Nov-2004
0.265239
0.265239
0
0
0
05-Oct-2004
01-Oct-2004
07-Oct-2004
0.25745
0.25745
0
0
0
03-Sept-2004
01-Sept-2004
08-Sept-2004
0.266277
0.266277
0
0
0
04-Aug-2004
02-Aug-2004
06-Aug-2004
0.272748
0.272748
0
0
0
06-Jul-2004
01-Jul-2004
08-Jul-2004
0.273455
0.273455
0
0
0
03-Jun-2004
01-Jun-2004
07-Jun-2004
0.27943
0.27943
0
0
0
05-May-2004
03-May-2004
07-May-2004
0.267875
0.267875
0
0
0
05-Apr-2004
01-Apr-2004
07-Apr-2004
0.255518
0.255518
0
0
0
03-Mar-2004
01-Mar-2004
05-Mar-2004
0.251129
0.251129
0
0
0
04-Feb-2004
02-Feb-2004
06-Feb-2004
0.255378
0.255378
0
0
0
05-Jan-2004
31-Dec-2003
12-Jan-2004
0.278685
0.278685
0
0
0
03-Dec-2003
01-Dec-2003
10-Dec-2003
0.26621
0.26621
0
0
0
05-Nov-2003
03-Nov-2003
12-Nov-2003
0.279262
0.279262
0
0
0
03-Oct-2003
01-Oct-2003
10-Oct-2003
0.274101
0.274101
0
0
0
04-Sept-2003
02-Sept-2003
11-Sept-2003
0.275762
0.275762
0
0
0
05-Aug-2003
01-Aug-2003
12-Aug-2003
0.252948
0.252948
0
0
0
03-Jul-2003
01-Jul-2003
11-Jul-2003
0.2403
0.2403
0
0
0
04-Jun-2003
02-Jun-2003
11-Jun-2003
0.244234
0.244234
0
0
0
05-May-2003
01-May-2003
12-May-2003
0.341751
0.341751
0
0
0
03-Apr-2003
01-Apr-2003
10-Apr-2003
0.248666
0.248666
0
0
0
05-Mar-2003
03-Mar-2003
12-Mar-2003
0.240134
0.240134
0
0
0
05-Feb-2003
03-Feb-2003
12-Feb-2003
0.277735
0.277735
0
0
0
03-Jan-2003
31-Dec-2002
10-Jan-2003
0.416421
0.416421
0
0
0
04-Dec-2002
02-Dec-2002
11-Dec-2002
0.520384
0.520384
0
0
0
05-Nov-2002
01-Nov-2002
12-Nov-2002
0.294645
0.294645
0
0
0
03-Oct-2002
01-Oct-2002
10-Oct-2002
0.257889
0.257889
0
0
0
05-Sept-2002
03-Sept-2002
12-Sept-2002
0.289974
0.289974
0
0
0