Date Dernier Ouv. Plus Haut Plus Bas Vol.

Variation %
7/10/2023 7.148,91 7.111,48 7.173,65 7.082,46 16.43 0.52%
7/7/2023 7.111,88 7.098,75 7.151,07 7.052,77 55.69 0.42%
7/6/2023 7.082,29 7.239,90 7.240,20 7.065,26 83.22 -3.13%
7/5/2023 7.310,81 7.327,78 7.352,12 7.294,60 60.27 -0.80%
7/4/2023 7.369,93 7.390,91 7.401,46 7.368,97 38.12 -0.23%
7/3/2023 7.386,70 7.415,17 7.426,60 7.386,70 46.76 -0.18%
6/30/2023 7.400,06 7.339,89 7.419,36 7.337,28 84.28 1.19%
6/29/2023 7.312,73 7.295,76 7.349,18 7.288,65 60.93 0.36%
6/28/2023 7.286,32 7.250,68 7.292,89 7.250,68 53.59 0.98%
6/27/2023 7.215,58 7.212,83 7.236,21 7.161,72 49.89 0.43%
6/26/2023 7.184,35 7.175,88 7.203,46 7.105,72 52.61 0.29%
6/23/2023 7.163,42 7.165,38 7.193,78 7.128,64 51.94 -0.55%
6/22/2023 7.203,28 7.194,26 7.206,89 7.145,06 53.7 -0.79%
6/21/2023 7.260,97 7.273,89 7.297,85 7.246,86 48.41 -0.46%
6/20/2023 7.294,17 7.303,24 7.322,57 7.281,12 55.85 -0.27%
6/19/2023 7.314,05 7.353,31 7.362,44 7.302,63 51.93 -1.01%
6/16/2023 7.388,65 7.312,07 7.403,88 7.297,73 170.73 1.34%
6/15/2023 7.290,91 7.304,97 7.313,47 7.246,33 60.42 -0.51%
6/14/2023 7.328,53 7.290,94 7.358,99 7.288,46 66.15 0.52%
6/13/2023 7.290,80 7.290,31 7.308,00 7.244,42 65.5 0.56%
6/12/2023 7.250,35 7.250,15 7.283,33 7.237,85 56.91 0.52%
6/9/2023 7.213,14 7.230,95 7.239,52 7.185,26 57.29 -0.12%
6/8/2023 7.222,15 7.196,22 7.236,15 7.184,19 51.06 0.27%
6/7/2023 7.202,79 7.198,24 7.227,59 7.170,94 50.82 -0.09%
6/6/2023 7.209,00 7.189,63 7.219,37 7.175,60 53.48 0.11%
6/5/2023 7.200,91 7.294,81 7.294,81 7.193,37 54.5 -0.96%
6/2/2023 7.270,69 7.181,80 7.278,00 7.179,31 71.14 1.87%
6/1/2023 7.137,43 7.139,39 7.171,60 7.090,46 58.14 0.55%
5/31/2023 7.098,70 7.136,17 7.185,13 7.083,60 214.68 -1.54%
5/30/2023 7.209,75 7.279,88 7.296,38 7.195,38 69.22 -1.29%
5/29/2023 7.303,81 7.352,93 7.356,57 7.292,11 33.46 -0.21%
5/26/2023 7.319,18 7.256,50 7.334,31 7.208,44 58.22 1.24%
5/25/2023 7.229,27 7.261,05 7.261,05 7.197,40 59.44 -0.33%
5/24/2023 7.253,46 7.306,14 7.308,59 7.223,58 77.51 -1.70%
5/23/2023 7.378,71 7.457,18 7.459,37 7.378,71 65.79 -1.33%
5/22/2023 7.478,16 7.467,93 7.493,38 7.452,69 57.44 -0.18%
5/19/2023 7.491,96 7.469,78 7.523,56 7.463,96 67.97 0.61%
5/18/2023 7.446,89 7.440,75 7.481,78 7.426,39 59.99 0.64%
5/17/2023 7.399,44 7.378,83 7.422,58 7.354,54 57.78 -0.09%
5/16/2023 7.406,01 7.394,85 7.427,57 7.377,81 61.26 -0.16%
5/15/2023 7.418,21 7.443,38 7.455,63 7.397,86 48.64 0.05%
5/12/2023 7.414,85 7.420,41 7.463,70 7.395,60 58.34 0.45%
5/11/2023 7.381,78 7.383,58 7.436,94 7.333,92 64.31 0.28%
5/10/2023 7.361,20 7.403,62 7.416,32 7.337,66 75.39 -0.49%
5/9/2023 7.397,17 7.415,01 7.419,90 7.358,45 63.46 -0.59%
5/8/2023 7.440,91 7.427,96 7.456,46 7.416,22 46.79 0.11%
5/5/2023 7.432,93 7.388,01 7.437,60 7.354,60 70.69 1.26%
 5/4/2023 7.340,77 7.381,40 7.393,02 7.316,14 79.97 -0.85%
5/3/2023 7.403,83 7.410,56 7.445,95 7.395,82 61.11 0.28%
5/2/2023 7.383,20 7.466,82 7.505,92 7.374,06 83.04 -1.45%
4/28/2023 7.491,50 7.498,62 7.505,05 7.403,20 87.01 0.10%
4/27/2023 7.483,84 7.450,10 7.507,26 7.446,66 78.1 0.23%
4/26/2023 7.466,66 7.496,48 7.508,13 7.427,53 91.91 -0.86%
4/25/2023 7.531,61 7.528,15 7.541,72 7.504,26 73.95 -0.56%
4/24/2023 7.573,86 7.545,60 7.581,26 7.545,60 63.57 -0.04%
4/21/2023 7.577,00 7.551,50 7.577,00 7.518,32 73.19 0.51%
4/20/2023 7.538,71 7.541,68 7.546,07 7.506,92 72.89 -0.14%
4/19/2023 7.549,44 7.530,54 7.558,95 7.513,77 63.09 0.21%
4/18/2023 7.533,63 7.509,00 7.559,35 7.509,00 67.64 0.47%
4/17/2023 7.498,18 7.535,39 7.552,00 7.498,07 67.75 -0.28%
4/14/2023 7.519,61 7.500,77 7.533,41 7.491,43 71.86 0.52%
4/13/2023 7.480,83 7.450,76 7.485,59 7.450,76 59.15 1.13%
4/12/2023 7.396,94 7.396,81 7.463,67 7.379,79 63.58 0.09%
4/11/2023 7.390,28 7.381,77 7.403,67 7.370,09 73.19 0.89%
4/6/2023 7.324,75 7.328,57 7.344,34 7.312,61 67.27 0.12%
4/5/2023 7.316,30 7.350,03 7.359,40 7.300,33 76.91 -0.39%
4/4/2023 7.344,96 7.375,79 7.399,59 7.344,34 66.32 -0.01%
4/3/2023 7.345,96 7.341,69 7.362,39 7.332,64 64.07 0.32%
3/31/2023 7.322,39 7.271,19 7.341,79 7.264,82 84.34 0.81%
3/30/2023 7.263,37 7.222,69 7.292,39 7.222,69 73.85 1.06%
3/29/2023 7.186,99 7.141,05 7.201,25 7.125,12 78.05 1.39%
3/28/2023 7.088,34 7.145,66 7.154,56 7.066,27 71.63 0.14%
3/27/2023 7.078,27 7.103,53 7.119,59 7.039,09 80.2 0.90%
3/24/2023 7.015,10 7.108,16 7.108,66 6.953,58 117.53 -1.74%
3/23/2023 7.139,25 7.118,14 7.149,92 7.073,50 71.14 0.11%
3/22/2023 7.131,12 7.105,32 7.157,73 7.080,18 65.19 0.26%
3/21/2023 7.112,91 7.089,01 7.150,33 7.083,81 94.86 1.42%
3/20/2023 7.013,14 6.900,90 7.049,76 6.796,21 121.32 1.27%
3/17/2023 6.925,40 7.086,10 7.104,75 6.895,73 203.83 -1.43%
3/16/2023 7.025,72 6.987,63 7.063,31 6.876,61 132.83 2.03%
3/15/2023 6.885,71 7.123,20 7.123,20 6.861,63 174.8 -3.58%
3/14/2023 7.141,57 7.029,22 7.162,57 6.989,96 100.86 1.86%
3/13/2023 7.011,50 7.211,44 7.211,44 6.979,55 141.25 -2.90%
3/10/2023 7.220,67 7.193,37 7.256,48 7.166,89 99.78 -1.30%
3/9/2023 7.315,88 7.317,43 7.333,22 7.274,05 64.74 -0.12%
3/8/2023 7.324,76 7.305,92 7.346,62 7.305,92 56.91 -0.20%
3/7/2023 7.339,27 7.355,87 7.398,03 7.336,20 64.09 -0.46%
3/6/2023 7.373,21 7.385,75 7.401,15 7.349,98 68.68 0.34%
3/3/2023 7.348,12 7.313,48 7.358,04 7.308,15 67.66 0.88%
3/2/2023 7.284,22 7.176,41 7.286,24 7.169,66 70.46 0.69%
3/1/2023 7.234,25 7.279,34 7.327,29 7.219,40 79.25 -0.46%
2/28/2023 7.267,93 7.253,54 7.317,98 7.249,47 102.73 -0.38%
2/27/2023 7.295,55 7.243,03 7.324,03 7.243,03 69.31 1.51%
2/24/2023 7.187,27 7.359,76 7.366,07 7.187,27 94.52 -1.78%
2/23/2023 7.317,43 7.309,03 7.357,68 7.301,42 79.94 0.25%
 2/22/2023 7.299,26 7.282,49 7.307,82 7.231,63 83.81 -0.13%
2/21/2023 7.308,65 7.319,93 7.342,68 7.241,21 68.75 -0.37%
2/20/2023 7.335,61 7.361,21 7.363,41 7.318,73 48.62 -0.16%
2/17/2023 7.347,72 7.311,14 7.368,00 7.267,77 80.23 -0.25%
2/16/2023 7.366,16 7.346,30 7.387,29 7.325,75 91.73 0.89%
2/15/2023 7.300,86 7.206,83 7.318,78 7.200,73 75.5 1.21%
2/14/2023 7.213,81 7.225,30 7.271,48 7.204,51 73.28 0.07%
2/13/2023 7.208,59 7.147,48 7.213,94 7.138,91 57.94 1.11%
2/10/2023 7.129,73 7.165,41 7.182,92 7.074,63 79.15 -0.82%
2/9/2023 7.188,36 7.179,64 7.225,88 7.179,64 81.78 0.96%
2/8/2023 7.119,83 7.181,58 7.190,86 7.119,83 84.75 -0.18%
2/7/2023 7.132,35 7.145,84 7.154,51 7.108,46 73.51 -0.07%
2/6/2023 7.137,10 7.181,97 7.187,27 7.104,52 68.29 -1.34%
2/3/2023 7.233,94 7.136,40 7.233,94 7.113,42 89.99 0.94%
2/2/2023 7.166,27 7.110,03 7.184,69 7.079,41 95.95 1.26%
2/1/2023 7.077,11 7.087,20 7.110,21 7.059,61 63.65 -0.07%
1/31/2023 7.082,42 7.075,09 7.088,97 7.025,53 78.06 0.01%
1/30/2023 7.082,01 7.054,24 7.103,66 7.030,95 60.63 -0.21%
1/27/2023 7.097,21 7.085,47 7.117,48 7.062,69 68.17 0.02%
1/26/2023 7.095,99 7.095,11 7.117,53 7.078,02 68.51 0.74%
1/25/2023 7.043,88 7.057,82 7.070,84 6.999,93 55.62 -0.09%
1/24/2023 7.050,48 7.053,04 7.064,69 7.011,40 57.82 0.26%
1/23/2023 7.032,02 7.014,91 7.044,51 6.988,51 51.11 0.52%
1/20/2023 6.995,99 6.996,22 7.015,96 6.965,45 64.03 0.63%
1/19/2023 6.951,87 7.047,64 7.056,14 6.946,74 80.49 -1.86%
1/18/2023 7.083,39 7.073,62 7.115,20 7.072,45 68.1 0.09%
1/17/2023 7.077,16 7.036,91 7.104,90 7.020,82 82.34 0.48%
1/16/2023 7.043,31 7.036,48 7.052,52 7.016,32 56.44 0.28%
1/13/2023 7.023,50 6.989,59 7.035,82 6.977,86 76.36 0.69%
1/12/2023 6.975,68 6.947,34 7.015,70 6.946,30 82.17 0.74%
1/11/2023 6.924,19 6.879,10 6.946,67 6.874,71 76.44 0.80%
1/10/2023 6.869,14 6.882,01 6.885,44 6.845,81 64.47 -0.55%
1/9/2023 6.907,36 6.861,59 6.928,43 6.851,66 78.53 0.68%
1/6/2023 6.860,95 6.772,94 6.860,95 6.757,46 69.52 1.47%
1/5/2023 6.761,50 6.744,50 6.792,09 6.732,04 71.67 -0.22%
1/4/2023 6.776,43 6.660,60 6.780,83 6.659,83 94.39 2.30%
1/3/2023 6.623,89 6.580,09 6.696,10 6.580,09 73.99 0.44%
1/2/2023 6.594,57 6.521,07 6.601,11 6.518,21 47.39 1.87%
12/30/2022 6.473,76 6.533,12 6.540,51 6.470,64 42.84 -1.52%
12/29/2022 6.573,47 6.486,65 6.577,08 6.474,73 41.26 0.97%
12/28/2022 6.510,49 6.561,50 6.572,12 6.505,67 40.11 -0.61%
12/27/2022 6.550,66 6.559,63 6.579,33 6.543,26 33.01 0.70%
12/23/2022 6.504,90 6.513,20 6.533,58 6.476,05 42.98 -0.20%
12/22/2022 6.517,97 6.587,50 6.614,35 6.503,88 56.19 -0.95%
12/21/2022 6.580,24 6.469,11 6.586,48 6.467,57 70.96 2.01%
12/20/2022 6.450,43 6.418,69 6.468,94 6.388,23 74.26 -0.35%
12/19/2022 6.473,29 6.470,93 6.510,46 6.470,93 64.48 0.32%
12/16/2022 6.452,63 6.505,63 6.515,70 6.418,95 156.2 -1.08%
12/15/2022 6.522,77 6.674,29 6.680,22 6.503,00 103.76 -3.09%
12/14/2022 6.730,79 6.727,75 6.733,85 6.694,33 76.95 -0.21%
12/13/2022 6.744,98 6.672,22 6.823,10 6.642,09 86.74 1.42%
12/12/2022 6.650,55 6.647,90 6.681,30 6.634,97 62.59 -0.41%
12/9/2022 6.677,64 6.671,78 6.680,09 6.618,27 73.55 0.46%
12/8/2022 6.647,31 6.677,00 6.679,57 6.629,36 67.34 -0.20%
12/7/2022 6.660,59 6.687,34 6.696,65 6.642,44 70.96 -0.41%
12/6/2022 6.687,79 6.677,49 6.704,74 6.656,93 68.97 -0.14%
12/5/2022 6.696,96 6.728,71 6.738,97 6.685,52 65 -0.67%
12/2/2022 6.742,25 6.728,86 6.767,72 6.689,76 73.97 -0.17%
12/1/2022 6.753,97 6.784,60 6.791,31 6.730,55 76.83 0.23%
11/30/2022 6.738,55 6.706,67 6.743,60 6.678,75 137.63 1.04%
11/29/2022 6.668,97 6.686,96 6.695,86 6.649,88 64.66 0.06%
11/28/2022 6.665,20 6.678,11 6.693,92 6.641,30 66.21 -0.70%
11/25/2022 6.712,48 6.710,36 6.725,00 6.686,63 47.93 0.08%
11/24/2022 6.707,32 6.683,44 6.730,16 6.679,80 53.78 0.42%
11/23/2022 6.679,09 6.677,97 6.681,41 6.642,03 55.28 0.32%
11/22/2022 6.657,53 6.643,70 6.669,17 6.615,58 63.96 0.35%
11/21/2022 6.634,45 6.625,10 6.649,76 6.613,92 65.02 -0.15%
11/18/2022 6.644,46 6.620,58 6.667,20 6.601,56 83.55 1.04%
11/17/2022 6.576,12 6.624,47 6.634,73 6.522,28 70.51 -0.47%
11/16/2022 6.607,22 6.647,40 6.656,33 6.587,20 85.2 -0.52%
11/15/2022 6.641,66 6.626,82 6.684,09 6.621,82 75.5 0.49%
11/14/2022 6.609,17 6.622,42 6.662,07 6.603,56 78.28 0.22%
11/11/2022 6.594,62 6.612,93 6.636,81 6.573,87 98.34 0.58%
11/10/2022 6.556,83 6.396,59 6.573,85 6.381,42 115.49 1.96%
11/9/2022 6.430,57 6.426,80 6.446,50 6.405,84 65.3 -0.17%
11/8/2022 6.441,50 6.391,75 6.451,16 6.378,32 63.54 0.39%
11/7/2022 6.416,61 6.379,49 6.442,41 6.363,70 74.72 0.00%
11/4/2022 6.416,44 6.291,39 6.466,32 6.289,07 99.1 2.77%
11/3/2022 6.243,28 6.209,63 6.245,69 6.191,73 70.82 -0.54%
11/2/2022 6.276,88 6.351,31 6.376,29 6.273,55 68.32 -0.81%
11/1/2022 6.328,25 6.329,76 6.383,70 6.306,05 60.55 0.98%
10/31/2022 6.266,77 6.279,70 6.293,15 6.244,08 66.51 -0.10%
10/28/2022 6.273,05 6.192,18 6.278,77 6.183,41 72.52 0.46%
10/27/2022 6.244,03 6.253,85 6.272,20 6.194,33 85.18 -0.51%
10/26/2022 6.276,31 6.244,64 6.282,75 6.219,33 68.83 0.41%
10/25/2022 6.250,55 6.172,65 6.253,12 6.135,38 78.26 1.94%
10/24/2022 6.131,36 6.076,20 6.175,62 6.041,14 78.77 1.59%
10/21/2022 6.035,39 6.021,58 6.056,04 5.952,88 72.7 -0.85%
10/20/2022 6.086,90 6.046,81 6.103,50 6.029,53 62.63 0.76%
10/19/2022 6.040,72 6.092,77 6.109,97 6.040,72 66.38 -0.43%
10/18/2022 6.067,00 6.098,60 6.139,78 6.057,38 66.54 0.44%
10/17/2022 6.040,66 5.949,65 6.068,37 5.910,39 63.83 1.83%
10/14/2022 5.931,92 5.965,80 6.044,75 5.921,15 80.22 0.90%
10/13/2022 5.879,19 5.792,54 5.899,82 5.704,87 86.71 1.04%
10/12/2022 5.818,47 5.842,10 5.872,49 5.788,66 70.1 -0.25%
10/11/2022 5.833,20 5.796,83 5.849,58 5.770,48 66.02 -0.13%
10/10/2022 5.840,55 5.806,57 5.883,85 5.796,31 64.92 -0.45%
10/7/2022 5.866,94 5.911,96 5.956,95 5.855,66 65.7 -1.17%
10/6/2022 5.936,42 6.004,11 6.018,47 5.917,27 63.74 -0.82%
10/5/2022 5.985,46 6.006,12 6.034,93 5.953,55 75.12 -0.90%
10/4/2022 6.039,69 5.859,45 6.039,69 5.852,92 95.39 4.24%
10/3/2022 5.794,15 5.697,47 5.804,27 5.654,44 80.85 0.55%
9/30/2022 5.762,34 5.712,20 5.770,78 5.688,34 102.73 1.51%
9/29/2022 5.676,87 5.746,29 5.746,29 5.628,42 102.42 -1.53%
9/28/2022 5.765,01 5.692,54 5.773,08 5.651,49 106.67 0.19%
9/27/2022 5.753,82 5.809,82 5.852,61 5.753,82 85.03 -0.27%
9/26/2022 5.769,39 5.744,49 5.828,05 5.736,00 78.6 -0.24%
9/23/2022 5.783,41 5.906,18 5.913,71 5.765,65 92.47 -2.28%
9/22/2022 5.918,50 5.928,54 6.022,39 5.918,50 72.76 -1.87%
9/21/2022 6.031,33 5.928,50 6.034,27 5.915,57 70.19 0.87%
9/20/2022 5.979,47 6.084,41 6.118,25 5.970,23 77.47 -1.35%
9/19/2022 6.061,59 6.049,00 6.093,40 5.974,72 51.6 -0.26%
9/16/2022 6.077,30 6.100,79 6.114,36 6.052,42 153.17 -1.31%
9/15/2022 6.157,84 6.212,21 6.249,52 6.143,36 74.84 -1.04%
9/14/2022 6.222,41 6.210,77 6.249,29 6.183,55 75.47 -0.37%
9/13/2022 6.245,69 6.360,31 6.394,18 6.245,69 79 -1.39%
9/12/2022 6.333,59 6.242,46 6.352,45 6.224,51 77.48 1.95%
9/9/2022 6.212,33 6.140,87 6.239,11 6.138,88 72.21 1.41%
9/8/2022 6.125,90 6.136,93 6.143,29 6.034,79 75.08 0.33%
9/7/2022 6.105,92 6.059,64 6.119,95 6.045,27 71.61 0.02%
9/6/2022 6.104,61 6.083,02 6.138,22 6.060,44 54.76 0.19%
9/5/2022 6.093,22 6.048,22 6.105,59 6.018,02 65.69 -1.20%
9/2/2022 6.167,51 6.075,73 6.178,29 6.051,02 76.45 2.21%
9/1/2022 6.034,31 6.068,34 6.072,93 6.009,09 74.06 -1.48%
8/31/2022 6.125,10 6.226,99 6.230,90 6.125,10 109.61 -1.37%
8/30/2022 6.210,22 6.243,08 6.303,66 6.182,63 65.57 -0.19%
8/29/2022 6.222,28 6.199,11 6.232,25 6.153,44 54.87 -0.83%
8/26/2022 6.274,26 6.420,75 6.429,79 6.252,59 67.38 -1.68%
8/25/2022 6.381,56 6.432,16 6.440,69 6.361,53 49.5 -0.08%
8/24/2022 6.386,76 6.332,43 6.396,63 6.319,70 52.7 0.39%
8/23/2022 6.362,02 6.331,17 6.402,22 6.331,17 60.09 -0.26%
8/22/2022 6.378,74 6.448,81 6.459,36 6.352,97 78.59 -1.80%
8/19/2022 6.495,83 6.520,44 6.549,13 6.488,00 65.89 -0.94%
8/18/2022 6.557,40 6.530,58 6.576,37 6.519,57 52.23 0.45%
8/17/2022 6.528,32 6.608,64 6.608,64 6.517,99 62.91 -0.97%
8/16/2022 6.592,58 6.580,99 6.608,83 6.568,58 56.35 0.34%
8/15/2022 6.569,95 6.582,63 6.586,96 6.532,48 41.05 0.25%
8/12/2022 6.553,86 6.553,24 6.587,84 6.539,75 59.4 0.14%
8/11/2022 6.544,67 6.560,21 6.562,32 6.499,63 63.49 0.33%
8/10/2022 6.523,44 6.467,10 6.545,64 6.453,79 67.98 0.52%
8/9/2022 6.490,00 6.514,52 6.530,35 6.480,06 60.13 -0.53%
8/8/2022 6.524,44 6.510,45 6.564,24 6.503,27 57.5 0.80%
8/5/2022 6.472,35 6.512,62 6.523,03 6.449,72 71.66 -0.63%
8/4/2022 6.513,39 6.476,72 6.555,71 6.475,05 75.07 0.64%
 8/3/2022 6.472,06 6.404,10 6.475,54 6.398,99 78.44 0.97%
8/2/2022 6.409,80 6.424,68 6.429,05 6.381,43 66.08 -0.42%
8/1/2022 6.436,86 6.447,18 6.484,08 6.434,12 64.44 -0.18%
7/29/2022 6.448,50 6.413,10 6.472,27 6.397,91 103.12 1.72%
7/28/2022 6.339,21 6.304,13 6.339,21 6.236,57 92.17 1.30%
7/27/2022 6.257,94 6.206,25 6.267,80 6.199,93 69.64 0.75%
7/26/2022 6.211,45 6.225,17 6.243,86 6.194,96 60.56 -0.42%
7/25/2022 6.237,55 6.198,83 6.260,13 6.177,14 60.39 0.33%
7/22/2022 6.216,82 6.174,29 6.247,35 6.168,77 68.73 0.25%
7/21/2022 6.201,11 6.160,37 6.233,98 6.143,06 78.63 0.27%
7/20/2022 6.184,66 6.229,79 6.245,47 6.151,36 76.81 -0.27%
7/19/2022 6.201,22 6.031,60 6.213,88 6.028,79 74.72 1.79%
7/18/2022 6.091,91 6.070,21 6.136,02 6.059,87 59.88 0.93%
7/15/2022 6.036,00 5.935,28 6.043,80 5.901,38 76.21 2.04%
7/14/2022 5.915,41 5.979,99 5.997,31 5.874,68 72.94 -1.41%
7/13/2022 6.000,24 6.015,53 6.025,73 5.922,94 70.8 -0.73%
7/12/2022 6.044,20 5.960,09 6.053,33 5.930,98 71.12 0.80%
7/11/2022 5.996,30 5.923,83 6.004,52 5.909,73 59.5 -0.61%
7/8/2022 6.033,13 6.007,64 6.053,17 5.952,89 76.86 0.44%
7/7/2022 6.006,70 5.985,09 6.024,31 5.967,98 94.86 1.60%
7/6/2022 5.912,38 5.872,27 5.927,50 5.846,10 89.62 2.03%
7/5/2022 5.794,96 5.979,20 5.981,51 5.786,50 104.29 -2.68%
7/4/2022 5.954,65 5.983,98 6.002,07 5.943,91 54.44 0.40%
7/1/2022 5.931,06 5.875,60 5.975,83 5.857,34 72.81 0.14%
6/30/2022 5.922,86 5.926,74 5.931,55 5.852,30 115.33 -1.80%
6/29/2022 6.031,48 6.021,69 6.071,91 5.995,75 70.41 -0.90%
6/28/2022 6.086,02 6.099,15 6.141,94 6.077,95 64.3 0.64%
6/27/2022 6.047,31 6.105,20 6.156,60 6.030,61 66.24 -0.43%
6/24/2022 6.073,35 5.918,26 6.085,99 5.914,67 85.41 3.23%
6/23/2022 5.883,33 5.880,30 5.957,13 5.830,87 89.9 -0.56%
6/22/2022 5.916,63 5.879,09 5.938,46 5.834,46 87.62 -0.81%
6/21/2022 5.964,66 5.943,52 6.032,24 5.943,08 63.11 0.75%
6/20/2022 5.920,09 5.901,58 5.920,09 5.855,93 66 0.64%
6/17/2022 5.882,65 5.906,86 5.974,06 5.870,64 181.21 -0.06%
6/16/2022 5.886,24 6.003,66 6.018,10 5.872,20 99.48 -2.39%
6/15/2022 6.030,13 6.022,84 6.062,62 5.972,31 93.77 1.35%
6/14/2022 5.949,84 6.063,80 6.075,37 5.934,12 85.95 -1.20%
6/13/2022 6.022,32 6.088,05 6.122,26 6.006,28 106.54 -2.67%
6/10/2022 6.187,23 6.316,41 6.325,89 6.177,31 103.76 -2.69%
6/9/2022 6.358,46 6.412,58 6.456,91 6.342,99 72.8 -1.40%
6/8/2022 6.448,63 6.517,55 6.517,55 6.413,87 73.24 -0.80%
6/7/2022 6.500,35 6.523,16 6.523,60 6.459,92 66.1 -0.74%
6/6/2022 6.548,78 6.533,82 6.593,15 6.533,82 60.14 0.98%
6/3/2022 6.485,30 6.545,00 6.547,82 6.473,74 48.24 -0.23%
6/2/2022 6.500,44 6.447,37 6.506,60 6.447,30 57.96 1.27%
6/1/2022 6.418,89 6.509,19 6.510,26 6.414,22 74.75 -0.77%
5/31/2022 6.468,80 6.539,86 6.543,42 6.457,53 162.34 -1.43%
5/30/2022 6.562,39 6.547,86 6.582,05 6.536,77 69.8 0.72%
5/27/2022 6.515,75 6.445,25 6.519,73 6.424,85 70.89 1.64%
5/26/2022 6.410,58 6.301,49 6.424,88 6.298,45 66.12 1.78%
5/25/2022 6.298,64 6.296,28 6.319,29 6.229,84 75.14 0.73%
5/24/2022 6.253,14 6.282,32 6.322,74 6.243,84 72.01 -1.66%
5/23/2022 6.358,74 6.350,88 6.358,74 6.263,96 82.64 1.17%
5/20/2022 6.285,24 6.305,46 6.377,58 6.264,84 92.86 0.20%
5/19/2022 6.272,71 6.279,69 6.288,99 6.196,19 86.23 -1.26%
5/18/2022 6.352,94 6.440,30 6.455,80 6.342,67 80.31 -1.20%
5/17/2022 6.430,19 6.379,34 6.448,33 6.373,73 86.95 1.30%
5/16/2022 6.347,77 6.315,68 6.369,05 6.286,02 75.09 -0.23%
5/13/2022 6.362,68 6.250,16 6.363,24 6.238,79 85.96 2.52%
5/12/2022 6.206,26 6.130,69 6.238,25 6.098,22 105.84 -1.01%
5/11/2022 6.269,73 6.173,10 6.269,73 6.137,24 106.22 2.50%
5/10/2022 6.116,91 6.151,52 6.206,56 6.116,91 90.24 0.51%
5/9/2022 6.086,02 6.207,15 6.260,85 6.086,02 91.6 -2.75%
5/6/2022 6.258,36 6.318,66 6.322,43 6.213,64 113.12 -1.73%
5/5/2022 6.368,40 6.549,49 6.558,91 6.350,66 96.42 -0.43%
5/4/2022 6.395,68 6.482,26 6.494,99 6.395,68 72.3 -1.24%
5/3/2022 6.476,18 6.463,73 6.507,13 6.423,03 83.36 0.79%
5/2/2022 6.425,61 6.469,31 6.474,81 6.308,47 87.52 -1.66%
4/29/2022 6.533,77 6.557,66 6.601,15 6.514,10 83.8 0.39%
4/28/2022 6.508,14 6.520,53 6.575,95 6.435,75 76.05 0.98%
4/27/2022 6.445,26 6.427,40 6.474,96 6.338,61 92.04 0.48%
4/26/2022 6.414,57 6.520,01 6.535,92 6.412,49 95.23 -0.54%
4/25/2022 6.449,38 6.450,90 6.512,26 6.408,71 94.93 -2.01%
4/22/2022 6.581,42 6.618,69 6.654,64 6.572,87 83.47 -1.99%
4/21/2022 6.715,10 6.642,71 6.757,75 6.636,79 88.76 1.36%
4/20/2022 6.624,91 6.557,96 6.636,55 6.542,21 87.01 1.38%
4/19/2022 6.534,79 6.545,97 6.566,80 6.494,33 77.65 -0.83%
4/14/2022 6.589,35 6.557,66 6.607,55 6.541,90 79.05 0.72%
4/13/2022 6.542,14 6.519,16 6.563,96 6.478,45 72.47 0.07%
4/12/2022 6.537,41 6.454,25 6.570,75 6.424,97 84.72 -0.28%
4/11/2022 6.555,81 6.558,53 6.614,96 6.502,14 87.32 0.12%
4/8/2022 6.548,22 6.540,20 6.581,56 6.494,63 91.67 1.34%
4/7/2022 6.461,68 6.530,82 6.582,34 6.451,10 94.48 -0.57%
4/6/2022 6.498,83 6.634,83 6.643,75 6.442,44 104.81 -2.21%
4/5/2022 6.645,51 6.731,34 6.743,62 6.603,44 103.82 -1.28%
4/4/2022 6.731,37 6.709,60 6.745,22 6.641,61 65.19 0.70%
4/1/2022 6.684,31 6.672,98 6.708,56 6.635,27 65.15 0.37%
3/31/2022 6.659,87 6.759,42 6.776,13 6.658,74 81.44 -1.21%
3/30/2022 6.741,59 6.771,09 6.771,09 6.705,69 80.09 -0.74%
3/29/2022 6.792,16 6.675,15 6.829,40 6.658,78 110.15 3.08%
3/28/2022 6.589,11 6.578,72 6.683,70 6.572,01 78.39 0.54%
3/25/2022 6.553,68 6.569,45 6.615,90 6.538,80 73.94 -0.03%
3/24/2022 6.555,77 6.593,15 6.636,58 6.541,32 82.2 -0.39%
3/23/2022 6.581,43 6.674,68 6.684,70 6.559,31 76.82 -1.17%
3/22/2022 6.659,41 6.586,65 6.666,84 6.578,91 79.02 1.17%
3/21/2022 6.582,33 6.608,79 6.642,46 6.574,07 78.34 -0.57%
3/18/2022 6.620,24 6.613,95 6.620,24 6.499,59 191.79 0.12%
3/17/2022 6.612,52 6.617,23 6.635,31 6.530,79 100.58 0.36%
3/16/2022 6.588,64 6.484,33 6.680,00 6.481,70 145.25 3.68%
3/15/2022 6.355,00 6.294,72 6.383,75 6.206,05 102.7 -0.23%
3/14/2022 6.369,94 6.298,96 6.421,08 6.271,82 113.23 1.75%
3/11/2022 6.260,25 6.233,12 6.466,12 6.165,41 136.39 0.85%
3/10/2022 6.207,20 6.376,57 6.380,77 6.166,11 148.75 -2.83%
3/9/2022 6.387,83 6.131,28 6.387,83 6.122,80 189.78 7.13%
3/8/2022 5.962,96 5.906,62 6.169,60 5.903,10 168.21 -0.32%
3/7/2022 5.982,27 5.887,83 6.115,23 5.756,38 243.01 -1.31%
3/4/2022 6.061,66 6.308,34 6.321,09 6.061,66 180.59 -4.97%
3/3/2022 6.378,37 6.488,25 6.543,77 6.361,60 132.46 -1.84%
3/2/2022 6.498,02 6.359,98 6.544,15 6.312,30 169.99 1.59%
3/1/2022 6.396,49 6.646,16 6.662,25 6.396,49 171.61 -3.94%
2/28/2022 6.658,83 6.620,48 6.684,54 6.516,16 171.93 -1.39%
2/25/2022 6.752,43 6.571,95 6.762,78 6.521,56 152.43 3.55%
2/24/2022 6.521,05 6.496,25 6.617,09 6.432,89 207.95 -3.83%
2/23/2022 6.780,67 6.801,66 6.904,81 6.768,38 86.39 -0.10%
2/22/2022 6.787,60 6.633,74 6.834,77 6.633,74 101.46 -0.01%
2/21/2022 6.788,34 6.984,31 6.986,83 6.744,13 81.5 -2.04%
2/18/2022 6.929,63 6.951,83 6.995,62 6.895,09 87.35 -0.25%
2/17/2022 6.946,82 6.999,13 7.017,07 6.905,69 90.18 -0.26%
2/16/2022 6.964,98 7.009,69 7.031,93 6.931,09 74.79 -0.21%
2/15/2022 6.979,97 6.830,74 6.983,14 6.823,45 92.47 1.86%
2/14/2022 6.852,20 6.868,07 6.875,31 6.757,33 117.97 -2.27%
2/11/2022 7.011,60 7.025,50 7.071,01 6.992,09 82.86 -1.27%
2/10/2022 7.101,55 7.141,69 7.169,63 7.051,60 86.51 -0.41%
2/9/2022 7.130,88 7.086,34 7.146,31 7.086,34 86.89 1.46%
2/8/2022 7.028,41 7.008,20 7.085,64 6.994,15 95.66 0.27%
2/7/2022 7.009,25 6.987,17 7.025,59 6.929,71 72.65 0.83%
2/4/2022 6.951,38 7.049,80 7.066,44 6.914,77 93.4 -0.77%
2/3/2022 7.005,63 7.115,30 7.125,58 6.995,41 88.71 -1.54%
2/2/2022 7.115,27 7.117,45 7.150,54 7.109,30 79.42 0.22%
2/1/2022 7.099,49 7.052,30 7.105,23 7.035,91 81.61 1.43%
1/31/2022 6.999,20 7.039,71 7.043,22 6.937,10 90.91 0.48%
1/28/2022 6.965,88 7.043,43 7.053,00 6.846,22 106.66 -0.82%
1/27/2022 7.023,80 6.879,64 7.053,45 6.873,60 100.08 0.60%
1/26/2022 6.981,96 6.901,74 7.024,14 6.901,74 93.87 2.11%
1/25/2022 6.837,96 6.870,27 6.890,54 6.776,80 98.21 0.74%
1/24/2022 6.787,79 7.014,84 7.070,92 6.754,24 135.93 -3.97%
1/21/2022 7.068,59 7.088,44 7.122,06 7.013,49 110.7 -1.75%
1/20/2022 7.194,16 7.190,02 7.199,97 7.123,62 76.93 0.30%
1/19/2022 7.172,98 7.104,11 7.211,24 7.104,11 84.17 0.55%
1/18/2022 7.133,83 7.172,43 7.175,46 7.098,19 78.56 -0.94%
1/17/2022 7.201,64 7.167,53 7.213,70 7.148,98 53.47 0.82%
1/14/2022 7.143,00 7.132,59 7.171,40 7.119,01 79.77 -0.81%
1/13/2022 7.201,14 7.215,48 7.227,35 7.166,94 81.83 -0.50%
1/12/2022 7.237,19 7.235,47 7.249,88 7.183,38 85.27 0.75%
 1/11/2022 7.183,38 7.185,21 7.227,71 7.160,44 71.63 0.95%
1/10/2022 7.115,77 7.245,21 7.250,24 7.105,55 80.61 -1.44%
1/7/2022 7.219,48 7.250,79 7.269,65 7.178,18 78.6 -0.42%
1/6/2022 7.249,66 7.264,00 7.316,06 7.240,88 89.79 -1.72%
1/5/2022 7.376,37 7.320,48 7.384,86 7.313,53 82.79 0.81%
1/4/2022 7.317,41 7.273,57 7.332,21 7.250,24 77.54 1.39%
1/3/2022 7.217,22 7.197,40 7.245,66 7.195,82 54.64 0.90%
12/31/2021 7.153,03 7.153,66 7.163,73 7.139,60 18.79 -0.28%
12/30/2021 7.173,23 7.167,53 7.189,84 7.156,79 35.43 0.16%
12/29/2021 7.161,52 7.179,11 7.201,65 7.137,35 37.48 -0.27%
12/28/2021 7.181,11 7.141,85 7.187,76 7.141,67 36.15 0.57%
12/27/2021 7.140,39 7.070,14 7.149,14 7.062,40 34.92 0.76%
12/24/2021 7.086,58 7.091,60 7.116,88 7.086,58 11.95 -0.28%
12/23/2021 7.106,15 7.071,93 7.119,87 7.049,92 54.43 0.77%
12/22/2021 7.051,67 6.982,53 7.051,67 6.963,71 55.61 1.24%
12/21/2021 6.964,99 6.935,66 6.967,93 6.888,52 75.49 1.38%
12/20/2021 6.870,10 6.783,83 6.872,75 6.747,69 86.31 -0.82%
12/17/2021 6.926,63 6.982,07 7.011,61 6.884,91 148.48 -1.12%
12/16/2021 7.005,07 7.054,92 7.054,92 6.987,95 101.54 1.12%
12/15/2021 6.927,63 6.923,52 6.949,92 6.904,94 74.22 0.47%
12/14/2021 6.895,31 6.978,77 6.993,30 6.891,34 88.57 -0.69%
12/13/2021 6.942,91 7.004,76 7.029,38 6.929,13 75.95 -0.70%
12/10/2021 6.991,68 6.960,39 7.025,88 6.960,39 63.5 -0.24%
12/9/2021 7.008,23 7.035,93 7.044,99 6.983,33 64.07 -0.09%
12/8/2021 7.014,57 7.064,12 7.104,06 7.014,57 80.2 -0.72%
12/7/2021 7.065,39 6.934,68 7.066,95 6.934,68 96.22 2.91%
12/6/2021 6.865,78 6.810,93 6.888,07 6.776,17 84.99 1.48%
12/3/2021 6.765,52 6.860,73 6.872,79 6.730,63 83.34 -0.44%
12/2/2021 6.795,75 6.794,77 6.850,37 6.762,74 101.89 -1.25%
12/1/2021 6.881,87 6.774,80 6.902,46 6.750,65 101.77 2.39%
11/30/2021 6.721,16 6.679,03 6.780,88 6.655,86 182.69 -0.81%
11/29/2021 6.776,25 6.831,41 6.841,79 6.760,31 108.06 0.54%
11/26/2021 6.739,73 6.814,90 6.861,15 6.725,08 159.61 -4.75%
11/25/2021 7.075,87 7.067,61 7.079,49 7.047,86 57.49 0.48%
11/24/2021 7.042,23 7.052,18 7.089,11 6.983,98 75.26 -0.03%
11/23/2021 7.044,62 7.064,38 7.112,49 7.002,56 73.75 -0.85%
11/22/2021 7.105,00 7.130,24 7.143,60 7.087,67 85.21 -0.10%
11/19/2021 7.112,29 7.172,72 7.183,08 7.068,43 117.99 -0.42%
11/18/2021 7.141,98 7.155,05 7.181,55 7.136,86 75.85 -0.21%
11/17/2021 7.156,85 7.149,30 7.167,80 7.147,01 68.24 0.06%
11/16/2021 7.152,60 7.146,37 7.164,27 7.136,30 69.02 0.34%
11/15/2021 7.128,63 7.090,96 7.136,13 7.088,71 64.26 0.53%
11/12/2021 7.091,40 7.062,54 7.097,46 7.056,93 64.25 0.45%
11/11/2021 7.059,55 7.038,84 7.072,63 7.032,35 74.34 0.20%
11/10/2021 7.045,16 7.046,17 7.053,27 7.014,94 85.63 0.03%
11/9/2021 7.043,27 7.023,58 7.079,58 7.016,73 71.28 -0.06%
11/8/2021 7.047,48 7.041,60 7.067,10 7.037,67 66.51 0.10%
11/5/2021 7.040,79 6.983,80 7.063,40 6.983,80 79.99 0.76%
 11/4/2021 6.987,79 6.977,62 6.993,01 6.962,01 76.56 0.53%
11/3/2021 6.950,65 6.919,47 6.955,10 6.917,75 65.52 0.34%
11/2/2021 6.927,03 6.883,06 6.933,35 6.879,69 64.19 0.49%
11/1/2021 6.893,29 6.870,28 6.908,65 6.859,44 67.29 0.92%
10/29/2021 6.830,34 6.778,79 6.830,34 6.748,53 89.55 0.38%
10/28/2021 6.804,22 6.750,78 6.804,22 6.750,78 75.98 0.75%
10/27/2021 6.753,52 6.755,63 6.771,19 6.731,86 68.74 -0.19%
10/26/2021 6.766,51 6.723,06 6.775,82 6.711,21 79.34 0.80%
10/25/2021 6.712,87 6.752,98 6.752,98 6.707,32 58.59 -0.31%
10/22/2021 6.733,69 6.720,92 6.765,46 6.716,15 65.95 0.71%
10/21/2021 6.686,17 6.673,14 6.699,21 6.658,95 63.93 -0.29%
10/20/2021 6.705,61 6.636,61 6.715,52 6.636,61 65.96 0.54%
10/19/2021 6.669,85 6.690,95 6.692,14 6.650,84 63.6 -0.05%
10/18/2021 6.673,10 6.697,29 6.697,60 6.642,16 64.53 -0.81%
10/15/2021 6.727,52 6.714,26 6.746,81 6.703,26 84.11 0.63%
10/14/2021 6.685,21 6.651,18 6.692,94 6.618,79 71.37 1.33%
10/13/2021 6.597,38 6.539,61 6.606,36 6.510,27 75.94 0.75%
10/12/2021 6.548,11 6.495,15 6.548,11 6.491,58 70 -0.34%
10/11/2021 6.570,54 6.546,07 6.574,22 6.522,55 68.97 0.16%
10/8/2021 6.559,99 6.609,51 6.617,34 6.559,99 70.18 -0.61%
10/7/2021 6.600,19 6.563,24 6.616,53 6.545,74 91 1.65%
10/6/2021 6.493,12 6.509,60 6.510,47 6.421,64 98.81 -1.26%
10/5/2021 6.576,28 6.481,72 6.577,29 6.481,72 86.15 1.52%
10/4/2021 6.477,66 6.484,90 6.540,96 6.452,78 73.99 -0.61%
10/1/2021 6.517,69 6.421,10 6.535,46 6.412,70 94.02 -0.04%
9/30/2021 6.520,01 6.615,99 6.621,75 6.509,23 112.65 -0.62%
9/29/2021 6.560,80 6.549,41 6.590,81 6.538,11 86.06 0.83%
9/28/2021 6.506,50 6.634,72 6.643,58 6.491,42 117.8 -2.17%
9/27/2021 6.650,91 6.683,85 6.688,76 6.647,08 89.45 0.19%
9/24/2021 6.638,46 6.675,73 6.678,65 6.625,43 70.09 -0.95%
9/23/2021 6.701,98 6.691,08 6.718,80 6.667,36 82.93 0.98%
9/22/2021 6.637,00 6.612,10 6.642,31 6.595,93 91.08 1.29%
9/21/2021 6.552,73 6.513,75 6.570,13 6.513,75 136.74 1.50%
9/20/2021 6.455,81 6.450,39 6.471,09 6.389,62 120.07 -1.74%
9/17/2021 6.570,19 6.679,45 6.697,08 6.551,62 214.03 -0.79%
9/16/2021 6.622,59 6.613,71 6.663,41 6.612,16 79.57 0.59%
9/15/2021 6.583,62 6.654,83 6.659,27 6.577,02 81.9 -1.04%
9/14/2021 6.652,97 6.672,19 6.677,07 6.613,52 63.63 -0.36%
9/13/2021 6.676,93 6.688,77 6.722,00 6.670,85 61.57 0.20%
9/10/2021 6.663,77 6.707,33 6.722,73 6.651,06 70.64 -0.31%
9/9/2021 6.684,72 6.618,82 6.708,33 6.605,09 63.56 0.24%
9/8/2021 6.668,89 6.688,84 6.712,05 6.628,98 68.57 -0.85%
9/7/2021 6.726,07 6.731,36 6.749,14 6.721,35 48.02 -0.26%
9/6/2021 6.743,50 6.704,35 6.756,40 6.700,45 41.89 0.80%
9/3/2021 6.689,99 6.758,38 6.758,38 6.667,39 63.29 -1.08%
9/2/2021 6.763,08 6.753,18 6.778,33 6.747,17 56.09 0.06%
9/1/2021 6.758,69 6.736,44 6.784,66 6.730,17 75.87 1.18%
8/31/2021 6.680,18 6.692,85 6.708,14 6.650,90 96.78 -0.11%
8/30/2021 6.687,30 6.690,28 6.697,52 6.675,32 37.3 0.08%
8/27/2021 6.681,92 6.658,27 6.682,15 6.644,68 43.96 0.24%
8/26/2021 6.666,03 6.646,37 6.673,94 6.618,69 50.8 -0.16%
8/25/2021 6.676,48 6.683,18 6.684,21 6.667,25 48.82 0.18%
8/24/2021 6.664,31 6.717,77 6.717,77 6.634,69 48.96 -0.28%
8/23/2021 6.683,10 6.699,32 6.699,32 6.657,14 56.01 0.86%
8/20/2021 6.626,11 6.602,95 6.633,19 6.567,93 66.76 0.31%
8/19/2021 6.605,89 6.665,12 6.671,17 6.560,74 96.57 -2.43%
8/18/2021 6.770,11 6.824,64 6.828,33 6.759,74 55.66 -0.73%
8/17/2021 6.819,84 6.812,42 6.827,49 6.789,11 56.25 -0.28%
8/16/2021 6.838,77 6.849,68 6.863,74 6.817,43 49.72 -0.83%
8/13/2021 6.896,04 6.888,48 6.913,67 6.885,64 49.87 0.20%
8/12/2021 6.882,47 6.861,44 6.891,29 6.854,99 53.05 0.36%
8/11/2021 6.857,99 6.840,28 6.867,11 6.821,21 54.45 0.55%
8/10/2021 6.820,21 6.817,63 6.833,12 6.811,77 48.65 0.10%
8/9/2021 6.813,18 6.818,54 6.832,77 6.806,98 47.89 -0.06%
8/6/2021 6.816,96 6.772,49 6.832,94 6.763,01 67.23 0.53%
8/5/2021 6.781,19 6.750,86 6.788,69 6.750,86 62.37 0.52%
8/4/2021 6.746,23 6.751,15 6.766,61 6.730,60 68.21 0.33%
8/3/2021 6.723,81 6.692,60 6.749,88 6.688,12 76.01 0.72%
8/2/2021 6.675,90 6.657,95 6.690,80 6.639,31 72.37 0.95%
7/30/2021 6.612,76 6.608,16 6.648,20 6.596,99 97.44 -0.32%
7/29/2021 6.633,77 6.647,08 6.671,12 6.633,77 94.99 0.37%
7/28/2021 6.609,31 6.547,47 6.609,31 6.530,74 55.29 1.18%
7/27/2021 6.531,92 6.565,19 6.578,04 6.516,57 60.87 -0.71%
7/26/2021 6.578,60 6.532,01 6.588,09 6.517,05 58.05 0.15%
7/23/2021 6.568,82 6.518,60 6.574,86 6.510,27 56.12 1.35%
7/22/2021 6.481,59 6.498,31 6.525,21 6.474,05 58.41 0.26%
7/21/2021 6.464,48 6.382,36 6.471,65 6.381,94 82.56 1.85%
7/20/2021 6.346,85 6.325,16 6.386,46 6.304,85 82.16 0.81%
7/19/2021 6.295,97 6.398,84 6.403,51 6.253,25 111.92 -2.54%
7/16/2021 6.460,08 6.524,95 6.526,76 6.418,25 71 -0.51%
7/15/2021 6.493,36 6.538,41 6.554,79 6.471,07 63.13 -0.99%
7/14/2021 6.558,38 6.533,80 6.565,20 6.530,91 50.8 0.00%
7/13/2021 6.558,47 6.561,74 6.569,37 6.536,45 62.06 -0.01%
7/12/2021 6.559,25 6.525,11 6.567,98 6.479,54 61.86 0.46%
7/9/2021 6.529,42 6.435,29 6.532,56 6.429,67 84.93 2.07%
7/8/2021 6.396,73 6.479,40 6.483,32 6.348,64 110.79 -2.01%
7/7/2021 6.527,72 6.529,49 6.550,95 6.497,75 82.08 0.31%
7/6/2021 6.507,48 6.551,00 6.561,51 6.483,20 72.35 -0.91%
7/5/2021 6.567,54 6.545,98 6.582,87 6.520,38 45.91 0.22%
7/2/2021 6.552,86 6.572,00 6.582,79 6.540,12 57.45 -0.01%
7/1/2021 6.553,82 6.549,82 6.588,14 6.502,05 69.79 0.71%
6/30/2021 6.507,83 6.562,17 6.575,84 6.474,43 88.78 -0.91%
6/29/2021 6.567,43 6.564,07 6.599,88 6.561,09 61.81 0.14%
6/28/2021 6.558,02 6.611,99 6.633,73 6.556,88 63.8 -0.98%
6/25/2021 6.622,87 6.637,68 6.641,90 6.604,86 59.35 -0.12%
6/24/2021 6.631,15 6.576,07 6.639,83 6.572,81 74.43 1.22%
6/23/2021 6.551,07 6.616,73 6.619,02 6.551,07 70.38 -0.91%
6/22/2021 6.611,50 6.609,98 6.622,20 6.583,50 65.1 0.14%
6/21/2021 6.602,54 6.525,03 6.607,99 6.511,93 78.94 0.51%
6/18/2021 6.569,16 6.657,23 6.687,29 6.560,12 170.61 -1.46%
6/17/2021 6.666,26 6.636,70 6.674,37 6.631,63 70.68 0.20%
6/16/2021 6.652,65 6.657,52 6.659,38 6.632,36 69.89 0.20%
6/15/2021 6.639,52 6.643,42 6.655,66 6.634,45 67.45 0.35%
6/14/2021 6.616,35 6.625,55 6.650,16 6.599,27 64.52 0.24%
6/11/2021 6.600,66 6.550,30 6.607,61 6.549,83 68.9 0.83%
6/10/2021 6.546,49 6.574,59 6.574,59 6.526,23 75.22 -0.26%
6/9/2021 6.563,45 6.561,93 6.570,82 6.533,37 61.45 0.19%
6/8/2021 6.551,01 6.545,69 6.574,21 6.540,71 65.45 0.11%
6/7/2021 6.543,56 6.509,98 6.560,39 6.485,80 57.85 0.43%
6/4/2021 6.515,66 6.514,27 6.517,93 6.497,39 51.8 0.12%
6/3/2021 6.507,92 6.518,58 6.522,23 6.473,67 55.26 -0.21%
6/2/2021 6.521,52 6.489,90 6.521,82 6.482,10 55.39 0.49%
6/1/2021 6.489,40 6.470,42 6.521,57 6.464,71 61.1 0.66%
5/31/2021 6.447,17 6.483,32 6.496,32 6.441,76 41.78 -0.57%
5/28/2021 6.484,11 6.453,12 6.493,72 6.448,87 64.75 0.75%
5/27/2021 6.435,71 6.379,83 6.467,72 6.379,83 147.52 0.69%
5/26/2021 6.391,60 6.403,95 6.413,72 6.375,14 58.34 0.02%
5/25/2021 6.390,27 6.416,61 6.422,83 6.390,27 59.1 -0.28%
5/24/2021 6.408,49 6.395,96 6.408,49 6.382,71 35 0.35%
5/21/2021 6.386,41 6.360,88 6.402,10 6.351,95 75.86 0.68%
5/20/2021 6.343,58 6.296,25 6.343,58 6.267,55 68.53 1.29%
5/19/2021 6.262,55 6.292,05 6.310,49 6.192,33 92.76 -1.43%
5/18/2021 6.353,67 6.406,18 6.412,91 6.343,55 74.13 -0.21%
5/17/2021 6.367,35 6.397,22 6.410,21 6.349,33 62.54 -0.28%
5/14/2021 6.385,14 6.335,82 6.385,67 6.301,19 66.94 1.54%
5/13/2021 6.288,33 6.219,73 6.303,70 6.150,43 64.87 0.14%
5/12/2021 6.279,35 6.259,63 6.299,24 6.233,96 80.9 0.19%
5/11/2021 6.267,39 6.314,27 6.324,31 6.226,11 100.7 -1.86%
5/10/2021 6.385,99 6.395,38 6.395,60 6.367,04 76.55 0.01%
5/7/2021 6.385,51 6.388,92 6.390,04 6.342,37 78.61 0.45%
5/6/2021 6.357,09 6.348,90 6.377,58 6.321,72 86.38 0.28%
5/5/2021 6.339,47 6.284,54 6.339,47 6.275,14 83.86 1.40%
5/4/2021 6.251,75 6.319,49 6.355,87 6.238,79 85.37 -0.89%
5/3/2021 6.307,90 6.285,51 6.314,92 6.252,66 49.98 0.61%
4/30/2021 6.269,48 6.316,32 6.320,14 6.268,86 80.06 -0.53%
4/29/2021 6.302,57 6.341,12 6.352,36 6.287,44 78.83 -0.07%
4/28/2021 6.306,98 6.293,21 6.320,11 6.283,62 69.45 0.53%
4/27/2021 6.273,76 6.273,36 6.282,52 6.255,41 66.02 -0.03%
4/26/2021 6.275,52 6.256,04 6.288,79 6.240,99 64.37 0.28%
4/23/2021 6.257,94 6.259,63 6.280,81 6.227,19 61.77 -0.15%
4/22/2021 6.267,28 6.230,21 6.274,19 6.225,59 67.09 0.91%
4/21/2021 6.210,55 6.180,69 6.227,04 6.178,66 77.39 0.74%
4/20/2021 6.165,11 6.281,10 6.285,29 6.154,03 98.5 -2.09%
4/19/2021 6.296,69 6.294,74 6.319,08 6.293,17 58.53 0.15%
4/16/2021 6.287,07 6.229,65 6.299,56 6.229,30 86.38 0.85%
4/15/2021 6.234,14 6.219,04 6.244,23 6.209,59 66.2 0.41%
4/14/2021 6.208,58 6.214,49 6.217,74 6.194,55 61.06 0.40%
4/13/2021 6.184,10 6.171,88 6.193,24 6.156,49 74.72 0.36%
4/12/2021 6.161,68 6.167,32 6.183,02 6.151,52 69.62 -0.13%
4/9/2021 6.169,41 6.171,60 6.188,48 6.161,42 65.26 0.06%
4/8/2021 6.165,72 6.153,36 6.171,45 6.146,22 66.07 0.57%
4/7/2021 6.130,66 6.137,63 6.154,38 6.118,91 62.43 -0.01%
4/6/2021 6.131,34 6.155,22 6.159,10 6.125,74 73.63 0.47%
4/1/2021 6.102,96 6.079,67 6.106,12 6.063,86 75.22 0.59%
3/31/2021 6.067,23 6.085,02 6.097,74 6.060,24 85.39 -0.34%
3/30/2021 6.088,04 6.044,54 6.095,08 6.041,39 76.9 1.21%
3/29/2021 6.015,51 5.995,00 6.029,59 5.985,36 67.75 0.45%
3/26/2021 5.988,81 5.979,23 6.002,95 5.962,46 80.68 0.61%
3/25/2021 5.952,41 5.911,04 5.952,41 5.886,00 73.42 0.09%
3/24/2021 5.947,29 5.901,64 5.948,67 5.890,55 80.55 0.03%
3/23/2021 5.945,30 5.943,31 5.968,56 5.921,83 75.66 -0.39%
3/22/2021 5.968,48 5.960,85 5.987,23 5.943,71 76.07 -0.49%
3/19/2021 5.997,96 6.021,13 6.047,65 5.983,61 212.88 -1.07%
3/18/2021 6.062,79 6.076,21 6.082,92 6.044,32 91.17 0.13%
3/17/2021 6.054,82 6.048,31 6.062,36 6.037,25 80.66 -0.01%
3/16/2021 6.055,43 6.050,40 6.061,19 6.034,76 84.66 0.32%
3/15/2021 6.035,97 6.069,09 6.089,20 6.018,55 78.75 -0.17%
3/12/2021 6.046,55 6.030,63 6.046,55 6.017,41 72.24 0.21%
3/11/2021 6.033,76 6.004,16 6.033,76 5.995,41 85.66 0.72%
3/10/2021 5.990,55 5.915,17 5.993,63 5.912,35 84.11 1.11%
3/9/2021 5.924,97 5.903,26 5.937,81 5.895,33 98.01 0.37%
3/8/2021 5.902,99 5.822,92 5.912,50 5.799,05 103.17 2.08%
3/5/2021 5.782,65 5.794,48 5.837,55 5.755,60 99.55 -0.82%
3/4/2021 5.830,65 5.800,73 5.844,69 5.797,67 96.69 0.01%
3/3/2021 5.830,06 5.841,20 5.871,43 5.788,66 91.44 0.35%
3/2/2021 5.809,73 5.774,62 5.835,74 5.773,52 78.46 0.29%
3/1/2021 5.792,79 5.770,89 5.804,35 5.765,80 83.78 1.57%
2/26/2021 5.703,22 5.715,69 5.768,03 5.688,26 126.43 -1.39%
2/25/2021 5.783,89 5.824,72 5.834,36 5.783,89 99.04 -0.24%
2/24/2021 5.797,98 5.769,21 5.804,14 5.758,30 83.3 0.31%
2/23/2021 5.779,84 5.781,24 5.804,90 5.721,92 93.39 0.21%
2/22/2021 5.767,44 5.737,47 5.776,64 5.703,48 83.87 -0.11%
2/19/2021 5.773,55 5.737,19 5.784,90 5.733,84 95.52 0.79%
2/18/2021 5.728,33 5.757,75 5.779,01 5.720,58 95.21 -0.65%
2/17/2021 5.765,84 5.762,01 5.790,27 5.752,85 89.77 -0.36%
2/16/2021 5.786,53 5.796,43 5.797,92 5.768,96 69.74 0.00%
2/15/2021 5.786,25 5.732,30 5.801,38 5.722,16 95.6 1.45%
2/12/2021 5.703,67 5.651,67 5.705,02 5.627,99 74.87 0.60%
2/11/2021 5.669,82 5.684,94 5.692,00 5.656,80 85.82 -0.02%
2/10/2021 5.670,80 5.719,32 5.719,32 5.647,28 80.61 -0.36%
2/9/2021 5.691,54 5.703,53 5.703,53 5.674,43 74.73 0.10%
2/8/2021 5.686,03 5.688,68 5.714,28 5.673,63 75.6 0.47%
 2/5/2021 5.659,26 5.638,74 5.673,03 5.627,84 90.03 0.90%
2/4/2021 5.608,54 5.568,39 5.613,95 5.566,58 84.65 0.82%
2/3/2021 5.563,05 5.610,59 5.626,41 5.554,09 81.32 0.00%
2/2/2021 5.563,11 5.510,62 5.574,77 5.509,24 92.32 1.86%
2/1/2021 5.461,68 5.441,43 5.481,67 5.429,78 75.05 1.16%
1/29/2021 5.399,21 5.421,53 5.474,80 5.399,21 109.39 -2.02%
1/28/2021 5.510,52 5.407,74 5.525,95 5.379,22 113.18 0.93%
1/27/2021 5.459,62 5.517,53 5.545,45 5.401,43 123.36 -1.16%
1/26/2021 5.523,52 5.473,25 5.555,28 5.471,09 84.02 0.93%
1/25/2021 5.472,36 5.579,73 5.584,40 5.453,24 103.15 -1.57%
1/22/2021 5.559,57 5.568,88 5.573,71 5.511,44 89.45 -0.56%
1/21/2021 5.590,79 5.660,27 5.665,98 5.589,80 87.61 -0.67%
1/20/2021 5.628,44 5.615,41 5.646,06 5.602,49 78.55 0.53%
1/19/2021 5.598,61 5.647,75 5.655,22 5.592,20 89.5 -0.33%
1/18/2021 5.617,27 5.584,85 5.618,42 5.584,59 62.12 0.10%
1/15/2021 5.611,69 5.648,70 5.656,45 5.563,74 127.62 -1.22%
1/14/2021 5.681,14 5.662,17 5.690,49 5.656,75 104.62 0.33%
1/13/2021 5.662,67 5.648,96 5.679,07 5.643,75 109.76 0.21%
1/12/2021 5.650,97 5.672,20 5.679,06 5.636,75 73.94 -0.20%
1/11/2021 5.662,43 5.684,66 5.704,09 5.629,46 76.38 -0.78%
1/8/2021 5.706,88 5.711,58 5.721,89 5.676,15 87.56 0.65%
1/7/2021 5.669,85 5.651,04 5.689,28 5.629,49 91.73 0.70%
1/6/2021 5.630,60 5.601,01 5.648,42 5.553,39 116.29 1.19%
1/5/2021 5.564,60 5.561,60 5.603,66 5.530,48 79.26 -0.44%
1/4/2021 5.588,96 5.614,04 5.656,42 5.567,97 82.74 0.68%
12/31/2020 5.551,41 5.573,20 5.598,93 5.551,41 21.14 -0.86%
12/30/2020 5.599,41 5.603,72 5.625,60 5.594,11 35.28 -0.22%
12/29/2020 5.611,79 5.610,13 5.625,52 5.603,74 45.06 0.42%
12/28/2020 5.588,38 5.562,04 5.601,00 5.547,90 44.71 1.20%
12/24/2020 5.522,01 5.542,49 5.545,71 5.517,01 14.72 -0.10%
12/23/2020 5.527,59 5.472,14 5.539,16 5.472,03 59.21 1.11%
12/22/2020 5.466,86 5.411,15 5.477,87 5.411,15 64.6 1.36%
12/21/2020 5.393,34 5.392,55 5.422,10 5.306,58 122.85 -2.43%
12/18/2020 5.527,84 5.533,78 5.581,96 5.519,17 173.23 -0.39%
12/17/2020 5.549,46 5.578,79 5.585,51 5.547,59 83.85 0.03%
12/16/2020 5.547,68 5.551,45 5.589,76 5.515,50 87.84 0.31%
12/15/2020 5.530,31 5.521,79 5.565,52 5.517,06 90.44 0.04%
12/14/2020 5.527,84 5.547,30 5.577,18 5.527,84 82.23 0.37%
12/11/2020 5.507,55 5.528,14 5.532,81 5.466,56 96.87 -0.76%
12/10/2020 5.549,65 5.558,96 5.572,80 5.511,48 94.9 0.05%
12/9/2020 5.546,82 5.590,19 5.599,41 5.545,94 90.86 -0.25%
12/8/2020 5.560,67 5.553,79 5.574,57 5.521,87 77.51 -0.23%
12/7/2020 5.573,38 5.594,50 5.595,83 5.535,42 86.16 -0.64%
12/4/2020 5.609,15 5.574,12 5.616,62 5.574,12 99.7 0.62%
12/3/2020 5.574,36 5.581,53 5.584,10 5.546,29 92.24 -0.15%
12/2/2020 5.583,01 5.563,05 5.585,87 5.549,79 95.25 0.02%
12/1/2020 5.581,64 5.542,46 5.589,68 5.529,25 102.22 1.14%
11/30/2020 5.518,55 5.564,16 5.599,94 5.518,55 147.86 -1.42%
11/27/2020 5.598,18 5.563,04 5.612,76 5.556,62 84.63 0.56%
11/26/2020 5.566,79 5.589,38 5.592,78 5.559,72 65.75 -0.08%
11/25/2020 5.571,29 5.577,97 5.589,78 5.545,01 113.62 0.23%
11/24/2020 5.558,42 5.546,07 5.574,69 5.536,11 124.94 1.21%
11/23/2020 5.492,15 5.543,83 5.555,83 5.492,15 95.99 -0.07%
11/20/2020 5.495,89 5.463,99 5.524,25 5.461,39 94.7 0.39%
11/19/2020 5.474,66 5.458,02 5.490,18 5.449,45 93.49 -0.67%
11/18/2020 5.511,45 5.468,17 5.521,01 5.452,12 90.37 0.52%
11/17/2020 5.483,00 5.468,29 5.487,31 5.441,26 97.13 0.21%
11/16/2020 5.471,48 5.430,57 5.518,91 5.402,31 139.1 1.70%
11/13/2020 5.380,16 5.343,32 5.411,12 5.343,25 101.91 0.33%
11/12/2020 5.362,57 5.394,37 5.421,40 5.348,63 103.38 -1.52%
11/11/2020 5.445,21 5.433,66 5.462,95 5.408,67 111.22 0.48%
11/10/2020 5.418,97 5.351,31 5.439,08 5.327,22 209.89 1.55%
11/9/2020 5.336,32 5.036,92 5.387,49 5.021,33 245.97 7.57%
11/6/2020 4.960,88 4.964,26 4.997,74 4.915,24 89.98 -0.46%
11/5/2020 4.983,99 4.956,02 4.998,19 4.942,18 103.97 1.24%
11/4/2020 4.922,85 4.736,46 4.926,56 4.730,31 112.28 2.44%
11/3/2020 4.805,61 4.743,86 4.812,29 4.730,23 114 2.44%
11/2/2020 4.691,14 4.614,95 4.705,11 4.581,86 94.94 2.11%
10/30/2020 4.594,24 4.519,37 4.601,74 4.519,37 109.1 0.54%
10/29/2020 4.569,67 4.571,13 4.606,72 4.512,57 120.09 -0.03%
10/28/2020 4.571,12 4.635,19 4.640,63 4.521,61 162.66 -3.37%
10/27/2020 4.730,66 4.818,98 4.818,98 4.723,70 107.93 -1.77%
10/26/2020 4.816,12 4.844,64 4.896,47 4.814,99 85.09 -1.90%
10/23/2020 4.909,64 4.843,28 4.934,71 4.843,14 80.39 1.20%
10/22/2020 4.851,38 4.830,44 4.873,90 4.783,65 89.67 -0.05%
10/21/2020 4.853,95 4.945,33 4.945,33 4.849,01 77.28 -1.53%
10/20/2020 4.929,28 4.932,87 4.968,61 4.914,49 89.48 -0.27%
10/19/2020 4.942,62 4.955,39 4.993,39 4.881,46 44.91 0.14%
10/16/2020 4.935,86 4.904,10 4.957,60 4.875,76 103.41 2.03%
10/15/2020 4.837,42 4.873,03 4.881,31 4.808,58 106.04 -2.11%
10/14/2020 4.941,66 4.956,69 4.965,32 4.928,43 71.56 -0.12%
10/13/2020 4.947,61 4.976,28 4.976,58 4.928,64 81.15 -0.64%
10/12/2020 4.979,29 4.952,47 4.998,51 4.944,00 74.09 0.66%
10/9/2020 4.946,81 4.925,41 4.954,02 4.918,06 82.33 0.71%
10/8/2020 4.911,94 4.910,49 4.936,04 4.877,10 76.9 0.61%
10/7/2020 4.882,00 4.888,49 4.915,63 4.865,26 90.53 -0.27%
10/6/2020 4.895,46 4.881,80 4.925,71 4.850,36 88.77 0.48%
10/5/2020 4.871,87 4.863,63 4.876,86 4.842,26 73.98 0.97%
10/2/2020 4.824,88 4.769,43 4.824,88 4.757,22 78.03 0.02%
10/1/2020 4.824,04 4.850,20 4.871,83 4.804,77 90.32 0.43%
9/30/2020 4.803,44 4.793,19 4.854,02 4.782,69 98.79 -0.59%
9/29/2020 4.832,07 4.832,87 4.846,63 4.806,45 73.79 -0.23%
9/28/2020 4.843,27 4.806,14 4.849,97 4.788,18 96.86 2.40%
9/25/2020 4.729,66 4.754,81 4.758,05 4.666,26 96.96 -0.69%
9/24/2020 4.762,62 4.746,10 4.806,83 4.744,04 97.84 -0.83%
9/23/2020 4.802,26 4.824,17 4.871,45 4.802,26 86.95 0.62%
9/22/2020 4.772,84 4.809,57 4.827,00 4.772,84 92.91 -0.40%
9/21/2020 4.792,04 4.949,76 4.949,76 4.779,21 128.89 -3.74%
9/18/2020 4.978,18 5.035,94 5.041,33 4.978,18 279.16 -1.22%
9/17/2020 5.039,50 5.005,89 5.053,32 4.995,65 85.82 -0.69%
9/16/2020 5.074,42 5.065,75 5.091,52 5.029,56 81.46 0.13%
9/15/2020 5.067,93 5.056,90 5.087,99 5.035,10 79.32 0.32%
9/14/2020 5.051,88 5.071,87 5.087,52 5.034,91 57.54 0.35%
9/11/2020 5.034,14 5.014,97 5.053,63 4.997,86 70.57 0.20%
9/10/2020 5.023,93 5.039,48 5.062,89 5.005,84 70.7 -0.38%
9/9/2020 5.042,98 4.980,46 5.058,35 4.973,36 86.32 1.40%
9/8/2020 4.973,52 5.052,88 5.061,60 4.935,38 85.59 -1.59%
9/7/2020 5.053,72 4.979,87 5.064,64 4.979,87 61.69 1.79%
9/4/2020 4.965,07 4.974,69 5.068,88 4.928,79 108.59 -0.89%
9/3/2020 5.009,52 5.074,64 5.131,39 4.982,34 93.62 -0.44%
9/2/2020 5.031,74 4.969,62 5.062,01 4.959,64 87 1.90%
9/1/2020 4.938,10 4.974,42 4.993,56 4.892,83 91.32 -0.18%
8/31/2020 4.947,22 5.041,34 5.067,55 4.942,18 97.43 -1.11%
8/28/2020 5.002,94 5.031,31 5.031,53 4.970,64 71.21 -0.26%
8/27/2020 5.015,97 5.052,26 5.052,26 5.005,46 67.45 -0.64%
8/26/2020 5.048,43 4.991,63 5.050,10 4.977,94 49.32 0.80%
8/25/2020 5.008,27 5.023,06 5.073,61 5.008,27 64.06 0.01%
8/24/2020 5.007,89 4.948,71 5.013,70 4.948,71 68.84 2.28%
8/21/2020 4.896,33 4.927,61 4.939,25 4.839,08 72.89 -0.30%
8/20/2020 4.911,24 4.914,69 4.937,95 4.888,15 66.41 -1.33%
8/19/2020 4.977,23 4.934,79 4.977,23 4.917,53 53.1 0.79%
8/18/2020 4.938,06 4.951,98 5.001,29 4.924,15 60.47 -0.68%
8/17/2020 4.971,94 4.972,59 4.995,55 4.937,72 51.86 0.18%
8/14/2020 4.962,93 5.018,95 5.018,95 4.921,58 66.38 -1.58%
8/13/2020 5.042,38 5.055,42 5.079,02 5.037,55 57.69 -0.61%
8/12/2020 5.073,31 5.017,73 5.096,53 5.010,80 76.79 0.90%
8/11/2020 5.027,99 4.952,41 5.052,12 4.949,05 97.81 2.41%
8/10/2020 4.909,51 4.905,27 4.937,63 4.878,58 62.04 0.41%
8/7/2020 4.889,52 4.873,10 4.896,21 4.843,90 62.37 0.09%
8/6/2020 4.885,13 4.919,41 4.951,86 4.860,98 80.02 -0.98%
8/5/2020 4.933,34 4.916,96 4.954,60 4.907,41 74.97 0.90%
8/4/2020 4.889,52 4.905,66 4.920,80 4.856,65 86.95 0.28%
8/3/2020 4.875,93 4.797,06 4.899,52 4.763,60 104.62 1.93%
7/31/2020 4.783,69 4.866,24 4.902,90 4.783,69 129.68 -1.43%
7/30/2020 4.852,94 4.952,08 4.952,38 4.801,02 137.07 -2.13%
7/29/2020 4.958,74 4.948,48 4.978,50 4.945,58 75.52 0.60%
7/28/2020 4.928,94 4.930,10 4.950,01 4.893,63 78.67 -0.22%
7/27/2020 4.939,62 4.944,30 4.957,77 4.923,19 74.17 -0.34%
7/24/2020 4.956,43 4.973,73 4.982,12 4.925,41 76.46 -1.54%
7/23/2020 5.033,76 5.064,72 5.083,97 5.019,21 79.47 -0.07%
7/22/2020 5.037,12 5.098,48 5.099,29 5.028,48 75.8 -1.32%
7/21/2020 5.104,28 5.129,78 5.172,98 5.097,42 85.78 0.22%
7/20/2020 5.093,18 5.058,48 5.100,79 5.015,11 65.19 0.47%
7/17/2020 5.069,42 5.088,00 5.091,13 5.045,07 82.55 -0.31%
7/16/2020 5.085,28 5.076,52 5.105,12 5.048,32 69.54 -0.46%
7/15/2020 5.108,98 5.045,92 5.145,33 5.039,19 97.82 2.03%
7/14/2020 5.007,46 4.990,48 5.007,46 4.941,73 83.5 -0.96%
7/13/2020 5.056,23 5.026,20 5.060,43 4.980,12 75.19 1.73%
7/10/2020 4.970,48 4.891,61 4.974,37 4.882,50 82.36 1.01%
7/9/2020 4.921,01 5.006,52 5.014,85 4.911,56 83.12 -1.21%
7/8/2020 4.981,13 5.004,82 5.040,52 4.969,83 79.88 -1.24%
7/7/2020 5.043,73 5.054,04 5.056,52 5.009,03 75.99 -0.74%
7/6/2020 5.081,51 5.112,50 5.121,72 5.059,07 88.52 1.49%
7/3/2020 5.007,14 5.056,67 5.062,51 4.982,24 61.98 -0.84%
7/2/2020 5.049,38 4.963,13 5.072,71 4.956,66 115.45 2.49%
7/1/2020 4.926,94 4.939,80 4.963,37 4.851,37 94.5 -0.18%
6/30/2020 4.935,99 4.958,94 4.967,35 4.901,96 102.4 -0.19%
6/29/2020 4.945,46 4.887,23 4.977,63 4.867,33 94.42 0.73%
6/26/2020 4.909,64 4.965,72 5.014,83 4.908,15 83.95 -0.18%
6/25/2020 4.918,58 4.860,16 4.941,96 4.795,05 99.38 0.97%
6/24/2020 4.871,36 4.985,63 5.004,04 4.871,36 97.1 -2.92%
6/23/2020 5.017,68 4.972,88 5.046,31 4.962,60 101.53 1.39%
6/22/2020 4.948,70 4.928,01 5.006,40 4.902,06 84.7 -0.62%
6/19/2020 4.979,45 4.997,53 5.040,47 4.979,45 219.58 0.42%
6/18/2020 4.958,75 4.978,30 5.017,18 4.908,60 101.19 -0.75%
6/17/2020 4.995,97 4.952,57 5.026,84 4.952,57 107.06 0.88%
6/16/2020 4.952,46 4.922,79 5.006,79 4.887,56 144.45 2.84%
6/15/2020 4.815,72 4.716,98 4.841,53 4.691,81 111.89 -0.49%
6/12/2020 4.839,26 4.774,11 4.940,79 4.759,17 133.16 0.49%
6/11/2020 4.815,60 4.925,95 4.956,30 4.815,60 161.27 -4.71%
6/10/2020 5.053,42 5.119,86 5.152,45 5.043,57 121.34 -0.82%
6/9/2020 5.095,11 5.187,09 5.203,42 5.053,21 160.53 -1.55%
6/8/2020 5.175,52 5.159,30 5.213,67 5.137,20 152.91 -0.43%
6/5/2020 5.197,79 5.060,92 5.199,65 5.060,92 186.84 3.71%
6/4/2020 5.011,98 4.994,18 5.052,75 4.966,82 138.79 -0.21%
6/3/2020 5.022,38 4.911,45 5.026,45 4.909,99 160.11 3.36%
6/2/2020 4.858,97 4.799,88 4.880,15 4.795,28 126.84 2.02%
6/1/2020 4.762,78 4.776,72 4.782,03 4.721,63 75.98 1.43%
5/29/2020 4.695,44 4.733,98 4.768,85 4.695,36 167.18 -1.59%
5/28/2020 4.771,39 4.718,11 4.784,09 4.701,52 127.44 1.76%
5/27/2020 4.688,74 4.621,77 4.711,99 4.614,41 177.96 1.79%
5/26/2020 4.606,24 4.588,30 4.619,84 4.573,89 140.17 1.46%
5/25/2020 4.539,91 4.482,54 4.539,91 4.451,56 65.97 2.15%
5/22/2020 4.444,56 4.381,82 4.475,35 4.368,80 99.19 -0.02%
5/21/2020 4.445,45 4.443,92 4.498,08 4.429,27 88.24 -1.15%
5/20/2020 4.496,98 4.434,62 4.499,79 4.396,20 107.24 0.87%
5/19/2020 4.458,16 4.536,07 4.536,07 4.421,11 138.77 -0.89%
5/18/2020 4.498,34 4.361,03 4.508,95 4.354,73 119.51 5.16%
5/15/2020 4.277,63 4.314,97 4.335,77 4.255,19 111.24 0.11%
5/14/2020 4.273,13 4.294,01 4.313,26 4.194,58 127.63 -1.65%
5/13/2020 4.344,95 4.420,50 4.422,74 4.336,56 103.29 -2.85%
5/12/2020 4.472,50 4.473,43 4.499,39 4.453,65 99.27 -0.39%
5/11/2020 4.490,22 4.561,19 4.569,76 4.460,24 83.49 -1.31%
5/8/2020 4.549,64 4.538,09 4.560,19 4.519,59 49.41 1.07%
5/7/2020 4.501,44 4.456,44 4.503,94 4.440,98 78.23 1.54%
5/6/2020 4.433,38 4.484,16 4.484,16 4.425,78 83.24 -1.11%
5/5/2020 4.483,13 4.455,74 4.492,52 4.419,95 93.37 2.40%
5/4/2020 4.378,23 4.413,14 4.427,74 4.362,13 124.81 -4.24%
4/30/2020 4.572,18 4.693,28 4.719,74 4.554,91 141.61 -2.12%
4/29/2020 4.671,11 4.566,29 4.678,93 4.552,81 111.69 2.22%
4/28/2020 4.569,79 4.507,42 4.601,94 4.493,51 104.39 1.43%
4/27/2020 4.505,26 4.479,86 4.505,26 4.448,05 75.9 2.55%
4/24/2020 4.393,32 4.387,03 4.448,73 4.366,09 81.3 -1.30%
4/23/2020 4.451,00 4.450,19 4.495,90 4.395,75 90.08 0.89%
4/22/2020 4.411,80 4.382,20 4.417,57 4.361,44 84.2 1.25%
4/21/2020 4.357,46 4.467,49 4.477,31 4.357,46 98.9 -3.77%
4/20/2020 4.528,30 4.531,34 4.531,34 4.426,24 79.83 0.65%
4/17/2020 4.499,01 4.470,92 4.550,78 4.464,09 134.39 3.42%
4/16/2020 4.350,16 4.402,38 4.418,65 4.318,90 107.75 -0.08%
4/15/2020 4.353,72 4.511,87 4.525,50 4.335,59 119.36 -3.76%
4/14/2020 4.523,91 4.553,55 4.577,84 4.497,56 104.76 0.38%
4/9/2020 4.506,85 4.512,30 4.543,69 4.409,04 126.59 1.44%
4/8/2020 4.442,75 4.397,36 4.442,75 4.333,09 96.26 0.10%
4/7/2020 4.438,27 4.489,40 4.527,60 4.379,27 146.54 2.12%
4/6/2020 4.346,14 4.298,50 4.353,21 4.268,52 141.47 4.61%
4/3/2020 4.154,58 4.204,81 4.214,59 4.142,28 124.04 -1.57%
4/2/2020 4.220,96 4.243,84 4.265,56 4.143,16 135.2 0.33%
4/1/2020 4.207,24 4.259,94 4.266,69 4.186,45 141.86 -4.30%
3/31/2020 4.396,12 4.437,78 4.468,52 4.309,72 151.4 0.40%
3/30/2020 4.378,51 4.362,09 4.379,15 4.216,41 119.4 0.62%
3/27/2020 4.351,49 4.433,95 4.471,37 4.288,66 144.02 -4.23%
3/26/2020 4.543,58 4.332,79 4.543,58 4.296,06 150.66 2.51%
3/25/2020 4.432,30 4.339,71 4.453,01 4.221,32 176.94 4.47%
3/24/2020 4.242,70 4.087,61 4.242,70 4.038,06 185.44 8.39%
3/23/2020 3.914,31 3.869,01 4.097,82 3.851,17 195.85 -3.32%
3/20/2020 4.048,80 4.066,79 4.109,11 3.984,30 271.87 5.01%
3/19/2020 3.855,50 3.833,99 3.909,15 3.691,08 199.53 2.68%
3/18/2020 3.754,84 3.905,53 3.908,72 3.726,45 214.27 -5.94%
3/17/2020 3.991,78 4.041,33 4.042,46 3.759,00 225.79 2.84%
3/16/2020 3.881,46 3.886,82 3.962,01 3.632,06 311.6 -5.75%
3/13/2020 4.118,36 4.234,37 4.438,51 4.055,19 326.46 1.83%
3/12/2020 4.044,26 4.374,67 4.404,26 4.025,89 371.4 -12.28%
3/11/2020 4.610,25 4.716,22 4.766,00 4.603,05 206.9 -0.57%
3/10/2020 4.636,61 4.770,62 4.924,84 4.615,16 280.31 -1.51%
3/9/2020 4.707,91 4.845,27 4.863,34 4.691,20 329.16 -8.39%
3/6/2020 5.139,11 5.253,82 5.284,08 5.117,57 198.43 -4.14%
3/5/2020 5.361,10 5.490,52 5.494,16 5.329,24 155.48 -1.90%
3/4/2020 5.464,89 5.400,43 5.493,25 5.357,35 152.46 1.33%
3/3/2020 5.393,17 5.408,15 5.509,28 5.371,66 186.27 1.12%
3/2/2020 5.333,52 5.416,02 5.430,05 5.197,57 201.84 0.44%
 2/28/2020 5.309,90 5.310,82 5.376,05 5.229,56 268.47 -3.38%
2/27/2020 5.495,60 5.571,72 5.613,72 5.421,31 216.33 -3.32%
2/26/2020 5.684,55 5.646,14 5.707,31 5.526,14 161.98 0.09%
2/25/2020 5.679,68 5.825,37 5.828,46 5.670,71 143.62 -1.94%
2/24/2020 5.791,87 5.875,86 5.884,86 5.765,17 175.27 -3.94%
2/21/2020 6.029,72 6.035,03 6.067,29 5.995,14 97.33 -0.54%
2/20/2020 6.062,30 6.105,17 6.110,95 6.062,30 91.06 -0.80%
2/19/2020 6.111,24 6.086,11 6.111,41 6.072,66 80.16 0.90%
2/18/2020 6.056,82 6.042,38 6.079,50 6.039,94 89.93 -0.48%
2/17/2020 6.085,95 6.079,53 6.088,60 6.064,92 58 0.27%
2/14/2020 6.069,35 6.096,07 6.096,07 6.067,14 77.99 -0.39%
2/13/2020 6.093,14 6.076,92 6.098,26 6.028,28 92.67 -0.19%
2/12/2020 6.104,73 6.064,25 6.104,73 6.062,97 92.68 0.83%
2/11/2020 6.054,76 6.047,96 6.060,97 6.032,79 81.57 0.65%
2/10/2020 6.015,67 6.008,48 6.018,31 5.993,91 65.7 -0.23%
2/7/2020 6.029,75 6.027,54 6.044,97 5.999,95 82.35 -0.14%
2/6/2020 6.038,18 6.045,04 6.050,94 6.008,55 106.15 0.88%
2/5/2020 5.985,40 5.919,06 6.004,33 5.912,49 107.84 0.85%
2/4/2020 5.935,05 5.863,36 5.935,05 5.862,82 85.6 1.76%
2/3/2020 5.832,51 5.822,04 5.857,40 5.804,14 75.68 0.45%
1/31/2020 5.806,34 5.891,71 5.894,69 5.799,04 101.86 -1.11%
1/30/2020 5.871,77 5.886,02 5.904,08 5.846,45 89.99 -1.40%
1/29/2020 5.954,89 5.921,97 5.969,73 5.916,23 74.11 0.49%
1/28/2020 5.925,82 5.886,81 5.933,72 5.857,23 84.49 1.07%
1/27/2020 5.863,02 5.924,06 5.942,83 5.851,00 104.04 -2.68%
1/24/2020 6.024,26 6.019,60 6.064,55 6.016,77 82.33 0.88%
1/23/2020 5.971,79 5.992,47 6.024,32 5.961,87 90.04 -0.65%
1/22/2020 6.010,98 6.053,85 6.069,26 6.005,77 69.41 -0.58%
1/21/2020 6.045,99 6.034,24 6.045,99 5.994,17 63.92 -0.54%
1/20/2020 6.078,54 6.092,97 6.094,09 6.071,17 41.27 -0.36%
1/17/2020 6.100,72 6.066,29 6.109,81 6.066,29 79.32 1.02%
1/16/2020 6.039,03 6.039,62 6.058,97 6.021,03 76.03 0.11%
1/15/2020 6.032,61 6.042,72 6.053,01 6.011,28 79.85 -0.14%
1/14/2020 6.040,89 6.037,45 6.046,12 5.980,05 75.44 0.08%
1/13/2020 6.036,14 6.040,91 6.058,69 6.018,33 65.19 -0.02%
1/10/2020 6.037,11 6.056,74 6.057,83 6.028,29 64.39 -0.09%
1/9/2020 6.042,55 6.066,75 6.071,66 6.034,15 67.96 0.19%
1/8/2020 6.031,00 5.986,81 6.031,00 5.972,77 71.43 0.31%
1/7/2020 6.012,35 6.033,22 6.065,74 6.000,00 69.59 -0.02%
1/6/2020 6.013,59 6.001,21 6.017,97 5.955,25 69.06 -0.51%
1/3/2020 6.044,16 6.007,96 6.044,16 5.994,59 60.49 0.04%
1/2/2020 6.041,50 6.016,61 6.062,92 6.011,21 63.96 1.06%
12/31/2019 5.978,06 5.970,59 5.987,22 5.958,25 20.67 -0.07%
12/30/2019 5.982,22 6.028,96 6.037,70 5.982,22 40.32 -0.91%
12/27/2019 6.037,39 6.039,95 6.065,00 6.027,72 47.29 0.13%
12/24/2019 6.029,55 6.027,19 6.033,99 6.025,62 12.44 0.00%
12/23/2019 6.029,37 6.013,56 6.035,95 6.005,96 46.6 0.13%
12/20/2019 6.021,53 5.979,53 6.024,17 5.966,88 151.36 0.82%
12/19/2019 5.972,28 5.963,87 5.972,28 5.942,88 72.32 0.21%
12/18/2019 5.959,60 5.971,40 5.983,02 5.959,60 80.8 -0.15%
12/17/2019 5.968,26 5.989,48 5.989,48 5.955,36 84.48 -0.39%
12/16/2019 5.991,66 5.946,65 6.003,38 5.942,30 77.24 1.23%
12/13/2019 5.919,02 5.968,86 5.972,17 5.907,22 113.2 0.59%
12/12/2019 5.884,26 5.871,20 5.915,65 5.845,00 91.51 0.40%
12/11/2019 5.860,88 5.844,02 5.865,88 5.825,42 62.94 0.22%
12/10/2019 5.848,03 5.833,48 5.851,11 5.776,67 73.07 0.18%
12/9/2019 5.837,25 5.865,73 5.870,79 5.836,14 56.25 -0.59%
12/6/2019 5.871,91 5.815,75 5.871,91 5.811,29 75.93 1.21%
12/5/2019 5.801,55 5.808,26 5.849,78 5.801,46 73.42 0.03%
12/4/2019 5.799,68 5.725,97 5.812,71 5.725,97 89.69 1.27%
12/3/2019 5.727,22 5.787,14 5.800,93 5.697,06 86.29 -1.03%
12/2/2019 5.786,74 5.910,12 5.947,68 5.781,03 99.39 -2.01%
11/29/2019 5.905,17 5.895,89 5.929,79 5.885,66 61.64 -0.13%
11/28/2019 5.912,72 5.909,95 5.919,13 5.900,21 42.73 -0.24%
11/27/2019 5.926,84 5.943,45 5.947,30 5.921,92 68.03 -0.05%
11/26/2019 5.929,62 5.927,41 5.941,51 5.909,93 112.04 0.08%
11/25/2019 5.924,86 5.917,84 5.933,75 5.908,29 62.13 0.54%
11/22/2019 5.893,13 5.885,61 5.930,46 5.885,61 75.15 0.20%
11/21/2019 5.881,21 5.860,55 5.895,57 5.834,26 76.24 -0.22%
11/20/2019 5.894,03 5.880,69 5.902,95 5.859,58 74.18 -0.25%
11/19/2019 5.909,05 5.936,99 5.966,79 5.895,91 72.29 -0.35%
11/18/2019 5.929,79 5.939,64 5.942,47 5.900,35 70.81 -0.16%
11/15/2019 5.939,27 5.933,07 5.947,62 5.907,95 74.07 0.65%
11/14/2019 5.901,08 5.902,40 5.916,90 5.894,07 67.17 -0.10%
11/13/2019 5.907,09 5.908,16 5.917,57 5.874,06 76.99 -0.21%
11/12/2019 5.919,75 5.904,27 5.931,19 5.897,30 72.09 0.44%
11/11/2019 5.893,82 5.873,74 5.906,33 5.871,71 60.61 0.07%
11/8/2019 5.889,70 5.867,42 5.889,70 5.861,61 94.39 -0.02%
11/7/2019 5.890,99 5.888,84 5.894,87 5.871,18 105.69 0.41%
11/6/2019 5.866,74 5.847,61 5.876,27 5.838,40 86.95 0.34%
11/5/2019 5.846,89 5.825,60 5.850,01 5.818,94 78.41 0.39%
11/4/2019 5.824,30 5.788,36 5.833,69 5.784,85 86.43 1.08%
11/1/2019 5.761,89 5.749,48 5.778,29 5.739,70 65.87 0.56%
10/31/2019 5.729,86 5.770,26 5.778,24 5.718,63 112.06 -0.62%
10/30/2019 5.765,87 5.749,69 5.765,87 5.720,27 90.96 0.45%
10/29/2019 5.740,14 5.728,10 5.742,08 5.715,26 74.57 0.17%
10/28/2019 5.730,57 5.720,73 5.747,10 5.711,10 69.81 0.15%
10/25/2019 5.722,15 5.694,90 5.722,64 5.671,82 71.71 0.67%
10/24/2019 5.684,33 5.678,26 5.691,50 5.659,95 83.63 0.55%
10/23/2019 5.653,44 5.617,30 5.657,65 5.616,02 75.28 -0.08%
10/22/2019 5.657,69 5.644,98 5.658,65 5.612,86 67.3 0.17%
10/21/2019 5.648,35 5.633,04 5.664,58 5.625,10 77.64 0.21%
10/18/2019 5.636,25 5.653,08 5.667,59 5.621,87 95.32 -0.65%
10/17/2019 5.673,07 5.679,92 5.737,15 5.673,07 88.7 -0.42%
10/16/2019 5.696,90 5.703,39 5.708,91 5.677,96 83.93 -0.09%
10/15/2019 5.702,05 5.676,74 5.724,31 5.659,69 88.01 1.04%
10/14/2019 5.643,08 5.646,33 5.649,67 5.600,11 65.36 -0.40%
10/11/2019 5.665,48 5.576,95 5.667,40 5.574,26 115.45 1.73%
10/10/2019 5.569,05 5.520,98 5.581,07 5.487,17 87.26 1.27%
10/9/2019 5.499,14 5.458,16 5.515,64 5.447,01 69.27 0.78%
10/8/2019 5.456,62 5.526,01 5.531,29 5.451,72 72.69 -1.18%
10/7/2019 5.521,61 5.476,77 5.524,19 5.461,59 60.95 0.61%
10/4/2019 5.488,32 5.456,83 5.488,32 5.426,00 76.2 0.91%
10/3/2019 5.438,77 5.432,01 5.472,62 5.393,49 83.77 0.30%
10/2/2019 5.422,77 5.587,14 5.589,20 5.422,77 104.45 -3.12%
10/1/2019 5.597,63 5.696,20 5.704,93 5.594,93 75.96 -1.41%
9/30/2019 5.677,79 5.636,15 5.678,20 5.624,94 77.13 0.66%
9/27/2019 5.640,58 5.627,44 5.645,36 5.621,58 69.25 0.36%
9/26/2019 5.620,57 5.573,63 5.632,15 5.572,41 71.04 0.66%
9/25/2019 5.583,80 5.598,50 5.600,76 5.531,62 80.84 -0.79%
9/24/2019 5.628,33 5.644,46 5.648,46 5.625,24 67.26 -0.04%
9/23/2019 5.630,76 5.679,31 5.683,93 5.619,29 81.63 -1.05%
9/20/2019 5.690,78 5.655,37 5.696,25 5.647,53 188.62 0.56%
9/19/2019 5.659,08 5.617,70 5.662,86 5.616,91 78.68 0.68%
9/18/2019 5.620,65 5.609,92 5.634,79 5.601,65 68.99 0.09%
9/17/2019 5.615,51 5.602,96 5.619,45 5.587,74 82.37 0.24%
9/16/2019 5.602,23 5.626,61 5.632,74 5.602,23 76.13 -0.94%
9/13/2019 5.655,46 5.649,23 5.672,07 5.638,17 85.6 0.22%
9/12/2019 5.642,86 5.633,95 5.667,46 5.596,37 110.36 0.44%
9/11/2019 5.618,06 5.606,43 5.626,05 5.606,43 92.1 0.44%
9/10/2019 5.593,21 5.586,88 5.596,94 5.555,51 106.34 0.08%
9/9/2019 5.588,95 5.606,36 5.611,59 5.579,93 73.88 -0.27%
9/6/2019 5.603,99 5.592,07 5.610,70 5.581,54 71.14 0.19%
9/5/2019 5.593,37 5.569,59 5.605,88 5.559,82 84.38 1.11%
9/4/2019 5.532,07 5.518,92 5.537,10 5.508,50 60.94 1.21%
9/3/2019 5.466,07 5.484,36 5.484,54 5.441,18 57.45 -0.49%
9/2/2019 5.493,04 5.483,43 5.502,58 5.479,82 42.35 0.23%
8/30/2019 5.480,48 5.451,60 5.504,01 5.446,58 78.42 0.56%
8/29/2019 5.449,97 5.359,00 5.452,90 5.354,55 69.42 1.51%
8/28/2019 5.368,80 5.372,08 5.375,04 5.322,99 62.43 -0.34%
8/27/2019 5.387,09 5.349,85 5.399,18 5.321,88 70.02 0.67%
8/26/2019 5.351,02 5.310,16 5.377,02 5.300,99 49.09 0.45%
8/23/2019 5.326,87 5.413,41 5.421,28 5.326,87 70.29 -1.14%
8/22/2019 5.388,25 5.414,81 5.439,64 5.378,25 70.43 -0.87%
8/21/2019 5.435,48 5.360,03 5.441,35 5.360,03 57.21 1.70%
8/20/2019 5.344,64 5.363,59 5.391,23 5.328,94 65.79 -0.50%
8/19/2019 5.371,56 5.333,13 5.378,74 5.325,72 71.54 1.34%
8/16/2019 5.300,79 5.254,62 5.306,07 5.249,33 99.1 1.22%
8/15/2019 5.236,93 5.274,90 5.278,07 5.170,77 88.56 -0.27%
8/14/2019 5.251,30 5.367,54 5.367,54 5.233,86 97.17 -2.08%
8/13/2019 5.363,07 5.292,94 5.402,99 5.268,47 99.39 0.99%
8/12/2019 5.310,31 5.362,39 5.386,46 5.293,76 60.27 -0.33%
8/9/2019 5.327,92 5.368,84 5.374,90 5.317,91 73.3 -1.11%
8/8/2019 5.387,96 5.333,18 5.387,96 5.305,86 81.7 2.31%
 8/7/2019 5.266,51 5.252,73 5.312,31 5.226,39 92.2 0.61%
8/6/2019 5.234,65 5.245,52 5.297,45 5.234,65 90.98 -0.13%
8/5/2019 5.241,55 5.296,08 5.315,60 5.230,46 108.78 -2.19%
8/2/2019 5.359,00 5.427,55 5.455,13 5.350,76 135.04 -3.57%
8/1/2019 5.557,41 5.500,91 5.563,65 5.499,88 83.9 0.70%
7/31/2019 5.518,90 5.511,51 5.538,59 5.503,13 86.82 0.14%
7/30/2019 5.511,07 5.610,73 5.611,00 5.496,77 90.06 -1.61%
7/29/2019 5.601,10 5.598,65 5.624,34 5.590,82 61.13 -0.16%
7/26/2019 5.610,05 5.572,72 5.614,25 5.568,83 73.95 0.57%
7/25/2019 5.578,05 5.646,73 5.672,77 5.549,66 109.64 -0.50%
7/24/2019 5.605,87 5.617,86 5.627,08 5.583,14 71.05 -0.22%
7/23/2019 5.618,16 5.590,60 5.638,66 5.580,52 80.26 0.92%
7/22/2019 5.567,02 5.550,30 5.575,74 5.545,61 59.92 0.26%
7/19/2019 5.552,34 5.580,99 5.598,00 5.534,25 67.54 0.03%
7/18/2019 5.550,55 5.538,03 5.585,81 5.533,47 65.22 -0.38%
7/17/2019 5.571,71 5.602,25 5.621,21 5.567,85 65.73 -0.76%
7/16/2019 5.614,38 5.574,18 5.626,79 5.573,36 68.07 0.65%
7/15/2019 5.578,21 5.581,11 5.606,48 5.550,86 55.43 0.10%
7/12/2019 5.572,86 5.559,16 5.587,84 5.552,58 62.28 0.38%
7/11/2019 5.551,95 5.589,68 5.592,30 5.548,95 59.25 -0.28%
7/10/2019 5.567,59 5.562,44 5.606,18 5.557,66 62.66 -0.08%
7/9/2019 5.572,10 5.578,34 5.582,77 5.544,62 64.27 -0.31%
7/8/2019 5.589,19 5.580,26 5.598,97 5.572,77 56.69 -0.08%
7/5/2019 5.593,72 5.613,92 5.616,63 5.573,35 65.87 -0.48%
7/4/2019 5.620,73 5.622,80 5.629,79 5.613,03 47.6 0.03%
7/3/2019 5.618,81 5.579,24 5.618,81 5.579,04 65.25 0.75%
7/2/2019 5.576,82 5.578,38 5.582,91 5.556,76 69.66 0.16%
7/1/2019 5.567,91 5.584,13 5.611,28 5.567,91 72.84 0.52%
6/28/2019 5.538,97 5.491,17 5.545,06 5.486,28 80.4 0.83%
6/27/2019 5.493,61 5.508,38 5.511,22 5.465,62 70.58 -0.13%
6/26/2019 5.500,72 5.504,67 5.531,45 5.497,22 74.38 -0.25%
6/25/2019 5.514,57 5.499,82 5.523,57 5.499,65 69.69 -0.13%
6/24/2019 5.521,71 5.534,35 5.547,11 5.514,14 71.22 -0.12%
6/21/2019 5.528,33 5.534,43 5.582,24 5.518,39 186.45 -0.13%
6/20/2019 5.535,57 5.551,03 5.564,13 5.535,57 94.35 0.31%
6/19/2019 5.518,45 5.513,32 5.521,81 5.496,54 96.95 0.16%
6/18/2019 5.509,73 5.386,38 5.516,06 5.376,12 115.58 2.20%
6/17/2019 5.390,95 5.370,76 5.408,75 5.368,07 61.98 0.43%
6/14/2019 5.367,62 5.367,10 5.369,38 5.342,15 67.56 -0.15%
6/13/2019 5.375,63 5.361,60 5.392,51 5.353,11 71.45 0.01%
6/12/2019 5.374,92 5.379,15 5.394,85 5.358,81 73.5 -0.62%
6/11/2019 5.408,45 5.382,88 5.431,54 5.381,31 85.09 0.48%
6/10/2019 5.382,50 5.382,29 5.397,35 5.369,82 45.85 0.34%
6/7/2019 5.364,05 5.299,71 5.389,95 5.299,71 88.15 1.62%
6/6/2019 5.278,43 5.293,72 5.332,69 5.264,62 100.76 -0.26%
6/5/2019 5.292,00 5.271,26 5.306,83 5.265,60 85.57 0.45%
6/4/2019 5.268,26 5.204,22 5.278,91 5.191,61 104.12 0.51%
6/3/2019 5.241,46 5.171,61 5.241,46 5.152,30 85.04 0.65%
5/31/2019 5.207,63 5.198,76 5.208,07 5.160,91 95.54 -0.79%
5/30/2019 5.248,91 5.241,95 5.258,05 5.229,74 55.59 0.51%
5/29/2019 5.222,12 5.249,27 5.252,52 5.203,81 99.89 -1.70%
5/28/2019 5.312,69 5.343,30 5.351,09 5.300,80 127.34 -0.44%
5/27/2019 5.336,19 5.341,39 5.364,22 5.323,17 56.83 0.37%
5/24/2019 5.316,51 5.307,80 5.337,66 5.302,52 89.06 0.67%
5/23/2019 5.281,37 5.335,12 5.340,38 5.272,78 98.23 -1.81%
5/22/2019 5.378,98 5.381,69 5.399,72 5.345,28 71.57 -0.12%
5/21/2019 5.385,46 5.373,01 5.394,91 5.350,13 81.73 0.50%
5/20/2019 5.358,59 5.425,30 5.438,60 5.333,31 91.53 -1.46%
5/17/2019 5.438,23 5.428,17 5.450,65 5.401,66 99.76 -0.18%
5/16/2019 5.448,11 5.365,37 5.448,11 5.346,54 92.43 1.37%
5/15/2019 5.374,26 5.348,34 5.374,26 5.297,30 106.74 0.62%
5/14/2019 5.341,35 5.292,08 5.341,35 5.288,92 89.06 1.50%
5/13/2019 5.262,57 5.332,30 5.334,06 5.247,66 90.32 -1.22%
5/10/2019 5.327,44 5.353,50 5.372,25 5.312,01 85.11 0.27%
5/9/2019 5.313,16 5.358,10 5.363,77 5.307,06 99.32 -1.93%
5/8/2019 5.417,59 5.388,72 5.426,32 5.378,18 78.54 0.40%
5/7/2019 5.395,75 5.478,55 5.490,33 5.387,99 96.69 -1.60%
5/6/2019 5.483,52 5.450,83 5.489,54 5.422,59 79.62 -1.18%
5/3/2019 5.548,84 5.537,46 5.563,12 5.535,58 69.63 0.18%
5/2/2019 5.538,86 5.568,20 5.573,16 5.537,99 95.3 -0.85%
4/30/2019 5.586,41 5.570,43 5.586,41 5.553,10 95.05 0.10%
4/29/2019 5.580,98 5.567,09 5.593,60 5.547,12 69.29 0.21%
4/26/2019 5.569,36 5.570,07 5.575,25 5.546,82 77.76 0.21%
4/25/2019 5.557,67 5.569,21 5.571,86 5.538,30 78.23 -0.33%
4/24/2019 5.576,06 5.581,16 5.597,60 5.557,21 86.81 -0.28%
4/23/2019 5.591,69 5.577,52 5.596,21 5.564,94 89.75 0.20%
4/18/2019 5.580,38 5.548,66 5.601,38 5.527,94 108.89 0.31%
4/17/2019 5.563,09 5.528,01 5.569,28 5.522,61 89.42 0.62%
4/16/2019 5.528,67 5.510,72 5.532,31 5.503,35 78.38 0.36%
4/15/2019 5.508,73 5.501,51 5.518,37 5.497,53 69.49 0.11%
4/12/2019 5.502,70 5.478,95 5.510,99 5.474,36 84.27 0.31%
4/11/2019 5.485,72 5.474,33 5.498,89 5.446,20 77.56 0.66%
4/10/2019 5.449,88 5.442,68 5.461,34 5.440,32 72.99 0.25%
4/9/2019 5.436,42 5.453,00 5.491,85 5.436,42 71.06 -0.65%
4/8/2019 5.471,78 5.471,74 5.486,63 5.462,38 60.27 -0.08%
4/5/2019 5.476,20 5.469,34 5.486,00 5.464,85 79.97 0.23%
4/4/2019 5.463,80 5.460,83 5.474,41 5.448,40 71.96 -0.09%
4/3/2019 5.468,91 5.458,02 5.473,92 5.451,44 90.47 0.84%
4/2/2019 5.423,47 5.409,68 5.433,51 5.403,44 69.23 0.33%
4/1/2019 5.405,53 5.394,50 5.414,53 5.376,18 79.57 1.03%
3/29/2019 5.350,53 5.334,56 5.356,07 5.315,11 81.49 1.02%
3/28/2019 5.296,54 5.299,03 5.327,73 5.291,64 76.68 -0.09%
3/27/2019 5.301,24 5.312,70 5.340,05 5.279,65 95.76 -0.12%
3/26/2019 5.307,38 5.271,14 5.315,29 5.257,79 66.78 0.89%
3/25/2019 5.260,64 5.211,76 5.276,74 5.211,76 80 -0.18%
3/22/2019 5.269,92 5.394,46 5.398,47 5.264,13 112.73 -2.03%
3/21/2019 5.378,85 5.378,41 5.393,33 5.349,00 77.95 -0.07%
3/20/2019 5.382,66 5.417,21 5.429,44 5.382,66 83.31 -0.80%
3/19/2019 5.425,90 5.406,23 5.443,10 5.403,58 72.89 0.24%
3/18/2019 5.412,83 5.403,54 5.416,49 5.401,47 73.39 0.14%
3/15/2019 5.405,32 5.352,88 5.421,51 5.351,88 220.25 1.04%
3/14/2019 5.349,78 5.308,75 5.358,41 5.308,75 83.17 0.82%
3/13/2019 5.306,38 5.263,01 5.309,77 5.261,89 74.26 0.69%
3/12/2019 5.270,25 5.290,94 5.294,83 5.245,76 82.11 0.08%
3/11/2019 5.265,96 5.253,49 5.268,59 5.230,16 74.18 0.66%
3/8/2019 5.231,22 5.233,97 5.252,35 5.221,03 102.97 -0.70%
3/7/2019 5.267,92 5.282,14 5.306,09 5.249,32 103.55 -0.39%
3/6/2019 5.288,81 5.288,40 5.314,97 5.281,95 19.09 -0.16%
3/5/2019 5.297,52 5.288,55 5.297,99 5.267,57 76.56 0.21%
3/4/2019 5.286,57 5.291,13 5.310,64 5.283,35 65.3 0.41%
3/1/2019 5.265,19 5.267,14 5.286,69 5.262,47 91.05 0.47%
2/28/2019 5.240,53 5.204,77 5.247,55 5.204,77 114.24 0.29%
2/27/2019 5.225,35 5.218,12 5.236,83 5.211,54 89.56 -0.26%
2/26/2019 5.238,72 5.212,86 5.248,50 5.197,29 76.92 0.13%
2/25/2019 5.231,85 5.228,25 5.242,22 5.219,39 74.5 0.31%
2/22/2019 5.215,85 5.190,94 5.226,80 5.190,28 77.54 0.38%
2/21/2019 5.196,11 5.200,12 5.206,38 5.180,62 98.1 0.00%
2/20/2019 5.195,95 5.168,59 5.202,90 5.159,06 77.03 0.69%
2/19/2019 5.160,52 5.162,31 5.176,41 5.137,17 69.58 -0.16%
2/18/2019 5.168,54 5.149,06 5.170,96 5.147,81 62.7 0.30%
2/15/2019 5.153,19 5.061,54 5.164,58 5.059,50 113.88 1.79%
2/14/2019 5.062,52 5.117,79 5.117,79 5.062,52 92.8 -0.23%
2/13/2019 5.074,27 5.071,54 5.092,19 5.061,60 87.35 0.35%
2/12/2019 5.056,35 5.052,33 5.073,79 5.039,99 83.93 0.84%
2/11/2019 5.014,47 4.988,09 5.023,29 4.986,30 72.21 1.06%
2/8/2019 4.961,64 4.980,81 5.005,64 4.946,14 103.29 -0.48%
2/7/2019 4.985,56 5.075,75 5.083,89 4.985,56 114.7 -1.84%
2/6/2019 5.079,05 5.060,65 5.083,81 5.058,04 87.94 -0.08%
2/5/2019 5.083,34 5.009,83 5.083,34 4.997,53 89.91 1.66%
2/4/2019 5.000,19 5.014,31 5.019,40 4.970,70 72.85 -0.38%
2/1/2019 5.019,26 5.004,65 5.023,37 4.980,50 82.26 0.53%
1/31/2019 4.992,72 4.993,09 5.016,28 4.955,50 105.82 0.36%
1/30/2019 4.974,76 4.943,68 4.974,76 4.942,64 70.99 0.95%
1/29/2019 4.928,18 4.889,34 4.949,45 4.879,66 68.46 0.81%
1/28/2019 4.888,58 4.903,95 4.912,10 4.878,62 66.85 -0.76%
1/25/2019 4.925,82 4.895,59 4.931,80 4.890,90 85.53 1.11%
1/24/2019 4.871,96 4.839,59 4.883,90 4.832,40 85.45 0.65%
1/23/2019 4.840,38 4.831,92 4.875,41 4.820,14 81.03 -0.15%
1/22/2019 4.847,53 4.841,18 4.863,30 4.824,06 70.1 -0.42%
1/21/2019 4.867,78 4.865,79 4.872,62 4.859,76 50.95 -0.17%
1/18/2019 4.875,93 4.825,97 4.881,57 4.824,26 109.41 1.70%
1/17/2019 4.794,37 4.782,63 4.801,67 4.772,64 85.23 -0.34%
1/16/2019 4.810,74 4.811,59 4.816,49 4.784,79 83.61 0.51%
1/15/2019 4.786,17 4.799,58 4.816,73 4.754,69 86 0.49%
 1/14/2019 4.762,75 4.740,31 4.773,15 4.730,55 71.65 -0.39%
1/11/2019 4.781,34 4.814,66 4.821,28 4.760,84 79.42 -0.51%
1/10/2019 4.805,66 4.788,76 4.805,66 4.759,76 78.49 -0.16%
1/9/2019 4.813,58 4.811,18 4.843,48 4.801,83 97.09 0.84%
1/8/2019 4.773,27 4.722,16 4.810,27 4.719,23 101.15 1.15%
1/7/2019 4.719,17 4.757,01 4.760,27 4.690,22 76.19 -0.38%
1/4/2019 4.737,12 4.649,63 4.750,51 4.636,79 98.94 2.72%
1/3/2019 4.611,49 4.641,80 4.671,28 4.607,68 81.18 -1.66%
1/2/2019 4.689,39 4.642,18 4.699,98 4.606,20 79.36 -0.87%
12/31/2018 4.730,69 4.708,74 4.731,49 4.696,12 23.97 1.11%
12/28/2018 4.678,74 4.641,05 4.700,49 4.623,97 69.67 1.74%
12/27/2018 4.598,61 4.689,20 4.692,43 4.555,99 92.22 -0.60%
12/24/2018 4.626,39 4.650,42 4.664,20 4.622,03 25.36 -1.45%
12/21/2018 4.694,38 4.672,77 4.696,18 4.628,24 192.92 0.04%
12/20/2018 4.692,46 4.709,75 4.719,61 4.685,61 124.58 -1.78%
12/19/2018 4.777,45 4.766,73 4.794,01 4.761,63 99.17 0.49%
12/18/2018 4.754,08 4.773,19 4.804,98 4.754,08 112.66 -0.95%
12/17/2018 4.799,87 4.840,12 4.847,50 4.788,88 86.41 -1.11%
12/14/2018 4.853,70 4.853,12 4.873,16 4.822,89 92.45 -0.88%
12/13/2018 4.896,92 4.926,86 4.935,48 4.890,44 90.92 -0.26%
12/12/2018 4.909,45 4.834,24 4.924,66 4.829,12 110.1 2.15%
12/11/2018 4.806,20 4.781,94 4.853,92 4.770,07 105.1 1.35%
12/10/2018 4.742,38 4.797,92 4.809,98 4.732,02 111.81 -1.47%
12/7/2018 4.813,13 4.813,62 4.877,13 4.812,38 98.47 0.68%
12/6/2018 4.780,46 4.898,35 4.898,35 4.760,98 144.86 -3.32%
12/5/2018 4.944,37 4.963,18 4.976,63 4.941,45 80.93 -1.36%
12/4/2018 5.012,66 5.036,95 5.043,26 5.012,48 86.84 -0.82%
12/3/2018 5.053,98 5.112,58 5.115,13 5.043,20 105.05 1.00%
11/30/2018 5.003,92 5.016,45 5.016,86 4.974,99 111.31 -0.05%
11/29/2018 5.006,25 5.026,66 5.036,81 4.995,95 84.67 0.46%
11/28/2018 4.983,24 4.998,14 5.007,47 4.977,93 86.87 0.00%
11/27/2018 4.983,15 4.992,53 5.013,69 4.958,71 87.96 -0.24%
11/26/2018 4.994,98 4.982,54 5.023,78 4.973,71 97.15 0.97%
11/23/2018 4.946,95 4.939,79 4.968,50 4.913,72 63.89 0.18%
11/22/2018 4.938,14 4.958,89 4.961,35 4.923,80 62.41 -0.75%
11/21/2018 4.975,50 4.949,72 4.978,92 4.930,25 84.76 1.03%
11/20/2018 4.924,89 4.962,85 4.967,98 4.894,30 100.38 -1.21%
11/19/2018 4.985,45 5.040,68 5.062,75 4.979,98 78.12 -0.79%
11/16/2018 5.025,20 5.068,64 5.081,00 4.986,19 102.7 -0.17%
11/15/2018 5.033,62 5.097,09 5.106,56 4.993,48 102.95 -0.70%
11/14/2018 5.068,85 5.062,44 5.131,04 5.026,22 91.08 -0.65%
11/13/2018 5.101,85 5.077,57 5.106,77 5.054,90 81.18 0.85%
11/12/2018 5.059,09 5.130,38 5.140,45 5.058,49 79.45 -0.93%
11/9/2018 5.106,75 5.103,43 5.112,57 5.072,21 87.33 -0.48%
11/8/2018 5.131,45 5.147,19 5.168,11 5.120,14 89.94 -0.13%
11/7/2018 5.137,94 5.100,08 5.150,64 5.098,90 91.56 1.24%
11/6/2018 5.075,19 5.110,80 5.110,80 5.066,39 69.24 -0.51%
11/5/2018 5.101,39 5.101,87 5.124,19 5.092,36 70.41 -0.01%
 11/2/2018 5.102,13 5.147,02 5.162,18 5.101,28 97.35 0.32%
11/1/2018 5.085,78 5.076,55 5.119,68 5.060,76 88.78 -0.15%
10/31/2018 5.093,44 5.049,74 5.106,76 5.047,35 134.28 2.31%
10/30/2018 4.978,53 4.996,92 5.010,44 4.929,94 99.41 -0.22%
10/29/2018 4.989,35 4.958,51 5.030,02 4.958,51 85.83 0.44%
10/26/2018 4.967,37 4.978,39 4.978,39 4.896,80 135.69 -1.29%
10/25/2018 5.032,30 4.933,95 5.033,52 4.925,56 129.33 1.60%
10/24/2018 4.953,09 4.995,77 5.043,37 4.951,16 119.98 -0.29%
10/23/2018 4.967,69 4.991,91 5.009,43 4.955,67 118.49 -1.69%
10/22/2018 5.053,31 5.130,29 5.135,69 5.052,24 76.92 -0.62%
10/19/2018 5.084,66 5.119,64 5.133,59 5.057,45 134.27 -0.63%
10/18/2018 5.116,79 5.150,23 5.175,59 5.115,31 102.31 -0.55%
10/17/2018 5.144,95 5.187,11 5.205,38 5.117,23 93.41 -0.54%
10/16/2018 5.173,05 5.094,44 5.176,80 5.082,41 90.77 1.53%
10/15/2018 5.095,07 5.095,12 5.105,93 5.058,05 81.54 -0.02%
10/12/2018 5.095,98 5.160,23 5.164,03 5.095,74 101.32 -0.20%
10/11/2018 5.106,37 5.128,22 5.175,36 5.101,90 145.58 -1.92%
10/10/2018 5.206,22 5.319,27 5.319,88 5.200,11 108.06 -2.11%
10/9/2018 5.318,55 5.304,11 5.328,37 5.260,53 81.3 0.35%
10/8/2018 5.300,25 5.339,49 5.349,31 5.291,74 71.58 -1.10%
10/5/2018 5.359,36 5.407,58 5.412,31 5.354,79 86.73 -0.95%
10/4/2018 5.410,85 5.471,88 5.477,92 5.404,84 97.1 -1.47%
10/3/2018 5.491,40 5.485,02 5.509,08 5.468,47 67.59 0.43%
10/2/2018 5.467,89 5.473,79 5.480,24 5.440,78 86.04 -0.71%
10/1/2018 5.506,82 5.494,93 5.519,94 5.491,17 77.51 0.24%
9/28/2018 5.493,49 5.514,55 5.527,24 5.458,21 115.66 -0.85%
9/27/2018 5.540,41 5.500,25 5.546,80 5.485,83 77.01 0.50%
9/26/2018 5.512,73 5.482,99 5.512,75 5.471,57 80.38 0.61%
9/25/2018 5.479,10 5.468,91 5.497,15 5.468,78 76.61 0.05%
9/24/2018 5.476,17 5.480,64 5.488,18 5.463,44 75.92 -0.33%
9/21/2018 5.494,17 5.463,66 5.499,03 5.463,66 229.39 0.78%
9/20/2018 5.451,59 5.398,20 5.461,11 5.398,20 111.96 1.07%
9/19/2018 5.393,74 5.362,94 5.406,06 5.361,33 87.96 0.56%
9/18/2018 5.363,79 5.348,49 5.389,76 5.339,62 82.71 0.28%
9/17/2018 5.348,87 5.344,55 5.358,18 5.329,97 68.22 -0.07%
9/14/2018 5.352,57 5.353,58 5.362,20 5.338,25 68.86 0.46%
9/13/2018 5.328,12 5.327,94 5.366,34 5.325,30 78.1 -0.08%
9/12/2018 5.332,13 5.294,58 5.338,63 5.293,62 77.79 0.91%
9/11/2018 5.283,79 5.284,24 5.285,02 5.240,04 77.05 0.27%
9/10/2018 5.269,63 5.250,76 5.291,21 5.241,18 73.6 0.33%
9/7/2018 5.252,22 5.252,98 5.266,63 5.226,31 86.21 0.16%
9/6/2018 5.243,84 5.254,70 5.292,43 5.243,81 81.96 -0.31%
9/5/2018 5.260,22 5.322,08 5.324,00 5.259,98 106.75 -1.54%
9/4/2018 5.342,70 5.423,67 5.428,22 5.322,77 81.7 -1.31%
9/3/2018 5.413,80 5.400,70 5.417,46 5.387,21 50.13 0.13%
8/31/2018 5.406,85 5.470,80 5.471,05 5.403,16 91.89 -1.30%
8/30/2018 5.478,06 5.494,02 5.498,77 5.467,12 66.27 -0.42%
8/29/2018 5.501,33 5.495,95 5.504,32 5.476,27 54.62 0.30%
8/28/2018 5.484,99 5.489,51 5.506,76 5.477,35 64.76 0.11%
8/27/2018 5.479,10 5.455,40 5.487,45 5.448,49 45.12 0.86%
8/24/2018 5.432,50 5.422,78 5.449,75 5.421,21 53.67 0.24%
8/23/2018 5.419,33 5.422,39 5.436,72 5.415,43 53.65 -0.02%
8/22/2018 5.420,61 5.401,43 5.431,52 5.401,43 73.64 0.22%
8/21/2018 5.408,60 5.372,02 5.427,26 5.367,38 58.22 0.54%
8/20/2018 5.379,65 5.362,37 5.397,78 5.356,32 49.78 0.65%
8/17/2018 5.344,93 5.356,49 5.366,56 5.313,99 66.17 -0.08%
8/16/2018 5.349,02 5.326,17 5.354,95 5.307,16 66.77 0.83%
8/15/2018 5.305,22 5.414,75 5.417,19 5.287,18 90.55 -1.82%
8/14/2018 5.403,41 5.437,43 5.447,93 5.392,39 70.58 -0.16%
8/13/2018 5.412,32 5.402,41 5.428,91 5.385,19 68.94 -0.04%
8/10/2018 5.414,68 5.455,96 5.466,67 5.391,01 106.31 -1.59%
8/9/2018 5.502,25 5.487,92 5.502,42 5.468,64 56.95 0.01%
8/8/2018 5.501,90 5.518,49 5.530,02 5.497,10 59.4 -0.35%
8/7/2018 5.521,31 5.490,91 5.539,41 5.490,08 67.91 0.81%
8/6/2018 5.477,18 5.487,28 5.501,54 5.456,51 63.16 -0.03%
8/3/2018 5.478,98 5.475,82 5.491,78 5.459,27 74.49 0.33%
8/2/2018 5.460,98 5.477,63 5.483,74 5.445,91 98.07 -0.68%
8/1/2018 5.498,37 5.520,33 5.531,58 5.495,79 83.52 -0.23%
7/31/2018 5.511,30 5.486,13 5.529,03 5.477,81 100.73 0.37%
7/30/2018 5.491,22 5.490,20 5.507,48 5.482,24 71.13 -0.37%
7/27/2018 5.511,76 5.477,53 5.514,40 5.475,77 107.75 0.57%
7/26/2018 5.480,55 5.463,29 5.480,55 5.435,27 101.96 1.00%
7/25/2018 5.426,41 5.445,24 5.452,25 5.413,66 83.91 -0.14%
7/24/2018 5.434,19 5.399,19 5.453,05 5.389,77 99.55 1.04%
7/23/2018 5.378,25 5.382,86 5.385,83 5.358,82 60.76 -0.37%
7/20/2018 5.398,32 5.409,67 5.424,37 5.342,30 96.4 -0.35%
7/19/2018 5.417,07 5.437,71 5.444,19 5.409,77 75.61 -0.56%
7/18/2018 5.447,44 5.441,54 5.459,72 5.438,31 74.39 0.46%
7/17/2018 5.422,54 5.405,61 5.426,78 5.383,00 65.19 0.24%
7/16/2018 5.409,43 5.429,43 5.439,66 5.404,52 58.4 -0.36%
7/13/2018 5.429,20 5.428,04 5.439,56 5.418,17 68.86 0.43%
7/12/2018 5.405,90 5.369,19 5.406,48 5.349,48 79.84 0.97%
7/11/2018 5.353,93 5.393,41 5.396,70 5.353,93 89.88 -1.48%
7/10/2018 5.434,36 5.410,19 5.437,05 5.404,90 76.26 0.67%
7/9/2018 5.398,11 5.403,04 5.418,95 5.384,60 70.1 0.42%
7/6/2018 5.375,77 5.387,18 5.393,46 5.345,46 74.88 0.18%
7/5/2018 5.366,32 5.326,02 5.391,57 5.324,52 98.45 0.86%
7/4/2018 5.320,50 5.313,96 5.333,22 5.307,20 65.94 0.07%
7/3/2018 5.316,77 5.302,36 5.336,20 5.284,13 82.23 0.76%
7/2/2018 5.276,76 5.264,40 5.293,40 5.242,64 87.13 -0.88%
6/29/2018 5.323,53 5.335,24 5.357,95 5.318,47 99.26 0.91%
6/28/2018 5.275,64 5.308,44 5.341,09 5.250,22 94.21 -0.97%
6/27/2018 5.327,20 5.284,46 5.371,58 5.246,41 94.37 0.87%
6/26/2018 5.281,29 5.308,88 5.315,56 5.281,29 68.74 -0.05%
6/25/2018 5.283,86 5.350,96 5.362,33 5.283,86 63.9 -1.92%
6/22/2018 5.387,38 5.330,05 5.389,32 5.327,03 76.34 1.34%
6/21/2018 5.316,01 5.386,88 5.396,47 5.302,09 95.33 -1.05%
6/20/2018 5.372,31 5.418,20 5.418,20 5.372,04 86.02 -0.34%
6/19/2018 5.390,63 5.387,81 5.398,04 5.366,05 90.48 -1.10%
6/18/2018 5.450,48 5.487,70 5.491,84 5.418,48 87.26 -0.93%
6/15/2018 5.501,88 5.542,82 5.560,62 5.501,88 195.42 -0.48%
6/14/2018 5.528,46 5.420,39 5.543,29 5.408,30 103 1.39%
6/13/2018 5.452,73 5.457,31 5.474,01 5.447,90 85.28 -0.01%
6/12/2018 5.453,37 5.494,83 5.496,47 5.448,70 80.99 -0.38%
6/11/2018 5.473,91 5.459,81 5.480,42 5.451,13 90.21 0.43%
6/8/2018 5.450,22 5.419,71 5.458,85 5.405,36 82.07 0.03%
6/7/2018 5.448,36 5.482,61 5.500,32 5.440,66 82.75 -0.17%
6/6/2018 5.457,56 5.470,58 5.480,31 5.419,94 90.99 -0.06%
6/5/2018 5.460,95 5.464,88 5.512,82 5.460,95 86.68 -0.22%
6/4/2018 5.472,91 5.497,74 5.501,48 5.468,92 81.72 0.14%
6/1/2018 5.465,53 5.440,42 5.482,56 5.438,31 102.47 1.24%
5/31/2018 5.398,40 5.440,95 5.453,01 5.381,38 148.96 -0.53%
5/30/2018 5.427,35 5.420,15 5.434,24 5.386,15 120.57 -0.20%
5/29/2018 5.438,06 5.466,48 5.480,18 5.389,61 146.37 -1.29%
5/28/2018 5.508,93 5.565,66 5.577,38 5.492,30 60.52 -0.61%
5/25/2018 5.542,55 5.570,73 5.592,16 5.519,78 90.53 -0.11%
5/24/2018 5.548,45 5.576,65 5.598,65 5.523,22 87.87 -0.31%
5/23/2018 5.565,85 5.626,02 5.626,02 5.544,41 103.85 -1.32%
5/22/2018 5.640,10 5.637,94 5.653,09 5.628,93 85.18 0.05%
5/21/2018 5.637,51 5.626,70 5.657,44 5.626,18 50.92 0.41%
5/18/2018 5.614,51 5.610,14 5.643,15 5.603,35 118.75 -0.13%
5/17/2018 5.621,92 5.570,39 5.621,92 5.570,04 82.8 0.98%
5/16/2018 5.567,54 5.546,39 5.570,96 5.540,67 78.62 0.26%
5/15/2018 5.553,16 5.529,39 5.563,36 5.527,64 91.15 0.23%
5/14/2018 5.540,68 5.539,05 5.542,21 5.524,44 61.57 -0.02%
5/11/2018 5.541,94 5.533,41 5.544,74 5.521,34 63.18 -0.07%
5/10/2018 5.545,95 5.532,37 5.547,20 5.522,91 50.49 0.20%
5/9/2018 5.534,63 5.520,65 5.535,24 5.511,58 75.15 0.23%
5/8/2018 5.521,93 5.523,91 5.529,15 5.496,39 72.39 -0.17%
5/7/2018 5.531,42 5.511,94 5.532,12 5.503,70 47 0.28%
5/4/2018 5.516,05 5.495,71 5.516,05 5.485,99 87.97 0.26%
5/3/2018 5.501,66 5.515,36 5.523,78 5.489,63 81.71 -0.50%
5/2/2018 5.529,22 5.511,46 5.538,73 5.509,08 96.89 0.16%
4/30/2018 5.520,50 5.477,44 5.521,44 5.474,48 75.64 0.68%
4/27/2018 5.483,19 5.454,25 5.483,19 5.453,97 73.33 0.54%
4/26/2018 5.453,58 5.416,75 5.460,01 5.407,58 85.75 0.74%
4/25/2018 5.413,30 5.414,15 5.442,32 5.388,67 80.47 -0.57%
4/24/2018 5.444,16 5.428,18 5.446,70 5.414,40 92.99 0.10%
4/23/2018 5.438,55 5.404,72 5.440,84 5.392,58 67.89 0.48%
4/20/2018 5.412,83 5.395,13 5.425,79 5.381,11 90.04 0.39%
4/19/2018 5.391,64 5.389,82 5.397,84 5.377,11 76.39 0.21%
4/18/2018 5.380,17 5.360,45 5.381,74 5.359,63 85.08 0.50%
4/17/2018 5.353,54 5.325,63 5.370,23 5.317,12 84.25 0.76%
4/16/2018 5.312,96 5.322,41 5.322,41 5.298,94 62.18 -0.04%
4/13/2018 5.315,02 5.318,13 5.339,05 5.303,38 70.49 0.11%
4/12/2018 5.309,22 5.280,66 5.309,97 5.266,36 84.75 0.59%
4/11/2018 5.277,94 5.301,44 5.303,32 5.264,27 70.34 -0.56%
4/10/2018 5.307,56 5.299,58 5.312,88 5.281,58 80.51 0.84%
4/9/2018 5.263,39 5.271,00 5.289,72 5.247,57 62.55 0.10%
4/6/2018 5.258,24 5.256,25 5.282,72 5.243,02 70.98 -0.35%
4/5/2018 5.276,67 5.216,68 5.280,61 5.213,63 97.62 2.62%
4/4/2018 5.141,80 5.155,47 5.163,63 5.094,69 93.93 -0.20%
4/3/2018 5.152,12 5.144,63 5.171,62 5.118,69 84.39 -0.29%
3/29/2018 5.167,30 5.152,03 5.194,98 5.134,75 95.24 0.72%
3/28/2018 5.130,44 5.073,42 5.130,44 5.038,12 105.36 0.29%
3/27/2018 5.115,74 5.141,40 5.149,05 5.100,21 86.89 0.98%
3/26/2018 5.066,28 5.106,34 5.126,99 5.043,27 86.19 -0.57%
3/23/2018 5.095,22 5.115,82 5.128,71 5.059,67 105.53 -1.39%
3/22/2018 5.167,21 5.205,17 5.231,17 5.119,29 107.55 -1.38%
3/21/2018 5.239,74 5.252,78 5.257,24 5.220,26 71.36 -0.24%
3/20/2018 5.252,43 5.232,12 5.255,10 5.208,51 68.5 0.57%
3/19/2018 5.222,84 5.263,39 5.265,44 5.210,07 79.3 -1.13%
3/16/2018 5.282,75 5.259,36 5.299,23 5.258,51 154.91 0.29%
3/15/2018 5.267,26 5.252,22 5.274,94 5.235,94 84.99 0.65%
3/14/2018 5.233,36 5.237,75 5.272,72 5.224,31 75.89 -0.18%
3/13/2018 5.242,79 5.284,84 5.311,66 5.225,27 89.71 -0.64%
3/12/2018 5.276,71 5.298,22 5.302,42 5.258,11 66.06 0.04%
3/9/2018 5.274,40 5.243,09 5.293,08 5.241,51 77.84 0.39%
3/8/2018 5.254,10 5.189,14 5.264,36 5.186,28 95.67 1.28%
3/7/2018 5.187,83 5.151,69 5.203,06 5.134,51 96.34 0.34%
3/6/2018 5.170,23 5.203,11 5.216,60 5.170,14 93.29 0.06%
3/5/2018 5.167,23 5.116,39 5.176,52 5.115,94 124.68 0.60%
3/2/2018 5.136,58 5.223,14 5.226,11 5.121,24 121.27 -2.39%
3/1/2018 5.262,56 5.304,81 5.315,77 5.242,87 116.25 -1.09%
2/28/2018 5.320,49 5.321,50 5.357,06 5.312,62 87 -0.44%
2/27/2018 5.343,93 5.358,57 5.363,52 5.329,79 78.6 -0.01%
2/26/2018 5.344,26 5.343,57 5.357,36 5.329,51 69.98 0.51%
2/23/2018 5.317,37 5.312,30 5.322,35 5.292,70 70.61 0.15%
2/22/2018 5.309,23 5.272,43 5.321,19 5.253,20 90.24 0.13%
2/21/2018 5.302,17 5.278,48 5.303,81 5.255,77 75.2 0.23%
2/20/2018 5.289,86 5.257,43 5.291,81 5.249,85 78.04 0.64%
2/19/2018 5.256,18 5.295,33 5.297,37 5.249,89 53.04 -0.48%
2/16/2018 5.281,58 5.249,42 5.291,48 5.245,80 104.31 1.13%
2/15/2018 5.222,52 5.211,71 5.255,08 5.204,44 100.3 1.11%
2/14/2018 5.165,26 5.137,57 5.188,14 5.081,62 113.12 1.10%
2/13/2018 5.109,24 5.136,09 5.155,22 5.109,24 80.94 -0.60%
2/12/2018 5.140,06 5.130,40 5.165,75 5.113,82 96.36 1.20%
2/9/2018 5.079,21 5.133,46 5.155,87 5.051,21 147.46 -1.41%
2/8/2018 5.151,68 5.229,78 5.248,44 5.129,52 127.81 -1.98%
2/7/2018 5.255,90 5.208,11 5.267,88 5.169,40 121.4 1.82%
2/6/2018 5.161,81 5.104,28 5.226,13 5.101,15 180.78 -2.35%
2/5/2018 5.285,83 5.322,94 5.332,77 5.283,27 99.7 -1.48%
 2/2/2018 5.364,98 5.433,84 5.437,26 5.364,98 102.38 -1.64%
2/1/2018 5.454,55 5.510,59 5.529,40 5.432,59 89.72 -0.50%
1/31/2018 5.481,93 5.483,51 5.496,78 5.471,18 86.15 0.15%
1/30/2018 5.473,78 5.493,93 5.518,94 5.464,85 82.56 -0.87%
1/29/2018 5.521,59 5.534,14 5.537,53 5.517,67 61.97 -0.14%
1/26/2018 5.529,15 5.496,83 5.539,77 5.493,66 67.41 0.87%
1/25/2018 5.481,21 5.493,81 5.525,76 5.456,05 87.43 -0.25%
1/24/2018 5.495,16 5.532,85 5.538,58 5.495,16 87.85 -0.72%
1/23/2018 5.535,26 5.563,56 5.567,03 5.521,83 88.46 -0.12%
1/22/2018 5.541,99 5.520,21 5.543,06 5.512,27 79.82 0.28%
1/19/2018 5.526,51 5.493,99 5.528,89 5.490,32 80.89 0.58%
1/18/2018 5.494,83 5.511,30 5.515,16 5.474,11 84.62 0.02%
1/17/2018 5.493,99 5.496,26 5.518,39 5.485,02 74.99 -0.36%
1/16/2018 5.513,82 5.513,70 5.535,95 5.500,22 71.57 0.07%
1/15/2018 5.509,69 5.515,55 5.525,01 5.501,28 57.95 -0.13%
1/12/2018 5.517,06 5.502,63 5.520,18 5.486,09 83.15 0.52%
1/11/2018 5.488,55 5.514,09 5.516,59 5.478,97 86.13 -0.29%
1/10/2018 5.504,68 5.518,32 5.529,30 5.487,56 99.46 -0.35%
1/9/2018 5.523,94 5.491,91 5.525,67 5.491,91 81.28 0.67%
1/8/2018 5.487,42 5.483,47 5.499,15 5.478,92 74.55 0.30%
1/5/2018 5.470,75 5.424,16 5.470,75 5.422,78 78.63 1.05%
1/4/2018 5.413,69 5.360,01 5.430,72 5.360,01 95.45 1.55%
1/3/2018 5.331,28 5.295,31 5.347,63 5.291,89 77.7 0.81%
1/2/2018 5.288,60 5.318,74 5.318,74 5.258,66 68.87 -0.45%
12/29/2017 5.312,56 5.336,15 5.344,05 5.312,56 47.65 -0.50%
12/28/2017 5.339,42 5.367,70 5.370,43 5.331,16 43.73 -0.55%
12/27/2017 5.368,84 5.359,82 5.388,14 5.352,53 42.37 0.08%
12/22/2017 5.364,72 5.371,00 5.385,96 5.355,44 48.2 -0.39%
12/21/2017 5.385,97 5.332,39 5.389,80 5.323,54 72.56 0.62%
12/20/2017 5.352,77 5.377,92 5.382,37 5.338,03 70.81 -0.56%
12/19/2017 5.382,91 5.409,65 5.420,64 5.380,15 65.71 -0.69%
12/18/2017 5.420,58 5.386,40 5.427,87 5.386,40 84.42 1.33%
12/15/2017 5.349,30 5.340,34 5.360,87 5.330,10 162.31 -0.15%
12/14/2017 5.357,14 5.392,00 5.400,28 5.357,14 80.63 -0.78%
12/13/2017 5.399,45 5.415,32 5.429,03 5.393,98 90.32 -0.51%
12/12/2017 5.427,19 5.394,93 5.427,19 5.359,76 83.34 0.75%
12/11/2017 5.386,83 5.411,71 5.411,71 5.382,50 70.9 -0.23%
12/8/2017 5.399,09 5.411,91 5.425,75 5.393,56 93.43 0.28%
12/7/2017 5.383,86 5.374,57 5.396,31 5.365,75 83.68 0.18%
12/6/2017 5.374,35 5.333,32 5.385,53 5.316,55 80.43 -0.02%
12/5/2017 5.375,53 5.382,23 5.392,48 5.349,79 80.25 -0.26%
12/4/2017 5.389,29 5.363,29 5.400,10 5.350,59 84.44 1.36%
12/1/2017 5.316,89 5.374,13 5.378,32 5.299,06 103 -1.04%
11/30/2017 5.372,79 5.402,66 5.429,65 5.372,59 131.99 -0.47%
11/29/2017 5.398,05 5.416,49 5.441,69 5.394,89 95.49 0.14%
11/28/2017 5.390,48 5.366,38 5.398,19 5.357,28 68 0.57%
11/27/2017 5.360,09 5.378,96 5.408,47 5.359,39 64.04 -0.56%
11/24/2017 5.390,46 5.374,40 5.419,88 5.374,40 56.04 0.20%
11/23/2017 5.379,54 5.339,76 5.391,89 5.330,32 57.08 0.50%
11/22/2017 5.352,76 5.364,61 5.391,01 5.352,76 69.61 -0.25%
11/21/2017 5.366,15 5.335,84 5.385,86 5.326,86 77.09 0.48%
11/20/2017 5.340,45 5.311,28 5.348,15 5.302,85 68.82 0.40%
11/17/2017 5.319,17 5.335,85 5.350,25 5.304,35 91.39 -0.32%
11/16/2017 5.336,39 5.325,41 5.345,23 5.312,87 76.59 0.66%
11/15/2017 5.301,25 5.301,14 5.312,39 5.267,22 97.09 -0.27%
11/14/2017 5.315,58 5.345,30 5.365,64 5.301,57 93.06 -0.49%
11/13/2017 5.341,63 5.382,65 5.384,76 5.301,02 87.19 -0.73%
11/10/2017 5.380,72 5.405,55 5.415,88 5.375,12 87.53 -0.50%
11/9/2017 5.407,75 5.470,18 5.479,70 5.401,43 101.96 -1.16%
11/8/2017 5.471,43 5.487,53 5.496,08 5.452,20 95.46 -0.17%
11/7/2017 5.480,64 5.521,75 5.525,55 5.475,92 80.76 -0.48%
11/6/2017 5.507,25 5.507,07 5.513,31 5.492,90 72.39 -0.19%
11/3/2017 5.517,97 5.513,47 5.521,92 5.498,29 77.45 0.14%
11/2/2017 5.510,50 5.510,96 5.520,81 5.486,24 72.43 -0.07%
11/1/2017 5.514,29 5.524,38 5.536,40 5.514,29 77.63 0.20%
10/31/2017 5.503,29 5.492,63 5.511,25 5.489,41 77.49 0.18%
10/30/2017 5.493,63 5.488,33 5.507,56 5.487,29 69.51 -0.01%
10/27/2017 5.494,13 5.470,34 5.513,53 5.470,24 98.54 0.71%
10/26/2017 5.455,40 5.383,44 5.459,61 5.375,26 93.76 1.50%
10/25/2017 5.374,89 5.399,61 5.416,54 5.364,16 82.96 -0.37%
10/24/2017 5.394,80 5.377,86 5.413,03 5.377,86 76.87 0.15%
10/23/2017 5.386,81 5.377,45 5.408,74 5.367,65 65.67 0.27%
10/20/2017 5.372,38 5.389,48 5.392,09 5.368,21 95.16 0.08%
10/19/2017 5.368,29 5.371,00 5.377,81 5.343,00 89.37 -0.29%
10/18/2017 5.383,81 5.368,09 5.394,23 5.359,68 66.15 0.42%
10/17/2017 5.361,37 5.372,65 5.376,69 5.347,55 66.94 -0.03%
10/16/2017 5.362,88 5.362,53 5.371,62 5.347,61 65.03 0.21%
10/13/2017 5.351,74 5.362,73 5.371,65 5.344,96 76.23 -0.17%
10/12/2017 5.360,81 5.358,42 5.361,92 5.342,69 58.19 -0.03%
10/11/2017 5.362,41 5.367,38 5.367,38 5.338,14 73.65 -0.02%
10/10/2017 5.363,65 5.364,16 5.372,27 5.351,79 61.56 -0.04%
10/9/2017 5.365,83 5.364,81 5.378,51 5.351,68 57.01 0.11%
10/6/2017 5.359,90 5.378,07 5.378,07 5.350,26 68.17 -0.36%
10/5/2017 5.379,21 5.355,91 5.381,74 5.355,91 72.49 0.30%
10/4/2017 5.363,23 5.369,24 5.369,45 5.345,20 82.49 -0.08%
10/3/2017 5.367,41 5.362,75 5.370,89 5.355,30 60.57 0.32%
10/2/2017 5.350,44 5.332,92 5.350,44 5.326,66 70.7 0.39%
9/29/2017 5.329,81 5.297,42 5.329,81 5.284,74 87.87 0.68%
9/28/2017 5.293,77 5.286,05 5.295,27 5.279,10 69.91 0.22%
9/27/2017 5.281,96 5.281,30 5.289,89 5.272,32 76.34 0.25%
9/26/2017 5.268,76 5.263,95 5.274,58 5.255,11 73.03 0.03%
9/25/2017 5.267,13 5.267,99 5.286,83 5.260,46 66.21 -0.27%
9/22/2017 5.281,29 5.277,39 5.295,93 5.271,88 73.66 0.27%
9/21/2017 5.267,29 5.259,02 5.275,42 5.257,44 87.45 0.49%
9/20/2017 5.241,66 5.230,51 5.248,79 5.230,02 67.78 0.08%
9/19/2017 5.237,44 5.223,29 5.238,29 5.219,71 68.99 0.16%
9/18/2017 5.229,32 5.231,99 5.239,88 5.221,56 63.44 0.30%
9/15/2017 5.213,91 5.220,89 5.237,17 5.201,97 267.72 -0.22%
9/14/2017 5.225,20 5.205,18 5.233,54 5.201,65 81.85 0.15%
9/13/2017 5.217,59 5.205,21 5.227,00 5.200,21 89.02 0.16%
9/12/2017 5.209,01 5.192,75 5.219,08 5.184,47 81.81 0.62%
9/11/2017 5.176,71 5.145,78 5.180,25 5.145,78 79.29 1.24%
9/8/2017 5.113,49 5.099,31 5.117,89 5.086,51 86.7 -0.02%
9/7/2017 5.114,62 5.118,84 5.148,06 5.103,15 87.49 0.26%
9/6/2017 5.101,41 5.054,32 5.114,29 5.050,09 178.5 0.29%
9/5/2017 5.086,56 5.107,19 5.125,80 5.081,08 74.38 -0.34%
9/4/2017 5.103,97 5.088,28 5.114,70 5.088,28 45.54 -0.38%
9/1/2017 5.123,26 5.117,19 5.138,42 5.115,95 78.12 0.74%
8/31/2017 5.085,59 5.083,12 5.104,78 5.068,44 111.54 0.58%
8/30/2017 5.056,34 5.063,24 5.069,12 5.046,07 63.6 0.49%
8/29/2017 5.031,92 5.035,38 5.041,89 4.995,07 86.25 -0.94%
8/28/2017 5.079,75 5.076,47 5.106,25 5.066,01 38.32 -0.48%
8/25/2017 5.104,33 5.121,48 5.141,05 5.098,51 58.97 -0.17%
8/24/2017 5.113,13 5.127,71 5.136,30 5.111,86 57.28 -0.04%
8/23/2017 5.115,39 5.125,03 5.149,08 5.105,55 60.47 -0.32%
8/22/2017 5.131,86 5.112,13 5.137,54 5.101,68 59.04 0.87%
8/21/2017 5.087,59 5.091,31 5.105,94 5.066,19 60.93 -0.52%
8/18/2017 5.114,15 5.103,47 5.117,04 5.074,45 75.73 -0.64%
8/17/2017 5.146,85 5.164,54 5.180,26 5.137,42 66.54 -0.57%
8/16/2017 5.176,61 5.159,10 5.200,16 5.159,10 57.67 0.71%
8/15/2017 5.140,25 5.141,02 5.158,50 5.123,97 49.56 0.36%
8/14/2017 5.121,67 5.082,87 5.136,19 5.080,01 59.06 1.20%
8/11/2017 5.060,92 5.081,92 5.086,06 5.046,75 88.84 -1.06%
8/10/2017 5.115,23 5.140,99 5.148,47 5.096,19 74.01 -0.59%
8/9/2017 5.145,70 5.182,05 5.183,37 5.122,50 87.2 -1.40%
8/8/2017 5.218,89 5.200,20 5.231,65 5.191,38 63.98 0.21%
8/7/2017 5.207,89 5.210,73 5.220,59 5.195,26 65.76 0.09%
8/4/2017 5.203,44 5.122,40 5.216,40 5.118,61 81 1.42%
8/3/2017 5.130,49 5.097,14 5.142,91 5.084,20 73.37 0.46%
8/2/2017 5.107,25 5.122,38 5.135,14 5.094,64 84.54 -0.39%
8/1/2017 5.127,03 5.116,90 5.148,49 5.087,38 77.66 0.65%
7/31/2017 5.093,77 5.127,63 5.148,15 5.092,14 90.32 -0.73%
7/28/2017 5.131,39 5.144,03 5.144,03 5.105,72 102.95 -1.07%
7/27/2017 5.186,95 5.181,15 5.218,56 5.172,78 102.54 -0.06%
7/26/2017 5.190,17 5.162,24 5.208,33 5.158,79 81.56 0.56%
7/25/2017 5.161,08 5.130,53 5.193,19 5.130,53 93.98 0.65%
7/24/2017 5.127,70 5.133,68 5.143,48 5.094,36 74.28 0.20%
7/21/2017 5.117,66 5.188,92 5.208,85 5.095,12 109.69 -1.57%
7/20/2017 5.199,22 5.239,46 5.251,25 5.177,73 81.21 -0.32%
7/19/2017 5.216,07 5.196,13 5.218,99 5.174,29 71.44 0.83%
7/18/2017 5.173,27 5.219,67 5.233,15 5.164,63 78.13 -1.09%
7/17/2017 5.230,17 5.238,41 5.246,23 5.214,31 55.65 -0.10%
7/14/2017 5.235,31 5.246,20 5.246,78 5.215,98 61.95 0.00%
7/13/2017 5.235,40 5.228,93 5.259,47 5.221,58 78.06 0.25%
7/12/2017 5.222,13 5.158,23 5.239,02 5.157,84 86.1 1.59%
7/11/2017 5.140,60 5.172,03 5.186,44 5.135,95 66.88 -0.48%
7/10/2017 5.165,64 5.160,70 5.179,34 5.147,67 62.88 0.40%
7/7/2017 5.145,16 5.149,79 5.155,42 5.125,99 77.02 -0.14%
7/6/2017 5.152,40 5.177,21 5.177,62 5.111,16 93.98 -0.53%
7/5/2017 5.180,10 5.174,79 5.192,51 5.160,86 87.9 0.10%
7/4/2017 5.174,90 5.170,54 5.197,81 5.165,86 58.02 -0.40%
7/3/2017 5.195,72 5.151,19 5.200,73 5.151,19 78.74 1.47%
6/30/2017 5.120,68 5.157,59 5.192,39 5.117,23 100.13 -0.65%
6/29/2017 5.154,35 5.268,23 5.272,94 5.143,82 118.15 -1.88%
6/28/2017 5.252,90 5.235,83 5.273,95 5.203,90 99.36 -0.11%
6/27/2017 5.258,58 5.282,87 5.284,96 5.237,67 93.07 -0.70%
6/26/2017 5.295,75 5.295,04 5.323,73 5.289,56 69.15 0.56%
6/23/2017 5.266,12 5.273,24 5.283,88 5.247,52 68.76 -0.30%
6/22/2017 5.281,93 5.259,55 5.286,46 5.232,82 83.18 0.15%
6/21/2017 5.274,26 5.273,00 5.286,06 5.224,05 85.75 -0.37%
6/20/2017 5.293,65 5.330,58 5.339,55 5.293,65 83.76 -0.32%
6/19/2017 5.310,72 5.305,22 5.331,32 5.302,05 79.93 0.90%
6/16/2017 5.263,31 5.243,53 5.273,68 5.236,00 169.17 0.89%
6/15/2017 5.216,88 5.235,36 5.235,88 5.176,67 121.97 -0.50%
6/14/2017 5.243,29 5.283,60 5.314,96 5.243,29 100.02 -0.35%
6/13/2017 5.261,74 5.254,14 5.273,87 5.248,29 74.63 0.40%
6/12/2017 5.240,59 5.282,58 5.286,10 5.233,69 88.18 -1.12%
6/9/2017 5.299,71 5.275,99 5.320,17 5.266,83 82.36 0.67%
6/8/2017 5.264,24 5.264,69 5.290,50 5.250,68 87.68 -0.02%
6/7/2017 5.265,53 5.261,42 5.320,04 5.254,03 97.13 -0.07%
6/6/2017 5.269,22 5.280,20 5.296,42 5.260,95 82.35 -0.73%
6/5/2017 5.307,89 5.337,11 5.343,79 5.299,76 50.45 -0.66%
6/2/2017 5.343,41 5.347,86 5.372,97 5.328,19 98.58 0.47%
6/1/2017 5.318,67 5.290,84 5.327,60 5.287,99 86.8 0.66%
5/31/2017 5.283,63 5.306,21 5.334,57 5.283,63 148.12 -0.42%
5/30/2017 5.305,94 5.291,08 5.309,36 5.273,56 80.54 -0.50%
5/29/2017 5.332,47 5.327,73 5.335,78 5.316,69 44.33 -0.08%
5/26/2017 5.336,64 5.328,86 5.336,76 5.282,42 79.31 -0.01%
5/25/2017 5.337,16 5.360,97 5.366,70 5.323,11 68.3 -0.08%
5/24/2017 5.341,34 5.336,98 5.353,01 5.326,59 82.13 -0.13%
5/23/2017 5.348,16 5.317,12 5.368,88 5.314,48 88.18 0.47%
5/22/2017 5.322,88 5.335,12 5.339,41 5.315,23 75.8 -0.03%
5/19/2017 5.324,40 5.299,40 5.334,45 5.292,12 112.07 0.66%
5/18/2017 5.289,73 5.309,91 5.322,70 5.238,51 128.58 -0.53%
5/17/2017 5.317,89 5.375,84 5.394,88 5.297,43 122.63 -1.63%
5/16/2017 5.406,10 5.398,15 5.417,17 5.389,87 98.47 -0.21%
5/15/2017 5.417,40 5.411,27 5.417,40 5.384,54 100.55 0.22%
5/12/2017 5.405,42 5.386,79 5.405,42 5.375,48 163.31 0.41%
5/11/2017 5.383,42 5.409,90 5.409,99 5.356,41 128.83 -0.32%
5/10/2017 5.400,46 5.398,81 5.402,34 5.377,75 103.15 0.05%
5/9/2017 5.398,01 5.404,14 5.413,60 5.394,13 106.37 0.28%
5/8/2017 5.382,95 5.442,10 5.442,10 5.374,20 119.73 -0.91%
 5/5/2017 5.432,40 5.344,92 5.432,40 5.343,02 142.82 1.12%
5/4/2017 5.372,42 5.309,39 5.372,42 5.304,46 157.25 1.35%
5/3/2017 5.301,00 5.299,74 5.301,61 5.282,45 100.87 -0.06%
5/2/2017 5.304,15 5.284,88 5.305,95 5.274,29 107.85 0.70%
4/28/2017 5.267,33 5.267,66 5.287,85 5.265,36 126.44 -0.08%
4/27/2017 5.271,70 5.276,97 5.278,96 5.261,73 117.47 -0.31%
4/26/2017 5.287,88 5.272,86 5.296,52 5.270,32 123.73 0.19%
4/25/2017 5.277,88 5.274,36 5.293,39 5.259,63 119.16 0.17%
4/24/2017 5.268,85 5.267,88 5.295,47 5.228,54 235.87 4.14%
4/21/2017 5.059,20 5.063,36 5.081,61 5.029,06 170.5 -0.37%
4/20/2017 5.077,91 4.992,47 5.093,60 4.989,26 138.85 1.48%
4/19/2017 5.003,73 4.987,29 5.011,33 4.980,41 116 0.27%
4/18/2017 4.990,25 5.078,25 5.080,03 4.990,25 144.5 -1.59%
4/13/2017 5.071,10 5.090,48 5.090,48 5.062,32 100.3 -0.59%
4/12/2017 5.101,11 5.114,50 5.142,81 5.093,98 103.23 -0.01%
4/11/2017 5.101,86 5.086,61 5.119,18 5.068,25 96.5 -0.11%
4/10/2017 5.107,45 5.127,36 5.127,36 5.097,56 72.33 -0.54%
4/7/2017 5.135,28 5.104,73 5.135,28 5.098,05 87.4 0.27%
4/6/2017 5.121,44 5.063,62 5.126,74 5.051,61 91.36 0.58%
4/5/2017 5.091,85 5.104,71 5.123,78 5.087,68 86.74 -0.18%
4/4/2017 5.101,13 5.087,60 5.101,13 5.076,35 86.64 0.30%
4/3/2017 5.085,91 5.130,18 5.132,93 5.083,14 84.16 -0.71%
3/31/2017 5.122,51 5.077,30 5.122,51 5.067,74 106.57 0.65%
3/30/2017 5.089,64 5.075,61 5.090,92 5.063,07 76.17 0.41%
3/29/2017 5.069,04 5.063,70 5.073,23 5.044,42 89.08 0.45%
3/28/2017 5.046,20 5.027,13 5.048,11 5.008,67 87.99 0.57%
3/27/2017 5.017,43 4.975,09 5.017,88 4.971,07 96.99 -0.07%
3/24/2017 5.020,90 5.027,19 5.027,19 5.003,58 71.1 -0.24%
3/23/2017 5.032,76 4.996,62 5.032,94 4.980,56 92.07 0.76%
3/22/2017 4.994,70 4.969,11 5.005,06 4.953,57 102.48 -0.15%
3/21/2017 5.002,43 5.030,20 5.054,91 4.990,64 96.44 -0.19%
3/20/2017 5.012,16 5.008,08 5.030,06 5.004,08 66.21 -0.34%
3/17/2017 5.029,24 5.006,71 5.037,85 5.001,39 165.12 0.32%
3/16/2017 5.013,38 5.027,10 5.031,57 5.004,62 116.62 0.56%
3/15/2017 4.985,48 4.980,05 4.989,30 4.966,05 84.42 0.23%
3/14/2017 4.974,26 5.006,05 5.006,05 4.958,88 94.63 -0.51%
3/13/2017 4.999,60 4.997,88 5.013,08 4.986,06 86.62 0.13%
3/10/2017 4.993,32 4.994,00 5.022,10 4.990,15 107.01 0.24%
3/9/2017 4.981,51 4.950,53 4.988,63 4.939,87 118.01 0.42%
3/8/2017 4.960,48 4.941,18 4.976,04 4.933,77 84.88 0.11%
3/7/2017 4.955,00 4.974,79 4.974,79 4.941,26 82.3 -0.35%
3/6/2017 4.972,19 4.983,96 4.985,24 4.960,26 93.22 -0.46%
3/3/2017 4.995,13 4.953,30 5.002,32 4.948,72 108.6 0.63%
3/2/2017 4.963,80 4.965,27 4.972,88 4.955,41 110.14 0.06%
3/1/2017 4.960,83 4.897,48 4.970,64 4.897,48 123.97 2.10%
2/28/2017 4.858,58 4.862,65 4.865,95 4.836,53 99.7 0.28%
2/27/2017 4.845,18 4.864,13 4.869,51 4.833,77 92.04 0.00%
2/24/2017 4.845,24 4.886,51 4.890,11 4.806,49 120.8 -0.94%
 2/23/2017 4.891,29 4.900,80 4.916,44 4.880,49 111.16 -0.09%
2/22/2017 4.895,88 4.899,65 4.922,64 4.866,12 102.31 0.15%
2/21/2017 4.888,76 4.865,89 4.900,38 4.849,91 86.33 0.49%
2/20/2017 4.864,99 4.894,25 4.901,41 4.856,12 70.53 -0.05%
2/17/2017 4.867,58 4.896,97 4.903,16 4.843,01 106.15 -0.65%
2/16/2017 4.899,46 4.925,54 4.928,25 4.890,48 94.3 -0.52%
2/15/2017 4.924,86 4.910,57 4.932,35 4.902,16 99.43 0.59%
2/14/2017 4.895,82 4.887,23 4.897,89 4.878,79 98.75 0.16%
2/13/2017 4.888,19 4.844,22 4.906,71 4.841,60 105.16 1.24%
2/10/2017 4.828,32 4.842,91 4.845,45 4.815,67 126.45 0.04%
2/9/2017 4.826,24 4.793,01 4.831,31 4.769,86 103.92 1.25%
2/8/2017 4.766,60 4.768,00 4.790,29 4.733,82 105.28 0.26%
2/7/2017 4.754,47 4.762,17 4.787,94 4.750,03 86.54 -0.49%
2/6/2017 4.778,08 4.829,68 4.841,17 4.773,35 79.26 -0.98%
2/3/2017 4.825,42 4.808,46 4.847,47 4.803,91 83.32 0.65%
2/2/2017 4.794,29 4.785,14 4.812,31 4.774,18 101.66 -0.01%
2/1/2017 4.794,58 4.786,85 4.823,81 4.782,61 100.93 0.96%
1/31/2017 4.748,90 4.790,28 4.812,55 4.748,90 101.53 -0.75%
1/30/2017 4.784,64 4.823,50 4.830,69 4.771,98 85.96 -1.14%
1/27/2017 4.839,98 4.867,31 4.867,31 4.829,70 81.89 -0.56%
1/26/2017 4.867,24 4.891,86 4.901,07 4.855,76 96.93 -0.21%
1/25/2017 4.877,67 4.865,09 4.890,16 4.854,55 117.83 0.99%
1/24/2017 4.830,03 4.831,95 4.840,50 4.816,73 90.67 0.18%
1/23/2017 4.821,41 4.816,98 4.842,97 4.800,39 80.98 -0.60%
1/20/2017 4.850,67 4.834,30 4.869,38 4.818,88 121.4 0.20%
1/19/2017 4.841,14 4.859,76 4.867,58 4.829,82 98.6 -0.25%
1/18/2017 4.853,40 4.874,31 4.875,74 4.827,11 91.66 -0.13%
1/17/2017 4.859,69 4.865,19 4.889,16 4.841,68 90.45 -0.46%
1/16/2017 4.882,18 4.883,43 4.911,39 4.879,80 74.15 -0.82%
1/13/2017 4.922,49 4.889,45 4.924,58 4.883,06 109.57 1.20%
1/12/2017 4.863,97 4.873,01 4.889,21 4.857,44 102.49 -0.51%
1/11/2017 4.888,71 4.890,04 4.916,48 4.856,50 102.73 0.01%
1/10/2017 4.888,23 4.894,45 4.906,15 4.868,50 95.68 0.01%
1/9/2017 4.887,57 4.915,35 4.915,60 4.867,83 74.96 -0.45%
1/6/2017 4.909,84 4.885,19 4.911,49 4.874,42 75.99 0.19%
1/5/2017 4.900,64 4.881,72 4.905,84 4.874,79 90.82 0.03%
1/4/2017 4.899,40 4.912,95 4.913,94 4.879,23 79.67 0.00%
1/3/2017 4.899,33 4.904,77 4.929,60 4.896,11 85.16 0.35%
1/2/2017 4.882,38 4.845,96 4.896,01 4.843,93 35.37 0.41%
12/30/2016 4.862,31 4.837,68 4.864,29 4.825,14 54.7 0.49%
12/29/2016 4.838,47 4.824,75 4.845,67 4.822,29 46.55 -0.20%
12/28/2016 4.848,01 4.846,14 4.851,51 4.840,14 50.9 -0.01%
12/27/2016 4.848,28 4.840,17 4.852,55 4.837,00 36.21 0.18%
12/23/2016 4.839,68 4.837,41 4.844,80 4.825,93 49.86 0.10%
12/22/2016 4.834,63 4.825,15 4.841,65 4.818,81 67.75 0.02%
12/21/2016 4.833,82 4.831,56 4.851,52 4.821,24 68.69 -0.33%
12/20/2016 4.849,89 4.822,30 4.852,58 4.815,23 90.49 0.56%
12/19/2016 4.822,77 4.820,49 4.829,55 4.812,08 97.78 -0.22%
12/16/2016 4.833,27 4.815,35 4.856,96 4.804,70 212.72 0.29%
12/15/2016 4.819,23 4.776,83 4.830,30 4.776,33 145.55 1.05%
12/14/2016 4.769,24 4.778,96 4.790,63 4.765,01 112.78 -0.72%
12/13/2016 4.803,87 4.754,22 4.807,88 4.746,55 113.89 0.91%
12/12/2016 4.760,77 4.769,84 4.780,95 4.754,15 101.41 -0.07%
12/9/2016 4.764,07 4.741,10 4.780,52 4.737,38 125.38 0.60%
12/8/2016 4.735,48 4.709,89 4.748,51 4.688,58 154.26 0.87%
12/7/2016 4.694,72 4.676,61 4.694,72 4.658,73 141.48 1.36%
12/6/2016 4.631,94 4.576,87 4.639,91 4.558,90 122.98 1.26%
12/5/2016 4.574,32 4.506,66 4.605,56 4.502,20 111.54 1.00%
12/2/2016 4.528,82 4.527,84 4.545,25 4.490,15 102.07 -0.70%
12/1/2016 4.560,61 4.571,20 4.582,83 4.541,02 111.64 -0.39%
11/30/2016 4.578,34 4.548,98 4.597,54 4.547,58 143.64 0.59%
11/29/2016 4.551,46 4.506,91 4.551,46 4.494,37 89.27 0.91%
11/28/2016 4.510,39 4.544,09 4.545,14 4.499,20 82.98 -0.88%
11/25/2016 4.550,27 4.548,85 4.555,47 4.524,34 64.86 0.17%
11/24/2016 4.542,56 4.537,27 4.552,04 4.520,49 57.01 0.29%
11/23/2016 4.529,21 4.557,93 4.559,21 4.509,02 102.2 -0.42%
11/22/2016 4.548,35 4.561,70 4.571,79 4.541,58 125.79 0.41%
11/21/2016 4.529,58 4.525,46 4.540,90 4.479,69 84.15 0.56%
11/18/2016 4.504,35 4.547,05 4.551,63 4.496,74 106.65 -0.52%
11/17/2016 4.527,77 4.494,53 4.527,77 4.482,58 88.44 0.59%
11/16/2016 4.501,14 4.545,89 4.548,83 4.479,94 102.2 -0.78%
11/15/2016 4.536,53 4.524,98 4.541,46 4.504,35 112.08 0.62%
11/14/2016 4.508,55 4.528,05 4.560,88 4.492,03 132.89 0.43%
11/11/2016 4.489,27 4.545,05 4.553,79 4.473,35 124.8 -0.92%
11/10/2016 4.530,95 4.577,01 4.606,66 4.502,74 225.21 -0.28%
11/9/2016 4.543,48 4.350,07 4.543,48 4.344,88 204.61 1.49%
11/8/2016 4.476,89 4.454,58 4.482,59 4.446,39 116.29 0.35%
11/7/2016 4.461,21 4.440,11 4.464,23 4.430,13 89.7 1.91%
11/4/2016 4.377,46 4.403,16 4.403,64 4.355,81 101.73 -0.78%
11/3/2016 4.411,68 4.402,79 4.456,21 4.399,29 101.39 -0.07%
11/2/2016 4.414,67 4.437,99 4.449,44 4.414,67 96.99 -1.24%
11/1/2016 4.470,28 4.532,34 4.537,99 4.460,54 81.8 -0.86%
10/31/2016 4.509,26 4.525,60 4.540,26 4.500,19 91.1 -0.86%
10/28/2016 4.548,58 4.515,25 4.554,35 4.504,50 99.28 0.33%
10/27/2016 4.533,57 4.526,34 4.556,74 4.502,55 102.79 -0.02%
10/26/2016 4.534,59 4.523,96 4.539,07 4.496,97 92.74 -0.14%
10/25/2016 4.540,84 4.560,46 4.570,63 4.528,03 93.91 -0.26%
10/24/2016 4.552,58 4.551,73 4.579,28 4.551,73 86.42 0.36%
10/21/2016 4.536,07 4.546,65 4.555,11 4.517,80 107.42 -0.09%
10/20/2016 4.540,12 4.528,66 4.552,24 4.500,65 99.87 0.44%
10/19/2016 4.520,30 4.513,49 4.528,97 4.495,94 85.9 0.25%
10/18/2016 4.508,91 4.479,68 4.515,61 4.474,84 90.35 1.32%
10/17/2016 4.450,23 4.452,72 4.474,33 4.439,91 71.56 -0.46%
10/14/2016 4.470,92 4.424,25 4.497,65 4.424,25 94.97 1.49%
10/13/2016 4.405,17 4.421,81 4.421,81 4.370,65 110.1 -1.06%
10/12/2016 4.452,24 4.467,09 4.474,20 4.442,02 102.31 -0.44%
10/11/2016 4.471,74 4.490,83 4.520,18 4.469,30 101.65 -0.57%
10/10/2016 4.497,26 4.458,07 4.500,46 4.428,73 90.18 1.06%
10/7/2016 4.449,91 4.480,53 4.487,18 4.444,32 121.06 -0.67%
10/6/2016 4.480,10 4.500,36 4.511,88 4.470,12 102.18 -0.22%
10/5/2016 4.489,95 4.462,72 4.499,38 4.441,25 101.32 -0.29%
10/4/2016 4.503,09 4.458,67 4.521,36 4.453,67 98.84 1.11%
10/3/2016 4.453,56 4.447,54 4.465,29 4.432,77 63.62 0.12%
9/30/2016 4.448,26 4.383,70 4.463,39 4.342,64 126.88 0.10%
9/29/2016 4.443,84 4.490,55 4.505,30 4.434,09 82.92 0.26%
9/28/2016 4.432,45 4.413,12 4.460,83 4.413,12 80.89 0.77%
9/27/2016 4.398,68 4.436,00 4.438,59 4.362,93 94.61 -0.21%
9/26/2016 4.407,85 4.455,59 4.455,59 4.402,13 88.9 -1.80%
9/23/2016 4.488,69 4.494,50 4.498,35 4.476,86 87.63 -0.47%
9/22/2016 4.509,82 4.444,50 4.528,89 4.443,67 116.2 2.27%
9/21/2016 4.409,55 4.439,70 4.451,32 4.408,30 84.82 0.48%
9/20/2016 4.388,60 4.383,31 4.419,90 4.375,57 75.06 -0.13%
9/19/2016 4.394,19 4.368,85 4.398,97 4.368,85 83.24 1.43%
9/16/2016 4.332,45 4.359,87 4.380,13 4.310,88 214.51 -0.93%
9/15/2016 4.373,22 4.357,29 4.381,54 4.341,04 105.47 0.07%
9/14/2016 4.370,26 4.407,45 4.407,48 4.360,95 110.47 -0.39%
9/13/2016 4.387,18 4.463,26 4.470,26 4.387,18 94.79 -1.19%
9/12/2016 4.439,80 4.415,23 4.439,80 4.386,11 101.41 -1.15%
9/9/2016 4.491,40 4.531,42 4.541,76 4.481,09 93.65 -1.12%
9/8/2016 4.542,20 4.554,15 4.569,62 4.485,47 97.49 -0.34%
9/7/2016 4.557,66 4.536,95 4.561,36 4.520,21 77.78 0.61%
9/6/2016 4.529,96 4.556,35 4.557,95 4.523,44 73.48 -0.24%
9/5/2016 4.541,08 4.550,82 4.566,55 4.541,08 75.72 -0.02%
9/2/2016 4.542,17 4.461,29 4.548,04 4.446,50 108.75 2.31%
9/1/2016 4.439,67 4.448,03 4.490,91 4.421,97 110.78 0.03%
8/31/2016 4.438,22 4.451,40 4.486,84 4.438,22 116 -0.43%
8/30/2016 4.457,49 4.439,68 4.475,02 4.438,42 78.31 0.75%
8/29/2016 4.424,25 4.421,46 4.437,82 4.390,04 50.03 -0.40%
8/26/2016 4.441,87 4.399,46 4.455,61 4.387,71 73.99 0.80%
8/25/2016 4.406,61 4.414,41 4.415,31 4.377,79 66.04 -0.65%
8/24/2016 4.435,47 4.389,17 4.453,73 4.382,71 68.73 0.32%
8/23/2016 4.421,45 4.406,34 4.436,15 4.404,00 70.08 0.72%
8/22/2016 4.389,94 4.397,39 4.443,07 4.377,70 67.7 -0.24%
8/19/2016 4.400,52 4.436,09 4.436,87 4.373,75 76.55 -0.82%
8/18/2016 4.437,06 4.441,20 4.447,25 4.413,06 64.6 0.44%
8/17/2016 4.417,68 4.475,13 4.478,58 4.415,33 68.52 -0.96%
8/16/2016 4.460,44 4.476,07 4.499,59 4.457,25 77.91 -0.83%
8/15/2016 4.497,86 4.503,65 4.528,00 4.494,49 44.74 -0.05%
8/12/2016 4.500,19 4.501,06 4.510,06 4.490,45 64.4 -0.08%
8/11/2016 4.503,95 4.471,30 4.503,95 4.446,46 70.74 1.17%
8/10/2016 4.452,01 4.443,38 4.465,89 4.440,56 70.25 -0.36%
8/9/2016 4.468,07 4.412,86 4.468,34 4.410,72 79.45 1.19%
8/8/2016 4.415,46 4.419,02 4.441,16 4.407,32 72.17 0.11%
8/5/2016 4.410,55 4.362,94 4.416,66 4.361,58 93.76 1.49%
 8/4/2016 4.345,63 4.344,18 4.359,79 4.324,81 87.72 0.57%
8/3/2016 4.321,08 4.346,31 4.347,94 4.293,34 104.93 -0.16%
8/2/2016 4.327,99 4.395,86 4.398,20 4.320,89 108.91 -1.84%
8/1/2016 4.409,17 4.469,99 4.477,44 4.395,33 89.38 -0.69%
7/29/2016 4.439,81 4.429,49 4.439,81 4.408,38 128.78 0.44%
7/28/2016 4.420,58 4.447,21 4.474,67 4.420,58 107.12 -0.59%
7/27/2016 4.446,96 4.424,60 4.469,90 4.424,60 112.48 1.19%
7/26/2016 4.394,77 4.385,32 4.405,66 4.353,62 90.86 0.15%
7/25/2016 4.388,00 4.381,63 4.419,77 4.368,06 80.24 0.16%
7/22/2016 4.381,10 4.365,38 4.398,27 4.345,23 73.82 0.11%
7/21/2016 4.376,25 4.382,16 4.389,90 4.340,94 91.94 -0.08%
7/20/2016 4.379,76 4.354,57 4.391,57 4.333,36 87.21 1.15%
7/19/2016 4.330,13 4.345,40 4.357,34 4.304,20 87.35 -0.63%
7/18/2016 4.357,74 4.375,09 4.408,13 4.334,36 72.56 -0.34%
7/15/2016 4.372,51 4.367,43 4.383,69 4.342,77 88.33 -0.30%
7/14/2016 4.385,52 4.375,67 4.402,23 4.345,44 96.17 1.16%
7/13/2016 4.335,26 4.329,53 4.358,67 4.321,90 119.98 0.09%
7/12/2016 4.331,38 4.272,45 4.342,67 4.270,99 133.05 1.57%
7/11/2016 4.264,53 4.221,22 4.271,71 4.207,37 96.27 1.76%
7/8/2016 4.190,68 4.106,65 4.210,34 4.102,68 115.7 1.77%
7/7/2016 4.117,85 4.115,50 4.167,88 4.110,24 102.59 0.80%
7/6/2016 4.085,30 4.127,20 4.153,41 4.062,07 143.07 -1.88%
7/5/2016 4.163,42 4.203,97 4.216,06 4.148,79 115.39 -1.69%
7/4/2016 4.234,86 4.288,50 4.288,66 4.233,00 74.9 -0.91%
7/1/2016 4.273,96 4.261,09 4.288,72 4.218,10 119.66 0.86%
6/30/2016 4.237,48 4.182,11 4.249,53 4.155,45 150.82 1.00%
6/29/2016 4.195,32 4.139,37 4.206,35 4.128,08 147.16 2.60%
6/28/2016 4.088,85 4.074,36 4.119,08 4.059,90 184.85 2.61%
6/27/2016 3.984,72 4.073,72 4.115,47 3.955,98 246.4 -2.97%
6/24/2016 4.106,73 4.114,58 4.198,90 4.007,97 428.63 -8.04%
6/23/2016 4.465,90 4.404,68 4.490,55 4.392,52 128.38 1.96%
6/22/2016 4.380,03 4.398,40 4.416,98 4.372,35 94.92 0.29%
6/21/2016 4.367,24 4.335,89 4.382,91 4.321,46 103.01 0.61%
6/20/2016 4.340,76 4.301,19 4.351,21 4.292,92 118.07 3.50%
6/17/2016 4.193,83 4.179,44 4.218,53 4.170,17 202.73 0.98%
6/16/2016 4.153,01 4.116,50 4.162,37 4.109,82 121.16 -0.45%
6/15/2016 4.171,58 4.172,73 4.204,01 4.162,02 126.38 1.00%
6/14/2016 4.130,33 4.175,21 4.199,54 4.127,87 140.33 -2.29%
6/13/2016 4.227,02 4.253,98 4.275,97 4.227,02 119.47 -1.85%
6/10/2016 4.306,72 4.390,81 4.390,81 4.301,10 123.15 -2.24%
6/9/2016 4.405,61 4.437,02 4.438,38 4.394,52 98.32 -0.97%
6/8/2016 4.448,73 4.461,28 4.473,29 4.435,35 96.42 -0.61%
6/7/2016 4.475,86 4.443,41 4.486,47 4.441,21 99.29 1.19%
6/6/2016 4.423,38 4.407,01 4.435,63 4.407,01 73.06 0.04%
6/3/2016 4.421,78 4.477,83 4.492,20 4.396,63 115.1 -0.99%
6/2/2016 4.466,00 4.468,84 4.486,56 4.447,62 96.51 -0.21%
6/1/2016 4.475,39 4.502,84 4.507,22 4.458,30 95.27 -0.67%
5/31/2016 4.505,62 4.532,32 4.536,63 4.496,86 122.22 -0.53%
5/30/2016 4.529,40 4.507,09 4.531,18 4.503,52 41.23 0.32%
5/27/2016 4.514,74 4.498,43 4.518,22 4.493,06 87.93 0.05%
5/26/2016 4.512,64 4.478,17 4.513,77 4.477,02 107.1 0.69%
5/25/2016 4.481,64 4.457,85 4.490,17 4.445,79 111.01 1.13%
5/24/2016 4.431,52 4.309,30 4.440,65 4.300,42 107.37 2.46%
5/23/2016 4.325,10 4.344,89 4.357,08 4.300,18 81.25 -0.66%
5/20/2016 4.353,90 4.323,62 4.353,90 4.312,50 113.02 1.67%
5/19/2016 4.282,54 4.292,25 4.314,23 4.274,57 104.57 -0.85%
5/18/2016 4.319,30 4.275,39 4.322,23 4.267,71 89.94 0.51%
5/17/2016 4.297,57 4.325,11 4.362,33 4.273,86 104.56 -0.34%
5/16/2016 4.312,28 4.290,65 4.316,28 4.269,63 50.34 -0.18%
5/13/2016 4.319,99 4.264,77 4.335,15 4.253,13 102.68 0.62%
5/12/2016 4.293,27 4.295,74 4.361,88 4.266,96 106.5 -0.54%
5/11/2016 4.316,67 4.335,14 4.340,58 4.289,38 96.17 -0.50%
5/10/2016 4.338,21 4.338,05 4.374,75 4.320,29 107.38 0.36%
5/9/2016 4.322,81 4.322,69 4.363,56 4.302,96 115.69 0.50%
5/6/2016 4.301,24 4.290,41 4.311,49 4.245,17 114.91 -0.42%
5/5/2016 4.319,46 4.321,36 4.346,20 4.303,25 79.77 -0.11%
5/4/2016 4.324,23 4.365,20 4.387,75 4.317,28 120.57 -1.09%
5/3/2016 4.371,98 4.435,00 4.437,65 4.364,01 111.1 -1.59%
5/2/2016 4.442,75 4.455,76 4.458,74 4.429,47 65.2 0.31%
4/29/2016 4.428,96 4.500,43 4.508,83 4.428,59 132.18 -2.82%
4/28/2016 4.557,36 4.520,25 4.557,36 4.482,37 114.81 -0.04%
4/27/2016 4.559,40 4.534,99 4.564,70 4.525,79 109.79 0.58%
4/26/2016 4.533,18 4.557,00 4.579,12 4.515,40 103.54 -0.28%
4/25/2016 4.546,12 4.561,92 4.574,46 4.522,23 90.65 -0.52%
4/22/2016 4.569,66 4.578,82 4.580,52 4.553,59 103.12 -0.29%
4/21/2016 4.582,83 4.607,69 4.607,69 4.551,33 128.83 -0.20%
4/20/2016 4.591,92 4.546,35 4.596,33 4.538,43 119.39 0.56%
4/19/2016 4.566,48 4.521,60 4.577,87 4.521,60 118.79 1.32%
4/18/2016 4.506,84 4.425,25 4.517,08 4.424,76 95.27 0.26%
4/15/2016 4.495,17 4.502,16 4.508,16 4.482,33 113.68 -0.36%
4/14/2016 4.511,51 4.487,22 4.515,00 4.473,35 129.04 0.47%
4/13/2016 4.490,31 4.407,03 4.490,31 4.404,58 159.58 3.32%
4/12/2016 4.345,91 4.317,50 4.348,40 4.269,10 125.02 0.77%
4/11/2016 4.312,63 4.294,12 4.338,81 4.263,08 106.56 0.22%
4/8/2016 4.303,12 4.259,10 4.315,59 4.258,51 103.98 1.35%
4/7/2016 4.245,91 4.288,71 4.316,78 4.229,12 101.38 -0.90%
4/6/2016 4.284,64 4.262,30 4.284,64 4.243,02 109.32 0.81%
4/5/2016 4.250,28 4.283,14 4.285,73 4.241,61 135.26 -2.18%
4/4/2016 4.345,22 4.311,19 4.378,05 4.280,90 109.48 0.53%
4/1/2016 4.322,24 4.331,28 4.331,28 4.261,25 143.35 -1.43%
3/31/2016 4.385,06 4.416,84 4.419,62 4.378,77 114.41 -1.34%
3/30/2016 4.444,42 4.387,36 4.466,50 4.387,36 103.91 1.78%
3/29/2016 4.366,67 4.354,03 4.382,98 4.333,33 83.34 0.85%
3/24/2016 4.329,68 4.390,11 4.392,81 4.323,18 113.24 -2.13%
3/23/2016 4.423,98 4.442,59 4.467,86 4.396,10 100.95 -0.18%
3/22/2016 4.431,97 4.396,87 4.431,97 4.358,57 116.79 0.09%
3/21/2016 4.427,80 4.425,84 4.481,11 4.415,93 93.23 -0.78%
3/18/2016 4.462,51 4.452,04 4.472,73 4.418,49 267.03 0.44%
3/17/2016 4.442,89 4.501,68 4.501,68 4.367,44 153.91 -0.45%
3/16/2016 4.463,00 4.486,70 4.502,96 4.446,99 108.67 -0.22%
3/15/2016 4.472,63 4.474,26 4.488,78 4.450,16 119.39 -0.75%
3/14/2016 4.506,59 4.501,81 4.535,91 4.494,60 128.97 0.31%
3/11/2016 4.492,79 4.430,24 4.492,79 4.421,95 154.46 3.27%
3/10/2016 4.350,35 4.432,56 4.580,97 4.350,35 180.68 -1.70%
3/9/2016 4.425,65 4.405,95 4.458,77 4.397,98 119.7 0.49%
3/8/2016 4.404,02 4.405,16 4.437,17 4.363,55 112.62 -0.86%
3/7/2016 4.442,29 4.436,37 4.458,82 4.406,90 124.89 -0.32%
3/4/2016 4.456,62 4.437,82 4.480,21 4.413,93 136.72 0.92%
3/3/2016 4.416,08 4.430,90 4.430,90 4.392,58 120.33 -0.20%
3/2/2016 4.424,89 4.428,95 4.448,30 4.387,21 124.67 0.41%
3/1/2016 4.406,84 4.343,93 4.406,95 4.328,80 126.97 1.22%
2/29/2016 4.353,55 4.275,84 4.354,62 4.254,77 126.06 0.90%
2/26/2016 4.314,57 4.297,87 4.352,39 4.292,52 121.27 1.56%
2/25/2016 4.248,45 4.219,80 4.268,66 4.198,09 130.64 2.24%
2/24/2016 4.155,34 4.232,48 4.233,30 4.117,49 134.53 -1.96%
2/23/2016 4.238,42 4.272,22 4.301,92 4.236,95 103.9 -1.40%
2/22/2016 4.298,70 4.260,62 4.303,90 4.259,26 107.71 1.79%
2/19/2016 4.223,04 4.232,22 4.255,57 4.182,33 119.27 -0.39%
2/18/2016 4.239,76 4.255,07 4.279,19 4.212,59 133.42 0.15%
2/17/2016 4.233,47 4.119,35 4.238,33 4.112,04 159.15 2.99%
2/16/2016 4.110,66 4.157,30 4.157,30 4.086,83 129.08 -0.11%
2/15/2016 4.115,25 4.086,29 4.144,81 4.076,81 127.64 3.01%
2/12/2016 3.995,06 3.949,16 3.995,06 3.922,71 162.26 2.52%
2/11/2016 3.896,71 3.990,33 3.998,10 3.892,46 186.96 -4.05%
2/10/2016 4.061,20 4.027,08 4.115,17 3.987,49 159.04 1.59%
2/9/2016 3.997,54 4.072,32 4.091,88 3.951,29 198.16 -1.69%
2/8/2016 4.066,31 4.217,45 4.220,85 4.046,64 170.25 -3.20%
2/5/2016 4.200,67 4.236,07 4.269,47 4.187,97 184.75 -0.66%
2/4/2016 4.228,53 4.276,17 4.279,12 4.176,48 163.87 0.04%
2/3/2016 4.226,96 4.282,41 4.294,41 4.177,97 157.45 -1.33%
2/2/2016 4.283,99 4.368,92 4.377,57 4.253,51 131.92 -2.47%
2/1/2016 4.392,33 4.418,14 4.422,61 4.350,09 110.29 -0.56%
1/29/2016 4.417,02 4.386,85 4.417,02 4.340,19 153.41 2.19%
1/28/2016 4.322,16 4.362,55 4.403,68 4.284,38 149.94 -1.33%
1/27/2016 4.380,36 4.349,79 4.380,36 4.319,36 116.95 0.54%
1/26/2016 4.356,81 4.238,85 4.366,65 4.224,45 131.56 1.05%
1/25/2016 4.311,33 4.365,15 4.365,15 4.291,86 123.66 -0.58%
1/22/2016 4.336,69 4.293,26 4.371,65 4.280,95 158.95 3.10%
1/21/2016 4.206,40 4.129,70 4.234,65 4.113,58 171.9 1.97%
1/20/2016 4.124,95 4.171,43 4.178,82 4.084,68 160.9 -3.45%
1/19/2016 4.272,26 4.267,77 4.308,09 4.251,53 134.29 1.97%
1/18/2016 4.189,57 4.211,11 4.254,46 4.161,37 129.96 -0.49%
1/15/2016 4.210,16 4.305,44 4.319,47 4.178,87 182.27 -2.38%
1/14/2016 4.312,89 4.341,36 4.352,15 4.234,84 171.14 -1.80%
 1/13/2016 4.391,94 4.426,76 4.465,56 4.374,02 114.92 0.30%
1/12/2016 4.378,75 4.317,49 4.429,04 4.305,77 127.11 1.53%
1/11/2016 4.312,74 4.333,21 4.383,92 4.312,74 110.34 -0.49%
1/8/2016 4.333,76 4.404,18 4.437,02 4.333,74 128.04 -1.59%
1/7/2016 4.403,58 4.346,10 4.424,14 4.323,55 141.96 -1.72%
1/6/2016 4.480,47 4.528,12 4.533,24 4.440,77 108.12 -1.26%
1/5/2016 4.537,63 4.573,54 4.575,45 4.481,70 107.4 0.34%
1/4/2016 4.522,45 4.582,05 4.586,11 4.490,30 134.67 -2.47%
12/31/2015 4.637,06 4.657,02 4.667,52 4.637,06 20.84 -0.86%
12/30/2015 4.677,14 4.690,31 4.708,32 4.672,26 57.82 -0.52%
12/29/2015 4.701,36 4.648,79 4.701,36 4.648,79 64.69 1.81%
12/28/2015 4.617,95 4.667,03 4.669,84 4.613,78 46.03 -0.97%
12/24/2015 4.663,18 4.670,86 4.671,68 4.651,44 16.82 -0.24%
12/23/2015 4.674,53 4.614,25 4.686,09 4.614,25 104.47 2.34%
12/22/2015 4.567,60 4.596,55 4.604,79 4.526,86 88.02 0.05%
12/21/2015 4.565,17 4.617,20 4.666,49 4.565,17 118.05 -1.30%
12/18/2015 4.625,26 4.629,56 4.672,35 4.601,39 228.37 -1.12%
12/17/2015 4.677,54 4.729,40 4.748,76 4.674,58 153.1 1.14%
12/16/2015 4.624,67 4.621,47 4.664,20 4.593,92 136.87 0.22%
12/15/2015 4.614,40 4.522,47 4.626,76 4.519,96 170.93 3.16%
12/14/2015 4.473,07 4.572,37 4.623,16 4.472,65 159.49 -1.68%
12/11/2015 4.549,56 4.617,18 4.630,27 4.527,26 156.46 -1.84%
12/10/2015 4.635,06 4.617,54 4.661,04 4.596,34 144.27 -0.05%
12/9/2015 4.637,45 4.695,90 4.714,64 4.619,49 176.52 -0.95%
12/8/2015 4.681,86 4.750,42 4.757,20 4.656,56 149.99 -1.57%
12/7/2015 4.756,41 4.746,26 4.803,48 4.733,34 106.71 0.88%
12/4/2015 4.714,79 4.715,69 4.740,47 4.670,99 163.12 -0.33%
12/3/2015 4.730,21 4.895,64 4.975,71 4.730,21 210.43 -3.58%
12/2/2015 4.905,76 4.925,24 4.942,12 4.886,86 139.22 -0.18%
12/1/2015 4.914,53 4.960,38 4.968,31 4.897,87 131.93 -0.87%
11/30/2015 4.957,60 4.917,15 4.974,36 4.901,29 116.62 0.56%
11/27/2015 4.930,14 4.919,01 4.961,45 4.908,90 76.02 -0.32%
11/26/2015 4.946,02 4.884,35 4.956,08 4.883,27 96.15 1.08%
11/25/2015 4.892,99 4.830,22 4.911,83 4.821,51 119.79 1.51%
11/24/2015 4.820,28 4.863,81 4.865,42 4.773,98 118.79 -1.41%
11/23/2015 4.889,12 4.901,68 4.905,33 4.860,73 99.35 -0.44%
11/20/2015 4.910,97 4.929,34 4.934,29 4.879,49 118.28 -0.08%
11/19/2015 4.915,10 4.943,90 4.962,45 4.901,07 106.8 0.17%
11/18/2015 4.906,72 4.901,12 4.918,14 4.879,36 100.36 -0.62%
11/17/2015 4.937,31 4.850,29 4.937,31 4.840,75 123.04 2.77%
11/16/2015 4.804,31 4.756,92 4.824,02 4.751,03 111.97 -0.08%
11/13/2015 4.807,95 4.835,69 4.860,53 4.762,33 117.56 -1.00%
11/12/2015 4.856,65 4.941,26 4.963,38 4.851,04 126.39 -1.94%
11/11/2015 4.952,51 4.919,10 4.973,90 4.917,09 119.67 0.82%
11/10/2015 4.912,16 4.937,37 4.942,62 4.873,45 116.29 0.02%
11/9/2015 4.911,17 4.978,84 4.983,77 4.906,48 104.46 -1.46%
11/6/2015 4.984,15 4.964,88 5.011,65 4.930,92 155.53 0.08%
11/5/2015 4.980,04 4.967,94 5.008,06 4.935,22 174.74 0.64%
 11/4/2015 4.948,29 4.951,19 4.992,97 4.942,08 145.5 0.25%
11/3/2015 4.936,18 4.920,02 4.936,18 4.895,84 110.29 0.41%
11/2/2015 4.916,21 4.848,86 4.936,85 4.845,12 117.39 0.38%
10/30/2015 4.897,66 4.895,03 4.909,16 4.865,16 126.67 0.24%
10/29/2015 4.885,82 4.892,88 4.899,84 4.841,39 194.54 -0.10%
10/28/2015 4.890,58 4.857,85 4.907,84 4.848,50 110.85 0.90%
10/27/2015 4.847,07 4.885,09 4.896,46 4.847,07 111 -1.02%
10/26/2015 4.897,13 4.908,33 4.924,24 4.881,05 101.15 -0.54%
10/23/2015 4.923,64 4.840,32 4.947,02 4.840,32 168.46 2.53%
10/22/2015 4.802,18 4.675,15 4.816,99 4.670,10 159.26 2.28%
10/21/2015 4.695,10 4.691,37 4.716,57 4.642,94 107.68 0.46%
10/20/2015 4.673,81 4.708,19 4.711,95 4.649,98 96.12 -0.64%
10/19/2015 4.704,07 4.697,52 4.744,97 4.684,52 88.46 0.03%
10/16/2015 4.702,79 4.702,56 4.718,91 4.680,22 112.3 0.59%
10/15/2015 4.675,29 4.651,77 4.683,75 4.622,45 113.31 1.44%
10/14/2015 4.609,03 4.608,42 4.660,43 4.580,84 117.31 -0.74%
10/13/2015 4.643,38 4.667,51 4.667,51 4.598,11 120.48 -0.97%
10/12/2015 4.688,70 4.705,22 4.713,41 4.663,34 98.97 -0.27%
10/9/2015 4.701,39 4.723,28 4.737,69 4.693,25 133.59 0.54%
10/8/2015 4.675,91 4.657,24 4.687,19 4.643,92 113.14 0.18%
10/7/2015 4.667,34 4.680,85 4.730,30 4.654,28 159.54 0.14%
10/6/2015 4.660,64 4.610,43 4.684,79 4.589,29 137.14 0.95%
10/5/2015 4.616,90 4.543,07 4.631,84 4.528,02 146.53 3.54%
10/2/2015 4.458,88 4.472,50 4.518,39 4.386,10 148.44 0.73%
10/1/2015 4.426,54 4.518,03 4.528,16 4.408,12 153.89 -0.65%
9/30/2015 4.455,29 4.433,76 4.474,72 4.413,08 165.32 2.57%
9/29/2015 4.343,73 4.297,19 4.377,22 4.278,57 153.17 -0.31%
9/28/2015 4.357,05 4.452,24 4.470,07 4.337,28 138.57 -2.76%
9/25/2015 4.480,66 4.423,12 4.514,42 4.413,71 138.3 3.07%
9/24/2015 4.347,24 4.434,70 4.455,05 4.309,42 177.67 -1.93%
9/23/2015 4.432,83 4.427,79 4.488,27 4.400,42 148.33 0.10%
9/22/2015 4.428,51 4.582,92 4.582,92 4.415,97 163.53 -3.42%
9/21/2015 4.585,50 4.526,28 4.605,26 4.526,28 106.19 1.09%
9/18/2015 4.535,85 4.623,10 4.623,10 4.495,05 256.56 -2.56%
9/17/2015 4.655,14 4.660,17 4.665,99 4.629,20 95.29 0.20%
9/16/2015 4.645,84 4.610,16 4.653,34 4.604,08 102.33 1.67%
9/15/2015 4.569,37 4.529,96 4.591,47 4.502,21 105.36 1.13%
9/14/2015 4.518,15 4.554,71 4.596,75 4.513,50 103.4 -0.67%
9/11/2015 4.548,72 4.618,59 4.618,59 4.545,14 97.93 -1.04%
9/10/2015 4.596,53 4.615,72 4.665,83 4.584,29 114.83 -1.46%
9/9/2015 4.664,59 4.707,41 4.733,05 4.662,88 114.52 1.44%
9/8/2015 4.598,26 4.581,66 4.655,08 4.575,61 103.06 1.07%
9/7/2015 4.549,64 4.563,85 4.587,59 4.524,99 69.17 0.59%
9/4/2015 4.523,08 4.607,91 4.611,05 4.500,95 137.44 -2.81%
9/3/2015 4.653,79 4.601,75 4.692,30 4.589,98 140.06 2.17%
9/2/2015 4.554,92 4.558,00 4.599,76 4.517,81 106.41 0.30%
9/1/2015 4.541,16 4.586,33 4.599,23 4.499,49 142.6 -2.40%
8/31/2015 4.652,95 4.636,44 4.657,76 4.608,62 92.85 -0.47%
8/28/2015 4.675,13 4.663,98 4.675,13 4.624,11 105.31 0.36%
8/27/2015 4.658,18 4.612,27 4.686,67 4.589,52 157.71 3.49%
8/26/2015 4.501,05 4.499,23 4.582,21 4.430,75 161.06 -1.40%
8/25/2015 4.564,86 4.458,09 4.596,24 4.431,83 228.49 4.14%
8/24/2015 4.383,46 4.465,48 4.540,13 4.230,49 333.29 -5.35%
8/21/2015 4.630,99 4.704,27 4.775,72 4.630,99 161.42 -3.19%
8/20/2015 4.783,55 4.867,45 4.882,11 4.774,87 119.9 -2.06%
8/19/2015 4.884,10 4.939,30 4.949,12 4.884,10 94.5 -1.75%
8/18/2015 4.971,25 4.972,79 5.000,28 4.956,12 69.18 -0.27%
8/17/2015 4.984,83 4.996,76 5.025,71 4.923,01 83.19 0.57%
8/14/2015 4.956,47 4.987,06 5.017,22 4.940,73 77.97 -0.61%
8/13/2015 4.986,85 5.006,01 5.023,94 4.972,58 98.65 1.25%
8/12/2015 4.925,43 5.051,49 5.051,72 4.907,33 153.58 -3.40%
8/11/2015 5.099,03 5.184,21 5.184,21 5.094,48 101.54 -1.86%
8/10/2015 5.195,41 5.179,84 5.197,65 5.133,63 77.67 0.79%
8/7/2015 5.154,75 5.187,87 5.190,35 5.152,89 95.7 -0.72%
8/6/2015 5.192,11 5.186,55 5.217,80 5.177,95 88.25 -0.09%
8/5/2015 5.196,73 5.135,31 5.202,76 5.134,37 126.27 1.65%
8/4/2015 5.112,14 5.114,63 5.114,63 5.075,88 124.43 -0.16%
8/3/2015 5.120,52 5.076,80 5.125,71 5.066,15 105.5 0.75%
7/31/2015 5.082,61 5.063,47 5.083,64 5.035,38 121.24 0.72%
7/30/2015 5.046,42 5.049,24 5.061,53 5.000,97 150.49 0.58%
7/29/2015 5.017,44 5.006,01 5.021,44 4.970,28 122.04 0.81%
7/28/2015 4.977,32 4.958,46 4.997,15 4.937,65 115.44 1.01%
7/27/2015 4.927,60 5.030,89 5.033,91 4.924,29 121.28 -2.57%
7/24/2015 5.057,36 5.075,25 5.120,64 5.051,14 107.29 -0.58%
7/23/2015 5.086,74 5.122,85 5.122,85 5.067,82 79.36 0.08%
7/22/2015 5.082,57 5.070,67 5.101,22 5.070,67 92.28 -0.47%
7/21/2015 5.106,57 5.153,85 5.157,24 5.093,77 91.29 -0.70%
7/20/2015 5.142,49 5.134,16 5.184,74 5.130,97 81.52 0.35%
7/17/2015 5.124,39 5.138,98 5.138,98 5.110,48 105.82 0.06%
7/16/2015 5.121,50 5.071,90 5.147,40 5.067,75 126.82 1.47%
7/15/2015 5.047,24 5.027,91 5.055,60 5.017,83 96.52 0.29%
7/14/2015 5.032,47 4.995,36 5.032,47 4.981,02 88.56 0.69%
7/13/2015 4.998,10 4.985,14 5.010,58 4.959,62 128.27 1.94%
7/10/2015 4.903,07 4.884,05 4.922,63 4.850,94 143.84 3.07%
7/9/2015 4.757,22 4.667,21 4.777,03 4.655,45 125.28 2.55%
7/8/2015 4.639,02 4.611,86 4.671,87 4.601,90 148.65 0.75%
7/7/2015 4.604,64 4.712,63 4.724,54 4.602,16 168.85 -2.27%
7/6/2015 4.711,54 4.709,01 4.775,49 4.699,17 140.4 -2.01%
7/3/2015 4.808,22 4.836,46 4.847,38 4.780,55 89.46 -0.57%
7/2/2015 4.835,56 4.898,55 4.903,51 4.833,14 103.69 -0.98%
7/1/2015 4.883,19 4.849,43 4.941,61 4.813,69 156.32 1.94%
6/30/2015 4.790,20 4.849,39 4.892,48 4.789,61 172.93 -1.63%
6/29/2015 4.869,82 4.821,45 4.946,62 4.819,03 176.97 -3.74%
6/26/2015 5.059,17 5.010,22 5.095,04 4.985,88 108.85 0.35%
6/25/2015 5.041,71 4.996,63 5.087,08 4.996,63 132.55 -0.07%
6/24/2015 5.045,35 5.060,58 5.065,74 5.001,67 141.97 -0.24%
6/23/2015 5.057,68 5.045,57 5.078,51 5.024,26 133.39 1.18%
6/22/2015 4.998,61 4.926,63 5.010,39 4.911,86 176.27 3.81%
6/19/2015 4.815,37 4.807,58 4.870,52 4.799,27 183.93 0.25%
6/18/2015 4.803,48 4.777,91 4.805,01 4.712,97 139.92 0.27%
6/17/2015 4.790,62 4.845,73 4.858,05 4.773,19 112.14 -1.02%
6/16/2015 4.839,86 4.778,21 4.857,63 4.748,93 126.45 0.51%
6/15/2015 4.815,36 4.844,95 4.871,07 4.805,10 110.3 -1.75%
6/12/2015 4.901,19 4.962,22 4.973,07 4.852,36 121.7 -1.41%
6/11/2015 4.971,37 4.926,77 5.022,10 4.917,92 137.97 0.74%
6/10/2015 4.934,91 4.831,03 4.956,74 4.811,54 128.9 1.75%
6/9/2015 4.850,22 4.849,12 4.868,42 4.783,92 141.56 -0.15%
6/8/2015 4.857,66 4.906,17 4.917,52 4.857,66 103.53 -1.28%
6/5/2015 4.920,74 4.951,80 4.966,45 4.894,17 121.24 -1.33%
6/4/2015 4.987,13 5.006,19 5.044,75 4.916,45 133.4 -0.93%
6/3/2015 5.034,17 5.016,37 5.088,14 4.991,27 117.4 0.59%
6/2/2015 5.004,46 5.051,68 5.051,68 4.960,72 124.89 -0.41%
6/1/2015 5.025,30 5.029,05 5.060,49 4.989,94 100.08 0.35%
5/29/2015 5.007,89 5.137,02 5.144,73 5.006,46 167 -2.53%
5/28/2015 5.137,83 5.157,25 5.164,24 5.096,53 97.09 -0.86%
5/27/2015 5.182,53 5.105,86 5.193,77 5.086,36 125.73 1.95%
5/26/2015 5.083,54 5.122,87 5.146,03 5.062,47 109.81 -0.66%
5/25/2015 5.117,17 5.139,65 5.139,65 5.099,13 21.65 -0.50%
5/22/2015 5.142,89 5.147,41 5.155,28 5.121,69 90.78 -0.07%
5/21/2015 5.146,70 5.120,88 5.148,87 5.104,21 78.84 0.26%
5/20/2015 5.133,30 5.106,26 5.139,06 5.089,43 95.64 0.31%
5/19/2015 5.117,30 5.040,45 5.124,50 5.040,45 135.18 2.09%
5/18/2015 5.012,31 4.996,96 5.026,28 4.932,01 102.43 0.37%
5/15/2015 4.993,82 5.049,56 5.066,57 4.965,86 122.36 -0.71%
5/14/2015 5.029,31 4.942,49 5.043,69 4.905,70 109.55 1.36%
5/13/2015 4.961,86 4.996,19 5.045,54 4.944,39 129.36 -0.26%
5/12/2015 4.974,65 4.988,85 4.992,92 4.922,02 134.28 -1.06%
5/11/2015 5.027,87 5.050,92 5.050,92 5.008,89 109.08 -1.23%
5/8/2015 5.090,39 4.999,48 5.094,01 4.981,41 153.1 2.48%
5/7/2015 4.967,22 4.945,82 4.981,99 4.874,90 192.34 -0.29%
5/6/2015 4.981,59 4.968,14 5.013,21 4.936,34 174.4 0.15%
5/5/2015 4.974,07 5.074,42 5.133,17 4.969,97 162.95 -2.12%
5/4/2015 5.081,97 5.060,50 5.112,86 5.013,53 113.79 0.70%
4/30/2015 5.046,49 5.040,51 5.069,04 4.987,26 213.5 0.14%
4/29/2015 5.039,39 5.176,67 5.202,56 5.034,83 153.97 -2.59%
4/28/2015 5.173,38 5.256,79 5.256,79 5.138,30 151.25 -1.81%
4/27/2015 5.268,91 5.198,79 5.283,71 5.135,89 132.4 1.30%
4/24/2015 5.201,45 5.202,63 5.225,39 5.166,81 137.05 0.44%
4/23/2015 5.178,91 5.217,08 5.226,17 5.146,68 132.1 -0.62%
4/22/2015 5.211,09 5.210,70 5.225,86 5.146,27 130.69 0.36%
4/21/2015 5.192,64 5.205,10 5.243,57 5.172,76 144.08 0.10%
4/20/2015 5.187,59 5.154,91 5.187,59 5.151,12 120.07 0.86%
4/17/2015 5.143,26 5.214,33 5.238,91 5.132,71 194.38 -1.55%
4/16/2015 5.224,49 5.246,75 5.255,24 5.214,94 169.46 -0.57%
4/15/2015 5.254,35 5.230,98 5.269,50 5.217,04 267.47 0.70%
4/14/2015 5.218,06 5.252,48 5.260,78 5.192,89 270.79 -0.69%
4/13/2015 5.254,12 5.236,11 5.262,74 5.222,40 120.4 0.26%
4/10/2015 5.240,46 5.224,22 5.240,65 5.210,61 124.29 0.60%
4/9/2015 5.208,95 5.156,16 5.208,95 5.154,60 103.18 1.40%
4/8/2015 5.136,86 5.146,78 5.168,03 5.128,18 98.93 -0.28%
4/7/2015 5.151,19 5.106,36 5.166,77 5.096,00 115.22 1.52%
4/2/2015 5.074,14 5.068,06 5.080,53 5.059,42 79.73 0.24%
4/1/2015 5.062,22 5.009,63 5.110,79 5.007,68 124.85 0.57%
3/31/2015 5.033,64 5.073,99 5.098,86 5.028,38 130.4 -0.98%
3/30/2015 5.083,52 5.052,25 5.097,59 5.045,36 116.18 0.98%
3/27/2015 5.034,06 5.020,09 5.048,37 5.003,31 146.74 0.55%
3/26/2015 5.006,35 4.992,55 5.006,35 4.932,53 166.99 -0.29%
3/25/2015 5.020,99 5.073,28 5.087,30 5.012,87 128.57 -1.32%
3/24/2015 5.088,28 5.040,86 5.103,30 5.032,78 134.72 0.67%
3/23/2015 5.054,52 5.078,25 5.078,25 5.036,23 116.39 -0.65%
3/20/2015 5.087,49 5.044,42 5.106,04 5.036,27 191.41 1.00%
3/19/2015 5.037,18 5.029,97 5.059,68 5.006,82 125.95 0.07%
3/18/2015 5.033,42 5.032,18 5.041,32 5.001,37 131.34 0.09%
3/17/2015 5.028,93 5.065,62 5.074,83 5.006,93 137.04 -0.64%
3/16/2015 5.061,16 5.019,02 5.071,68 5.019,02 112.5 1.01%
3/13/2015 5.010,46 4.997,94 5.010,80 4.969,47 108.87 0.46%
3/12/2015 4.987,33 4.990,96 5.000,94 4.981,28 115.53 -0.21%
3/11/2015 4.997,75 4.900,37 5.003,58 4.900,33 144.17 2.37%
3/10/2015 4.881,95 4.930,06 4.941,38 4.869,45 132.78 -1.12%
3/9/2015 4.937,20 4.940,64 4.950,42 4.917,46 119.54 -0.55%
3/6/2015 4.964,35 4.953,68 4.986,88 4.949,88 134.22 0.02%
3/5/2015 4.963,51 4.929,04 4.974,64 4.926,09 108.15 0.94%
3/4/2015 4.917,35 4.882,94 4.917,35 4.856,14 117.02 0.99%
3/3/2015 4.869,25 4.922,43 4.936,47 4.863,92 120.23 -0.98%
3/2/2015 4.917,32 4.937,43 4.950,59 4.900,11 154.58 -0.69%
2/27/2015 4.951,48 4.905,77 4.951,48 4.903,09 124.45 0.83%
2/26/2015 4.910,62 4.884,89 4.910,62 4.877,24 108.48 0.58%
2/25/2015 4.882,22 4.885,00 4.894,60 4.863,22 120.84 -0.09%
2/24/2015 4.886,44 4.865,68 4.899,52 4.843,96 109.62 0.50%
2/23/2015 4.862,30 4.872,13 4.875,97 4.832,36 105.29 0.65%
2/20/2015 4.830,90 4.821,38 4.837,93 4.780,81 144.39 -0.05%
2/19/2015 4.833,28 4.788,40 4.841,69 4.770,17 128.58 0.71%
2/18/2015 4.799,03 4.782,59 4.806,68 4.775,87 140.86 0.95%
2/17/2015 4.753,99 4.720,93 4.766,67 4.683,19 109.44 0.04%
2/16/2015 4.751,95 4.757,52 4.766,47 4.747,22 102.44 -0.16%
2/13/2015 4.759,36 4.748,04 4.779,54 4.741,20 161.38 0.70%
2/12/2015 4.726,20 4.670,08 4.746,75 4.664,03 159.11 1.00%
2/11/2015 4.679,38 4.687,87 4.694,44 4.659,46 97.39 -0.35%
2/10/2015 4.695,65 4.663,46 4.716,49 4.636,08 131.61 0.96%
2/9/2015 4.651,08 4.652,16 4.659,26 4.611,15 143.21 -0.85%
2/6/2015 4.691,03 4.698,84 4.707,24 4.675,37 154.64 -0.26%
2/5/2015 4.703,30 4.654,56 4.705,10 4.647,85 125.07 0.15%
 2/4/2015 4.696,30 4.682,81 4.696,30 4.651,78 134.79 0.39%
2/3/2015 4.677,90 4.651,07 4.701,52 4.645,15 146.3 1.09%
2/2/2015 4.627,67 4.613,31 4.646,55 4.584,37 127.61 0.51%
1/30/2015 4.604,25 4.655,95 4.660,71 4.583,68 146.5 -0.59%
1/29/2015 4.631,43 4.571,05 4.632,38 4.571,05 120.85 0.44%
1/28/2015 4.610,94 4.660,45 4.660,88 4.582,58 134.66 -0.29%
1/27/2015 4.624,21 4.671,76 4.679,26 4.592,62 145.81 -1.09%
1/26/2015 4.675,13 4.620,00 4.678,83 4.616,61 131.72 0.74%
1/23/2015 4.640,69 4.588,49 4.673,30 4.585,64 229.4 1.93%
1/22/2015 4.552,80 4.486,76 4.569,55 4.462,17 214.51 1.52%
1/21/2015 4.484,82 4.455,01 4.484,82 4.406,72 165.15 0.87%
1/20/2015 4.446,02 4.406,96 4.463,51 4.405,94 141.38 1.16%
1/19/2015 4.394,93 4.388,67 4.423,25 4.367,24 110.71 0.35%
1/16/2015 4.379,62 4.303,55 4.387,22 4.294,76 174.12 1.31%
1/15/2015 4.323,20 4.262,94 4.338,73 4.119,35 187.41 2.37%
1/14/2015 4.223,24 4.227,46 4.302,22 4.207,37 156.38 -1.56%
1/13/2015 4.290,28 4.204,77 4.310,58 4.197,81 127.79 1.47%
1/12/2015 4.228,24 4.196,78 4.252,27 4.165,15 129.74 1.18%
1/9/2015 4.179,07 4.249,26 4.272,83 4.149,14 139.01 -1.90%
1/8/2015 4.260,19 4.176,16 4.270,11 4.163,63 154.42 3.59%
1/7/2015 4.112,73 4.111,73 4.144,95 4.080,78 121.32 0.72%
1/6/2015 4.083,50 4.129,89 4.151,41 4.076,16 130.81 -0.68%
1/5/2015 4.111,36 4.221,99 4.276,92 4.105,45 137.89 -3.31%
1/2/2015 4.252,29 4.294,05 4.311,00 4.224,34 69.81 -0.48%
12/31/2014 4.272,75 4.256,17 4.275,58 4.255,33 18.5 0.64%
12/30/2014 4.245,54 4.293,90 4.296,02 4.245,54 56.58 -1.68%
12/29/2014 4.317,93 4.301,66 4.317,93 4.249,95 74.9 0.51%
12/24/2014 4.295,85 4.309,75 4.316,39 4.295,02 14.32 -0.44%
12/23/2014 4.314,97 4.264,54 4.314,97 4.259,21 81.67 1.42%
12/22/2014 4.254,43 4.255,88 4.295,15 4.239,36 86.94 0.30%
12/19/2014 4.241,65 4.282,39 4.291,20 4.202,07 214.97 -0.18%
12/18/2014 4.249,49 4.186,26 4.249,49 4.159,95 214.45 3.35%
12/17/2014 4.111,91 4.052,23 4.131,81 4.035,30 143.18 0.46%
12/16/2014 4.093,20 4.027,51 4.094,19 3.926,34 248.24 2.19%
12/15/2014 4.005,38 4.094,46 4.144,31 4.000,80 149.44 -2.52%
12/12/2014 4.108,93 4.197,48 4.202,52 4.103,49 135.84 -2.77%
12/11/2014 4.225,86 4.225,33 4.249,12 4.196,53 135.26 -0.05%
12/10/2014 4.227,91 4.280,34 4.306,72 4.216,18 116.12 -0.84%
12/9/2014 4.263,94 4.332,73 4.342,12 4.260,07 149.78 -2.55%
12/8/2014 4.375,48 4.400,17 4.407,95 4.375,48 77.43 -1.00%
12/5/2014 4.419,48 4.366,22 4.422,85 4.359,32 125.88 2.21%
12/4/2014 4.323,89 4.399,94 4.427,74 4.310,69 144.55 -1.55%
12/3/2014 4.391,86 4.384,04 4.405,83 4.378,88 87.19 0.08%
12/2/2014 4.388,30 4.396,75 4.422,77 4.373,03 101.31 0.25%
12/1/2014 4.377,33 4.354,19 4.383,19 4.334,81 95.8 -0.29%
11/28/2014 4.390,18 4.378,32 4.390,18 4.353,60 104.49 0.18%
11/27/2014 4.382,34 4.375,42 4.396,20 4.374,58 95.29 0.20%
11/26/2014 4.373,42 4.382,88 4.399,41 4.364,59 95.1 -0.20%
11/25/2014 4.382,31 4.369,31 4.403,55 4.361,18 122.59 0.32%
11/24/2014 4.368,44 4.355,97 4.400,34 4.348,83 117.17 0.49%
11/21/2014 4.347,23 4.245,65 4.356,11 4.240,19 197.87 2.67%
11/20/2014 4.234,21 4.264,61 4.264,73 4.201,47 110.21 -0.75%
11/19/2014 4.266,19 4.263,33 4.289,17 4.251,04 83.27 0.09%
11/18/2014 4.262,38 4.230,41 4.267,66 4.223,32 101.91 0.86%
11/17/2014 4.226,10 4.169,61 4.239,11 4.166,40 95.51 0.56%
11/14/2014 4.202,46 4.208,11 4.208,13 4.164,79 109.62 0.35%
11/13/2014 4.187,95 4.203,67 4.220,74 4.153,17 131.58 0.19%
11/12/2014 4.179,88 4.232,34 4.242,62 4.175,29 122.99 -1.51%
11/11/2014 4.244,10 4.227,12 4.252,92 4.223,68 99.66 0.50%
11/10/2014 4.222,82 4.184,18 4.224,83 4.174,98 123.85 0.79%
11/7/2014 4.189,89 4.238,87 4.239,56 4.161,15 144.09 -0.89%
11/6/2014 4.227,68 4.193,48 4.275,30 4.180,32 163.81 0.46%
11/5/2014 4.208,42 4.163,51 4.214,35 4.145,61 126.75 1.89%
11/4/2014 4.130,19 4.177,20 4.208,52 4.118,50 142.15 -1.52%
11/3/2014 4.194,03 4.225,81 4.238,46 4.185,41 123.59 -0.92%
10/31/2014 4.233,09 4.213,47 4.246,93 4.181,96 182.46 2.22%
10/30/2014 4.141,24 4.138,08 4.151,11 4.051,86 248.77 0.74%
10/29/2014 4.110,64 4.126,97 4.134,83 4.106,14 135.71 -0.05%
10/28/2014 4.112,67 4.107,57 4.127,87 4.098,74 134.54 0.39%
10/27/2014 4.096,74 4.170,84 4.171,53 4.065,93 126.57 -0.78%
10/24/2014 4.128,90 4.137,92 4.153,07 4.119,27 116.22 -0.69%
10/23/2014 4.157,68 4.086,02 4.166,46 4.047,32 162.95 1.28%
10/22/2014 4.105,09 4.090,94 4.110,48 4.064,08 142.19 0.58%
10/21/2014 4.081,24 3.968,79 4.081,73 3.965,46 159.67 2.25%
10/20/2014 3.991,24 4.023,76 4.030,15 3.962,06 143.99 -1.04%
10/17/2014 4.033,18 3.934,19 4.040,70 3.916,80 230.36 2.92%
10/16/2014 3.918,62 3.968,41 3.987,14 3.789,11 304.17 -0.54%
10/15/2014 3.939,72 4.090,48 4.096,58 3.933,16 225.46 -3.63%
10/14/2014 4.088,25 4.053,08 4.097,90 4.012,82 157.16 0.23%
10/13/2014 4.078,70 4.033,74 4.104,00 4.030,57 136.27 0.12%
10/10/2014 4.073,71 4.114,52 4.125,13 4.065,50 213.91 -1.64%
10/9/2014 4.141,45 4.222,98 4.222,98 4.123,18 191.32 -0.64%
10/8/2014 4.168,12 4.198,02 4.213,11 4.153,68 145.71 -0.97%
10/7/2014 4.209,14 4.277,41 4.277,41 4.208,66 140.46 -1.81%
10/6/2014 4.286,52 4.317,92 4.319,31 4.279,49 103.76 0.11%
10/3/2014 4.281,74 4.280,22 4.297,41 4.260,63 105.83 0.92%
10/2/2014 4.242,67 4.361,83 4.371,06 4.242,67 168.75 -2.81%
10/1/2014 4.365,27 4.400,61 4.427,76 4.354,14 150.17 -1.15%
9/30/2014 4.416,24 4.375,38 4.435,07 4.369,26 126.21 1.33%
9/29/2014 4.358,07 4.389,83 4.401,07 4.334,01 84.7 -0.83%
9/26/2014 4.394,75 4.361,37 4.411,99 4.340,63 96 0.91%
9/25/2014 4.355,28 4.413,64 4.430,50 4.346,71 118.48 -1.32%
9/24/2014 4.413,72 4.364,00 4.416,63 4.347,05 98.86 1.25%
9/23/2014 4.359,35 4.430,30 4.430,78 4.351,30 110.55 -1.87%
9/22/2014 4.442,55 4.446,91 4.464,31 4.434,58 86.94 -0.42%
9/19/2014 4.461,22 4.491,54 4.492,39 4.451,91 158.93 -0.08%
9/18/2014 4.464,70 4.440,33 4.470,48 4.435,66 104.38 0.75%
9/17/2014 4.431,41 4.432,65 4.444,83 4.421,94 103.39 0.50%
9/16/2014 4.409,15 4.426,15 4.426,15 4.391,08 86.25 -0.44%
9/15/2014 4.428,63 4.425,63 4.440,92 4.418,73 77.01 -0.29%
9/12/2014 4.441,70 4.449,68 4.452,31 4.419,44 77.01 0.02%
9/11/2014 4.440,90 4.463,00 4.466,15 4.411,07 90.35 -0.22%
9/10/2014 4.450,79 4.442,69 4.459,78 4.434,93 80.39 -0.04%
9/9/2014 4.452,37 4.465,10 4.482,91 4.446,04 94.41 -0.50%
9/8/2014 4.474,93 4.484,40 4.489,02 4.463,79 84.58 -0.26%
9/5/2014 4.486,49 4.492,91 4.498,16 4.470,20 105.97 -0.19%
9/4/2014 4.494,94 4.409,16 4.509,58 4.401,25 152.52 1.65%
9/3/2014 4.421,87 4.394,66 4.443,53 4.394,07 119.61 0.99%
9/2/2014 4.378,33 4.389,40 4.403,22 4.373,32 88.31 -0.03%
9/1/2014 4.379,73 4.383,62 4.391,08 4.358,26 71.67 -0.03%
8/29/2014 4.381,04 4.380,61 4.393,60 4.337,13 102.4 0.34%
8/28/2014 4.366,04 4.385,71 4.393,58 4.352,93 110.1 -0.66%
8/27/2014 4.395,26 4.384,53 4.401,52 4.379,80 88.62 0.04%
8/26/2014 4.393,41 4.336,29 4.395,94 4.333,12 102.35 1.18%
8/25/2014 4.342,11 4.299,50 4.342,11 4.286,61 66.62 2.10%
8/22/2014 4.252,80 4.291,06 4.291,17 4.233,15 88.09 -0.93%
8/21/2014 4.292,93 4.247,32 4.292,93 4.231,66 89.02 1.23%
8/20/2014 4.240,79 4.250,28 4.254,84 4.216,96 70.07 -0.32%
8/19/2014 4.254,45 4.243,83 4.258,83 4.235,28 65.9 0.56%
8/18/2014 4.230,65 4.227,88 4.241,86 4.211,38 73.94 1.35%
8/15/2014 4.174,36 4.216,90 4.256,34 4.168,08 110.74 -0.74%
8/14/2014 4.205,43 4.176,93 4.217,39 4.166,18 88.59 0.25%
8/13/2014 4.194,79 4.187,46 4.204,38 4.178,79 96.5 0.78%
8/12/2014 4.162,16 4.188,05 4.193,15 4.150,90 93.58 -0.85%
8/11/2014 4.197,70 4.182,75 4.206,27 4.165,35 97.12 1.20%
8/8/2014 4.147,81 4.114,09 4.165,26 4.109,31 124.1 -0.05%
8/7/2014 4.149,83 4.209,61 4.209,61 4.146,27 135.52 -1.36%
8/6/2014 4.207,14 4.207,20 4.222,76 4.169,80 137.28 -0.61%
8/5/2014 4.232,88 4.240,57 4.252,68 4.217,62 132.16 0.37%
8/4/2014 4.217,22 4.222,78 4.240,12 4.204,66 127.19 0.34%
8/1/2014 4.202,78 4.236,35 4.243,07 4.182,02 224.46 -1.02%
7/31/2014 4.246,14 4.335,20 4.337,74 4.238,27 222.49 -1.53%
7/30/2014 4.312,30 4.360,18 4.378,70 4.303,66 117.32 -1.22%
7/29/2014 4.365,58 4.349,43 4.389,76 4.332,30 85.74 0.48%
7/28/2014 4.344,77 4.352,50 4.358,47 4.308,26 80.02 0.33%
7/25/2014 4.330,55 4.390,85 4.395,38 4.317,49 96.45 -1.82%
7/24/2014 4.410,65 4.376,69 4.415,29 4.347,76 109.27 0.78%
7/23/2014 4.376,32 4.360,20 4.396,70 4.356,30 85 0.16%
7/22/2014 4.369,52 4.323,71 4.373,70 4.315,66 99.48 1.50%
7/21/2014 4.304,74 4.334,62 4.336,79 4.295,36 78.39 -0.71%
7/18/2014 4.335,31 4.296,84 4.335,31 4.284,42 111.18 0.44%
7/17/2014 4.316,12 4.345,98 4.362,28 4.311,12 102.51 -1.21%
7/16/2014 4.369,06 4.322,96 4.374,22 4.322,96 106.37 1.48%
7/15/2014 4.305,31 4.344,50 4.352,58 4.303,47 101.08 -1.03%
7/14/2014 4.350,04 4.327,66 4.355,76 4.324,06 78.37 0.78%
7/11/2014 4.316,50 4.309,65 4.330,48 4.299,37 96.06 0.35%
7/10/2014 4.301,26 4.357,77 4.357,77 4.277,58 133.56 -1.34%
7/9/2014 4.359,84 4.353,53 4.362,56 4.329,14 100.39 0.40%
7/8/2014 4.342,53 4.418,17 4.423,78 4.342,50 108.09 -1.44%
7/7/2014 4.405,76 4.453,76 4.463,06 4.404,24 86.25 -1.41%
7/4/2014 4.468,98 4.482,22 4.489,81 4.468,98 65.87 -0.47%
7/3/2014 4.489,88 4.446,70 4.490,72 4.437,36 110.97 1.02%
7/2/2014 4.444,72 4.460,62 4.467,79 4.436,11 131.94 -0.37%
7/1/2014 4.461,12 4.438,77 4.462,43 4.430,26 104.76 0.87%
6/30/2014 4.422,84 4.443,03 4.457,57 4.407,18 101.1 -0.32%
6/27/2014 4.436,99 4.447,17 4.461,47 4.426,59 91.03 -0.06%
6/26/2014 4.439,63 4.470,78 4.473,43 4.412,18 105.96 -0.47%
6/25/2014 4.460,60 4.494,36 4.496,67 4.448,27 124.3 -1.28%
6/24/2014 4.518,34 4.529,54 4.536,11 4.513,10 95.14 0.06%
6/23/2014 4.515,57 4.540,52 4.540,52 4.494,36 113.65 -0.57%
6/20/2014 4.541,34 4.555,51 4.574,92 4.541,34 188.83 -0.48%
6/19/2014 4.563,04 4.565,11 4.581,95 4.558,07 130.91 0.72%
6/18/2014 4.530,37 4.540,10 4.550,93 4.529,53 99.27 -0.13%
6/17/2014 4.536,07 4.524,25 4.538,24 4.508,46 96 0.58%
6/16/2014 4.510,05 4.523,52 4.540,68 4.509,52 95.24 -0.73%
6/13/2014 4.543,28 4.550,19 4.555,86 4.506,93 99.69 -0.24%
6/12/2014 4.554,40 4.552,00 4.573,98 4.545,22 97.95 -0.02%
6/11/2014 4.555,11 4.580,73 4.583,64 4.552,63 123.04 -0.87%
6/10/2014 4.595,00 4.589,90 4.598,65 4.579,06 85.72 0.13%
6/9/2014 4.589,12 4.580,94 4.590,66 4.570,41 66.66 0.17%
6/6/2014 4.581,12 4.553,31 4.586,68 4.539,53 127.89 0.71%
6/5/2014 4.548,73 4.504,03 4.577,70 4.487,48 148.43 1.06%
6/4/2014 4.501,00 4.494,13 4.508,26 4.470,47 100.37 -0.06%
6/3/2014 4.503,69 4.512,88 4.516,02 4.499,00 97.73 -0.27%
6/2/2014 4.515,89 4.523,90 4.529,35 4.502,12 121.76 -0.08%
5/30/2014 4.519,57 4.512,57 4.524,92 4.495,79 133.96 -0.24%
5/29/2014 4.530,51 4.523,41 4.533,50 4.515,46 67.04 -0.02%
5/28/2014 4.531,63 4.527,12 4.536,83 4.517,88 84.47 0.04%
5/27/2014 4.529,75 4.516,11 4.536,48 4.511,46 94.16 0.06%
5/26/2014 4.526,93 4.504,26 4.526,93 4.496,43 53.06 0.75%
5/23/2014 4.493,15 4.479,59 4.495,76 4.468,89 84.3 0.33%
5/22/2014 4.478,21 4.473,56 4.481,98 4.451,78 97.41 0.21%
5/21/2014 4.469,03 4.436,11 4.473,28 4.424,69 110.75 0.37%
5/20/2014 4.452,35 4.459,09 4.473,10 4.445,73 89.7 -0.39%
5/19/2014 4.469,76 4.447,68 4.476,41 4.418,05 115.55 0.30%
5/16/2014 4.456,28 4.446,68 4.456,31 4.418,59 139.69 0.26%
5/15/2014 4.444,93 4.497,13 4.512,62 4.438,49 144.23 -1.25%
5/14/2014 4.501,04 4.505,54 4.506,56 4.489,41 97.81 -0.09%
5/13/2014 4.505,02 4.504,51 4.511,35 4.492,46 126.21 0.25%
5/12/2014 4.493,65 4.467,38 4.495,72 4.463,05 124.78 0.37%
5/9/2014 4.477,28 4.491,18 4.496,67 4.465,77 155.41 -0.66%
5/8/2014 4.507,24 4.455,28 4.507,24 4.440,86 127.26 1.37%
 5/7/2014 4.446,44 4.414,34 4.453,22 4.402,78 134.88 0.41%
5/6/2014 4.428,07 4.474,91 4.477,86 4.420,71 125.18 -0.78%
5/5/2014 4.462,69 4.453,52 4.467,37 4.400,91 83.75 0.10%
5/2/2014 4.458,17 4.473,83 4.485,10 4.447,44 117.26 -0.65%
4/30/2014 4.487,39 4.473,94 4.491,29 4.470,75 137.77 -0.23%
4/29/2014 4.497,68 4.463,60 4.504,14 4.449,94 119.19 0.83%
4/28/2014 4.460,53 4.455,05 4.477,62 4.444,46 90.36 0.38%
4/25/2014 4.443,63 4.459,17 4.473,48 4.431,38 95.38 -0.80%
4/24/2014 4.479,54 4.474,32 4.499,32 4.440,63 143.87 0.64%
4/23/2014 4.451,08 4.479,71 4.480,62 4.449,01 116.62 -0.74%
4/22/2014 4.484,21 4.451,91 4.488,05 4.443,90 104.08 1.18%
4/17/2014 4.431,81 4.412,41 4.432,64 4.392,06 120.78 0.59%
4/16/2014 4.405,66 4.388,85 4.405,66 4.375,05 122.7 1.39%
4/15/2014 4.345,35 4.380,50 4.404,04 4.344,03 122.06 -0.89%
4/14/2014 4.384,56 4.345,62 4.384,56 4.319,28 132.16 0.43%
4/11/2014 4.365,86 4.378,93 4.384,03 4.333,87 138.15 -1.08%
4/10/2014 4.413,49 4.456,71 4.466,19 4.408,61 103.99 -0.66%
4/9/2014 4.442,68 4.431,36 4.454,74 4.426,39 96.75 0.40%
4/8/2014 4.424,83 4.443,21 4.448,43 4.384,66 149.4 -0.25%
4/7/2014 4.436,08 4.453,19 4.464,04 4.432,29 127.79 -1.08%
4/4/2014 4.484,55 4.459,87 4.496,54 4.447,00 113.38 0.79%
4/3/2014 4.449,33 4.430,68 4.469,84 4.417,35 98.98 0.42%
4/2/2014 4.430,86 4.429,39 4.438,63 4.421,50 103.63 0.09%
4/1/2014 4.426,72 4.408,74 4.440,04 4.401,29 110.91 0.80%
3/31/2014 4.391,50 4.426,83 4.430,90 4.390,77 89.92 -0.45%
3/28/2014 4.411,26 4.391,71 4.411,38 4.388,16 99.53 0.74%
3/27/2014 4.379,06 4.374,94 4.390,17 4.359,29 135.64 -0.14%
3/26/2014 4.385,15 4.358,04 4.398,48 4.353,86 100.13 0.94%
3/25/2014 4.344,12 4.286,76 4.351,61 4.288,88 115.78 1.59%
3/24/2014 4.276,34 4.321,99 4.332,17 4.266,98 130.24 -1.36%
3/21/2014 4.335,28 4.333,45 4.353,39 4.323,27 181.68 0.17%
3/20/2014 4.327,91 4.277,12 4.328,18 4.261,42 144.37 0.46%
3/19/2014 4.308,06 4.312,87 4.329,48 4.295,06 102.36 -0.12%
3/18/2014 4.313,26 4.264,34 4.341,84 4.250,47 125.86 0.97%
3/17/2014 4.271,96 4.216,91 4.277,06 4.211,62 105.75 1.32%
3/14/2014 4.216,37 4.220,65 4.236,58 4.183,00 184.19 -0.80%
3/13/2014 4.250,51 4.315,39 4.319,64 4.250,51 112.88 -1.29%
3/12/2014 4.306,26 4.322,76 4.327,85 4.273,38 123.68 -1.00%
3/11/2014 4.349,72 4.384,74 4.386,73 4.343,95 102.58 -0.48%
3/10/2014 4.370,84 4.365,49 4.417,80 4.346,83 129.39 0.10%
3/7/2014 4.366,42 4.416,16 4.432,50 4.364,20 157.18 -1.15%
3/6/2014 4.417,04 4.408,13 4.431,16 4.402,16 147.38 0.59%
3/5/2014 4.391,25 4.384,61 4.402,12 4.377,65 106.19 -0.11%
3/4/2014 4.395,90 4.340,83 4.399,81 4.337,35 125.89 2.45%
3/3/2014 4.290,87 4.338,79 4.346,95 4.288,44 157.76 -2.66%
2/28/2014 4.408,08 4.405,20 4.413,65 4.367,96 120.24 0.27%
2/27/2014 4.396,39 4.400,66 4.408,23 4.354,95 142.61 -0.01%
2/26/2014 4.396,91 4.414,36 4.420,94 4.381,19 113.68 -0.40%
 2/25/2014 4.414,55 4.406,42 4.416,16 4.383,24 111.76 -0.10%
2/24/2014 4.419,13 4.374,46 4.419,13 4.373,57 95.22 0.87%
2/21/2014 4.381,06 4.369,84 4.383,15 4.353,15 102.37 0.59%
2/20/2014 4.355,49 4.298,11 4.356,65 4.290,47 122.84 0.33%
2/19/2014 4.341,10 4.321,65 4.352,72 4.312,80 101.23 0.24%
2/18/2014 4.330,71 4.340,87 4.342,41 4.304,66 91.57 -0.10%
2/17/2014 4.335,17 4.345,58 4.352,54 4.330,00 62.95 -0.11%
2/14/2014 4.340,14 4.320,15 4.340,38 4.304,99 97.86 0.63%
2/13/2014 4.312,80 4.292,96 4.316,29 4.275,24 111.61 0.17%
2/12/2014 4.305,50 4.295,79 4.324,32 4.288,01 118.67 0.52%
2/11/2014 4.283,32 4.251,29 4.283,32 4.247,37 137.94 1.09%
2/10/2014 4.237,13 4.247,58 4.251,38 4.229,07 101.8 0.21%
2/7/2014 4.228,18 4.198,77 4.228,90 4.171,68 139.52 0.96%
2/6/2014 4.188,10 4.138,97 4.200,58 4.122,75 234.83 1.71%
2/5/2014 4.117,79 4.111,67 4.136,61 4.098,69 123.52 0.01%
2/4/2014 4.117,45 4.092,14 4.132,29 4.080,60 135.7 0.24%
2/3/2014 4.107,75 4.160,28 4.184,95 4.104,66 119.65 -1.39%
1/31/2014 4.165,72 4.194,72 4.189,05 4.098,71 144.4 -0.34%
1/30/2014 4.180,02 4.160,21 4.195,54 4.123,66 110.02 0.55%
1/29/2014 4.156,98 4.220,74 4.245,96 4.106,53 156.7 -0.68%
1/28/2014 4.185,29 4.171,48 4.198,20 4.153,82 124.49 0.98%
1/27/2014 4.144,56 4.166,28 4.172,28 4.137,96 138.82 -0.41%
1/24/2014 4.161,47 4.283,60 4.292,14 4.154,95 181.13 -2.79%
1/23/2014 4.280,96 4.318,90 4.339,13 4.266,98 121.89 -1.02%
1/22/2014 4.324,98 4.338,41 4.347,02 4.308,07 95.6 0.03%
1/21/2014 4.323,87 4.326,91 4.351,21 4.317,05 113.29 0.02%
1/20/2014 4.322,86 4.320,81 4.333,32 4.314,05 75.95 -0.11%
1/17/2014 4.327,50 4.324,09 4.341,86 4.312,86 132.67 0.19%
1/16/2014 4.319,27 4.333,30 4.334,96 4.312,83 113.3 -0.30%
1/15/2014 4.332,07 4.286,55 4.332,07 4.283,11 116.46 1.35%
1/14/2014 4.274,20 4.226,69 4.274,20 4.213,57 103.19 0.26%
1/13/2014 4.263,27 4.261,70 4.268,72 4.246,72 103.31 0.30%
1/10/2014 4.250,60 4.246,53 4.269,38 4.233,29 128.37 0.60%
1/9/2014 4.225,14 4.260,22 4.278,11 4.216,07 137.08 -0.84%
1/8/2014 4.260,96 4.269,46 4.272,07 4.245,56 100.88 -0.04%
1/7/2014 4.262,68 4.231,50 4.266,96 4.215,59 102.87 0.83%
1/6/2014 4.227,54 4.242,27 4.261,34 4.221,71 68.73 -0.47%
1/3/2014 4.247,65 4.238,76 4.258,89 4.228,85 59.14 0.48%
1/2/2014 4.227,28 4.307,40 4.312,59 4.226,66 86.28 -1.60%
12/31/2013 4.295,95 4.280,76 4.297,23 4.281,02 19.64 0.47%
12/30/2013 4.275,71 4.283,42 4.289,53 4.267,63 65.87 -0.05%
12/27/2013 4.277,65 4.245,64 4.279,28 4.237,20 75.69 1.40%
12/24/2013 4.218,41 4.209,61 4.229,68 4.209,42 18.87 0.07%
12/23/2013 4.215,29 4.199,92 4.215,29 4.187,95 72.5 0.51%
12/20/2013 4.193,77 4.176,89 4.200,31 4.166,53 193.42 0.40%
12/19/2013 4.177,03 4.145,75 4.184,33 4.143,60 115.23 1.64%
12/18/2013 4.109,51 4.087,57 4.109,51 4.074,28 88.91 1.00%
12/17/2013 4.068,64 4.100,76 4.100,01 4.068,64 87.59 -1.24%
12/16/2013 4.119,88 4.051,93 4.128,98 4.051,25 93.62 1.48%
12/13/2013 4.059,71 4.069,58 4.085,80 4.053,41 74.61 -0.23%
12/12/2013 4.069,12 4.077,98 4.090,19 4.056,37 85 -0.43%
12/11/2013 4.086,86 4.094,12 4.127,97 4.085,63 91.02 -0.10%
12/10/2013 4.091,14 4.126,62 4.144,80 4.091,14 78.89 -1.04%
12/9/2013 4.134,10 4.143,30 4.142,91 4.109,92 77.07 0.11%
12/6/2013 4.129,37 4.110,85 4.140,68 4.082,14 101.58 0.72%
12/5/2013 4.099,91 4.140,76 4.157,05 4.099,91 101.27 -1.17%
12/4/2013 4.148,52 4.184,30 4.192,53 4.120,10 99.7 -0.57%
12/3/2013 4.172,44 4.275,95 4.277,27 4.172,44 113.87 -2.65%
12/2/2013 4.285,81 4.294,65 4.309,31 4.273,42 72.97 -0.22%
11/29/2013 4.295,21 4.297,14 4.310,66 4.294,39 70.66 -0.17%
11/28/2013 4.302,42 4.291,56 4.311,81 4.289,43 49.97 0.22%
11/27/2013 4.293,06 4.286,74 4.303,97 4.276,79 89.11 0.36%
11/26/2013 4.277,57 4.295,99 4.304,87 4.277,57 81.27 -0.57%
11/25/2013 4.301,97 4.298,01 4.307,98 4.290,78 64.81 0.55%
11/22/2013 4.278,53 4.264,96 4.285,03 4.250,78 75.8 0.58%
11/21/2013 4.253,90 4.246,88 4.266,06 4.222,31 77.56 -0.34%
11/20/2013 4.268,37 4.263,14 4.290,82 4.248,58 79.46 -0.09%
11/19/2013 4.272,29 4.303,35 4.303,18 4.264,33 69.37 -1.12%
11/18/2013 4.320,68 4.289,22 4.336,61 4.277,21 80.57 0.66%
11/15/2013 4.292,23 4.281,53 4.299,67 4.271,55 93.04 0.19%
11/14/2013 4.283,91 4.285,86 4.294,15 4.257,51 97.08 1.04%
11/13/2013 4.239,94 4.250,86 4.266,45 4.213,21 86.45 -0.56%
11/12/2013 4.263,78 4.289,02 4.297,94 4.263,78 68.9 -0.61%
11/11/2013 4.290,14 4.262,80 4.296,02 4.253,47 56.97 0.70%
11/8/2013 4.260,44 4.254,30 4.267,75 4.211,82 108.45 -0.48%
11/7/2013 4.280,99 4.282,98 4.356,28 4.269,29 150.59 -0.14%
11/6/2013 4.286,93 4.265,43 4.299,87 4.265,51 85.65 0.79%
11/5/2013 4.253,34 4.296,56 4.296,95 4.232,96 103.98 -0.82%
11/4/2013 4.288,59 4.284,83 4.296,07 4.276,81 60.4 0.36%
11/1/2013 4.273,19 4.302,03 4.305,26 4.266,97 55.27 -0.62%
10/31/2013 4.299,89 4.260,80 4.303,82 4.254,89 94.12 0.60%
10/30/2013 4.274,11 4.272,55 4.309,92 4.264,58 79.79 -0.09%
10/29/2013 4.278,09 4.241,82 4.281,47 4.243,29 80.23 0.62%
10/28/2013 4.251,61 4.287,89 4.288,86 4.236,03 76.9 -0.48%
10/25/2013 4.272,31 4.248,73 4.279,77 4.242,22 85.49 -0.08%
10/24/2013 4.275,69 4.271,51 4.281,03 4.259,84 81.35 0.35%
10/23/2013 4.260,66 4.272,25 4.274,76 4.249,61 111.61 -0.81%
10/22/2013 4.295,43 4.266,02 4.309,15 4.263,23 98.59 0.43%
10/21/2013 4.276,92 4.285,71 4.286,15 4.267,54 76.39 -0.21%
10/18/2013 4.286,03 4.259,81 4.286,03 4.246,89 97.86 1.09%
10/17/2013 4.239,64 4.233,88 4.242,41 4.204,74 93.45 -0.10%
10/16/2013 4.243,72 4.230,52 4.247,54 4.213,40 103.29 -0.29%
10/15/2013 4.256,02 4.239,21 4.261,74 4.232,13 89.15 0.78%
10/14/2013 4.222,96 4.206,10 4.222,96 4.192,59 68.35 0.07%
10/11/2013 4.219,98 4.227,31 4.227,54 4.209,12 82.96 0.04%
10/10/2013 4.218,11 4.156,42 4.220,62 4.148,42 112.91 2.21%
10/9/2013 4.127,05 4.127,42 4.162,25 4.113,68 100.96 -0.16%
10/8/2013 4.133,53 4.160,88 4.172,18 4.133,19 80.76 -0.77%
10/7/2013 4.165,58 4.145,11 4.165,58 4.105,67 70.43 0.03%
10/4/2013 4.164,25 4.127,34 4.176,26 4.124,67 73.01 0.88%
10/3/2013 4.127,98 4.158,93 4.166,92 4.124,83 70.16 -0.73%
10/2/2013 4.158,16 4.177,62 4.180,79 4.136,79 86.63 -0.92%
10/1/2013 4.196,60 4.151,92 4.196,60 4.150,04 81.35 1.28%
9/30/2013 4.143,44 4.141,55 4.150,44 4.120,24 90.78 -1.03%
9/27/2013 4.186,77 4.193,17 4.201,21 4.163,70 74.91 0.00%
9/26/2013 4.186,72 4.199,02 4.202,40 4.170,67 84.54 -0.21%
9/25/2013 4.195,35 4.185,20 4.202,54 4.171,88 82.55 -0.01%
9/24/2013 4.195,61 4.174,86 4.206,30 4.174,26 83.36 0.56%
9/23/2013 4.172,08 4.207,18 4.216,92 4.162,84 87.03 -0.75%
9/20/2013 4.203,66 4.194,94 4.219,90 4.193,92 199.05 -0.06%
9/19/2013 4.206,04 4.228,00 4.227,21 4.188,73 121.74 0.85%
9/18/2013 4.170,40 4.147,46 4.170,40 4.134,44 78.45 0.60%
9/17/2013 4.145,51 4.142,23 4.155,85 4.131,22 79.84 -0.16%
9/16/2013 4.152,22 4.154,19 4.162,67 4.138,34 92.1 0.92%
9/13/2013 4.114,50 4.101,67 4.117,38 4.095,73 80.93 0.19%
9/12/2013 4.106,63 4.117,64 4.121,32 4.095,21 115.34 -0.30%
9/11/2013 4.119,11 4.107,29 4.122,53 4.100,89 94.46 0.06%
9/10/2013 4.116,64 4.071,03 4.119,98 4.067,16 113.48 1.89%
9/9/2013 4.040,33 4.046,26 4.047,94 4.022,81 76.42 -0.22%
9/6/2013 4.049,19 4.000,54 4.049,19 3.985,77 111.74 1.06%
9/5/2013 4.006,80 3.986,47 4.009,59 3.968,18 103.93 0.66%
9/4/2013 3.980,42 3.981,88 3.987,88 3.927,63 83.84 0.16%
9/3/2013 3.974,07 4.015,00 4.010,88 3.951,32 93.6 -0.80%
9/2/2013 4.006,01 3.974,79 4.014,50 3.975,25 67.42 1.84%
8/30/2013 3.933,78 3.986,23 3.988,93 3.933,78 93.76 -1.32%
8/29/2013 3.986,35 3.980,60 3.990,27 3.950,74 81.77 0.65%
8/28/2013 3.960,46 3.955,42 3.976,11 3.934,79 110.5 -0.21%
8/27/2013 3.968,73 4.049,13 4.062,48 3.968,73 108.2 -2.42%
8/26/2013 4.067,13 4.072,78 4.072,12 4.037,97 36.47 -0.06%
8/23/2013 4.069,47 4.058,70 4.073,82 4.025,56 60.98 0.25%
8/22/2013 4.059,12 4.018,25 4.071,73 4.019,75 78.64 1.10%
8/21/2013 4.015,09 4.042,44 4.048,30 4.015,03 67.32 -0.34%
8/20/2013 4.028,93 4.067,21 4.067,90 4.005,47 99.06 -1.35%
8/19/2013 4.083,98 4.122,38 4.122,14 4.080,66 63.66 -0.97%
8/16/2013 4.123,89 4.092,77 4.123,89 4.077,52 81.79 0.75%
8/15/2013 4.093,20 4.108,93 4.111,64 4.055,30 67.11 -0.51%
8/14/2013 4.114,20 4.099,33 4.122,16 4.091,58 72.4 0.53%
8/13/2013 4.092,50 4.081,58 4.092,50 4.075,45 73.46 0.51%
8/12/2013 4.071,68 4.080,97 4.088,64 4.048,62 71.8 -0.12%
8/9/2013 4.076,55 4.073,77 4.087,73 4.049,87 87.49 0.30%
8/8/2013 4.064,32 4.046,44 4.069,72 4.032,99 81.53 0.64%
8/7/2013 4.038,49 4.024,64 4.043,55 4.010,63 84.15 0.15%
8/6/2013 4.032,57 4.050,97 4.064,98 4.013,96 102.02 -0.43%
8/5/2013 4.049,97 4.049,16 4.062,78 4.040,34 75.31 0.11%
 8/2/2013 4.045,65 4.059,24 4.059,62 4.027,76 90.97 0.07%
8/1/2013 4.042,73 3.996,81 4.044,50 3.993,75 133.96 1.25%
7/31/2013 3.992,69 3.975,42 4.007,23 3.965,03 98.22 0.15%
7/30/2013 3.986,61 3.983,88 3.998,16 3.966,03 79.14 0.45%
7/29/2013 3.968,91 3.987,04 3.997,86 3.962,43 89.54 0.00%
7/26/2013 3.968,84 3.979,95 4.002,35 3.960,52 93.85 0.32%
7/25/2013 3.956,02 3.961,78 3.967,58 3.920,17 101.23 -0.17%
7/24/2013 3.962,75 3.931,24 3.976,50 3.932,28 101.85 1.01%
7/23/2013 3.923,09 3.952,55 3.955,55 3.923,09 93.65 -0.43%
7/22/2013 3.939,92 3.929,19 3.945,98 3.915,81 67.87 0.37%
7/19/2013 3.925,32 3.914,76 3.925,32 3.900,10 89.22 -0.06%
7/18/2013 3.927,79 3.864,06 3.927,79 3.858,57 91.19 1.44%
7/17/2013 3.872,02 3.858,53 3.883,09 3.821,55 76.43 0.55%
7/16/2013 3.851,03 3.883,47 3.884,64 3.846,82 65.5 -0.71%
7/15/2013 3.878,58 3.867,08 3.893,26 3.862,84 56 0.61%
7/12/2013 3.855,09 3.878,62 3.886,08 3.844,88 72.64 -0.36%
7/11/2013 3.868,98 3.885,44 3.888,19 3.855,05 92.62 0.74%
7/10/2013 3.840,53 3.841,04 3.855,19 3.812,03 73.31 -0.08%
7/9/2013 3.843,56 3.840,66 3.858,54 3.832,16 89.88 0.52%
7/8/2013 3.823,83 3.782,12 3.842,51 3.781,51 76.4 1.86%
7/5/2013 3.753,85 3.811,17 3.837,39 3.753,85 98.16 -1.46%
7/4/2013 3.809,31 3.733,78 3.809,82 3.722,79 111.23 2.90%
7/3/2013 3.702,01 3.708,29 3.708,91 3.668,77 105.05 -1.08%
7/2/2013 3.742,57 3.776,20 3.776,41 3.731,03 77.2 -0.66%
7/1/2013 3.767,48 3.761,57 3.786,41 3.724,53 88.61 0.76%
6/28/2013 3.738,91 3.767,49 3.775,34 3.723,66 118.74 -0.62%
6/27/2013 3.762,19 3.722,41 3.780,56 3.704,18 97.42 0.97%
6/26/2013 3.726,04 3.655,39 3.730,69 3.637,73 109.06 2.09%
6/25/2013 3.649,82 3.642,57 3.655,62 3.618,58 105.24 1.51%
6/24/2013 3.595,63 3.652,52 3.668,11 3.575,17 133.73 -1.71%
6/21/2013 3.658,04 3.718,93 3.744,25 3.658,04 170.44 -1.11%
6/20/2013 3.698,93 3.778,33 3.783,20 3.696,45 143.4 -3.66%
6/19/2013 3.839,34 3.866,15 3.868,40 3.823,65 84.86 -0.55%
6/18/2013 3.860,55 3.848,98 3.870,87 3.837,04 75.69 -0.08%
6/17/2013 3.863,66 3.815,44 3.882,88 3.814,61 88.9 1.54%
6/14/2013 3.805,16 3.823,20 3.830,69 3.793,50 77.73 0.19%
6/13/2013 3.797,98 3.747,65 3.804,25 3.731,84 104.04 0.11%
6/12/2013 3.793,70 3.805,15 3.835,49 3.791,71 82.9 -0.44%
6/11/2013 3.810,56 3.850,07 3.849,36 3.780,39 106.95 -1.39%
6/10/2013 3.864,36 3.864,08 3.884,64 3.853,88 67.89 -0.21%
6/7/2013 3.872,59 3.821,07 3.889,55 3.800,85 102.23 1.53%
6/6/2013 3.814,28 3.861,24 3.877,96 3.814,28 92.67 -0.99%
6/5/2013 3.852,44 3.903,59 3.915,71 3.852,44 98.55 -1.87%
6/4/2013 3.925,83 3.950,00 3.962,42 3.919,67 75.28 0.13%
6/3/2013 3.920,67 3.929,68 3.979,53 3.889,44 93.65 -0.71%
5/31/2013 3.948,59 3.995,79 3.995,44 3.938,19 133.51 -1.19%
5/30/2013 3.996,31 3.964,50 4.018,97 3.963,69 84.61 0.56%
5/29/2013 3.974,12 4.024,76 4.028,77 3.970,46 91.56 -1.89%
5/28/2013 4.050,56 4.005,83 4.072,24 4.004,27 99.49 1.39%
5/27/2013 3.995,16 3.979,15 3.998,05 3.976,41 39.19 0.97%
5/24/2013 3.956,79 3.982,26 3.997,13 3.942,06 83.05 -0.26%
5/23/2013 3.967,15 3.955,98 3.983,72 3.940,29 127.18 -2.07%
5/22/2013 4.051,11 4.036,49 4.058,73 4.009,26 92.98 0.37%
5/21/2013 4.036,18 4.009,84 4.036,18 3.991,38 87.15 0.33%
5/20/2013 4.022,85 4.005,79 4.022,85 3.993,12 61.73 0.54%
5/17/2013 4.001,27 3.968,41 4.018,84 3.962,31 148.92 0.56%
5/16/2013 3.979,07 3.967,70 3.984,28 3.957,77 93.97 -0.08%
5/15/2013 3.982,23 3.959,04 3.983,05 3.950,57 93.77 0.41%
5/14/2013 3.966,06 3.949,90 3.966,06 3.922,20 89.44 0.53%
5/13/2013 3.945,20 3.948,33 3.961,66 3.933,32 75.02 -0.22%
5/10/2013 3.953,83 3.932,43 3.971,92 3.930,36 94.89 0.64%
5/9/2013 3.928,58 3.927,12 3.941,81 3.909,00 64.15 -0.70%
5/8/2013 3.956,28 3.924,00 3.957,06 3.919,19 85.16 0.89%
5/7/2013 3.921,32 3.915,38 3.940,58 3.904,90 105.49 0.37%
5/6/2013 3.907,04 3.909,49 3.915,59 3.897,73 47.15 -0.15%
5/3/2013 3.912,95 3.873,95 3.914,51 3.848,33 109.44 1.40%
5/2/2013 3.858,76 3.828,62 3.888,98 3.819,04 118.41 0.05%
4/30/2013 3.856,75 3.883,00 3.886,45 3.843,37 101.01 -0.31%
4/29/2013 3.868,68 3.827,93 3.870,19 3.828,18 86.17 1.54%
4/26/2013 3.810,05 3.821,99 3.828,14 3.788,47 92.56 -0.79%
4/25/2013 3.840,47 3.835,25 3.854,41 3.825,61 98.41 -0.06%
4/24/2013 3.842,94 3.786,45 3.849,04 3.782,56 141.67 1.58%
4/23/2013 3.783,05 3.655,65 3.783,05 3.655,07 151.08 3.58%
4/22/2013 3.652,13 3.673,48 3.681,95 3.631,58 88.58 0.00%
4/19/2013 3.651,96 3.633,33 3.657,98 3.613,97 121.17 1.46%
4/18/2013 3.599,36 3.617,03 3.636,88 3.584,38 132.88 0.00%
4/17/2013 3.599,23 3.707,05 3.711,47 3.591,32 156.36 -2.35%
4/16/2013 3.685,79 3.694,66 3.721,96 3.676,45 107.3 -0.67%
4/15/2013 3.710,48 3.728,69 3.747,67 3.684,85 103.65 -0.50%
4/12/2013 3.729,30 3.765,65 3.773,64 3.718,11 100.06 -1.23%
4/11/2013 3.775,66 3.739,90 3.788,86 3.736,53 101.18 0.85%
4/10/2013 3.743,71 3.685,28 3.750,17 3.685,67 125.57 1.99%
4/9/2013 3.670,72 3.688,23 3.701,93 3.655,92 97.49 0.11%
4/8/2013 3.666,78 3.677,21 3.694,27 3.663,16 79.62 0.09%
4/5/2013 3.663,48 3.727,63 3.735,68 3.638,83 127.8 -1.68%
4/4/2013 3.726,16 3.767,88 3.794,72 3.719,20 124.7 -0.77%
4/3/2013 3.754,96 3.789,58 3.806,30 3.752,71 113.31 -1.32%
4/2/2013 3.805,37 3.729,82 3.810,18 3.729,28 129.18 1.98%
3/28/2013 3.731,42 3.710,92 3.751,15 3.695,09 109.48 0.53%
3/27/2013 3.711,64 3.763,02 3.765,76 3.669,17 140.48 -0.99%
3/26/2013 3.748,64 3.735,32 3.765,01 3.732,14 108.93 0.55%
3/25/2013 3.727,98 3.823,88 3.837,02 3.719,44 131.72 -1.12%
3/22/2013 3.770,29 3.766,24 3.790,92 3.750,05 95.91 -0.12%
3/21/2013 3.774,85 3.821,44 3.822,65 3.756,58 103.81 -1.43%
3/20/2013 3.829,56 3.798,12 3.834,88 3.785,81 105.95 1.43%
3/19/2013 3.775,75 3.813,37 3.819,37 3.763,99 126.79 -1.30%
3/18/2013 3.825,47 3.768,07 3.832,02 3.761,22 122.59 -0.48%
3/15/2013 3.844,03 3.869,14 3.868,52 3.829,73 198.66 -0.71%
3/14/2013 3.871,58 3.855,30 3.871,58 3.849,69 119.99 0.93%
3/13/2013 3.836,04 3.834,44 3.839,99 3.817,56 83.7 -0.10%
3/12/2013 3.839,97 3.824,11 3.855,07 3.822,95 84.35 0.10%
3/11/2013 3.836,27 3.830,69 3.837,79 3.817,92 73.78 -0.10%
3/8/2013 3.840,15 3.813,70 3.849,87 3.813,08 110.42 1.22%
3/7/2013 3.793,78 3.783,04 3.802,18 3.779,82 88.52 0.53%
3/6/2013 3.773,76 3.791,54 3.809,00 3.769,94 90.55 -0.35%
3/5/2013 3.787,19 3.737,81 3.793,24 3.736,91 112.33 2.09%
3/4/2013 3.709,76 3.680,58 3.723,68 3.673,03 98.92 0.27%
3/1/2013 3.699,91 3.712,42 3.731,70 3.661,21 106.51 -0.62%
2/28/2013 3.723,00 3.711,72 3.728,12 3.685,06 124.27 0.85%
2/27/2013 3.691,49 3.641,90 3.693,17 3.619,47 125.4 1.92%
2/26/2013 3.621,92 3.610,06 3.667,62 3.600,81 162.46 -2.67%
2/25/2013 3.721,33 3.721,10 3.787,53 3.704,93 133.44 0.41%
2/22/2013 3.706,28 3.644,55 3.706,78 3.645,10 107.98 2.25%
2/21/2013 3.624,80 3.687,28 3.688,05 3.623,17 142.01 -2.29%
2/20/2013 3.709,88 3.734,13 3.743,65 3.701,75 119.46 -0.69%
2/19/2013 3.735,82 3.662,12 3.740,49 3.661,13 100.74 1.88%
2/18/2013 3.667,04 3.655,53 3.669,35 3.640,83 65.82 0.18%
2/15/2013 3.660,37 3.665,78 3.694,73 3.659,24 103.65 -0.25%
2/14/2013 3.669,60 3.691,50 3.710,09 3.657,66 112.16 -0.78%
2/13/2013 3.698,53 3.692,47 3.709,39 3.673,14 89.57 0.32%
2/12/2013 3.686,58 3.645,27 3.686,58 3.639,53 88.56 0.99%
2/11/2013 3.650,58 3.660,28 3.676,43 3.634,82 69.19 0.03%
2/8/2013 3.649,50 3.614,96 3.653,56 3.608,11 98.62 1.35%
2/7/2013 3.601,05 3.638,94 3.659,97 3.601,05 102.63 -1.15%
2/6/2013 3.642,90 3.695,27 3.706,98 3.624,03 130.23 -1.40%
2/5/2013 3.694,70 3.654,22 3.710,81 3.654,32 90.12 0.95%
2/4/2013 3.659,91 3.778,36 3.778,36 3.659,91 126.06 -3.01%
2/1/2013 3.773,53 3.734,66 3.786,25 3.731,72 108.4 1.10%
1/31/2013 3.732,60 3.755,11 3.761,22 3.725,68 121.57 -0.87%
1/30/2013 3.765,52 3.787,33 3.793,26 3.759,26 96.93 -0.54%
1/29/2013 3.785,82 3.780,20 3.789,92 3.762,85 84.27 0.13%
1/28/2013 3.780,89 3.784,58 3.789,12 3.771,11 83.04 0.07%
1/25/2013 3.778,16 3.745,81 3.782,60 3.745,02 100.13 0.69%
1/24/2013 3.752,17 3.723,03 3.752,42 3.711,55 79.56 0.70%
1/23/2013 3.726,17 3.743,47 3.751,91 3.714,34 96.34 -0.40%
1/22/2013 3.741,01 3.759,00 3.762,93 3.724,53 98.27 -0.59%
1/21/2013 3.763,03 3.747,58 3.763,42 3.739,45 57.38 0.57%
1/18/2013 3.741,58 3.758,38 3.760,95 3.735,71 100.07 -0.07%
1/17/2013 3.744,11 3.709,12 3.754,17 3.705,04 97.6 0.96%
1/16/2013 3.708,49 3.694,43 3.715,15 3.680,61 90.94 0.30%
1/15/2013 3.697,35 3.697,21 3.718,30 3.689,34 103.64 -0.29%
1/14/2013 3.708,25 3.721,63 3.730,04 3.704,17 93.65 0.06%
1/11/2013 3.706,02 3.708,88 3.714,45 3.683,82 83.58 0.08%
1/10/2013 3.703,12 3.716,08 3.727,35 3.694,07 140.77 -0.39%
 1/9/2013 3.717,45 3.722,09 3.730,05 3.703,53 130.15 0.31%
1/8/2013 3.705,88 3.694,21 3.731,24 3.692,90 90.9 0.03%
1/7/2013 3.704,64 3.731,49 3.732,65 3.696,51 82.58 -0.68%
1/4/2013 3.730,02 3.713,32 3.731,13 3.696,54 64.32 0.24%
1/3/2013 3.721,17 3.724,30 3.726,97 3.703,83 58.74 -0.34%
1/2/2013 3.733,93 3.702,66 3.733,93 3.692,90 90.34 2.55%
12/31/2012 3.641,07 3.600,16 3.656,66 3.599,22 23.84 0.58%
12/28/2012 3.620,25 3.677,00 3.680,11 3.618,67 49.79 -1.47%
12/27/2012 3.674,26 3.652,45 3.684,16 3.654,09 55.63 0.59%
12/24/2012 3.652,61 3.662,95 3.670,52 3.649,89 20.91 -0.24%
12/21/2012 3.661,40 3.650,25 3.667,02 3.637,89 274.26 -0.15%
12/20/2012 3.666,73 3.652,41 3.674,57 3.652,08 156.37 0.06%
12/19/2012 3.664,59 3.661,63 3.670,20 3.650,50 155.86 0.44%
12/18/2012 3.648,63 3.650,25 3.656,47 3.631,61 189.1 0.29%
12/17/2012 3.638,10 3.633,17 3.639,87 3.611,12 136.65 -0.14%
12/14/2012 3.643,28 3.643,70 3.652,96 3.631,88 182.94 0.00%
12/13/2012 3.643,13 3.654,22 3.659,10 3.633,35 105.85 -0.10%
12/12/2012 3.646,66 3.646,42 3.652,04 3.636,02 101.24 0.01%
12/11/2012 3.646,15 3.618,97 3.648,93 3.609,00 116.76 0.94%
12/10/2012 3.612,10 3.587,32 3.614,46 3.575,53 106.22 0.18%
12/7/2012 3.605,61 3.606,76 3.622,36 3.590,12 120.63 0.11%
12/6/2012 3.601,65 3.598,13 3.621,45 3.585,33 157.77 0.31%
12/5/2012 3.590,50 3.602,21 3.607,10 3.575,10 126.95 0.28%
12/4/2012 3.580,48 3.563,03 3.596,90 3.563,02 148.54 0.39%
12/3/2012 3.566,59 3.567,90 3.603,05 3.563,29 122.98 0.26%
11/30/2012 3.557,28 3.568,05 3.584,73 3.557,28 261.4 -0.33%
11/29/2012 3.568,88 3.536,80 3.568,94 3.532,77 136.95 1.53%
11/28/2012 3.515,19 3.489,53 3.519,72 3.479,16 111.93 0.37%
11/27/2012 3.502,13 3.521,17 3.530,79 3.491,06 118.89 0.03%
11/26/2012 3.500,94 3.513,94 3.522,02 3.494,27 107.46 -0.79%
11/23/2012 3.528,80 3.505,35 3.528,80 3.481,65 187.97 0.87%
11/22/2012 3.498,22 3.489,08 3.499,62 3.480,99 125.24 0.60%
11/21/2012 3.477,36 3.454,01 3.483,99 3.444,55 106.64 0.44%
11/20/2012 3.462,06 3.424,71 3.463,77 3.415,66 108.35 0.65%
11/19/2012 3.439,58 3.375,42 3.444,09 3.369,53 124.61 2.93%
11/16/2012 3.341,52 3.379,52 3.392,53 3.341,52 164.49 -1.21%
11/15/2012 3.382,40 3.379,32 3.400,52 3.374,47 137.89 -0.52%
11/14/2012 3.400,02 3.424,68 3.436,26 3.394,73 142.42 -0.89%
11/13/2012 3.430,60 3.391,57 3.434,27 3.374,10 134.34 0.56%
11/12/2012 3.411,65 3.424,55 3.428,50 3.403,97 105.32 -0.35%
11/9/2012 3.423,57 3.410,98 3.432,94 3.374,08 196.47 0.47%
11/8/2012 3.407,68 3.433,80 3.440,77 3.400,24 194.51 -0.06%
11/7/2012 3.409,59 3.513,42 3.515,87 3.409,59 186.74 -1.99%
11/6/2012 3.478,66 3.455,83 3.480,50 3.446,71 100.14 0.87%
11/5/2012 3.448,50 3.469,90 3.473,57 3.448,50 103.7 -1.26%
11/2/2012 3.492,46 3.480,63 3.502,64 3.457,93 164.71 0.49%
11/1/2012 3.475,40 3.420,48 3.484,17 3.413,69 112.13 1.35%
10/31/2012 3.429,27 3.459,34 3.484,78 3.429,27 118.32 -0.87%
10/30/2012 3.459,44 3.414,71 3.461,97 3.414,97 79.15 1.48%
10/29/2012 3.408,89 3.419,38 3.421,34 3.394,89 101.42 -0.76%
10/26/2012 3.435,09 3.384,68 3.446,74 3.382,36 141.18 0.69%
10/25/2012 3.411,53 3.427,83 3.457,30 3.408,93 132.27 -0.44%
10/24/2012 3.426,49 3.421,83 3.433,76 3.388,71 123.44 0.59%
10/23/2012 3.406,50 3.485,94 3.492,02 3.391,30 161.42 -2.20%
10/22/2012 3.483,25 3.498,38 3.519,05 3.475,82 134.75 -0.61%
10/19/2012 3.504,56 3.527,79 3.537,92 3.496,76 219.41 -0.87%
10/18/2012 3.535,18 3.527,76 3.542,58 3.508,40 184.83 0.22%
10/17/2012 3.527,50 3.503,82 3.530,79 3.494,35 229.31 0.76%
10/16/2012 3.500,94 3.443,60 3.500,94 3.428,97 163.75 2.36%
10/15/2012 3.420,28 3.387,76 3.439,52 3.387,76 125.73 0.92%
10/12/2012 3.389,08 3.401,26 3.419,00 3.389,08 173.79 -0.72%
10/11/2012 3.413,72 3.352,85 3.423,98 3.351,44 141.01 1.42%
10/10/2012 3.365,87 3.370,92 3.387,38 3.365,87 140.02 -0.50%
10/9/2012 3.382,78 3.420,23 3.427,42 3.377,92 185.97 -0.70%
10/8/2012 3.406,53 3.429,32 3.429,86 3.404,97 123.55 -1.46%
10/5/2012 3.457,04 3.410,40 3.461,84 3.410,98 143.09 1.64%
10/4/2012 3.401,20 3.422,11 3.432,44 3.387,48 111.08 -0.14%
10/3/2012 3.406,02 3.396,79 3.420,74 3.387,95 118.79 -0.24%
10/2/2012 3.414,23 3.411,25 3.450,80 3.392,37 137.53 -0.60%
10/1/2012 3.434,98 3.348,07 3.438,93 3.348,62 161.58 2.39%
9/28/2012 3.354,82 3.457,46 3.459,58 3.354,82 157.12 -2.46%
9/27/2012 3.439,32 3.437,41 3.447,46 3.421,31 114.16 0.72%
9/26/2012 3.414,84 3.471,74 3.472,71 3.414,84 163.39 -2.82%
9/25/2012 3.513,81 3.490,16 3.520,29 3.474,09 122.94 0.47%
9/24/2012 3.497,22 3.501,34 3.514,07 3.483,54 106.33 -0.95%
9/21/2012 3.530,72 3.528,46 3.540,88 3.504,61 234.81 0.59%
9/20/2012 3.509,92 3.501,01 3.520,94 3.486,36 137.68 -0.62%
9/19/2012 3.531,82 3.528,67 3.540,32 3.503,73 155.64 0.54%
9/18/2012 3.512,69 3.533,77 3.538,45 3.500,34 167.41 -1.15%
9/17/2012 3.553,69 3.558,57 3.573,98 3.552,63 142.08 -0.78%
9/14/2012 3.581,58 3.573,30 3.588,02 3.555,67 230.4 2.27%
9/13/2012 3.502,09 3.540,92 3.540,93 3.494,11 155.26 -1.18%
9/12/2012 3.543,79 3.546,19 3.575,41 3.525,88 212.53 0.18%
9/11/2012 3.537,30 3.492,13 3.537,44 3.477,37 144.83 0.89%
9/10/2012 3.506,05 3.513,66 3.528,02 3.503,48 139.08 -0.37%
9/7/2012 3.519,05 3.519,65 3.561,91 3.515,23 242.14 0.26%
9/6/2012 3.509,88 3.412,88 3.509,88 3.411,51 214.9 3.06%
9/5/2012 3.405,79 3.399,23 3.426,39 3.372,80 137.87 0.20%
9/4/2012 3.399,04 3.458,56 3.457,65 3.397,79 90.89 -1.58%
9/3/2012 3.453,71 3.401,96 3.453,71 3.394,03 77.36 1.19%
8/31/2012 3.413,07 3.377,89 3.433,78 3.371,74 159.81 1.00%
8/30/2012 3.379,11 3.405,13 3.414,04 3.372,16 121.92 -1.02%
8/29/2012 3.413,89 3.427,40 3.434,12 3.403,42 98.27 -0.51%
8/28/2012 3.431,55 3.440,00 3.455,66 3.421,05 85.58 -0.90%
8/27/2012 3.462,83 3.422,55 3.462,83 3.414,69 79.7 0.86%
8/24/2012 3.433,21 3.432,10 3.442,33 3.396,81 107.57 0.02%
8/23/2012 3.432,56 3.485,95 3.495,80 3.415,35 112.88 -0.84%
8/22/2012 3.461,65 3.484,53 3.500,54 3.461,65 99.35 -1.47%
8/21/2012 3.513,28 3.491,56 3.523,85 3.491,79 107.94 0.94%
8/20/2012 3.480,58 3.484,47 3.505,60 3.458,93 114.61 -0.22%
8/17/2012 3.488,38 3.491,60 3.501,91 3.475,39 144.55 0.23%
8/16/2012 3.480,49 3.459,78 3.480,49 3.438,17 109.12 0.91%
8/15/2012 3.449,20 3.436,30 3.463,03 3.424,34 61.74 -0.03%
8/14/2012 3.450,27 3.444,33 3.459,26 3.432,15 90.55 0.70%
8/13/2012 3.426,41 3.429,53 3.453,57 3.410,94 88.93 -0.27%
8/10/2012 3.435,62 3.438,03 3.442,24 3.413,51 114.69 -0.61%
8/9/2012 3.456,71 3.454,25 3.464,29 3.421,60 121.51 0.54%
8/8/2012 3.438,26 3.439,12 3.452,49 3.420,82 131.82 -0.43%
8/7/2012 3.453,28 3.400,37 3.453,28 3.398,59 171.33 1.52%
8/6/2012 3.401,56 3.365,37 3.416,31 3.358,20 143.4 0.81%
8/3/2012 3.374,19 3.244,60 3.374,19 3.238,40 178.64 4.38%
8/2/2012 3.232,46 3.315,75 3.374,84 3.232,46 264.42 -2.68%
8/1/2012 3.321,56 3.298,70 3.328,50 3.296,62 133.69 0.91%
7/31/2012 3.291,66 3.318,84 3.334,82 3.291,66 166.61 -0.87%
7/30/2012 3.320,71 3.299,31 3.330,69 3.288,75 176.84 1.24%
7/27/2012 3.280,19 3.224,98 3.280,19 3.193,72 221.47 2.28%
7/26/2012 3.207,12 3.094,91 3.207,12 3.071,80 271.66 4.07%
7/25/2012 3.081,74 3.066,92 3.113,06 3.065,47 152.74 0.23%
7/24/2012 3.074,68 3.114,09 3.119,75 3.074,68 152.29 -0.87%
7/23/2012 3.101,53 3.159,68 3.162,98 3.087,36 204.75 -2.89%
7/20/2012 3.193,89 3.258,59 3.261,78 3.192,69 219.49 -2.14%
7/19/2012 3.263,64 3.246,69 3.267,75 3.237,60 210.16 0.87%
7/18/2012 3.235,40 3.195,24 3.235,40 3.192,43 168.88 1.84%
7/17/2012 3.176,97 3.187,45 3.203,39 3.166,76 237.62 -0.09%
7/16/2012 3.179,90 3.176,27 3.183,26 3.155,63 121.65 -0.03%
7/13/2012 3.180,81 3.148,34 3.181,48 3.137,05 150.64 1.46%
7/12/2012 3.135,18 3.144,02 3.159,48 3.118,48 150.13 -0.70%
7/11/2012 3.157,25 3.154,96 3.176,83 3.144,93 125.16 -0.57%
7/10/2012 3.175,41 3.166,59 3.204,62 3.152,27 141.53 0.59%
7/9/2012 3.156,80 3.167,28 3.175,99 3.139,05 128.5 -0.38%
7/6/2012 3.168,79 3.214,05 3.227,06 3.168,79 159.13 -1.88%
7/5/2012 3.229,36 3.262,64 3.288,51 3.209,65 176.32 -1.17%
7/4/2012 3.267,75 3.263,57 3.267,75 3.245,42 101.87 -0.11%
7/3/2012 3.271,20 3.243,53 3.271,20 3.241,93 148.29 0.96%
7/2/2012 3.240,20 3.197,04 3.251,86 3.191,18 214 1.36%
6/29/2012 3.196,65 3.138,55 3.196,65 3.112,29 233.7 4.75%
6/28/2012 3.051,68 3.065,96 3.071,16 3.021,07 152.63 -0.37%
6/27/2012 3.063,12 3.022,26 3.063,12 3.010,15 143.07 1.67%
6/26/2012 3.012,71 3.027,14 3.035,99 3.003,84 139.41 -0.30%
6/25/2012 3.021,64 3.072,61 3.075,01 3.007,09 153.08 -2.24%
6/22/2012 3.090,90 3.090,41 3.113,76 3.075,14 139.22 -0.75%
6/21/2012 3.114,22 3.111,03 3.153,28 3.099,74 171.8 -0.39%
6/20/2012 3.126,52 3.126,64 3.131,20 3.100,51 145.76 0.28%
6/19/2012 3.117,92 3.064,20 3.119,59 3.052,65 169.85 1.69%
6/18/2012 3.066,19 3.120,82 3.129,29 3.054,38 207.72 -0.69%
6/15/2012 3.087,62 3.049,84 3.095,84 3.048,04 286.58 1.82%
6/14/2012 3.032,45 3.022,40 3.035,87 2.993,71 158.49 0.08%
6/13/2012 3.030,04 3.056,20 3.072,93 3.014,27 180.67 -0.55%
6/12/2012 3.046,91 3.044,10 3.069,45 3.015,39 184.62 0.14%
6/11/2012 3.042,76 3.110,96 3.122,41 3.040,11 223.67 -0.29%
6/8/2012 3.051,69 3.043,81 3.062,77 3.017,50 201.19 -0.63%
6/7/2012 3.071,16 3.071,41 3.104,74 3.063,45 208.26 0.42%
6/6/2012 3.058,44 3.006,38 3.065,78 3.001,56 220.92 2.42%
6/5/2012 2.986,10 2.972,31 2.997,74 2.957,01 138.92 1.07%
6/4/2012 2.954,49 2.928,91 2.987,15 2.927,01 145.51 0.14%
6/1/2012 2.950,47 3.028,30 3.028,30 2.922,26 250.83 -2.21%
5/31/2012 3.017,01 3.028,93 3.042,75 2.986,22 122.42 0.05%
5/30/2012 3.015,58 3.051,25 3.078,83 3.006,28 100.79 -2.24%
5/29/2012 3.084,70 3.058,96 3.099,84 3.036,88 144.48 1.37%
5/28/2012 3.042,97 3.068,34 3.087,76 3.034,09 80.14 -0.16%
5/25/2012 3.047,94 3.044,66 3.070,84 3.016,27 152.11 0.32%
5/24/2012 3.038,25 3.028,84 3.053,11 2.987,90 165.41 1.16%
5/23/2012 3.003,27 3.050,20 3.053,74 2.994,15 195.9 -2.62%
5/22/2012 3.084,09 3.051,61 3.093,92 3.032,00 191.6 1.88%
5/21/2012 3.027,15 2.997,19 3.043,43 2.984,72 156.82 0.64%
5/18/2012 3.008,00 2.980,86 3.031,83 2.970,10 201.9 -0.13%
5/17/2012 3.011,99 3.054,58 3.059,23 3.002,68 148 -1.20%
5/16/2012 3.048,67 3.017,42 3.081,74 2.998,03 216.22 0.31%
5/15/2012 3.039,27 3.079,83 3.098,80 3.020,81 202.78 -0.61%
5/14/2012 3.057,99 3.093,36 3.098,16 3.038,97 168.08 -2.29%
5/11/2012 3.129,77 3.107,60 3.134,62 3.077,41 168.83 -0.01%
5/10/2012 3.130,17 3.136,16 3.145,06 3.073,38 192.71 0.37%
5/9/2012 3.118,65 3.138,01 3.146,59 3.075,88 192.86 -0.20%
5/8/2012 3.124,80 3.190,18 3.190,18 3.111,11 179.57 -2.78%
5/7/2012 3.214,22 3.112,47 3.219,41 3.104,49 172.28 1.65%
5/4/2012 3.161,97 3.210,90 3.229,42 3.153,92 202.08 -1.90%
5/3/2012 3.223,36 3.242,45 3.273,72 3.207,54 185.13 -0.09%
5/2/2012 3.226,33 3.265,12 3.267,07 3.208,42 178.45 0.42%
4/30/2012 3.212,80 3.270,78 3.273,06 3.209,31 149.11 -1.64%
4/27/2012 3.266,27 3.195,41 3.282,65 3.172,80 203.37 1.14%
4/26/2012 3.229,32 3.240,54 3.256,93 3.189,88 251.4 -0.13%
4/25/2012 3.233,46 3.177,22 3.253,56 3.174,02 202.08 2.02%
4/24/2012 3.169,32 3.114,71 3.176,66 3.107,30 175.3 2.29%
4/23/2012 3.098,37 3.157,85 3.157,85 3.088,36 198.14 -2.83%
4/20/2012 3.188,58 3.177,94 3.203,69 3.155,36 215.87 0.46%
4/19/2012 3.174,02 3.252,94 3.280,24 3.174,02 230.82 -2.05%
4/18/2012 3.240,29 3.277,07 3.291,51 3.226,33 176.19 -1.59%
4/17/2012 3.292,51 3.204,74 3.292,51 3.196,47 185.36 2.72%
4/16/2012 3.205,28 3.183,19 3.246,08 3.182,52 184.44 0.51%
4/13/2012 3.189,09 3.264,74 3.267,54 3.180,19 189.48 -2.47%
4/12/2012 3.269,79 3.248,22 3.277,99 3.209,83 202.68 0.99%
4/11/2012 3.237,69 3.214,63 3.270,91 3.205,44 200.46 0.62%
4/10/2012 3.217,60 3.274,85 3.292,28 3.217,60 196.65 -3.08%
4/5/2012 3.319,81 3.326,31 3.338,77 3.279,31 181.39 0.19%
4/4/2012 3.313,47 3.392,10 3.395,34 3.310,50 225.6 -2.74%
4/3/2012 3.406,78 3.464,32 3.473,20 3.406,78 139.99 -1.62%
4/2/2012 3.462,91 3.439,17 3.462,91 3.397,98 157.45 1.14%
3/30/2012 3.423,81 3.407,31 3.430,32 3.396,29 151.57 1.26%
3/29/2012 3.381,12 3.426,08 3.435,41 3.374,69 158.47 -1.43%
3/28/2012 3.430,15 3.456,07 3.484,65 3.430,15 145.51 -1.14%
3/27/2012 3.469,59 3.515,73 3.535,60 3.465,15 156.35 -0.92%
3/26/2012 3.501,98 3.495,76 3.509,55 3.457,80 110.54 0.74%
3/23/2012 3.476,18 3.473,34 3.490,90 3.432,56 121.68 0.11%
3/22/2012 3.472,46 3.514,61 3.518,59 3.457,19 142.93 -1.56%
3/21/2012 3.527,37 3.546,76 3.565,30 3.504,00 134.49 -0.10%
3/20/2012 3.530,83 3.563,98 3.566,37 3.524,02 130.69 -1.32%
3/19/2012 3.577,88 3.581,48 3.581,48 3.563,28 118.72 -0.47%
3/16/2012 3.594,83 3.581,45 3.600,48 3.574,92 216.97 0.41%
3/15/2012 3.580,21 3.559,10 3.581,38 3.554,45 166.63 0.44%
3/14/2012 3.564,51 3.565,65 3.585,98 3.561,92 193.73 0.40%
3/13/2012 3.550,16 3.508,59 3.550,58 3.508,59 144.63 1.72%
3/12/2012 3.490,06 3.473,37 3.493,87 3.467,61 126.65 0.07%
3/9/2012 3.487,48 3.484,59 3.507,52 3.464,74 139.27 0.26%
3/8/2012 3.478,36 3.415,60 3.478,36 3.410,94 167.39 2.54%
3/7/2012 3.392,33 3.364,13 3.396,45 3.363,28 151.41 0.89%
3/6/2012 3.362,56 3.475,34 3.475,34 3.362,56 201.02 -3.58%
3/5/2012 3.487,54 3.485,51 3.499,25 3.462,66 119.5 -0.39%
3/2/2012 3.501,17 3.504,72 3.514,15 3.493,79 140.37 0.04%
3/1/2012 3.499,73 3.444,53 3.500,01 3.431,93 199.11 1.37%
2/29/2012 3.452,45 3.464,88 3.489,48 3.447,61 168.22 -0.04%
2/28/2012 3.453,99 3.455,34 3.462,54 3.425,73 144.28 0.36%
2/27/2012 3.441,45 3.452,01 3.452,06 3.412,17 122.44 -0.74%
2/24/2012 3.467,03 3.464,96 3.474,55 3.451,10 131.63 0.57%
2/23/2012 3.447,31 3.437,77 3.468,54 3.425,02 161.45 0.00%
2/22/2012 3.447,37 3.472,76 3.478,03 3.443,59 174.31 -0.52%
2/21/2012 3.465,24 3.476,12 3.478,01 3.440,34 143.28 -0.21%
2/20/2012 3.472,54 3.463,56 3.472,93 3.452,70 139.27 0.96%
2/17/2012 3.439,62 3.425,83 3.450,76 3.422,21 192.34 1.37%
2/16/2012 3.393,25 3.366,00 3.393,25 3.352,63 165.23 0.09%
2/15/2012 3.390,35 3.399,37 3.419,07 3.377,55 161.88 0.44%
2/14/2012 3.375,64 3.369,75 3.399,97 3.362,51 157.06 -0.26%
2/13/2012 3.384,55 3.406,86 3.413,43 3.366,32 147.39 0.34%
2/10/2012 3.373,14 3.394,92 3.409,76 3.365,48 264.07 -1.51%
2/9/2012 3.424,71 3.419,44 3.449,24 3.412,58 174.48 0.43%
2/8/2012 3.410,00 3.425,41 3.439,09 3.410,00 152.9 -0.05%
2/7/2012 3.411,54 3.416,04 3.421,64 3.379,43 119.91 0.18%
2/6/2012 3.405,27 3.412,32 3.412,32 3.380,94 120.66 -0.66%
2/3/2012 3.427,92 3.370,63 3.427,92 3.361,18 172.9 1.52%
2/2/2012 3.376,66 3.386,63 3.399,53 3.355,84 139.82 0.27%
2/1/2012 3.367,46 3.320,32 3.370,28 3.320,32 160.84 2.09%
 1/31/2012 3.298,55 3.292,01 3.325,10 3.289,48 130.1 1.01%
1/30/2012 3.265,64 3.295,98 3.300,68 3.264,02 141.93 -1.60%
1/27/2012 3.318,76 3.345,07 3.368,22 3.318,76 140.53 -1.32%
1/26/2012 3.363,23 3.331,82 3.368,66 3.323,07 182.75 1.53%
1/25/2012 3.312,48 3.336,53 3.339,56 3.285,63 157.69 -0.31%
1/24/2012 3.322,65 3.320,06 3.323,97 3.292,51 155.54 -0.47%
1/23/2012 3.338,42 3.325,42 3.352,32 3.313,71 150.08 0.51%
1/20/2012 3.321,50 3.336,22 3.336,62 3.304,95 192.04 -0.22%
1/19/2012 3.328,94 3.286,11 3.328,94 3.272,31 225.11 1.96%
1/18/2012 3.264,93 3.276,35 3.301,89 3.236,49 165.94 -0.15%
1/17/2012 3.269,99 3.260,27 3.292,59 3.243,37 138.78 1.40%
1/16/2012 3.225,00 3.174,33 3.231,02 3.163,68 91.68 0.89%
1/13/2012 3.196,49 3.224,16 3.243,85 3.151,69 148.24 -0.11%
1/12/2012 3.199,98 3.210,88 3.253,29 3.190,12 158.95 -0.15%
1/11/2012 3.204,83 3.204,00 3.236,34 3.181,17 160.93 -0.19%
1/10/2012 3.210,79 3.154,25 3.219,43 3.154,25 145.86 2.66%
1/9/2012 3.127,69 3.143,95 3.157,31 3.114,45 96.98 -0.31%
1/6/2012 3.137,36 3.156,42 3.184,38 3.122,63 104.49 -0.24%
1/5/2012 3.144,91 3.197,16 3.200,15 3.136,75 121.16 -1.53%
1/4/2012 3.193,65 3.227,46 3.242,84 3.186,48 114.04 -1.59%
1/3/2012 3.245,40 3.231,43 3.246,74 3.193,63 123.42 0.72%
1/2/2012 3.222,30 3.158,24 3.222,30 3.157,00 77.39 1.98%
12/30/2011 3.159,81 3.139,91 3.159,81 3.120,05 61.3 1.03%
12/29/2011 3.127,56 3.081,17 3.127,56 3.064,69 68.2 1.84%
12/28/2011 3.071,08 3.102,24 3.130,82 3.071,08 60.15 -1.03%
12/27/2011 3.103,11 3.111,14 3.131,50 3.098,14 40.09 0.03%
12/23/2011 3.102,09 3.101,75 3.113,94 3.086,10 57.72 0.99%
12/22/2011 3.071,80 3.046,83 3.080,19 3.046,83 97.43 1.36%
12/21/2011 3.030,47 3.080,00 3.121,39 3.019,72 136.21 -0.82%
12/20/2011 3.055,39 2.967,05 3.055,39 2.957,20 151.68 2.73%
12/19/2011 2.974,20 2.942,34 3.009,99 2.941,40 107.02 0.06%
12/16/2011 2.972,30 3.010,41 3.017,09 2.969,40 205.24 -0.88%
12/15/2011 2.998,73 2.989,95 3.021,64 2.975,12 141.73 0.76%
12/14/2011 2.976,17 3.057,43 3.072,95 2.976,17 153.96 -3.33%
12/13/2011 3.078,72 3.096,67 3.111,10 3.059,46 144.71 -0.35%
12/12/2011 3.089,59 3.150,84 3.163,70 3.089,59 128.3 -2.61%
12/9/2011 3.172,35 3.066,46 3.175,90 3.064,63 178.01 2.48%
12/8/2011 3.095,49 3.202,33 3.215,59 3.091,23 168.18 -2.53%
12/7/2011 3.175,98 3.225,36 3.244,89 3.131,99 148.58 -0.11%
12/6/2011 3.179,63 3.172,93 3.207,90 3.167,64 141.99 -0.68%
12/5/2011 3.201,28 3.206,67 3.215,78 3.183,57 135.22 1.15%
12/2/2011 3.164,95 3.167,31 3.201,06 3.151,41 160.04 1.12%
12/1/2011 3.129,95 3.151,35 3.168,92 3.119,74 150.49 -0.78%
11/30/2011 3.154,62 2.992,14 3.166,55 2.986,28 246.59 4.22%
11/29/2011 3.026,76 2.995,96 3.047,87 2.972,10 129.58 0.46%
11/28/2011 3.012,93 2.897,48 3.012,93 2.890,76 162.11 5.46%
11/25/2011 2.856,97 2.822,85 2.871,49 2.793,22 128.03 1.23%
11/24/2011 2.822,25 2.849,50 2.876,31 2.807,06 165.47 -0.01%
11/23/2011 2.822,43 2.840,29 2.881,56 2.822,43 183.38 -1.68%
11/22/2011 2.870,68 2.925,32 2.941,76 2.870,68 166.53 -0.84%
11/21/2011 2.894,94 2.981,79 2.981,79 2.894,94 140.57 -3.41%
11/18/2011 2.997,01 2.989,97 3.026,39 2.979,60 126.34 -0.44%
11/17/2011 3.010,29 3.052,94 3.064,15 3.000,67 140.56 -1.78%
11/16/2011 3.064,90 3.038,60 3.102,24 3.027,44 125.45 0.52%
11/15/2011 3.049,13 3.082,04 3.097,98 3.030,16 145.88 -1.92%
11/14/2011 3.108,95 3.169,43 3.174,32 3.090,23 131.61 -1.28%
11/11/2011 3.149,38 3.070,33 3.154,98 3.057,04 142.16 2.76%
11/10/2011 3.064,84 3.011,39 3.122,29 3.008,73 185.76 -0.34%
11/9/2011 3.075,16 3.170,16 3.183,41 3.046,36 206.96 -2.17%
11/8/2011 3.143,30 3.104,93 3.193,62 3.102,67 178.07 1.28%
11/7/2011 3.103,60 3.087,98 3.144,04 3.053,10 206.31 -0.64%
11/4/2011 3.123,55 3.219,71 3.228,11 3.113,44 252.34 -2.25%
11/3/2011 3.195,47 3.039,57 3.221,94 3.029,44 227.67 2.73%
11/2/2011 3.110,59 3.117,88 3.134,83 3.049,70 163.6 1.38%
11/1/2011 3.068,33 3.162,57 3.181,66 3.057,26 265.74 -5.38%
10/31/2011 3.242,84 3.302,78 3.310,30 3.242,84 162.6 -3.16%
10/28/2011 3.348,63 3.378,58 3.411,22 3.333,29 187.22 -0.59%
10/27/2011 3.368,62 3.300,72 3.372,54 3.243,79 282.37 6.28%
10/26/2011 3.169,62 3.167,66 3.227,97 3.146,11 139.98 -0.15%
10/25/2011 3.174,29 3.202,06 3.228,38 3.150,13 145.69 -1.43%
10/24/2011 3.220,46 3.190,71 3.224,09 3.156,37 127.8 1.55%
10/21/2011 3.171,34 3.110,20 3.171,34 3.092,43 158.79 2.83%
10/20/2011 3.084,07 3.108,36 3.148,40 3.082,12 188.07 -2.32%
10/19/2011 3.157,34 3.166,24 3.184,33 3.137,05 187.33 0.52%
10/18/2011 3.141,10 3.125,24 3.152,09 3.088,32 153.52 -0.79%
10/17/2011 3.166,06 3.241,97 3.266,57 3.149,93 155.77 -1.61%
10/14/2011 3.217,89 3.200,52 3.250,48 3.180,05 154.16 0.97%
10/13/2011 3.186,94 3.212,54 3.251,62 3.168,38 210.3 -1.33%
10/12/2011 3.229,76 3.136,55 3.238,07 3.121,16 195.67 2.42%
10/11/2011 3.153,52 3.151,87 3.156,09 3.115,05 147.09 -0.25%
10/10/2011 3.161,47 3.121,41 3.162,73 3.094,17 138.24 2.13%
10/7/2011 3.095,56 3.073,94 3.126,00 3.052,46 168.21 0.66%
10/6/2011 3.075,37 2.999,78 3.075,37 2.995,38 211.3 3.41%
10/5/2011 2.973,90 2.921,30 2.973,90 2.887,82 189.96 4.33%
10/4/2011 2.850,55 2.884,54 2.884,62 2.808,22 220.97 -2.61%
10/3/2011 2.926,83 2.913,07 2.946,38 2.888,83 161.44 -1.85%
9/30/2011 2.981,96 3.009,26 3.021,97 2.948,24 176.68 -1.51%
9/29/2011 3.027,65 2.978,26 3.060,43 2.974,98 164.27 1.07%
9/28/2011 2.995,62 2.990,47 3.055,67 2.969,49 162.37 -0.92%
9/27/2011 3.023,38 2.943,32 3.023,38 2.910,22 208.51 5.74%
9/26/2011 2.859,34 2.754,82 2.916,75 2.753,27 202.91 1.75%
9/23/2011 2.810,11 2.821,43 2.823,97 2.693,21 226.5 1.02%
9/22/2011 2.781,68 2.857,86 2.863,76 2.771,20 230.09 -5.25%
9/21/2011 2.935,82 2.982,86 2.982,86 2.929,97 154.3 -1.62%
9/20/2011 2.984,05 2.918,07 2.991,21 2.909,75 202.85 1.50%
9/19/2011 2.940,00 2.960,93 2.978,34 2.921,98 176.38 -3.00%
9/16/2011 3.031,08 3.084,16 3.084,16 3.014,45 360.13 -0.48%
9/15/2011 3.045,62 2.969,46 3.086,64 2.960,69 231.25 3.27%
9/14/2011 2.949,14 2.851,69 2.956,74 2.849,73 234.08 1.87%
9/13/2011 2.894,93 2.910,44 2.910,44 2.769,97 247.81 1.41%
9/12/2011 2.854,81 2.880,46 2.894,03 2.820,76 267 -4.03%
9/9/2011 2.974,59 3.064,94 3.077,42 2.967,17 220.78 -3.60%
9/8/2011 3.085,83 3.070,58 3.116,21 3.044,38 146.59 0.41%
9/7/2011 3.073,18 3.038,57 3.073,18 3.015,97 148.16 3.63%
9/6/2011 2.965,64 2.998,29 3.042,63 2.942,78 227.92 -1.13%
9/5/2011 2.999,54 3.072,51 3.083,23 2.977,18 210.69 -4.73%
9/2/2011 3.148,53 3.226,94 3.226,94 3.132,66 170 -3.59%
9/1/2011 3.265,83 3.273,05 3.295,54 3.207,32 176.26 0.28%
8/31/2011 3.256,76 3.179,21 3.263,09 3.164,51 179.75 3.07%
8/30/2011 3.159,74 3.186,77 3.193,17 3.129,04 116.73 0.18%
8/29/2011 3.154,20 3.141,19 3.174,43 3.117,94 88.14 2.16%
8/26/2011 3.087,64 3.113,84 3.122,23 3.014,31 147.23 -1.01%
8/25/2011 3.119,00 3.167,66 3.189,42 3.096,54 165.54 -0.65%
8/24/2011 3.139,55 3.114,98 3.166,82 3.075,48 137.49 1.79%
8/23/2011 3.084,37 3.088,75 3.137,37 3.051,16 144.74 1.08%
8/22/2011 3.051,36 2.989,60 3.114,14 2.989,60 140.54 1.14%
8/19/2011 3.016,99 3.060,83 3.078,28 2.947,91 236.18 -1.92%
8/18/2011 3.076,04 3.216,77 3.224,33 3.048,41 225.15 -5.48%
8/17/2011 3.254,34 3.211,49 3.288,82 3.182,27 139.92 0.73%
8/16/2011 3.230,90 3.215,50 3.230,90 3.162,21 140.08 -0.25%
8/15/2011 3.239,06 3.248,14 3.259,59 3.201,12 130.93 0.78%
8/12/2011 3.213,88 3.094,84 3.216,67 3.017,19 262.64 4.02%
8/11/2011 3.089,66 3.101,87 3.101,87 2.891,11 403.79 2.89%
8/10/2011 3.002,99 3.235,80 3.235,80 3.001,25 396.48 -5.45%
8/9/2011 3.176,19 3.131,84 3.201,68 2.979,87 409.1 1.63%
8/8/2011 3.125,19 3.254,36 3.333,61 3.125,19 324.54 -4.68%
8/5/2011 3.278,56 3.218,39 3.389,87 3.218,39 373.07 -1.26%
8/4/2011 3.320,35 3.515,11 3.515,11 3.315,34 285.92 -3.90%
8/3/2011 3.454,94 3.472,94 3.518,55 3.441,39 270.63 -1.93%
8/2/2011 3.522,79 3.567,51 3.592,30 3.522,79 187.3 -1.82%
8/1/2011 3.588,05 3.718,11 3.722,59 3.585,62 195.46 -2.27%
7/29/2011 3.671,28 3.661,32 3.691,09 3.661,32 217.62 -1.11%
7/28/2011 3.712,66 3.706,98 3.721,37 3.669,27 247.66 -0.57%
7/27/2011 3.734,07 3.774,54 3.776,98 3.711,19 163.48 -1.42%
7/26/2011 3.787,88 3.819,23 3.835,10 3.767,53 131.68 -0.66%
7/25/2011 3.812,97 3.813,50 3.845,06 3.808,16 122.28 -0.77%
7/22/2011 3.842,70 3.855,43 3.866,34 3.817,61 151.59 0.68%
7/21/2011 3.816,75 3.769,86 3.839,96 3.712,21 219.73 1.66%
7/20/2011 3.754,60 3.724,57 3.759,48 3.709,95 159.09 1.61%
7/19/2011 3.694,95 3.671,13 3.705,15 3.664,68 144.05 1.21%
7/18/2011 3.650,71 3.697,54 3.698,96 3.645,79 155.67 -2.04%
7/15/2011 3.726,59 3.730,50 3.748,05 3.706,82 154.51 -0.66%
7/14/2011 3.751,23 3.754,57 3.782,05 3.743,89 129.3 -1.11%
7/13/2011 3.793,27 3.755,51 3.800,87 3.748,48 158.02 0.51%
7/12/2011 3.774,12 3.742,20 3.786,54 3.717,58 253.1 -0.88%
7/11/2011 3.807,51 3.878,60 3.890,07 3.789,85 202.01 -2.71%
7/8/2011 3.913,55 3.995,43 3.999,45 3.912,77 181.07 -1.67%
7/7/2011 3.979,96 3.981,79 4.020,33 3.960,24 159.2 0.47%
7/6/2011 3.961,34 3.981,38 3.981,90 3.941,65 164.6 -0.44%
7/5/2011 3.978,83 3.997,48 3.998,83 3.973,68 224.3 -0.61%
7/4/2011 4.003,11 4.010,37 4.010,37 3.996,58 88.65 -0.11%
7/1/2011 4.007,35 3.981,96 4.023,59 3.967,46 128.42 0.63%
6/30/2011 3.982,21 3.937,26 3.982,42 3.926,28 135.57 1.48%
6/29/2011 3.924,23 3.875,80 3.935,94 3.868,92 149.3 1.88%
6/28/2011 3.851,89 3.810,51 3.867,90 3.806,35 141.4 1.46%
6/27/2011 3.796,55 3.775,75 3.803,29 3.769,61 105.27 0.31%
6/24/2011 3.784,80 3.838,50 3.867,13 3.775,35 165.31 -0.08%
6/23/2011 3.787,79 3.852,48 3.857,89 3.774,27 149.66 -2.16%
6/22/2011 3.871,37 3.875,11 3.885,23 3.853,89 110.9 -0.15%
6/21/2011 3.877,07 3.820,05 3.879,44 3.820,05 121.99 2.04%
6/20/2011 3.799,66 3.758,98 3.806,67 3.755,29 111.64 -0.63%
6/17/2011 3.823,74 3.774,55 3.843,45 3.742,31 234.69 0.83%
6/16/2011 3.792,31 3.775,38 3.795,48 3.743,97 190.41 -0.38%
6/15/2011 3.806,85 3.851,23 3.858,64 3.800,32 134.4 -1.49%
6/14/2011 3.864,58 3.830,79 3.877,81 3.829,91 116.98 1.50%
6/13/2011 3.807,61 3.807,46 3.828,23 3.796,30 71.74 0.07%
6/10/2011 3.805,09 3.865,74 3.876,55 3.798,88 129.84 -1.90%
6/9/2011 3.878,65 3.835,25 3.884,73 3.823,15 125.48 1.06%
6/8/2011 3.837,98 3.857,65 3.864,37 3.826,07 134.13 -0.88%
6/7/2011 3.871,92 3.863,83 3.889,97 3.855,99 104.11 0.22%
6/6/2011 3.863,40 3.875,63 3.881,96 3.851,83 109.19 -0.70%
6/3/2011 3.890,68 3.899,16 3.905,59 3.845,39 121.97 0.02%
6/2/2011 3.889,87 3.930,59 3.937,00 3.889,87 115.81 -1.89%
6/1/2011 3.964,81 4.014,84 4.015,85 3.956,07 142.25 -1.05%
5/31/2011 4.006,94 3.967,63 4.015,25 3.959,91 158.37 1.63%
5/30/2011 3.942,53 3.947,16 3.963,28 3.931,53 45.5 -0.21%
5/27/2011 3.950,98 3.958,60 3.979,07 3.940,86 126.73 0.86%
5/26/2011 3.917,22 3.937,05 3.949,17 3.904,06 118.97 -0.30%
5/25/2011 3.928,99 3.889,72 3.937,54 3.884,55 125.19 0.31%
5/24/2011 3.916,88 3.915,11 3.934,52 3.907,16 114.45 0.25%
5/23/2011 3.906,98 3.934,36 3.937,01 3.903,90 147.68 -2.10%
5/20/2011 3.990,85 4.023,09 4.050,57 3.983,13 142.43 -0.92%
5/19/2011 4.027,74 4.001,32 4.046,07 3.978,18 138.84 1.25%
5/18/2011 3.978,00 3.976,79 3.990,70 3.956,22 116.21 0.92%
5/17/2011 3.941,58 3.973,12 4.003,56 3.941,58 147.59 -1.21%
5/16/2011 3.989,82 3.975,38 3.998,37 3.955,93 132.07 -0.72%
5/13/2011 4.018,85 4.046,22 4.067,59 4.011,44 131.36 -0.11%
5/12/2011 4.023,29 4.015,80 4.025,14 3.986,93 137.77 -0.86%
5/11/2011 4.058,08 4.062,43 4.076,66 4.047,82 124.75 0.14%
5/10/2011 4.052,51 4.011,33 4.072,16 4.006,94 135.96 1.13%
5/9/2011 4.007,26 4.037,91 4.058,03 3.993,67 156.32 -1.25%
5/6/2011 4.058,01 4.008,43 4.064,50 3.991,53 198.35 1.33%
 5/5/2011 4.004,87 4.039,10 4.052,23 3.981,19 158.51 -0.95%
5/4/2011 4.043,13 4.089,64 4.116,66 4.032,22 174.61 -1.31%
5/3/2011 4.096,84 4.105,35 4.107,76 4.070,69 123.67 -0.29%
5/2/2011 4.108,77 4.137,75 4.137,97 4.108,77 73.18 0.05%
4/29/2011 4.106,92 4.093,61 4.110,41 4.084,47 88.11 0.05%
4/28/2011 4.104,90 4.095,42 4.107,90 4.080,15 132.98 0.91%
4/27/2011 4.067,72 4.048,14 4.084,32 4.036,28 136.07 0.55%
4/26/2011 4.045,29 4.014,29 4.048,00 4.009,82 117.61 0.58%
4/21/2011 4.021,88 4.021,91 4.034,50 4.011,38 117.98 0.43%
4/20/2011 4.004,62 3.947,46 4.008,74 3.947,46 145.18 2.46%
4/19/2011 3.908,58 3.899,68 3.929,17 3.895,38 122.2 0.70%
4/18/2011 3.881,24 3.970,62 3.971,29 3.862,40 177.31 -2.35%
4/15/2011 3.974,48 3.970,65 3.977,66 3.950,50 128.16 0.10%
4/14/2011 3.970,39 3.986,26 3.994,86 3.949,01 141.82 -0.89%
4/13/2011 4.006,23 3.998,29 4.029,34 3.984,01 125.47 0.75%
4/12/2011 3.976,60 4.008,34 4.018,81 3.966,07 136.74 -1.54%
4/11/2011 4.038,70 4.056,94 4.057,53 4.026,08 96.33 -0.57%
4/8/2011 4.061,91 4.051,92 4.068,65 4.047,55 99.89 0.83%
4/7/2011 4.028,30 4.048,70 4.070,89 4.025,02 125.79 -0.49%
4/6/2011 4.048,16 4.046,33 4.066,75 4.015,76 134.53 0.16%
4/5/2011 4.041,74 4.039,74 4.045,00 4.013,67 117 -0.03%
4/4/2011 4.042,92 4.051,44 4.059,65 4.039,60 100.17 -0.29%
4/1/2011 4.054,76 4.014,58 4.055,88 4.002,23 150.41 1.64%
3/31/2011 3.989,18 4.025,87 4.037,40 3.989,18 127.46 -0.88%
3/30/2011 4.024,44 4.024,02 4.031,18 4.011,71 124.54 0.92%
3/29/2011 3.987,80 3.984,05 3.990,73 3.949,20 113.66 0.27%
3/28/2011 3.976,95 3.966,77 3.991,32 3.959,85 121.68 0.12%
3/25/2011 3.972,38 3.986,56 3.986,56 3.960,19 70.79 0.09%
3/24/2011 3.968,84 3.900,24 3.973,02 3.885,83 82.88 1.41%
3/23/2011 3.913,73 3.875,26 3.918,00 3.875,26 80.62 0.54%
3/22/2011 3.892,71 3.904,12 3.926,66 3.876,71 97.28 -0.30%
3/21/2011 3.904,45 3.870,72 3.904,45 3.855,25 107.58 2.47%
3/18/2011 3.810,22 3.807,51 3.861,84 3.801,47 160.39 0.63%
3/17/2011 3.786,21 3.728,64 3.796,62 3.708,13 147.49 2.43%
3/16/2011 3.696,56 3.800,83 3.800,83 3.693,94 167.73 -2.23%
3/15/2011 3.780,85 3.793,95 3.820,79 3.713,07 199.37 -2.51%
3/14/2011 3.878,04 3.914,03 3.939,50 3.871,22 126.61 -1.29%
3/11/2011 3.928,68 3.926,72 3.951,46 3.915,21 79.25 -0.89%
3/10/2011 3.963,99 3.961,37 3.980,85 3.940,25 94.58 -0.75%
3/9/2011 3.993,81 4.016,45 4.035,81 3.985,91 107.05 -0.55%
3/8/2011 4.015,91 4.006,36 4.017,43 3.964,99 102.24 0.64%
3/7/2011 3.990,41 4.007,34 4.049,98 3.990,41 123.24 -0.74%
3/4/2011 4.020,21 4.068,69 4.091,31 4.010,80 105.09 -1.00%
3/3/2011 4.060,76 4.057,91 4.098,11 4.040,43 114.35 0.66%
3/2/2011 4.034,32 4.042,51 4.053,64 4.009,89 168.91 -0.81%
3/1/2011 4.067,15 4.126,66 4.145,73 4.056,43 156.61 -1.05%
2/28/2011 4.110,35 4.064,55 4.131,73 4.053,42 130.3 0.98%
2/25/2011 4.070,38 4.029,07 4.084,54 4.006,87 129.43 1.51%
 2/24/2011 4.009,64 3.985,09 4.024,26 3.984,36 198.79 -0.09%
2/23/2011 4.013,12 4.044,53 4.061,04 4.007,93 160.23 -0.92%
2/22/2011 4.050,27 4.074,62 4.078,87 4.026,01 170.51 -1.15%
2/21/2011 4.097,41 4.153,10 4.163,99 4.087,85 123.26 -1.44%
2/18/2011 4.157,14 4.164,65 4.168,57 4.136,17 166.15 0.12%
2/17/2011 4.152,31 4.160,78 4.163,44 4.129,57 178.32 0.03%
2/16/2011 4.151,26 4.124,26 4.169,87 4.121,46 181.54 1.00%
2/15/2011 4.110,34 4.091,64 4.118,76 4.085,50 145.99 0.33%
2/14/2011 4.096,62 4.128,70 4.130,40 4.089,66 179.2 -0.11%
2/11/2011 4.101,31 4.080,74 4.121,38 4.039,24 225.95 0.15%
2/10/2011 4.095,14 4.078,87 4.095,14 4.041,63 274.59 0.11%
2/9/2011 4.090,74 4.100,62 4.120,44 4.090,72 148.47 -0.43%
2/8/2011 4.108,27 4.082,44 4.109,38 4.078,51 150.04 0.43%
2/7/2011 4.090,80 4.055,50 4.098,64 4.052,61 135.17 1.08%
2/4/2011 4.047,21 4.049,01 4.059,63 4.026,92 125.92 0.26%
2/3/2011 4.036,59 4.056,39 4.059,25 4.009,12 132.59 -0.74%
2/2/2011 4.066,53 4.084,75 4.089,64 4.049,74 135.37 -0.15%
2/1/2011 4.072,62 4.037,14 4.078,48 4.019,34 145.72 1.68%
1/31/2011 4.005,50 3.997,14 4.018,51 3.953,18 149.67 0.08%
1/28/2011 4.002,32 4.044,56 4.072,64 4.002,32 159.52 -1.41%
1/27/2011 4.059,57 4.040,20 4.079,30 4.032,11 155.31 0.26%
1/26/2011 4.049,07 4.043,92 4.066,41 4.039,59 159.65 0.73%
1/25/2011 4.019,62 4.049,12 4.056,69 4.016,50 149.31 -0.34%
1/24/2011 4.033,21 4.028,33 4.037,90 4.002,72 113.05 0.39%
1/21/2011 4.017,45 3.982,49 4.057,97 3.979,24 189.64 1.33%
1/20/2011 3.964,84 3.972,83 3.989,03 3.950,30 171.67 -0.30%
1/19/2011 3.976,71 4.019,79 4.022,58 3.973,24 151.93 -0.90%
1/18/2011 4.012,68 3.991,07 4.016,40 3.987,02 138.54 0.94%
1/17/2011 3.975,41 3.984,09 3.990,35 3.965,91 79.48 -0.20%
1/14/2011 3.983,28 3.961,04 3.992,10 3.954,04 136.63 0.21%
1/13/2011 3.974,83 3.950,91 3.975,63 3.943,98 185.02 0.75%
1/12/2011 3.945,07 3.870,79 3.946,12 3.869,67 177.69 2.15%
1/11/2011 3.861,92 3.821,99 3.866,85 3.809,85 135.1 1.58%
1/10/2011 3.802,03 3.850,27 3.853,38 3.790,96 123.91 -1.64%
1/7/2011 3.865,58 3.892,87 3.913,92 3.865,58 113.24 -0.99%
1/6/2011 3.904,42 3.911,34 3.945,34 3.895,55 124.4 0.00%
1/5/2011 3.904,61 3.904,47 3.905,98 3.850,38 116.34 -0.29%
1/4/2011 3.916,03 3.908,25 3.945,72 3.890,83 109.2 0.39%
1/3/2011 3.900,86 3.847,63 3.904,03 3.836,71 72.03 2.53%
12/31/2010 3.804,78 3.854,18 3.854,18 3.804,78 21.8 -1.19%
12/30/2010 3.850,76 3.893,51 3.902,04 3.839,61 47.11 -1.03%
12/29/2010 3.890,65 3.869,90 3.904,04 3.869,82 43.58 0.83%
12/28/2010 3.858,72 3.872,70 3.881,97 3.858,72 38.98 -0.09%
12/27/2010 3.862,19 3.893,11 3.901,92 3.836,05 45.84 -0.98%
12/24/2010 3.900,39 3.906,93 3.911,95 3.893,55 11.75 -0.28%
12/23/2010 3.911,32 3.922,74 3.924,30 3.889,31 56.61 -0.21%
12/22/2010 3.919,71 3.922,96 3.932,20 3.919,47 90.29 -0.20%
12/21/2010 3.927,49 3.903,16 3.936,06 3.899,22 92.34 1.09%
12/20/2010 3.885,08 3.873,24 3.918,69 3.869,20 100.34 0.46%
12/17/2010 3.867,35 3.901,42 3.906,09 3.865,10 152.97 -0.54%
12/16/2010 3.888,36 3.878,25 3.897,15 3.861,10 102.08 0.21%
12/15/2010 3.880,19 3.889,84 3.892,93 3.865,17 108.02 -0.58%
12/14/2010 3.902,87 3.893,96 3.902,87 3.881,64 98.93 0.27%
12/13/2010 3.892,44 3.872,83 3.904,43 3.868,78 114.03 0.91%
12/10/2010 3.857,35 3.870,46 3.873,64 3.850,69 104.24 -0.02%
12/9/2010 3.858,05 3.857,69 3.867,34 3.836,83 147.91 0.68%
12/8/2010 3.831,98 3.790,48 3.857,86 3.784,38 123.97 0.56%
12/7/2010 3.810,50 3.759,59 3.835,06 3.758,91 143.96 1.63%
12/6/2010 3.749,23 3.758,58 3.763,40 3.723,16 110.87 -0.04%
12/3/2010 3.750,55 3.744,24 3.775,75 3.721,38 151.58 0.09%
12/2/2010 3.747,04 3.695,41 3.754,82 3.650,03 186.18 2.12%
12/1/2010 3.669,29 3.634,61 3.674,96 3.620,64 176.5 1.63%
11/30/2010 3.610,44 3.643,63 3.656,81 3.591,78 202.08 -0.73%
11/29/2010 3.636,96 3.748,10 3.773,90 3.636,96 176.57 -2.46%
11/26/2010 3.728,65 3.728,99 3.743,98 3.687,43 139.7 -0.84%
11/25/2010 3.760,42 3.752,42 3.767,69 3.730,04 103.02 0.34%
11/24/2010 3.747,61 3.738,47 3.760,78 3.703,72 159.48 0.62%
11/23/2010 3.724,42 3.792,14 3.803,86 3.724,42 157.19 -2.47%
11/22/2010 3.818,89 3.892,65 3.896,07 3.812,48 132.36 -1.07%
11/19/2010 3.860,16 3.871,50 3.871,50 3.827,03 118.99 -0.20%
11/18/2010 3.867,97 3.823,53 3.873,58 3.822,15 149.43 1.99%
11/17/2010 3.792,35 3.753,76 3.798,73 3.753,06 114.47 0.79%
11/16/2010 3.762,47 3.836,73 3.842,12 3.762,47 159.94 -2.63%
11/15/2010 3.864,24 3.810,24 3.875,63 3.797,75 108.25 0.86%
11/12/2010 3.831,12 3.796,61 3.853,31 3.769,59 171.83 -0.94%
11/11/2010 3.867,35 3.900,83 3.903,20 3.848,10 168.79 -0.54%
11/10/2010 3.888,45 3.923,25 3.932,67 3.869,20 181.53 -1.45%
11/9/2010 3.945,71 3.903,85 3.961,70 3.902,64 131.2 0.82%
11/8/2010 3.913,70 3.915,34 3.919,86 3.896,70 116.92 -0.08%
11/5/2010 3.916,73 3.928,01 3.937,64 3.893,93 156.37 0.00%
11/4/2010 3.916,78 3.885,17 3.931,76 3.885,17 244.58 1.92%
11/3/2010 3.842,94 3.880,08 3.890,90 3.834,68 116.76 -0.59%
11/2/2010 3.865,72 3.830,40 3.879,35 3.830,14 96.85 0.64%
11/1/2010 3.841,11 3.865,04 3.873,77 3.812,37 88.11 0.20%
10/29/2010 3.833,50 3.828,71 3.857,58 3.807,80 112.29 -0.03%
10/28/2010 3.834,84 3.838,13 3.862,97 3.821,88 115.32 0.50%
10/27/2010 3.815,77 3.836,12 3.867,89 3.811,00 125.05 -0.96%
10/26/2010 3.852,66 3.854,58 3.866,35 3.818,95 113.04 -0.45%
10/25/2010 3.870,00 3.894,91 3.894,91 3.862,80 90.22 0.04%
10/22/2010 3.868,54 3.859,33 3.887,82 3.855,91 103.38 -0.25%
10/21/2010 3.878,27 3.820,73 3.889,74 3.811,44 135.07 1.31%
10/20/2010 3.828,15 3.793,39 3.832,87 3.786,36 115.42 0.55%
10/19/2010 3.807,17 3.828,75 3.853,96 3.794,89 137.79 -0.71%
10/18/2010 3.834,50 3.803,46 3.842,39 3.798,13 88.54 0.19%
10/15/2010 3.827,37 3.829,69 3.837,51 3.798,93 145.2 0.21%
10/14/2010 3.819,17 3.833,42 3.845,36 3.812,41 153.15 -0.24%
10/13/2010 3.828,34 3.768,85 3.828,34 3.766,93 126.06 2.12%
10/12/2010 3.748,86 3.738,04 3.756,25 3.700,26 127.97 -0.52%
10/11/2010 3.768,49 3.770,03 3.782,02 3.763,64 99.54 0.14%
10/8/2010 3.763,18 3.763,35 3.774,92 3.738,56 123.02 -0.19%
10/7/2010 3.770,47 3.769,26 3.799,71 3.732,45 134.93 0.15%
10/6/2010 3.764,91 3.750,87 3.779,71 3.746,63 145.8 0.88%
10/5/2010 3.731,93 3.648,96 3.742,66 3.638,34 124.88 2.25%
10/4/2010 3.649,81 3.689,18 3.691,80 3.640,48 113.09 -1.15%
10/1/2010 3.692,09 3.722,93 3.754,08 3.672,90 135.44 -0.62%
9/30/2010 3.715,18 3.711,96 3.782,67 3.693,46 160.92 -0.59%
9/29/2010 3.737,12 3.780,93 3.798,48 3.725,57 143.81 -0.67%
9/28/2010 3.762,35 3.750,53 3.780,45 3.711,15 157.41 -0.10%
9/27/2010 3.766,16 3.796,53 3.800,87 3.764,12 109.77 -0.43%
9/24/2010 3.782,48 3.687,83 3.786,35 3.686,29 191.29 1.94%
9/23/2010 3.710,61 3.762,43 3.771,69 3.666,23 133.3 -0.65%
9/22/2010 3.735,05 3.796,75 3.796,75 3.729,82 141.26 -1.30%
9/21/2010 3.784,40 3.781,74 3.824,98 3.777,62 146.67 -0.10%
9/20/2010 3.788,01 3.738,00 3.792,38 3.737,01 142 1.77%
9/17/2010 3.722,02 3.778,24 3.795,48 3.705,29 278.4 -0.38%
9/16/2010 3.736,30 3.757,91 3.766,13 3.729,67 107.1 -0.51%
9/15/2010 3.755,64 3.776,19 3.784,04 3.738,44 117.82 -0.50%
9/14/2010 3.774,40 3.767,38 3.784,13 3.746,97 118.19 0.19%
9/13/2010 3.767,15 3.765,24 3.781,48 3.751,57 131.29 1.11%
9/10/2010 3.725,82 3.703,02 3.731,86 3.697,18 109.39 0.10%
9/9/2010 3.722,15 3.666,76 3.731,06 3.655,47 123.69 1.22%
9/8/2010 3.677,21 3.632,62 3.686,91 3.613,29 125.22 0.92%
9/7/2010 3.643,81 3.669,15 3.672,54 3.620,36 108.09 -1.11%
9/6/2010 3.684,73 3.695,47 3.695,47 3.674,76 74.53 0.34%
9/3/2010 3.672,20 3.642,10 3.706,48 3.631,32 132.82 1.12%
9/2/2010 3.631,43 3.610,40 3.646,29 3.598,18 121.21 0.21%
9/1/2010 3.623,84 3.507,87 3.626,26 3.478,85 168.58 3.81%
8/31/2010 3.490,79 3.435,05 3.490,79 3.430,91 132.46 0.11%
8/30/2010 3.487,01 3.518,69 3.520,70 3.477,27 70.38 -0.58%
8/27/2010 3.507,44 3.460,35 3.509,58 3.435,55 124.79 0.93%
8/26/2010 3.475,03 3.490,75 3.491,85 3.455,51 117.57 0.72%
8/25/2010 3.450,19 3.482,53 3.500,81 3.414,84 139.06 -1.17%
8/24/2010 3.491,11 3.523,49 3.529,91 3.457,12 129.51 -1.75%
8/23/2010 3.553,23 3.536,95 3.583,45 3.524,63 84.71 0.77%
8/20/2010 3.526,12 3.570,40 3.596,43 3.517,49 122.42 -1.30%
8/19/2010 3.572,40 3.666,94 3.680,03 3.570,35 126.82 -2.07%
8/18/2010 3.647,93 3.650,52 3.668,50 3.625,49 84.81 -0.41%
8/17/2010 3.663,13 3.615,35 3.664,62 3.610,27 98.6 1.82%
8/16/2010 3.597,60 3.622,60 3.628,66 3.563,88 81.35 -0.37%
8/13/2010 3.610,91 3.650,46 3.652,08 3.577,54 112.09 -0.28%
8/12/2010 3.621,07 3.611,46 3.641,85 3.584,44 142.55 -0.20%
8/11/2010 3.628,29 3.705,44 3.708,62 3.625,70 130.81 -2.74%
8/10/2010 3.730,58 3.769,47 3.771,67 3.710,01 104.09 -1.24%
8/9/2010 3.777,37 3.764,25 3.781,63 3.752,99 90.48 1.65%
 8/6/2010 3.716,05 3.780,82 3.794,03 3.698,15 137.45 -1.28%
8/5/2010 3.764,19 3.763,72 3.802,94 3.758,52 111 0.09%
8/4/2010 3.760,72 3.746,56 3.779,99 3.716,03 122.18 0.35%
8/3/2010 3.747,51 3.744,52 3.751,96 3.716,04 118.02 -0.12%
8/2/2010 3.752,03 3.675,88 3.755,72 3.671,93 128.95 2.99%
7/30/2010 3.643,14 3.647,21 3.680,07 3.600,83 212.44 -0.24%
7/29/2010 3.651,91 3.680,06 3.720,63 3.651,91 163.11 -0.50%
7/28/2010 3.670,36 3.680,60 3.700,40 3.656,19 144.01 0.11%
7/27/2010 3.666,40 3.661,06 3.698,02 3.654,22 189.94 0.83%
7/26/2010 3.636,18 3.634,76 3.636,18 3.589,93 120.16 0.81%
7/23/2010 3.607,05 3.595,66 3.628,20 3.575,32 144.25 0.18%
7/22/2010 3.600,57 3.473,48 3.604,90 3.469,47 152.2 3.05%
7/21/2010 3.493,92 3.500,36 3.541,59 3.488,62 121.73 0.75%
7/20/2010 3.468,02 3.512,42 3.514,39 3.419,77 121.12 -0.53%
7/19/2010 3.486,33 3.476,07 3.534,49 3.476,07 98.87 -0.40%
7/16/2010 3.500,16 3.595,02 3.614,59 3.487,21 153.68 -2.28%
7/15/2010 3.581,82 3.617,37 3.654,10 3.569,41 129.05 -1.41%
7/14/2010 3.632,98 3.652,19 3.656,76 3.596,27 104.9 -0.13%
7/13/2010 3.637,76 3.568,39 3.642,53 3.567,68 120.33 1.96%
7/12/2010 3.567,66 3.562,70 3.593,12 3.545,57 81.69 0.37%
7/9/2010 3.554,48 3.567,37 3.570,89 3.540,39 102.7 0.46%
7/8/2010 3.538,25 3.516,13 3.553,61 3.504,78 137.18 1.57%
7/7/2010 3.483,44 3.386,47 3.483,44 3.361,18 161.38 1.75%
7/6/2010 3.423,36 3.352,39 3.456,43 3.349,68 139.6 2.73%
7/5/2010 3.332,46 3.362,72 3.364,75 3.331,59 82.88 -0.48%
7/2/2010 3.348,37 3.371,90 3.390,78 3.337,41 161.44 0.25%
7/1/2010 3.339,90 3.386,79 3.403,08 3.321,35 188.8 -2.99%
6/30/2010 3.442,89 3.448,00 3.470,69 3.408,55 169.32 0.29%
6/29/2010 3.432,99 3.520,33 3.532,38 3.424,72 176.01 -4.01%
6/28/2010 3.576,45 3.537,67 3.577,59 3.506,66 110.52 1.61%
6/25/2010 3.519,73 3.559,12 3.577,51 3.504,31 144.74 -1.00%
6/24/2010 3.555,36 3.666,42 3.667,94 3.543,47 151.02 -2.37%
6/23/2010 3.641,79 3.665,85 3.696,03 3.626,54 133.45 -1.71%
6/22/2010 3.705,32 3.703,31 3.726,04 3.671,39 136.38 -0.83%
6/21/2010 3.736,15 3.750,70 3.759,54 3.722,38 131.63 1.33%
6/18/2010 3.687,21 3.685,35 3.704,59 3.662,58 197.36 0.11%
6/17/2010 3.683,08 3.671,96 3.716,19 3.660,25 147.76 0.19%
6/16/2010 3.675,93 3.689,65 3.689,65 3.639,28 166.23 0.39%
6/15/2010 3.661,51 3.590,83 3.672,71 3.590,83 152.38 0.98%
6/14/2010 3.626,04 3.583,47 3.630,16 3.581,97 155.67 1.98%
6/11/2010 3.555,52 3.536,85 3.570,39 3.507,57 177.23 1.11%
6/10/2010 3.516,64 3.416,54 3.538,61 3.405,26 172.74 2.03%
6/9/2010 3.446,77 3.411,81 3.446,77 3.364,84 167.83 1.96%
6/8/2010 3.380,36 3.433,86 3.433,86 3.343,59 177 -0.98%
6/7/2010 3.413,72 3.397,17 3.455,32 3.381,73 175.97 -1.21%
6/4/2010 3.455,61 3.567,99 3.593,00 3.443,11 223.1 -2.86%
6/3/2010 3.557,34 3.572,76 3.598,38 3.549,88 163.04 1.59%
6/2/2010 3.501,50 3.471,83 3.505,73 3.432,20 143.9 -0.05%
 6/1/2010 3.503,08 3.481,66 3.521,24 3.414,50 187.82 -0.13%
5/31/2010 3.507,56 3.506,30 3.528,78 3.498,07 64.32 -0.21%
5/28/2010 3.515,06 3.553,17 3.553,17 3.501,17 153.9 -0.29%
5/27/2010 3.525,31 3.433,27 3.527,70 3.420,78 207.76 3.42%
5/26/2010 3.408,59 3.393,44 3.449,57 3.374,78 220.44 2.32%
5/25/2010 3.331,29 3.326,54 3.348,64 3.287,57 224.33 -2.90%
5/24/2010 3.430,93 3.460,49 3.477,86 3.399,58 134.3 0.01%
5/21/2010 3.430,74 3.433,19 3.458,67 3.341,76 291.51 -0.05%
5/20/2010 3.432,52 3.522,46 3.555,64 3.362,17 279.91 -2.25%
5/19/2010 3.511,67 3.557,35 3.576,14 3.485,89 221.01 -2.92%
5/18/2010 3.617,32 3.601,38 3.640,06 3.576,27 158.03 2.08%
5/17/2010 3.543,55 3.526,87 3.594,94 3.515,40 167.31 -0.47%
5/14/2010 3.560,36 3.706,77 3.711,12 3.543,74 239.78 -4.59%
5/13/2010 3.731,54 3.774,10 3.774,10 3.702,74 130.64 -0.06%
5/12/2010 3.733,87 3.665,77 3.763,07 3.639,34 207.58 1.10%
5/11/2010 3.693,20 3.655,24 3.700,29 3.623,22 222.17 -0.73%
5/10/2010 3.720,29 3.605,84 3.720,29 3.461,96 413.01 9.66%
5/7/2010 3.392,59 3.454,60 3.538,86 3.349,96 438.5 -4.60%
5/6/2010 3.556,11 3.583,75 3.667,89 3.541,82 331.06 -2.20%
5/5/2010 3.636,03 3.688,15 3.705,08 3.613,57 274.47 -1.44%
5/4/2010 3.689,29 3.827,05 3.836,17 3.678,89 245.24 -3.64%
5/3/2010 3.828,46 3.796,79 3.847,21 3.771,96 100.88 0.30%
4/30/2010 3.816,99 3.829,64 3.857,08 3.783,95 179.65 -0.62%
4/29/2010 3.840,62 3.796,44 3.857,64 3.775,34 180.09 1.42%
4/28/2010 3.787,00 3.815,39 3.848,15 3.749,53 284.11 -1.50%
4/27/2010 3.844,60 3.988,87 3.995,96 3.844,60 164.57 -3.82%
4/26/2010 3.997,39 3.995,26 4.017,53 3.978,31 129.53 1.17%
4/23/2010 3.951,30 3.921,87 3.968,50 3.907,19 161.66 0.68%
4/22/2010 3.924,65 3.969,50 4.007,30 3.907,43 189.28 -1.33%
4/21/2010 3.977,67 4.037,39 4.037,39 3.976,95 138.46 -1.22%
4/20/2010 4.026,65 3.987,75 4.030,04 3.970,63 119.54 1.41%
4/19/2010 3.970,47 3.964,53 3.987,05 3.949,08 116.46 -0.41%
4/16/2010 3.986,63 4.044,89 4.086,00 3.976,42 191.3 -1.94%
4/15/2010 4.065,65 4.069,30 4.084,69 4.036,90 120.3 0.20%
4/14/2010 4.057,70 4.051,65 4.074,29 4.046,61 136.85 0.64%
4/13/2010 4.031,99 4.038,73 4.058,10 4.020,71 126.78 -0.46%
4/12/2010 4.050,50 4.078,38 4.082,11 4.032,04 106.88 0.00%
4/9/2010 4.050,54 4.008,43 4.050,54 4.008,20 104.64 1.81%
4/8/2010 3.978,46 4.007,37 4.012,10 3.952,14 124.32 -1.20%
4/7/2010 4.026,97 4.049,25 4.052,03 4.020,17 115.46 -0.67%
4/6/2010 4.053,94 4.048,90 4.065,07 4.026,74 113.67 0.49%
4/1/2010 4.034,23 3.996,53 4.041,58 3.989,83 111.67 1.52%
3/31/2010 3.974,01 3.982,15 3.998,57 3.943,03 139.16 -0.34%
3/30/2010 3.987,41 4.018,20 4.028,64 3.978,87 117.89 -0.33%
3/29/2010 4.000,66 4.002,13 4.017,64 3.971,12 99.56 0.29%
3/26/2010 3.988,93 3.990,99 4.002,92 3.979,87 105.18 -0.29%
3/25/2010 4.000,48 3.951,71 4.008,70 3.950,95 137.6 1.28%
3/24/2010 3.949,81 3.960,27 3.966,96 3.907,85 132.04 -0.07%
3/23/2010 3.952,55 3.927,62 3.962,20 3.926,87 111.19 0.63%
3/22/2010 3.928,00 3.908,55 3.928,00 3.868,02 119.58 0.07%
3/19/2010 3.925,44 3.953,44 3.963,53 3.906,11 184.33 -0.32%
3/18/2010 3.938,18 3.936,94 3.964,78 3.923,26 125.64 -0.50%
3/17/2010 3.957,89 3.954,30 3.967,51 3.943,17 124.55 0.48%
3/16/2010 3.938,95 3.914,39 3.951,47 3.910,81 108.84 1.23%
3/15/2010 3.890,91 3.921,00 3.925,86 3.889,13 94.75 -0.93%
3/12/2010 3.927,40 3.933,97 3.956,42 3.919,07 114.57 -0.04%
3/11/2010 3.928,95 3.921,26 3.946,15 3.909,95 112.5 -0.37%
3/10/2010 3.943,55 3.908,39 3.950,64 3.902,11 123.16 0.86%
3/9/2010 3.910,01 3.907,73 3.919,52 3.876,09 125.24 0.17%
3/8/2010 3.903,54 3.924,22 3.924,22 3.901,97 112.18 -0.18%
3/5/2010 3.910,42 3.845,99 3.910,42 3.838,34 153.79 2.14%
3/4/2010 3.828,41 3.813,40 3.850,73 3.809,72 148.8 -0.37%
3/3/2010 3.842,52 3.799,33 3.849,73 3.787,96 123.31 0.80%
3/2/2010 3.811,92 3.770,64 3.811,92 3.763,16 120.32 1.12%
3/1/2010 3.769,54 3.739,56 3.771,81 3.724,84 145.26 1.64%
2/26/2010 3.708,80 3.680,61 3.710,31 3.648,34 151.63 1.87%
2/25/2010 3.640,77 3.694,56 3.724,69 3.633,81 171.81 -2.02%
2/24/2010 3.715,68 3.713,44 3.727,81 3.683,81 128.85 0.23%
2/23/2010 3.707,06 3.780,34 3.791,56 3.696,49 149.07 -1.32%
2/22/2010 3.756,70 3.780,68 3.781,98 3.752,88 147.65 -0.34%
2/19/2010 3.769,54 3.711,86 3.772,67 3.707,19 137.18 0.58%
2/18/2010 3.747,83 3.719,06 3.752,05 3.711,31 132.53 0.61%
2/17/2010 3.725,21 3.707,18 3.748,66 3.700,19 149.23 1.53%
2/16/2010 3.669,04 3.641,42 3.669,04 3.602,31 147.7 1.66%
2/15/2010 3.609,22 3.621,41 3.641,98 3.599,63 109.99 0.28%
2/12/2010 3.599,07 3.647,27 3.661,04 3.579,40 186.45 -0.49%
2/11/2010 3.616,75 3.659,95 3.675,64 3.581,86 261.45 -0.52%
2/10/2010 3.635,61 3.638,39 3.673,63 3.617,72 187.76 0.63%
2/9/2010 3.612,76 3.598,66 3.633,59 3.583,54 147.67 0.15%
2/8/2010 3.607,27 3.595,38 3.616,67 3.545,91 169.86 1.22%
2/5/2010 3.563,76 3.665,91 3.673,71 3.563,76 263.3 -3.40%
2/4/2010 3.689,25 3.792,42 3.806,21 3.685,57 175.69 -2.75%
2/3/2010 3.793,47 3.819,77 3.831,38 3.784,32 124.55 -0.49%
2/2/2010 3.812,13 3.766,83 3.819,07 3.737,72 134.75 1.33%
2/1/2010 3.762,01 3.713,17 3.774,36 3.702,01 119.83 0.60%
1/29/2010 3.739,46 3.712,02 3.768,39 3.696,00 149.88 1.37%
1/28/2010 3.688,79 3.812,19 3.812,19 3.688,79 168.08 -1.89%
1/27/2010 3.759,80 3.769,66 3.793,63 3.737,29 136.32 -1.24%
1/26/2010 3.807,04 3.748,03 3.807,48 3.741,36 141.54 0.67%
1/25/2010 3.781,85 3.793,63 3.833,44 3.780,50 131.37 -1.02%
1/22/2010 3.820,78 3.840,06 3.859,65 3.786,29 170.38 -1.07%
1/21/2010 3.862,16 3.955,78 3.966,20 3.862,16 112.34 -1.70%
1/20/2010 3.928,95 3.996,36 4.013,48 3.915,96 143.52 -2.01%
1/19/2010 4.009,67 3.968,73 4.019,88 3.930,91 115.69 0.81%
1/18/2010 3.977,46 3.971,17 3.982,79 3.954,28 86.95 0.58%
1/15/2010 3.954,38 4.030,94 4.044,08 3.949,90 162.3 -1.53%
 1/14/2010 4.015,77 4.029,20 4.029,71 3.993,50 108.97 0.37%
1/13/2010 4.000,86 3.979,94 4.007,86 3.979,15 117.7 0.02%
1/12/2010 4.000,05 4.044,19 4.049,48 3.980,20 124.78 -1.06%
1/11/2010 4.043,09 4.071,40 4.088,18 4.039,33 110.07 -0.05%
1/8/2010 4.045,14 4.042,64 4.051,41 4.013,34 131.78 0.51%
1/7/2010 4.024,80 4.005,96 4.032,24 3.983,90 118.43 0.18%
1/6/2010 4.017,67 4.014,45 4.022,94 3.996,80 110.09 0.12%
1/5/2010 4.012,91 4.012,43 4.028,34 3.993,33 129.52 -0.03%
1/4/2010 4.013,97 3.952,21 4.013,97 3.950,61 113.4 1.97%
12/31/2009 3.936,33 3.952,53 3.959,20 3.936,33 30.24 0.02%
12/30/2009 3.935,50 3.953,30 3.967,16 3.928,20 53.78 -0.62%
12/29/2009 3.959,98 3.959,03 3.976,92 3.949,97 59.82 0.33%
12/28/2009 3.947,15 3.939,66 3.951,78 3.934,36 44.81 0.88%
12/24/2009 3.912,73 3.909,43 3.922,93 3.909,43 17.48 0.05%
12/23/2009 3.910,75 3.923,31 3.930,76 3.898,82 76.48 0.32%
12/22/2009 3.898,38 3.878,86 3.918,67 3.876,82 90.66 0.68%
12/21/2009 3.872,06 3.807,84 3.873,88 3.802,13 103.57 2.05%
12/18/2009 3.794,44 3.833,72 3.871,00 3.794,44 197.9 -0.95%
12/17/2009 3.830,82 3.847,99 3.864,05 3.820,88 121.82 -1.16%
12/16/2009 3.875,82 3.837,11 3.878,20 3.836,28 124 1.09%
12/15/2009 3.834,09 3.834,53 3.843,13 3.793,65 100.39 0.10%
12/14/2009 3.830,44 3.839,75 3.846,75 3.811,62 91.28 0.70%
12/11/2009 3.803,72 3.795,06 3.836,88 3.795,06 112.99 0.14%
12/10/2009 3.798,38 3.756,90 3.805,17 3.753,12 122.15 1.09%
12/9/2009 3.757,39 3.776,53 3.799,87 3.734,71 129.18 -0.74%
12/8/2009 3.785,30 3.829,11 3.854,08 3.761,86 134.66 -1.43%
12/7/2009 3.840,05 3.836,05 3.853,98 3.803,62 85.57 -0.17%
12/4/2009 3.846,62 3.782,66 3.876,23 3.772,34 132.76 1.25%
12/3/2009 3.799,11 3.828,61 3.841,11 3.788,80 123.33 0.08%
12/2/2009 3.795,92 3.774,67 3.811,60 3.764,84 113.24 0.53%
12/1/2009 3.775,74 3.720,28 3.775,74 3.714,78 114.08 2.60%
11/30/2009 3.680,15 3.732,63 3.732,63 3.669,27 138.36 -1.11%
11/27/2009 3.721,45 3.613,28 3.748,08 3.610,81 159.71 1.15%
11/26/2009 3.679,23 3.787,72 3.792,90 3.672,78 147.9 -3.41%
11/25/2009 3.809,16 3.812,37 3.827,38 3.783,62 137.75 0.65%
11/24/2009 3.784,62 3.779,57 3.818,73 3.770,68 140.57 -0.75%
11/23/2009 3.813,17 3.766,38 3.828,69 3.765,31 132.41 2.25%
11/20/2009 3.729,36 3.772,37 3.788,07 3.714,42 151.64 -0.82%
11/19/2009 3.760,22 3.818,65 3.824,29 3.751,00 138.3 -1.77%
11/18/2009 3.828,16 3.850,27 3.862,17 3.815,04 121.75 -0.02%
11/17/2009 3.829,06 3.850,28 3.859,43 3.821,82 116.49 -0.88%
11/16/2009 3.863,16 3.837,24 3.868,16 3.830,26 126.99 1.50%
11/13/2009 3.806,01 3.794,63 3.810,70 3.764,51 103.07 -0.05%
11/12/2009 3.808,07 3.799,95 3.843,76 3.791,29 125.12 -0.17%
11/11/2009 3.814,39 3.818,17 3.843,88 3.803,11 130.64 0.76%
11/10/2009 3.785,59 3.788,80 3.802,90 3.775,26 129.23 0.00%
11/9/2009 3.785,49 3.737,43 3.786,48 3.737,37 144.34 2.11%
11/6/2009 3.707,29 3.703,34 3.725,90 3.658,03 131.92 -0.04%
 11/5/2009 3.708,73 3.637,12 3.728,76 3.617,09 138.74 1.05%
11/4/2009 3.670,33 3.616,20 3.682,50 3.611,97 155.87 2.40%
11/3/2009 3.584,25 3.602,84 3.607,86 3.549,65 156.08 -1.52%
11/2/2009 3.639,46 3.603,64 3.665,92 3.590,73 151.75 0.88%
10/30/2009 3.607,69 3.718,69 3.727,61 3.600,46 244.78 -2.86%
10/29/2009 3.714,02 3.654,90 3.721,73 3.641,13 178.56 1.37%
10/28/2009 3.663,78 3.731,50 3.734,31 3.661,07 210.13 -2.14%
10/27/2009 3.743,95 3.750,59 3.772,35 3.725,40 151.34 -0.01%
10/26/2009 3.744,45 3.823,82 3.838,45 3.732,64 132.58 -1.68%
10/23/2009 3.808,24 3.856,08 3.878,44 3.807,08 165.85 -0.33%
10/22/2009 3.820,85 3.823,44 3.831,18 3.792,48 131.6 -1.35%
10/21/2009 3.873,22 3.880,87 3.888,49 3.805,92 152.98 0.05%
10/20/2009 3.871,45 3.906,49 3.913,81 3.863,34 119.08 -0.54%
10/19/2009 3.892,36 3.842,54 3.892,36 3.842,54 112.33 1.69%
10/16/2009 3.827,60 3.890,66 3.907,49 3.817,90 168.53 -1.45%
10/15/2009 3.883,83 3.885,87 3.898,22 3.862,68 145.39 0.03%
10/14/2009 3.882,67 3.846,63 3.885,23 3.844,19 161.27 2.14%
10/13/2009 3.801,39 3.836,67 3.846,74 3.790,66 146.9 -1.15%
10/12/2009 3.845,80 3.813,38 3.859,15 3.805,96 130.39 1.22%
10/9/2009 3.799,61 3.788,33 3.822,96 3.777,74 108.59 -0.19%
10/8/2009 3.806,81 3.815,09 3.818,27 3.778,81 146.57 1.34%
10/7/2009 3.756,41 3.764,91 3.792,03 3.748,93 157.08 -0.37%
10/6/2009 3.770,21 3.691,10 3.770,21 3.678,56 173.21 2.59%
10/5/2009 3.675,01 3.651,98 3.677,37 3.629,41 121.84 0.69%
10/2/2009 3.649,90 3.695,47 3.698,79 3.627,40 192.99 -1.90%
10/1/2009 3.720,77 3.802,03 3.821,42 3.720,22 136.26 -1.97%
9/30/2009 3.795,41 3.825,17 3.841,99 3.763,35 152.94 -0.49%
9/29/2009 3.814,10 3.830,58 3.845,01 3.798,71 128.1 -0.28%
9/28/2009 3.825,00 3.727,77 3.825,00 3.703,08 129.65 2.30%
9/25/2009 3.739,14 3.760,75 3.768,52 3.731,99 131.8 -0.51%
9/24/2009 3.758,36 3.808,89 3.849,94 3.751,75 148.44 -1.66%
9/23/2009 3.821,79 3.822,60 3.849,27 3.807,13 140.2 -0.05%
9/22/2009 3.823,52 3.827,33 3.856,67 3.815,16 138.07 0.30%
9/21/2009 3.812,16 3.827,45 3.833,08 3.787,52 115.65 -0.41%
9/18/2009 3.827,84 3.816,57 3.853,97 3.812,71 270.78 -0.19%
9/17/2009 3.835,27 3.844,19 3.844,45 3.810,02 167.18 0.56%
9/16/2009 3.813,79 3.771,61 3.821,24 3.767,16 162.67 1.64%
9/15/2009 3.752,21 3.743,46 3.766,28 3.724,38 149.63 0.58%
9/14/2009 3.730,61 3.694,69 3.733,15 3.674,22 121.24 -0.11%
9/11/2009 3.734,89 3.722,97 3.751,44 3.722,52 165.67 0.78%
9/10/2009 3.705,87 3.725,76 3.731,92 3.679,21 157.64 -0.05%
9/9/2009 3.707,69 3.645,94 3.707,69 3.643,71 156.33 1.28%
9/8/2009 3.660,96 3.662,92 3.676,87 3.642,45 141.81 0.22%
9/7/2009 3.652,83 3.625,53 3.659,82 3.621,60 111.77 1.50%
9/4/2009 3.598,76 3.567,47 3.603,35 3.566,91 142.92 1.27%
9/3/2009 3.553,51 3.587,40 3.593,81 3.542,96 159.41 -0.55%
9/2/2009 3.573,13 3.578,70 3.581,14 3.535,49 210.79 -0.29%
9/1/2009 3.583,44 3.676,95 3.686,08 3.583,44 146.5 -1.92%
8/31/2009 3.653,54 3.668,37 3.682,59 3.647,41 101.16 -1.07%
8/28/2009 3.693,14 3.680,96 3.724,34 3.667,80 149.26 1.22%
8/27/2009 3.648,53 3.668,12 3.686,07 3.634,44 147.54 -0.54%
8/26/2009 3.668,34 3.668,80 3.693,82 3.657,60 184.89 -0.33%
8/25/2009 3.680,61 3.618,77 3.689,20 3.614,61 120.09 0.78%
8/24/2009 3.652,17 3.631,42 3.660,52 3.621,05 102.43 1.01%
8/21/2009 3.615,81 3.494,25 3.623,35 3.489,74 152.36 3.15%
8/20/2009 3.505,32 3.489,21 3.516,88 3.477,19 102.25 1.59%
8/19/2009 3.450,34 3.424,94 3.467,64 3.404,89 89.83 -0.01%
8/18/2009 3.450,69 3.435,75 3.450,69 3.419,71 78.98 0.91%
8/17/2009 3.419,69 3.472,39 3.474,33 3.396,60 115.58 -2.16%
8/14/2009 3.495,27 3.535,39 3.553,81 3.480,47 106.07 -0.83%
8/13/2009 3.524,39 3.511,19 3.558,47 3.503,99 131.97 0.49%
8/12/2009 3.507,24 3.455,87 3.511,76 3.435,87 110.82 1.48%
8/11/2009 3.456,18 3.511,76 3.528,21 3.444,52 115.7 -1.38%
8/10/2009 3.504,54 3.504,99 3.509,96 3.482,84 93.33 -0.47%
8/7/2009 3.521,14 3.467,72 3.539,31 3.437,00 157.85 1.25%
8/6/2009 3.477,83 3.483,14 3.507,83 3.458,30 146.52 0.56%
8/5/2009 3.458,53 3.475,70 3.507,89 3.443,94 154.42 -0.51%
8/4/2009 3.476,37 3.481,49 3.482,33 3.441,43 128.87 -0.04%
8/3/2009 3.477,80 3.427,45 3.505,84 3.417,82 140.36 1.50%
7/31/2009 3.426,27 3.423,86 3.447,15 3.408,00 164.62 -0.27%
7/30/2009 3.435,49 3.397,39 3.455,51 3.373,08 172.3 2.08%
7/29/2009 3.365,62 3.322,21 3.394,68 3.322,21 139.75 1.04%
7/28/2009 3.330,97 3.374,93 3.400,57 3.327,45 111.41 -1.23%
7/27/2009 3.372,36 3.405,16 3.406,40 3.350,37 110.18 0.18%
7/24/2009 3.366,45 3.357,67 3.408,28 3.346,91 128.15 -0.22%
7/23/2009 3.373,72 3.315,54 3.380,16 3.280,68 131.03 2.08%
7/22/2009 3.305,07 3.308,99 3.308,99 3.267,65 110.59 0.07%
7/21/2009 3.302,89 3.276,97 3.330,28 3.265,63 118.23 0.98%
7/20/2009 3.270,94 3.252,15 3.279,10 3.233,94 101.45 1.63%
7/17/2009 3.218,46 3.221,86 3.235,82 3.206,95 121.72 0.59%
7/16/2009 3.199,68 3.168,47 3.227,82 3.157,26 129.7 0.90%
7/15/2009 3.171,27 3.104,95 3.171,27 3.102,35 155.16 2.90%
7/14/2009 3.081,87 3.066,98 3.093,92 3.045,34 95.24 0.98%
7/13/2009 3.052,08 2.974,33 3.052,08 2.957,83 97.93 2.31%
7/10/2009 2.983,10 3.010,53 3.022,58 2.976,81 102.06 -1.42%
7/9/2009 3.025,94 3.027,38 3.059,09 3.013,27 108.71 0.54%
7/8/2009 3.009,71 3.031,86 3.048,84 3.000,28 138.63 -1.27%
7/7/2009 3.048,57 3.098,28 3.112,95 3.044,71 122.21 -1.09%
7/6/2009 3.082,16 3.089,20 3.103,22 3.059,06 113.71 -1.20%
7/3/2009 3.119,51 3.126,71 3.132,73 3.092,18 82.46 0.10%
7/2/2009 3.116,41 3.200,75 3.200,75 3.116,41 147.77 -3.13%
7/1/2009 3.217,00 3.163,53 3.233,60 3.161,83 123.72 2.44%
6/30/2009 3.140,44 3.207,97 3.207,97 3.124,72 132.62 -1.67%
6/29/2009 3.193,68 3.122,54 3.205,36 3.120,96 105.5 2.04%
6/26/2009 3.129,73 3.181,14 3.204,01 3.112,62 121.05 -1.05%
6/25/2009 3.163,10 3.178,72 3.186,24 3.110,35 123.65 -0.68%
6/24/2009 3.184,76 3.136,77 3.196,97 3.104,84 135.16 2.18%
6/23/2009 3.116,82 3.097,39 3.143,53 3.097,39 136.79 -0.21%
6/22/2009 3.123,25 3.221,16 3.224,42 3.123,10 146.33 -3.04%
6/19/2009 3.221,27 3.195,85 3.243,96 3.183,86 215.77 0.85%
6/18/2009 3.194,06 3.172,88 3.207,08 3.139,41 127.29 1.04%
6/17/2009 3.161,14 3.202,36 3.211,12 3.136,91 157.18 -1.64%
6/16/2009 3.213,95 3.224,28 3.247,76 3.209,81 105.58 -0.17%
6/15/2009 3.219,58 3.308,57 3.308,57 3.213,32 139.4 -3.20%
6/12/2009 3.326,14 3.331,11 3.340,50 3.310,52 101.18 -0.26%
6/11/2009 3.334,94 3.301,06 3.343,06 3.294,34 113.74 0.59%
6/10/2009 3.315,27 3.338,76 3.370,87 3.303,04 137.35 0.56%
6/9/2009 3.296,73 3.314,66 3.332,35 3.284,14 128.38 0.21%
6/8/2009 3.289,66 3.327,56 3.330,85 3.275,70 116.16 -1.48%
6/5/2009 3.339,05 3.338,73 3.389,81 3.318,03 143.35 0.82%
6/4/2009 3.312,03 3.316,91 3.351,64 3.308,49 128.2 0.07%
6/3/2009 3.309,65 3.387,88 3.387,88 3.288,99 131.7 -2.02%
6/2/2009 3.378,04 3.346,56 3.399,59 3.342,28 144.4 -0.04%
6/1/2009 3.379,49 3.339,38 3.384,08 3.331,61 128.43 3.11%
5/29/2009 3.277,65 3.306,43 3.317,58 3.267,89 165.33 0.43%
5/28/2009 3.263,70 3.250,05 3.293,61 3.231,61 125.62 -0.95%
5/27/2009 3.294,86 3.281,92 3.301,77 3.267,10 131.57 0.76%
5/26/2009 3.270,09 3.215,96 3.277,23 3.170,56 129.57 1.05%
5/25/2009 3.236,16 3.235,22 3.249,01 3.168,22 58.84 0.25%
5/22/2009 3.227,97 3.233,82 3.260,63 3.199,80 103.59 0.33%
5/21/2009 3.217,41 3.261,32 3.266,47 3.208,81 97.82 -2.60%
5/20/2009 3.303,37 3.262,36 3.320,33 3.258,58 144.15 0.87%
5/19/2009 3.274,96 3.264,30 3.294,69 3.246,08 174.69 0.91%
5/18/2009 3.245,39 3.135,12 3.245,39 3.115,27 136.72 2.41%
5/15/2009 3.169,05 3.179,29 3.190,74 3.134,90 137.39 0.40%
5/14/2009 3.156,29 3.136,31 3.167,13 3.118,06 165.96 0.11%
5/13/2009 3.152,90 3.241,25 3.254,83 3.152,53 206.66 -2.42%
5/12/2009 3.231,10 3.209,47 3.270,61 3.209,47 148.24 -0.54%
5/11/2009 3.248,67 3.312,65 3.312,65 3.224,54 163.75 -1.93%
5/8/2009 3.312,59 3.281,65 3.345,46 3.279,16 147.48 1.88%
5/7/2009 3.251,52 3.309,75 3.355,95 3.244,27 232.56 -0.97%
5/6/2009 3.283,51 3.220,79 3.308,64 3.205,73 217.88 1.81%
5/5/2009 3.225,00 3.243,62 3.260,62 3.209,87 205.75 -0.40%
5/4/2009 3.237,97 3.180,26 3.241,34 3.168,25 144.43 2.47%
4/30/2009 3.159,85 3.142,42 3.194,25 3.141,36 212.06 1.38%
4/29/2009 3.116,94 3.073,35 3.125,17 3.062,89 188.65 2.16%
4/28/2009 3.051,02 3.044,65 3.085,44 3.016,06 151.59 -1.66%
4/27/2009 3.102,43 3.043,30 3.109,51 3.040,45 120.1 -0.01%
4/24/2009 3.102,85 3.022,16 3.102,85 3.016,95 151.69 3.13%
4/23/2009 3.008,62 2.996,10 3.056,64 2.983,99 155.4 -0.55%
4/22/2009 3.025,24 2.974,57 3.026,33 2.935,18 179.98 1.72%
4/21/2009 2.973,94 2.963,99 3.003,34 2.898,52 185.64 0.15%
4/20/2009 2.969,40 3.081,15 3.082,56 2.958,53 172.07 -3.96%
4/17/2009 3.091,96 3.048,64 3.102,04 3.029,61 214.57 1.77%
4/16/2009 3.038,18 3.006,90 3.054,14 2.977,83 148.51 1.76%
4/15/2009 2.985,74 2.963,77 3.003,00 2.956,45 124.59 -0.48%
4/14/2009 3.000,22 2.994,45 3.028,36 2.960,82 176.22 0.88%
4/9/2009 2.974,18 2.949,95 2.990,63 2.923,41 159.92 1.82%
4/8/2009 2.921,06 2.855,22 2.936,82 2.847,96 141.83 0.65%
4/7/2009 2.902,31 2.936,16 2.950,36 2.876,02 148.17 -0.94%
4/6/2009 2.929,75 2.993,08 3.018,36 2.905,12 195.49 -0.98%
4/3/2009 2.958,74 2.972,87 3.019,02 2.947,99 192.13 -1.11%
4/2/2009 2.992,06 2.896,67 3.000,98 2.896,67 253.03 5.37%
4/1/2009 2.839,61 2.792,59 2.841,38 2.741,27 150 1.15%
3/31/2009 2.807,34 2.746,40 2.807,96 2.734,69 133.35 3.24%
3/30/2009 2.719,34 2.788,37 2.794,78 2.719,34 148.25 -4.27%
3/27/2009 2.840,62 2.890,42 2.902,00 2.823,99 144.1 -1.78%
3/26/2009 2.892,07 2.899,93 2.906,48 2.856,89 127.86 -0.05%
3/25/2009 2.893,45 2.853,76 2.918,23 2.844,80 173.58 0.66%
3/24/2009 2.874,39 2.915,11 2.916,67 2.840,96 210.59 0.17%
3/23/2009 2.869,57 2.845,77 2.873,99 2.801,94 154.32 2.81%
3/20/2009 2.791,14 2.748,73 2.798,04 2.724,56 209.55 0.51%
3/19/2009 2.776,99 2.784,93 2.833,21 2.760,67 205.36 0.60%
3/18/2009 2.760,34 2.805,14 2.813,93 2.720,44 146.61 -0.25%
3/17/2009 2.767,28 2.764,02 2.782,17 2.722,19 167.81 -0.87%
3/16/2009 2.791,66 2.761,54 2.791,66 2.747,29 172.68 3.18%
3/13/2009 2.705,63 2.744,41 2.771,72 2.694,59 219.4 0.42%
3/12/2009 2.694,25 2.640,44 2.697,43 2.594,73 183.18 0.75%
3/11/2009 2.674,20 2.656,94 2.734,70 2.617,44 222.47 0.39%
3/10/2009 2.663,68 2.519,43 2.673,03 2.510,24 219.86 5.73%
3/9/2009 2.519,29 2.552,99 2.552,99 2.465,46 201.03 -0.60%
3/6/2009 2.534,45 2.566,30 2.597,75 2.521,46 212.59 -1.37%
3/5/2009 2.569,63 2.657,82 2.664,19 2.569,63 188.17 -3.96%
3/4/2009 2.675,68 2.595,89 2.675,68 2.575,40 223.36 4.74%
3/3/2009 2.554,55 2.591,11 2.616,76 2.552,31 179.85 -1.04%
3/2/2009 2.581,46 2.632,92 2.639,21 2.581,46 167.98 -4.48%
2/27/2009 2.702,48 2.709,56 2.714,51 2.644,19 183.1 -1.54%
2/26/2009 2.744,84 2.735,84 2.769,57 2.694,77 190.43 1.78%
2/25/2009 2.696,92 2.760,12 2.760,12 2.662,73 165.2 -0.41%
2/24/2009 2.708,05 2.700,42 2.733,87 2.669,50 187.51 -0.73%
2/23/2009 2.727,87 2.805,67 2.810,91 2.719,30 155.36 -0.82%
2/20/2009 2.750,55 2.817,47 2.830,33 2.750,55 218.62 -4.25%
2/19/2009 2.872,60 2.893,05 2.913,10 2.861,15 143.82 -0.05%
2/18/2009 2.874,07 2.895,29 2.898,34 2.825,48 157.29 -0.04%
2/17/2009 2.875,23 2.933,36 2.935,79 2.854,76 154.16 -2.94%
2/16/2009 2.962,22 2.977,17 2.994,41 2.960,77 85.25 -1.19%
2/13/2009 2.997,86 3.012,18 3.044,73 2.986,28 123.7 1.13%
2/12/2009 2.964,34 3.010,48 3.012,06 2.932,41 155.61 -2.09%
2/11/2009 3.027,72 2.995,75 3.034,01 2.986,21 147.21 0.23%
2/10/2009 3.020,75 3.102,30 3.124,05 3.020,75 144.48 -3.64%
2/9/2009 3.134,87 3.110,60 3.146,13 3.089,77 131.16 0.39%
2/6/2009 3.122,79 3.090,08 3.146,69 3.056,92 186.07 1.84%
 2/5/2009 3.066,29 3.011,13 3.069,11 2.976,59 147.3 -0.09%
2/4/2009 3.068,99 3.007,96 3.097,73 2.988,45 174.17 2.90%
2/3/2009 2.982,39 2.951,31 2.989,17 2.899,22 138.87 1.79%
2/2/2009 2.930,05 2.929,19 2.940,63 2.867,68 125.6 -1.48%
1/30/2009 2.973,92 2.999,46 3.028,09 2.949,39 178.9 -1.19%
1/29/2009 3.009,75 3.054,15 3.064,14 2.986,01 153.13 -2.15%
1/28/2009 3.076,01 2.998,35 3.085,69 2.989,68 188.19 4.11%
1/27/2009 2.954,53 2.970,45 2.970,95 2.907,64 155.56 -0.03%
1/26/2009 2.955,37 2.838,74 2.968,11 2.834,54 170.96 3.73%
1/23/2009 2.849,14 2.869,23 2.885,62 2.770,09 169.84 -0.71%
1/22/2009 2.869,62 2.964,66 2.981,10 2.864,74 163.12 -1.24%
1/21/2009 2.905,57 2.885,09 2.947,65 2.841,87 228.84 -0.67%
1/20/2009 2.925,28 2.984,81 3.031,55 2.912,53 149.77 -2.15%
1/19/2009 2.989,69 3.069,92 3.083,39 2.949,64 122.39 -0.90%
1/16/2009 3.016,75 3.059,21 3.107,85 3.009,50 168.81 0.70%
1/15/2009 2.995,88 3.056,95 3.071,55 2.962,56 171.38 -1.84%
1/14/2009 3.052,00 3.216,88 3.219,37 3.018,06 170.76 -4.56%
1/13/2009 3.197,89 3.232,25 3.234,52 3.154,29 140.37 -1.49%
1/12/2009 3.246,12 3.287,58 3.305,46 3.236,47 103.39 -1.62%
1/9/2009 3.299,50 3.337,84 3.368,30 3.271,03 110.15 -0.75%
1/8/2009 3.324,33 3.308,64 3.346,28 3.269,80 117.24 -0.65%
1/7/2009 3.346,09 3.378,99 3.403,33 3.316,60 143.93 -1.48%
1/6/2009 3.396,22 3.372,78 3.426,04 3.339,29 131.79 1.08%
1/5/2009 3.359,92 3.381,28 3.382,85 3.323,12 121.29 0.31%
1/2/2009 3.349,69 3.240,75 3.349,69 3.219,55 76.92 4.09%
12/31/2008 3.217,97 3.242,30 3.264,50 3.217,97 39.35 0.03%
12/30/2008 3.217,13 3.160,43 3.217,13 3.151,03 65.05 2.76%
12/29/2008 3.130,72 3.139,24 3.169,25 3.105,07 58.31 0.47%
12/24/2008 3.116,21 3.111,02 3.150,23 3.094,69 30.57 -0.39%
12/23/2008 3.128,41 3.154,40 3.188,42 3.128,41 89.7 -0.73%
12/22/2008 3.151,36 3.201,66 3.209,35 3.151,36 121.44 -2.31%
12/19/2008 3.225,90 3.190,15 3.248,92 3.146,82 213.88 -0.26%
12/18/2008 3.234,15 3.246,86 3.260,01 3.196,91 157.13 -0.24%
12/17/2008 3.241,92 3.281,82 3.305,02 3.187,72 173.59 -0.30%
12/16/2008 3.251,66 3.186,43 3.251,66 3.176,70 131.83 2.07%
12/15/2008 3.185,66 3.258,25 3.269,11 3.171,65 121.99 -0.87%
12/12/2008 3.213,60 3.172,19 3.242,37 3.114,77 187.03 -2.80%
12/11/2008 3.306,13 3.309,00 3.342,72 3.263,15 129.27 -0.43%
12/10/2008 3.320,31 3.310,06 3.331,30 3.261,56 141.43 0.68%
12/9/2008 3.297,80 3.211,15 3.342,84 3.198,51 199.28 1.55%
12/8/2008 3.247,48 3.190,50 3.253,27 3.154,03 191.47 8.68%
12/5/2008 2.988,01 3.118,74 3.128,43 2.956,75 170.76 -5.48%
12/4/2008 3.161,16 3.160,40 3.257,15 3.109,16 169.39 -0.17%
12/3/2008 3.166,65 3.147,42 3.183,50 3.056,03 136.41 0.44%
12/2/2008 3.152,90 3.029,85 3.160,30 3.011,80 162.81 2.35%
12/1/2008 3.080,43 3.261,33 3.272,09 3.071,99 137.26 -5.59%
11/28/2008 3.262,68 3.239,38 3.262,68 3.177,30 144.64 0.38%
11/27/2008 3.250,39 3.223,40 3.254,76 3.205,25 110.61 2.54%
11/26/2008 3.169,85 3.183,70 3.213,16 3.095,06 157.88 -1.24%
11/25/2008 3.209,56 3.126,38 3.274,71 3.104,36 222.08 1.18%
11/24/2008 3.172,11 2.959,52 3.172,11 2.931,49 219.13 10.09%
11/21/2008 2.881,26 3.005,19 3.041,11 2.838,50 230.95 -3.33%
11/20/2008 2.980,42 3.000,14 3.037,36 2.909,34 236.56 -3.48%
11/19/2008 3.087,89 3.215,51 3.215,51 3.085,14 182.59 -4.03%
11/18/2008 3.217,40 3.194,16 3.227,75 3.103,54 176.68 1.11%
11/17/2008 3.182,03 3.283,57 3.309,62 3.166,79 151.74 -3.32%
11/14/2008 3.291,47 3.370,86 3.378,93 3.269,56 166.66 0.67%
11/13/2008 3.269,46 3.196,03 3.293,98 3.183,65 161.55 1.10%
11/12/2008 3.233,96 3.407,36 3.410,09 3.207,90 169.35 -3.07%
11/11/2008 3.336,41 3.453,65 3.460,13 3.328,31 139.34 -4.83%
11/10/2008 3.505,75 3.558,65 3.612,28 3.489,72 129.57 1.06%
11/7/2008 3.469,12 3.393,39 3.509,92 3.351,22 159.76 2.42%
11/6/2008 3.387,25 3.504,38 3.574,95 3.377,68 219.32 -6.38%
11/5/2008 3.618,11 3.667,85 3.675,36 3.569,30 189.89 -1.98%
11/4/2008 3.691,09 3.545,10 3.691,09 3.519,09 208.25 4.62%
11/3/2008 3.527,97 3.513,12 3.527,97 3.459,84 144.42 1.17%
10/31/2008 3.487,07 3.388,79 3.487,07 3.319,35 218.91 2.33%
10/30/2008 3.407,82 3.489,35 3.489,35 3.327,95 257.79 0.15%
10/29/2008 3.402,57 3.297,15 3.402,57 3.269,06 303.66 9.23%
10/28/2008 3.114,92 3.159,50 3.176,11 2.996,16 258.38 1.55%
10/27/2008 3.067,35 3.035,37 3.128,24 2.976,40 222.37 -3.96%
10/24/2008 3.193,79 3.152,06 3.193,79 2.959,29 324.8 -3.54%
10/23/2008 3.310,87 3.311,12 3.343,58 3.182,03 217.44 0.38%
10/22/2008 3.298,18 3.380,01 3.418,30 3.291,71 192.2 -5.10%
10/21/2008 3.475,40 3.536,80 3.545,53 3.436,45 186.46 0.78%
10/20/2008 3.448,51 3.413,83 3.448,51 3.356,09 220.54 3.56%
10/17/2008 3.329,92 3.349,39 3.349,82 3.179,38 298.43 4.68%
10/16/2008 3.181,00 3.215,21 3.354,39 3.115,89 341.22 -5.92%
10/15/2008 3.381,07 3.610,43 3.616,47 3.346,77 278.06 -6.82%
10/14/2008 3.628,52 3.680,52 3.766,88 3.555,99 315.27 2.75%
10/13/2008 3.531,50 3.379,53 3.531,50 3.290,41 301.05 11.18%
10/10/2008 3.176,49 3.164,92 3.280,04 3.047,85 466.14 -7.73%
10/9/2008 3.442,70 3.567,76 3.612,37 3.389,70 272.57 -1.55%
10/8/2008 3.496,89 3.561,10 3.759,36 3.426,85 372.82 -6.31%
10/7/2008 3.732,22 3.827,74 3.856,98 3.689,26 258.33 0.55%
10/6/2008 3.711,98 3.887,14 3.911,49 3.679,63 277.66 -9.04%
10/3/2008 4.080,75 3.977,15 4.110,65 3.934,03 208.46 2.96%
10/2/2008 3.963,28 4.063,26 4.112,24 3.962,74 198.49 -2.25%
10/1/2008 4.054,54 4.071,39 4.071,39 3.998,49 166.05 0.56%
9/30/2008 4.032,10 3.850,74 4.043,33 3.844,63 250.93 1.99%
9/29/2008 3.953,48 4.160,84 4.160,84 3.953,48 221.76 -5.04%
9/26/2008 4.163,38 4.164,91 4.201,51 4.106,75 144.14 -1.50%
9/25/2008 4.226,81 4.112,67 4.231,84 4.111,27 179.84 2.73%
9/24/2008 4.114,54 4.160,67 4.169,17 4.097,35 162.92 -0.61%
9/23/2008 4.139,82 4.197,22 4.205,50 4.114,49 191.7 -1.98%
9/22/2008 4.223,51 4.331,17 4.356,67 4.223,51 207.09 -2.34%
9/19/2008 4.324,87 4.226,48 4.324,87 4.090,17 531.25 9.27%
9/18/2008 3.957,86 3.981,46 4.077,97 3.926,82 300.51 -1.06%
9/17/2008 4.000,11 4.159,47 4.160,26 3.990,86 284.15 -2.14%
9/16/2008 4.087,40 4.098,48 4.158,36 4.027,44 316.68 -1.96%
9/15/2008 4.168,97 4.184,52 4.232,82 4.075,54 305.21 -3.78%
9/12/2008 4.332,66 4.315,42 4.333,03 4.256,73 145.31 1.97%
9/11/2008 4.249,07 4.275,17 4.286,83 4.192,92 169.03 -0.81%
9/10/2008 4.283,66 4.297,09 4.315,23 4.239,09 185.01 -0.23%
9/9/2008 4.293,34 4.335,02 4.386,78 4.275,10 176.17 -1.08%
9/8/2008 4.340,18 4.355,52 4.408,82 4.289,51 219.68 3.42%
9/5/2008 4.196,66 4.271,50 4.288,31 4.181,61 205.79 -2.49%
9/4/2008 4.304,01 4.444,47 4.457,30 4.302,04 188.29 -3.22%
9/3/2008 4.447,13 4.502,03 4.511,69 4.447,13 145.81 -2.03%
9/2/2008 4.539,07 4.465,34 4.558,56 4.444,11 197.45 1.50%
9/1/2008 4.472,13 4.455,59 4.491,52 4.436,68 94.36 -0.23%
8/29/2008 4.482,60 4.474,02 4.508,67 4.456,23 161.01 0.47%
8/28/2008 4.461,49 4.369,83 4.479,73 4.339,61 169.29 2.02%
8/27/2008 4.373,08 4.371,15 4.390,33 4.309,79 123.75 0.10%
8/26/2008 4.368,55 4.330,62 4.383,80 4.296,24 106.23 0.29%
8/25/2008 4.355,87 4.383,24 4.392,50 4.350,83 65.14 -1.01%
8/22/2008 4.400,45 4.322,64 4.404,77 4.306,11 109.1 2.23%
8/21/2008 4.304,61 4.336,05 4.341,79 4.294,94 124.13 -1.40%
8/20/2008 4.365,87 4.355,55 4.377,50 4.327,22 116.91 0.76%
8/19/2008 4.332,79 4.402,98 4.402,98 4.329,94 127.54 -2.61%
8/18/2008 4.448,84 4.435,91 4.501,38 4.405,07 93.65 -0.11%
8/15/2008 4.453,62 4.445,82 4.495,86 4.421,37 106.97 0.74%
8/14/2008 4.420,91 4.439,48 4.467,28 4.383,48 123.34 0.41%
8/13/2008 4.402,97 4.492,28 4.500,00 4.397,62 154.19 -2.56%
8/12/2008 4.518,48 4.521,37 4.552,26 4.494,10 148.98 -0.44%
8/11/2008 4.538,49 4.500,30 4.538,49 4.486,11 111.65 1.04%
8/8/2008 4.491,85 4.432,01 4.496,41 4.415,75 158.97 0.77%
8/7/2008 4.457,43 4.434,63 4.514,17 4.432,30 185.97 0.20%
8/6/2008 4.448,33 4.423,94 4.454,02 4.395,82 182.95 1.41%
8/5/2008 4.386,35 4.301,44 4.390,93 4.282,39 181.95 2.47%
8/4/2008 4.280,63 4.306,85 4.332,15 4.267,29 111.72 -0.78%
8/1/2008 4.314,34 4.345,01 4.378,84 4.297,08 137.88 -1.78%
7/31/2008 4.392,36 4.415,79 4.448,05 4.365,26 162.67 -0.19%
7/30/2008 4.400,55 4.384,80 4.424,01 4.346,82 168.14 1.85%
7/29/2008 4.320,49 4.280,93 4.346,12 4.256,36 185.7 -0.09%
7/28/2008 4.324,45 4.367,50 4.367,50 4.316,61 121.68 -1.20%
7/25/2008 4.377,18 4.303,27 4.398,13 4.299,36 178.22 0.67%
7/24/2008 4.347,99 4.434,87 4.440,89 4.328,52 174.64 -1.38%
7/23/2008 4.408,74 4.389,82 4.419,48 4.367,27 187.14 1.88%
7/22/2008 4.327,26 4.286,82 4.332,99 4.259,29 195.08 0.00%
7/21/2008 4.327,14 4.310,16 4.362,06 4.261,98 278.95 0.65%
7/18/2008 4.299,36 4.186,65 4.299,36 4.177,80 243.3 1.74%
7/17/2008 4.225,99 4.174,43 4.260,95 4.159,02 253.87 2.76%
7/16/2008 4.112,45 4.070,01 4.116,28 4.002,87 210.21 1.26%
7/15/2008 4.061,15 4.088,36 4.110,27 4.024,84 215.19 -1.96%
7/14/2008 4.142,53 4.148,10 4.189,22 4.135,15 133.9 1.02%
7/11/2008 4.100,64 4.250,46 4.260,81 4.100,64 226.33 -3.09%
7/10/2008 4.231,56 4.261,65 4.293,12 4.209,64 188.7 -2.49%
7/9/2008 4.339,66 4.323,53 4.342,63 4.301,48 162.3 1.50%
7/8/2008 4.275,61 4.254,87 4.292,41 4.224,08 198.95 -1.54%
7/7/2008 4.342,59 4.305,29 4.350,94 4.271,00 134.68 1.80%
7/4/2008 4.266,00 4.358,25 4.358,60 4.266,00 113.12 -1.80%
7/3/2008 4.343,99 4.241,70 4.358,02 4.224,13 233.2 1.11%
7/2/2008 4.296,48 4.349,99 4.378,16 4.296,48 196.03 -1.03%
7/1/2008 4.341,21 4.410,79 4.415,86 4.307,09 204.45 -2.11%
6/30/2008 4.434,85 4.404,49 4.439,78 4.354,87 200.55 0.85%
6/27/2008 4.397,32 4.408,33 4.433,22 4.348,31 210.81 -0.65%
6/26/2008 4.426,19 4.490,62 4.505,98 4.426,19 176.92 -2.43%
6/25/2008 4.536,29 4.489,70 4.537,16 4.489,70 157.92 1.40%
6/24/2008 4.473,76 4.514,40 4.533,40 4.426,26 197.9 -0.83%
6/23/2008 4.511,37 4.497,30 4.538,54 4.489,87 152.54 0.05%
6/20/2008 4.509,27 4.612,99 4.617,03 4.475,13 269.39 -1.79%
6/19/2008 4.591,39 4.590,98 4.631,64 4.590,98 194.79 -0.59%
6/18/2008 4.618,75 4.668,43 4.676,63 4.597,22 171.54 -1.44%
6/17/2008 4.686,33 4.673,13 4.723,25 4.673,13 161.83 0.61%
6/16/2008 4.657,74 4.686,68 4.690,73 4.618,49 130.36 -0.52%
6/13/2008 4.682,30 4.665,44 4.689,41 4.614,54 156.71 0.21%
6/12/2008 4.672,30 4.667,71 4.694,71 4.646,15 200.98 0.24%
6/11/2008 4.660,91 4.777,48 4.796,93 4.659,52 183.39 -2.10%
6/10/2008 4.761,08 4.764,41 4.793,37 4.732,57 182.04 -0.80%
6/9/2008 4.799,38 4.779,43 4.821,27 4.775,26 154.94 0.08%
6/6/2008 4.795,32 4.936,89 4.969,03 4.793,72 203.48 -2.28%
6/5/2008 4.907,06 4.915,72 4.944,45 4.880,35 198.13 -0.16%
6/4/2008 4.915,07 4.966,28 4.966,28 4.867,09 152 -1.38%
6/3/2008 4.983,71 4.914,23 4.987,76 4.914,23 127.26 0.98%
6/2/2008 4.935,21 5.008,94 5.012,01 4.925,09 127.86 -1.58%
5/30/2008 5.014,28 4.989,61 5.028,80 4.986,39 156.02 0.77%
5/29/2008 4.975,90 4.988,33 5.006,47 4.952,16 159.6 0.10%
5/28/2008 4.971,11 4.923,78 5.006,16 4.914,18 152.84 1.32%
5/27/2008 4.906,56 4.956,72 4.959,51 4.893,86 135.46 -0.63%
5/26/2008 4.937,84 4.910,53 4.950,76 4.910,53 64.76 0.08%
5/23/2008 4.933,77 5.020,60 5.021,07 4.933,77 134.89 -1.89%
5/22/2008 5.028,74 4.977,85 5.047,91 4.975,04 144.89 0.02%
5/21/2008 5.027,55 5.065,28 5.080,73 5.003,09 157.36 -0.54%
5/20/2008 5.054,88 5.091,45 5.104,74 5.041,22 142.4 -1.70%
5/19/2008 5.142,10 5.090,53 5.142,10 5.076,12 118.89 1.26%
5/16/2008 5.078,04 5.090,75 5.120,91 5.058,79 147.46 0.41%
5/15/2008 5.057,51 5.045,68 5.060,28 5.020,39 130.18 0.04%
5/14/2008 5.055,24 5.036,67 5.067,97 4.992,14 153.92 1.13%
5/13/2008 4.998,67 5.001,98 5.017,28 4.951,37 144.61 0.45%
5/12/2008 4.976,21 4.975,09 5.011,27 4.954,67 74.71 0.32%
5/9/2008 4.960,56 5.001,00 5.004,58 4.925,05 128.28 -1.88%
 5/8/2008 5.055,58 5.029,02 5.066,87 5.025,21 109.89 -0.39%
5/7/2008 5.075,31 5.058,78 5.100,10 5.041,57 133.95 0.68%
5/6/2008 5.040,92 5.052,71 5.067,84 5.011,12 121.98 -0.44%
5/5/2008 5.063,36 5.062,70 5.078,72 5.048,24 70.41 -0.13%
5/2/2008 5.069,71 5.057,52 5.099,39 5.028,57 162.67 1.46%
4/30/2008 4.996,54 4.976,56 5.006,48 4.935,10 152.67 0.39%
4/29/2008 4.977,10 4.986,12 5.013,05 4.957,78 132.6 -0.71%
4/28/2008 5.012,75 4.989,92 5.030,76 4.986,44 94.54 0.69%
4/25/2008 4.978,21 4.954,29 5.013,44 4.950,90 161.35 0.99%
4/24/2008 4.929,55 4.916,56 4.942,82 4.861,22 138.18 -0.31%
4/23/2008 4.944,65 4.888,14 4.951,05 4.850,91 155.55 1.48%
4/22/2008 4.872,64 4.887,28 4.930,16 4.849,88 128.65 -0.77%
4/21/2008 4.910,35 4.954,49 4.961,31 4.885,13 134.67 -1.03%
4/18/2008 4.961,69 4.882,29 4.976,37 4.878,40 192.98 2.05%
4/17/2008 4.862,14 4.877,07 4.900,66 4.834,22 165.84 0.15%
4/16/2008 4.855,10 4.820,27 4.863,06 4.789,28 181.52 1.56%
4/15/2008 4.780,68 4.801,00 4.820,75 4.741,06 118.84 0.30%
4/14/2008 4.766,49 4.755,07 4.793,63 4.750,28 119.72 -0.66%
4/11/2008 4.797,93 4.891,84 4.917,89 4.775,16 153.18 -1.27%
4/10/2008 4.859,42 4.875,48 4.880,59 4.789,63 161.15 -0.32%
4/9/2008 4.874,97 4.888,92 4.924,57 4.868,19 127.02 -0.77%
4/8/2008 4.912,69 4.908,16 4.914,43 4.878,73 113.38 -0.65%
4/7/2008 4.944,60 4.936,25 4.959,97 4.926,67 128.31 0.89%
4/4/2008 4.900,88 4.914,42 4.919,96 4.848,67 141.4 0.27%
4/3/2008 4.887,87 4.926,37 4.926,37 4.853,96 151.87 -0.49%
4/2/2008 4.911,97 4.906,06 4.923,40 4.856,39 173.18 0.94%
4/1/2008 4.866,00 4.689,65 4.876,84 4.681,24 188.53 3.38%
3/31/2008 4.707,07 4.648,54 4.711,78 4.622,26 142.32 0.24%
3/28/2008 4.695,92 4.722,95 4.740,78 4.679,53 115.98 -0.50%
3/27/2008 4.719,53 4.667,99 4.750,63 4.664,97 150.67 0.92%
3/26/2008 4.676,68 4.658,51 4.693,62 4.647,92 153.86 -0.33%
3/25/2008 4.692,00 4.692,17 4.699,90 4.647,54 206.19 3.49%
3/20/2008 4.533,72 4.510,97 4.553,28 4.480,87 290.93 -0.49%
3/19/2008 4.555,95 4.635,02 4.652,67 4.533,18 248.27 -0.58%
3/18/2008 4.582,59 4.502,64 4.593,00 4.481,80 223.51 3.42%
3/17/2008 4.431,04 4.449,39 4.505,97 4.416,71 249.77 -3.51%
3/14/2008 4.592,15 4.632,11 4.707,83 4.544,62 214.28 -0.82%
3/13/2008 4.630,19 4.610,99 4.642,20 4.547,09 197.89 -1.42%
3/12/2008 4.697,10 4.716,92 4.741,89 4.678,62 196.22 1.50%
3/11/2008 4.627,69 4.589,88 4.683,18 4.566,95 189.55 1.33%
3/10/2008 4.566,99 4.601,71 4.625,98 4.534,58 158.09 -1.13%
3/7/2008 4.618,96 4.630,57 4.661,88 4.576,59 198.92 -1.26%
3/6/2008 4.678,05 4.767,04 4.767,04 4.664,14 158.2 -1.65%
3/5/2008 4.756,42 4.723,10 4.767,59 4.689,03 141.7 1.72%
3/4/2008 4.675,91 4.749,07 4.782,86 4.655,25 163.29 -1.41%
3/3/2008 4.742,66 4.723,22 4.764,15 4.698,00 150.3 -1.00%
2/29/2008 4.790,66 4.837,01 4.873,02 4.768,53 196.08 -1.53%
2/28/2008 4.865,23 4.939,15 4.964,09 4.856,05 178.54 -2.08%
 2/27/2008 4.968,82 4.990,63 4.992,77 4.892,59 182.28 -0.09%
2/26/2008 4.973,07 4.955,71 4.980,65 4.917,15 176.56 1.09%
2/25/2008 4.919,26 4.877,89 4.925,94 4.870,41 143.54 1.96%
2/22/2008 4.824,55 4.818,73 4.878,18 4.786,67 162.04 -0.71%
2/21/2008 4.858,85 4.854,10 4.905,17 4.834,04 162.4 0.96%
2/20/2008 4.812,81 4.828,36 4.866,90 4.779,14 168.79 -1.49%
2/19/2008 4.885,83 4.844,52 4.940,36 4.806,17 153.18 0.49%
2/18/2008 4.861,80 4.810,29 4.879,23 4.810,29 99.6 1.89%
2/15/2008 4.771,79 4.857,49 4.877,66 4.743,93 175.65 -1.79%
2/14/2008 4.858,65 4.923,97 4.926,33 4.835,77 177.9 0.07%
2/13/2008 4.855,40 4.791,82 4.887,31 4.781,50 168.74 0.30%
2/12/2008 4.840,71 4.728,78 4.846,97 4.676,10 196.52 3.37%
2/11/2008 4.682,70 4.653,15 4.734,73 4.644,74 154.09 -0.57%
2/8/2008 4.709,65 4.764,86 4.789,38 4.679,80 224.33 -0.30%
2/7/2008 4.723,80 4.792,56 4.797,54 4.683,06 221.35 -1.92%
2/6/2008 4.816,43 4.729,41 4.823,03 4.729,41 211.35 0.83%
2/5/2008 4.776,86 4.970,09 4.970,79 4.767,45 200.15 -3.96%
2/4/2008 4.973,64 5.027,26 5.027,26 4.954,93 131.72 -0.09%
2/1/2008 4.978,06 4.935,79 5.009,16 4.927,18 225.98 2.22%
1/31/2008 4.869,79 4.863,37 4.907,67 4.762,73 216.19 -0.08%
1/30/2008 4.873,57 4.911,73 4.911,80 4.841,30 178.15 -1.37%
1/29/2008 4.941,45 4.893,38 4.949,40 4.868,01 167.17 1.92%
1/28/2008 4.848,30 4.791,50 4.854,34 4.755,98 166.27 -0.61%
1/25/2008 4.878,12 5.001,57 5.001,57 4.855,43 232.32 -0.76%
1/24/2008 4.915,29 4.816,99 4.916,98 4.773,53 323.09 6.01%
1/23/2008 4.636,76 4.950,00 4.950,00 4.591,24 353.54 -4.25%
1/22/2008 4.842,54 4.544,79 4.903,99 4.505,14 463.55 2.07%
1/21/2008 4.744,45 5.006,48 5.012,53 4.726,76 365.21 -6.83%
1/18/2008 5.092,40 5.159,56 5.231,56 5.081,23 255.15 -1.25%
1/17/2008 5.157,09 5.278,29 5.278,50 5.150,24 204.96 -1.31%
1/16/2008 5.225,39 5.216,22 5.289,05 5.177,68 233.65 -0.48%
1/15/2008 5.250,82 5.390,37 5.394,14 5.250,09 192.38 -2.83%
1/14/2008 5.403,51 5.345,83 5.421,22 5.343,25 142.89 0.60%
1/11/2008 5.371,41 5.398,49 5.410,91 5.349,25 178.86 -0.54%
1/10/2008 5.400,43 5.468,54 5.471,82 5.394,52 166.14 -0.64%
1/9/2008 5.435,42 5.459,40 5.463,07 5.420,06 198.04 -1.10%
1/8/2008 5.495,67 5.476,51 5.533,93 5.471,14 174.86 0.79%
1/7/2008 5.452,83 5.432,00 5.475,25 5.429,32 181.16 0.11%
1/4/2008 5.446,79 5.543,69 5.567,09 5.417,53 162.95 -1.79%
1/3/2008 5.546,08 5.538,20 5.559,05 5.515,61 117.5 -0.08%
1/2/2008 5.550,36 5.609,98 5.665,94 5.530,43 100.46 -1.14%
12/31/2007 5.614,08 5.621,12 5.621,83 5.600,62 21.78 -0.23%
12/28/2007 5.627,25 5.595,19 5.640,00 5.593,92 64.86 0.00%
12/27/2007 5.627,48 5.626,13 5.656,14 5.617,66 82.24 0.24%
12/24/2007 5.614,28 5.619,86 5.621,80 5.603,40 23.65 0.21%
12/21/2007 5.602,77 5.577,10 5.622,61 5.562,68 286.83 1.66%
12/20/2007 5.511,45 5.520,96 5.549,52 5.493,75 134.07 0.26%
12/19/2007 5.497,42 5.516,78 5.547,76 5.465,98 122.65 -0.22%
12/18/2007 5.509,37 5.498,62 5.581,18 5.498,62 129.47 -0.10%
12/17/2007 5.514,88 5.532,67 5.541,56 5.499,57 143.94 -1.61%
12/14/2007 5.605,36 5.624,95 5.631,54 5.560,59 115.57 0.26%
12/13/2007 5.590,91 5.677,16 5.677,20 5.582,11 167.34 -2.65%
12/12/2007 5.743,32 5.650,42 5.795,22 5.625,01 158.41 0.32%
12/11/2007 5.724,76 5.765,27 5.768,22 5.702,53 127.54 -0.45%
12/10/2007 5.750,92 5.683,60 5.771,44 5.681,36 120.28 0.56%
12/7/2007 5.718,75 5.700,46 5.744,76 5.700,46 138.37 0.79%
12/6/2007 5.673,76 5.681,71 5.724,51 5.627,68 142.32 0.26%
12/5/2007 5.659,07 5.585,73 5.663,22 5.577,27 130.75 2.02%
12/4/2007 5.547,21 5.619,63 5.621,87 5.538,32 154.05 -1.46%
12/3/2007 5.629,46 5.654,10 5.680,48 5.620,19 135.4 -0.72%
11/30/2007 5.670,57 5.602,58 5.685,53 5.597,22 180.49 1.29%
11/29/2007 5.598,11 5.596,69 5.615,00 5.550,00 137.17 0.66%
11/28/2007 5.561,21 5.461,92 5.578,08 5.406,99 180.09 2.34%
11/27/2007 5.434,17 5.421,71 5.467,43 5.383,67 161.74 -0.44%
11/26/2007 5.458,39 5.558,06 5.568,01 5.450,37 128.39 -1.14%
11/23/2007 5.521,17 5.406,46 5.529,80 5.406,46 144.27 1.94%
11/22/2007 5.416,10 5.402,79 5.433,46 5.364,25 138.87 0.65%
11/21/2007 5.381,30 5.428,22 5.442,55 5.358,76 201.35 -2.28%
11/20/2007 5.506,68 5.460,35 5.516,66 5.412,93 193.34 1.36%
11/19/2007 5.432,57 5.519,97 5.564,65 5.428,96 177.46 -1.65%
11/16/2007 5.523,63 5.519,05 5.551,82 5.497,09 166.55 -0.67%
11/15/2007 5.561,13 5.598,13 5.610,98 5.526,27 153.11 -0.93%
11/14/2007 5.613,60 5.625,56 5.638,82 5.591,04 166.9 1.35%
11/13/2007 5.538,91 5.508,51 5.554,12 5.486,29 142.5 0.06%
11/12/2007 5.535,56 5.488,98 5.540,34 5.483,71 150 0.21%
11/9/2007 5.524,18 5.641,23 5.661,41 5.493,60 202.34 -1.91%
11/8/2007 5.631,63 5.602,34 5.675,03 5.589,50 194.05 -0.91%
11/7/2007 5.683,22 5.737,63 5.759,53 5.646,12 176.24 -0.46%
11/6/2007 5.709,42 5.702,39 5.728,70 5.683,98 132.16 0.44%
11/5/2007 5.684,62 5.676,76 5.697,71 5.660,14 125.53 -0.63%
11/2/2007 5.720,42 5.684,91 5.726,12 5.668,67 157.02 -0.18%
11/1/2007 5.730,92 5.851,76 5.855,35 5.704,81 154.08 -2.00%
10/31/2007 5.847,95 5.804,44 5.847,95 5.793,84 139.52 0.76%
10/30/2007 5.803,93 5.821,20 5.822,99 5.795,18 122.44 -0.55%
10/29/2007 5.836,19 5.845,85 5.850,81 5.822,44 119.08 0.71%
10/26/2007 5.794,87 5.776,26 5.805,03 5.744,93 147.5 0.60%
10/25/2007 5.760,30 5.722,09 5.767,11 5.710,05 184.94 1.51%
10/24/2007 5.674,67 5.711,74 5.733,87 5.654,10 142.25 -0.53%
10/23/2007 5.705,05 5.694,33 5.728,85 5.686,22 121.14 0.77%
10/22/2007 5.661,27 5.635,70 5.669,16 5.630,80 139.5 -1.38%
10/19/2007 5.740,48 5.751,54 5.780,50 5.728,36 128.5 -0.46%
10/18/2007 5.767,24 5.830,48 5.838,97 5.740,81 138.03 -0.89%
10/17/2007 5.818,80 5.776,27 5.843,76 5.759,98 147.97 0.77%
10/16/2007 5.774,36 5.779,83 5.789,67 5.739,86 172.18 -0.57%
10/15/2007 5.807,44 5.842,88 5.867,95 5.795,67 122.48 -0.62%
10/12/2007 5.843,95 5.816,67 5.843,95 5.779,04 157.56 -0.32%
10/11/2007 5.862,83 5.835,78 5.882,07 5.835,78 155.52 0.42%
10/10/2007 5.838,49 5.863,88 5.874,96 5.808,48 127.05 -0.40%
10/9/2007 5.861,93 5.819,83 5.863,95 5.805,67 117.39 0.56%
10/8/2007 5.829,40 5.852,32 5.852,32 5.824,07 84.12 -0.24%
10/5/2007 5.843,24 5.810,81 5.854,81 5.793,68 126.54 0.67%
10/4/2007 5.804,39 5.783,30 5.825,94 5.776,18 136.98 -0.03%
10/3/2007 5.806,18 5.798,24 5.809,50 5.779,45 130.89 0.12%
10/2/2007 5.799,27 5.811,26 5.823,50 5.793,19 166.28 0.45%
10/1/2007 5.773,26 5.670,79 5.780,79 5.660,76 137.69 1.01%
9/28/2007 5.715,69 5.728,95 5.734,12 5.679,03 172.28 -0.31%
9/27/2007 5.733,37 5.740,80 5.752,89 5.717,49 153.32 0.75%
9/26/2007 5.690,77 5.659,45 5.715,31 5.659,45 131.95 0.87%
9/25/2007 5.641,59 5.663,18 5.673,96 5.608,69 149.87 -0.89%
9/24/2007 5.692,49 5.686,47 5.711,80 5.673,07 132.2 -0.14%
9/21/2007 5.700,65 5.668,02 5.724,99 5.665,44 237.95 0.21%
9/20/2007 5.688,76 5.686,08 5.710,84 5.670,52 134.82 -0.73%
9/19/2007 5.730,82 5.683,27 5.744,74 5.653,51 237.18 3.27%
9/18/2007 5.549,35 5.418,95 5.557,34 5.417,01 169.41 2.02%
9/17/2007 5.439,37 5.523,88 5.523,88 5.431,46 161.12 -1.80%
9/14/2007 5.538,92 5.540,36 5.554,95 5.487,27 155.75 -0.49%
9/13/2007 5.565,97 5.489,42 5.574,62 5.472,20 248.21 1.05%
9/12/2007 5.508,01 5.480,98 5.519,44 5.462,56 130.09 0.53%
9/11/2007 5.478,94 5.442,10 5.491,80 5.424,06 131.63 1.72%
9/10/2007 5.386,43 5.432,08 5.459,34 5.378,04 143.98 -0.80%
9/7/2007 5.430,10 5.567,61 5.595,63 5.417,26 174.52 -2.63%
9/6/2007 5.576,62 5.585,54 5.596,43 5.503,12 133.23 0.45%
9/5/2007 5.551,55 5.655,28 5.666,89 5.548,69 156.22 -2.14%
9/4/2007 5.672,72 5.636,15 5.679,95 5.602,89 121.86 0.38%
9/3/2007 5.651,27 5.683,10 5.683,10 5.639,55 95.2 -0.20%
8/31/2007 5.662,70 5.634,07 5.686,47 5.618,85 160.5 1.25%
8/30/2007 5.592,53 5.584,01 5.605,98 5.521,10 156.14 1.31%
8/29/2007 5.520,02 5.441,52 5.520,02 5.425,90 126.62 0.84%
8/28/2007 5.474,17 5.579,82 5.579,82 5.462,27 116.67 -2.08%
8/27/2007 5.590,54 5.598,73 5.617,79 5.584,84 61.55 0.38%
8/24/2007 5.569,38 5.491,20 5.578,88 5.491,20 91.18 0.83%
8/23/2007 5.523,33 5.575,98 5.596,16 5.523,33 119.97 0.09%
8/22/2007 5.518,17 5.451,10 5.531,86 5.448,52 137.49 1.83%
8/21/2007 5.418,78 5.413,03 5.445,50 5.345,08 127.96 0.36%
8/20/2007 5.399,38 5.428,67 5.447,61 5.390,06 131.68 0.67%
8/17/2007 5.363,63 5.256,86 5.450,35 5.217,70 295.26 1.86%
8/16/2007 5.265,47 5.338,74 5.344,17 5.263,15 246.6 -3.26%
8/15/2007 5.442,72 5.407,99 5.454,65 5.378,41 159.31 -0.66%
8/14/2007 5.478,66 5.513,06 5.574,37 5.463,39 141.48 -1.63%
8/13/2007 5.569,28 5.512,93 5.576,89 5.495,22 170.01 2.21%
8/10/2007 5.448,63 5.518,21 5.558,94 5.434,93 252.61 -3.13%
8/9/2007 5.624,78 5.742,05 5.742,05 5.562,94 244.03 -2.17%
8/8/2007 5.749,29 5.671,33 5.766,56 5.652,52 208.93 2.29%
8/7/2007 5.620,40 5.610,63 5.627,28 5.579,19 163.79 1.58%
 8/6/2007 5.532,99 5.532,59 5.573,22 5.516,65 160.66 -1.16%
8/3/2007 5.597,89 5.704,56 5.704,56 5.583,83 143.4 -1.48%
8/2/2007 5.682,07 5.704,34 5.720,17 5.661,09 189.22 0.49%
8/1/2007 5.654,30 5.622,11 5.701,21 5.561,87 214.7 -1.68%
7/31/2007 5.751,08 5.701,52 5.754,00 5.691,21 246.49 1.85%
7/30/2007 5.646,36 5.649,05 5.684,57 5.612,36 160.85 0.04%
7/27/2007 5.643,96 5.626,92 5.721,83 5.608,28 210.22 -0.55%
7/26/2007 5.675,05 5.864,00 5.867,51 5.675,05 219.99 -2.78%
7/25/2007 5.837,11 5.885,67 5.907,71 5.804,17 170.01 -1.19%
7/24/2007 5.907,47 5.991,84 6.006,52 5.897,94 134.48 -1.69%
7/23/2007 6.009,16 5.936,28 6.009,16 5.929,75 99.41 0.87%
7/20/2007 5.957,16 6.050,45 6.076,26 5.952,22 142.08 -1.79%
7/19/2007 6.065,50 6.047,48 6.080,48 6.027,19 109.24 1.16%
7/18/2007 5.995,97 6.040,65 6.062,14 5.995,97 119.9 -1.69%
7/17/2007 6.099,21 6.106,61 6.114,42 6.061,78 106.99 -0.43%
7/16/2007 6.125,60 6.131,74 6.132,29 6.101,55 96.16 0.12%
7/13/2007 6.117,96 6.156,16 6.156,16 6.105,21 116.75 0.24%
7/12/2007 6.103,05 6.026,89 6.103,05 5.989,44 151.21 1.70%
7/11/2007 6.001,09 5.969,91 6.010,25 5.936,90 151.21 -0.30%
7/10/2007 6.019,22 6.104,13 6.126,24 6.000,90 150.82 -1.40%
7/9/2007 6.104,66 6.118,63 6.133,12 6.097,78 115.45 0.03%
7/6/2007 6.102,69 6.061,20 6.106,57 6.059,60 89 0.71%
7/5/2007 6.059,53 6.113,23 6.115,09 6.051,92 110.24 -0.63%
7/4/2007 6.098,08 6.080,86 6.104,57 6.079,54 80.62 0.47%
7/3/2007 6.069,84 6.074,12 6.083,99 6.065,11 134.2 0.71%
7/2/2007 6.026,95 6.021,10 6.040,33 6.011,38 108.78 -0.46%
6/29/2007 6.054,93 6.031,74 6.054,93 5.976,95 131.16 0.81%
6/28/2007 6.006,31 5.995,87 6.006,31 5.976,23 129.96 1.09%
6/27/2007 5.941,67 5.921,46 5.948,12 5.897,80 138.1 -0.20%
6/26/2007 5.953,36 5.962,65 5.990,01 5.939,23 132.55 -0.82%
6/25/2007 6.002,85 5.971,96 6.010,30 5.943,24 157.17 -0.34%
6/22/2007 6.023,25 6.040,51 6.055,32 6.009,10 124.72 -0.11%
6/21/2007 6.029,79 6.043,18 6.063,40 5.995,37 162.55 -1.04%
6/20/2007 6.093,29 6.095,26 6.132,14 6.090,27 137.23 0.36%
6/19/2007 6.071,67 6.091,92 6.106,89 6.058,36 139.11 -0.25%
6/18/2007 6.087,15 6.117,52 6.118,82 6.065,08 124.12 -0.30%
6/15/2007 6.105,28 6.063,52 6.122,31 6.056,68 251.05 0.96%
6/14/2007 6.047,23 5.974,59 6.047,23 5.971,06 196.89 1.90%
6/13/2007 5.934,27 5.878,84 5.951,12 5.851,48 141.01 0.61%
6/12/2007 5.898,16 5.928,81 5.944,59 5.882,44 137.34 -0.71%
6/11/2007 5.940,09 5.939,34 5.948,02 5.915,06 121.88 0.97%
6/8/2007 5.883,29 5.876,65 5.917,84 5.837,14 175.32 -0.12%
6/7/2007 5.890,49 5.982,54 5.999,81 5.879,05 194.62 -1.46%
6/6/2007 5.977,87 6.072,64 6.080,70 5.971,42 156.47 -1.66%
6/5/2007 6.078,54 6.140,06 6.142,37 6.076,59 127.44 -0.77%
6/4/2007 6.125,81 6.157,33 6.163,90 6.112,29 114.56 -0.69%
6/1/2007 6.168,15 6.113,18 6.168,15 6.105,61 131.79 1.05%
5/31/2007 6.104,00 6.086,86 6.119,33 6.066,98 146.41 1.02%
5/30/2007 6.042,15 6.015,75 6.046,11 5.986,26 117.13 -0.24%
5/29/2007 6.056,39 6.079,67 6.079,67 6.044,51 91.78 -0.25%
5/28/2007 6.071,47 6.065,25 6.073,99 6.051,17 17.5 0.23%
5/25/2007 6.057,49 6.019,68 6.073,37 6.011,49 111.89 0.15%
5/24/2007 6.048,31 6.069,95 6.110,36 6.039,32 137.76 -1.17%
5/23/2007 6.120,20 6.093,61 6.121,87 6.093,32 155.67 0.50%
5/22/2007 6.089,72 6.093,64 6.106,98 6.076,87 122.9 0.00%
5/21/2007 6.089,91 6.091,59 6.110,31 6.062,33 107.92 -0.18%
5/18/2007 6.101,14 6.018,23 6.111,72 6.016,12 158.78 1.23%
5/17/2007 6.027,00 6.044,15 6.048,97 6.010,76 79.77 0.15%
5/16/2007 6.017,91 6.039,55 6.053,02 6.012,84 127.69 -0.53%
5/15/2007 6.049,76 6.001,75 6.057,71 5.987,49 130.95 0.39%
5/14/2007 6.026,42 6.070,30 6.070,30 6.016,96 103.49 -0.40%
5/11/2007 6.050,63 5.956,00 6.051,19 5.927,51 181.27 0.63%
5/10/2007 6.012,76 6.044,67 6.058,10 6.006,99 131.95 -0.64%
5/9/2007 6.051,63 6.070,18 6.078,28 6.020,69 122.94 0.29%
5/8/2007 6.034,25 6.057,59 6.064,20 6.015,99 105.85 -0.61%
5/7/2007 6.071,48 6.079,86 6.081,78 6.058,92 72.71 0.04%
5/4/2007 6.068,83 6.012,55 6.075,58 5.999,79 138.97 1.08%
5/3/2007 6.004,28 6.018,59 6.019,70 5.969,71 120.11 0.24%
5/2/2007 5.990,13 5.985,20 6.001,17 5.958,98 135.8 0.50%
4/30/2007 5.960,04 5.913,03 5.976,34 5.913,03 85.31 0.49%
4/27/2007 5.930,77 5.940,76 5.950,99 5.908,38 112.31 -0.23%
4/26/2007 5.944,44 5.979,96 5.981,55 5.930,91 141.44 -0.05%
4/25/2007 5.947,33 5.902,54 5.962,39 5.902,54 140.03 1.04%
4/24/2007 5.886,03 5.911,65 5.923,61 5.860,69 173.39 -0.53%
4/23/2007 5.917,32 5.937,15 5.958,47 5.904,56 113.09 -0.36%
4/20/2007 5.938,90 5.856,50 5.957,80 5.855,26 193.74 1.88%
4/19/2007 5.829,04 5.775,56 5.834,25 5.745,03 159.95 -0.12%
4/18/2007 5.835,95 5.849,20 5.859,17 5.813,46 126.86 -0.38%
4/17/2007 5.858,14 5.844,49 5.871,86 5.820,74 115.31 -0.07%
4/16/2007 5.861,97 5.815,36 5.861,97 5.806,52 115.78 1.25%
4/13/2007 5.789,34 5.762,06 5.794,62 5.748,74 92.58 0.70%
4/12/2007 5.748,94 5.744,42 5.759,27 5.701,35 113.85 -0.05%
4/11/2007 5.751,92 5.757,94 5.798,21 5.741,27 107.75 -0.25%
4/10/2007 5.766,27 5.750,47 5.774,97 5.725,93 108.05 0.43%
4/5/2007 5.741,38 5.731,70 5.751,33 5.721,00 79.69 0.04%
4/4/2007 5.739,01 5.730,28 5.739,01 5.707,39 122.86 0.47%
4/3/2007 5.711,91 5.681,65 5.713,53 5.669,28 117.59 1.18%
4/2/2007 5.645,56 5.623,40 5.648,18 5.609,28 116.78 0.20%
3/30/2007 5.634,16 5.630,17 5.674,26 5.609,02 106.56 0.05%
3/29/2007 5.631,53 5.579,99 5.633,42 5.578,84 102.91 1.42%
3/28/2007 5.552,69 5.563,50 5.574,91 5.530,79 128.85 -0.62%
3/27/2007 5.587,06 5.609,66 5.617,97 5.572,01 116.85 0.19%
3/26/2007 5.576,30 5.638,48 5.638,63 5.546,28 155.44 -1.04%
3/23/2007 5.634,75 5.589,80 5.642,19 5.576,82 132.82 0.65%
3/22/2007 5.598,37 5.577,72 5.610,43 5.560,50 170.42 1.75%
3/21/2007 5.502,18 5.499,05 5.518,12 5.490,58 125.26 -0.02%
3/20/2007 5.503,27 5.459,67 5.504,84 5.426,43 140.06 0.81%
3/19/2007 5.458,95 5.435,37 5.459,40 5.411,54 68.66 1.43%
3/16/2007 5.382,16 5.380,13 5.420,62 5.346,73 191.55 -0.14%
3/15/2007 5.389,85 5.376,36 5.389,85 5.320,37 157.39 1.77%
3/14/2007 5.296,22 5.346,74 5.366,71 5.295,58 214.3 -2.52%
3/13/2007 5.432,94 5.498,58 5.508,56 5.432,51 129.62 -1.15%
3/12/2007 5.496,07 5.553,82 5.565,42 5.478,52 121.05 -0.75%
3/9/2007 5.537,84 5.515,92 5.549,30 5.473,32 137.91 0.25%
3/8/2007 5.524,26 5.493,70 5.529,31 5.481,55 146.67 1.27%
3/7/2007 5.455,07 5.458,30 5.469,01 5.430,70 146.58 0.33%
3/6/2007 5.437,13 5.431,15 5.443,95 5.399,12 165.84 0.97%
3/5/2007 5.385,03 5.325,14 5.404,14 5.303,29 188.47 -0.73%
3/2/2007 5.424,70 5.480,27 5.499,22 5.391,10 182.95 -0.62%
3/1/2007 5.458,40 5.502,09 5.555,37 5.355,75 285.96 -1.05%
2/28/2007 5.516,32 5.475,89 5.556,85 5.458,65 248.67 -1.29%
2/27/2007 5.588,39 5.719,04 5.719,45 5.581,06 208.23 -3.02%
2/26/2007 5.762,54 5.732,28 5.771,69 5.728,07 104.4 0.81%
2/23/2007 5.716,38 5.723,79 5.727,60 5.688,83 134.37 0.15%
2/22/2007 5.707,86 5.723,15 5.737,36 5.700,78 113.58 0.23%
2/21/2007 5.694,56 5.732,80 5.736,24 5.677,59 110.46 -0.33%
2/20/2007 5.713,45 5.739,27 5.744,78 5.678,38 101.76 -0.46%
2/19/2007 5.739,90 5.723,05 5.758,33 5.717,37 84.57 0.46%
2/16/2007 5.713,59 5.716,43 5.728,36 5.703,64 109.44 -0.13%
2/15/2007 5.720,88 5.724,54 5.729,16 5.703,67 140.23 -0.09%
2/14/2007 5.725,84 5.700,40 5.725,84 5.693,36 125.88 0.76%
2/13/2007 5.682,69 5.656,48 5.682,69 5.651,27 115.13 0.69%
2/12/2007 5.643,95 5.670,73 5.670,73 5.625,17 102.41 -0.85%
2/9/2007 5.692,45 5.699,18 5.710,31 5.688,94 123.39 0.48%
2/8/2007 5.665,10 5.705,16 5.711,04 5.652,48 119.01 -0.66%
2/7/2007 5.703,00 5.687,27 5.710,57 5.681,89 122.52 0.46%
2/6/2007 5.676,78 5.680,12 5.699,27 5.670,48 100.43 -0.08%
2/5/2007 5.681,11 5.671,23 5.691,83 5.659,36 103.84 0.07%
2/2/2007 5.677,30 5.680,13 5.693,47 5.666,77 119.79 0.27%
2/1/2007 5.662,25 5.664,09 5.689,44 5.657,23 132.58 0.96%
1/31/2007 5.608,31 5.637,77 5.653,76 5.601,17 116.58 -0.66%
1/30/2007 5.645,59 5.610,89 5.653,88 5.603,23 104.09 0.46%
1/29/2007 5.619,70 5.592,73 5.630,33 5.582,43 105.44 0.67%
1/26/2007 5.582,30 5.577,31 5.611,84 5.547,68 136.07 -0.48%
1/25/2007 5.609,20 5.649,01 5.658,08 5.590,65 131.02 -0.51%
1/24/2007 5.638,08 5.595,96 5.646,14 5.593,36 149.72 1.13%
1/23/2007 5.575,07 5.582,99 5.592,82 5.539,76 240.19 -0.08%
1/22/2007 5.579,78 5.630,41 5.639,70 5.576,56 127.16 -0.62%
1/19/2007 5.614,70 5.554,50 5.623,40 5.529,44 161.12 1.07%
1/18/2007 5.555,04 5.584,75 5.609,34 5.539,82 153.03 -0.12%
1/17/2007 5.561,78 5.592,31 5.602,68 5.538,48 117.56 -0.53%
1/16/2007 5.591,54 5.637,27 5.645,20 5.588,77 119.57 -0.70%
1/15/2007 5.631,08 5.641,37 5.649,76 5.623,35 96.39 0.24%
1/12/2007 5.617,62 5.597,02 5.619,93 5.589,03 129.98 0.14%
 1/11/2007 5.609,80 5.523,72 5.609,80 5.515,60 157.83 1.96%
1/10/2007 5.501,95 5.505,36 5.524,11 5.473,47 134.47 -0.56%
1/9/2007 5.533,03 5.549,01 5.563,48 5.532,62 151.69 0.26%
1/8/2007 5.518,59 5.532,57 5.555,67 5.509,06 115.05 0.02%
1/5/2007 5.517,35 5.552,64 5.566,24 5.517,35 126.42 -1.03%
1/4/2007 5.574,56 5.573,73 5.585,54 5.547,17 130.47 -0.65%
1/3/2007 5.610,92 5.621,00 5.623,67 5.596,82 118.58 -0.12%
1/2/2007 5.617,71 5.575,76 5.621,65 5.575,63 85.91 1.37%
12/29/2006 5.541,76 5.531,63 5.553,86 5.531,63 50.61 0.15%
12/28/2006 5.533,36 5.546,74 5.549,47 5.520,77 51.72 -0.12%
12/27/2006 5.540,01 5.482,68 5.540,01 5.478,85 55.54 1.58%
12/22/2006 5.453,94 5.496,54 5.503,20 5.453,11 68.26 -1.02%
12/21/2006 5.510,39 5.499,43 5.527,11 5.496,96 98.86 -0.07%
12/20/2006 5.514,42 5.512,31 5.524,98 5.507,87 100.25 0.54%
12/19/2006 5.484,76 5.498,48 5.507,75 5.464,87 112.64 -0.82%
12/18/2006 5.530,32 5.533,08 5.545,00 5.526,83 107.55 -0.20%
12/15/2006 5.541,62 5.525,38 5.553,45 5.513,63 194.91 0.58%
12/14/2006 5.509,58 5.496,13 5.516,50 5.490,31 125.11 0.62%
12/13/2006 5.475,85 5.428,49 5.480,40 5.421,84 149.1 0.90%
12/12/2006 5.426,82 5.429,36 5.432,57 5.406,55 126.21 -0.01%
12/11/2006 5.427,56 5.413,13 5.432,35 5.401,38 130.51 0.81%
12/8/2006 5.384,16 5.354,76 5.387,70 5.329,49 119.56 0.09%
12/7/2006 5.379,21 5.331,43 5.401,49 5.330,98 139.42 0.53%
12/6/2006 5.350,62 5.362,64 5.376,15 5.325,05 116.67 -0.17%
12/5/2006 5.359,69 5.311,88 5.374,11 5.298,93 149.48 1.20%
12/4/2006 5.296,08 5.268,24 5.299,12 5.246,38 121.02 0.80%
12/1/2006 5.254,05 5.341,62 5.365,30 5.239,84 253.28 -1.38%
11/30/2006 5.327,64 5.388,38 5.398,96 5.325,26 161.14 -1.00%
11/29/2006 5.381,25 5.336,39 5.381,25 5.317,42 120.93 1.41%
11/28/2006 5.306,24 5.304,50 5.321,11 5.272,47 122.29 -0.05%
11/27/2006 5.308,65 5.377,25 5.402,09 5.308,65 115.5 -1.50%
11/24/2006 5.389,46 5.407,23 5.416,36 5.349,67 106.45 -0.65%
11/23/2006 5.424,86 5.465,73 5.470,75 5.399,81 81.02 -0.51%
11/22/2006 5.452,49 5.481,21 5.494,34 5.439,25 124.42 -0.13%
11/21/2006 5.459,35 5.451,98 5.486,21 5.449,90 89.98 0.08%
11/20/2006 5.454,74 5.414,31 5.466,83 5.394,05 87.73 0.28%
11/17/2006 5.439,71 5.479,96 5.489,12 5.422,01 129.93 -1.20%
11/16/2006 5.505,72 5.500,68 5.518,43 5.490,87 110.75 -0.11%
11/15/2006 5.511,53 5.504,38 5.511,53 5.486,24 96.07 0.64%
11/14/2006 5.476,28 5.498,80 5.500,72 5.459,89 106.63 -0.26%
11/13/2006 5.490,56 5.445,47 5.502,47 5.444,01 94.42 0.79%
11/10/2006 5.447,50 5.430,96 5.454,60 5.418,98 95.02 -0.02%
11/9/2006 5.448,60 5.443,73 5.451,35 5.426,25 120.78 0.21%
11/8/2006 5.437,16 5.411,05 5.441,91 5.403,38 108.49 -0.01%
11/7/2006 5.437,78 5.407,16 5.447,02 5.400,72 129.04 0.66%
11/6/2006 5.402,36 5.351,46 5.402,36 5.347,40 99.89 1.24%
11/3/2006 5.336,30 5.325,05 5.359,74 5.305,72 104.62 0.49%
11/2/2006 5.310,07 5.345,66 5.354,92 5.290,27 108.28 -1.13%
 11/1/2006 5.370,86 5.351,36 5.387,77 5.340,06 73.63 0.41%
10/31/2006 5.348,73 5.349,95 5.372,35 5.337,11 123.35 -0.25%
10/30/2006 5.362,23 5.352,87 5.365,89 5.341,77 93.17 -0.63%
10/27/2006 5.396,03 5.436,62 5.448,67 5.373,26 121.4 -0.69%
10/26/2006 5.433,79 5.447,78 5.458,21 5.421,79 155.96 0.21%
10/25/2006 5.422,28 5.398,17 5.427,10 5.395,72 130.5 0.33%
10/24/2006 5.404,54 5.407,79 5.411,37 5.388,14 160.77 -0.13%
10/23/2006 5.411,81 5.391,78 5.420,23 5.361,38 81.49 0.68%
10/20/2006 5.375,35 5.373,20 5.399,83 5.359,80 108.54 0.29%
10/19/2006 5.359,74 5.337,60 5.377,74 5.329,68 99.48 -0.03%
10/18/2006 5.361,29 5.328,24 5.381,90 5.324,25 113.03 1.10%
10/17/2006 5.302,99 5.347,89 5.353,67 5.298,88 119.02 -1.10%
10/16/2006 5.361,97 5.359,00 5.366,26 5.341,63 88.65 0.16%
10/13/2006 5.353,23 5.368,80 5.372,81 5.344,69 106.05 -0.15%
10/12/2006 5.361,51 5.317,25 5.363,87 5.310,42 143.36 0.91%
10/11/2006 5.313,19 5.297,88 5.313,72 5.271,56 114.17 0.06%
10/10/2006 5.309,79 5.297,04 5.313,82 5.285,36 110.48 0.47%
10/9/2006 5.284,74 5.261,87 5.291,32 5.261,77 87.27 0.05%
10/6/2006 5.282,06 5.295,00 5.295,00 5.259,22 116.12 -0.12%
10/5/2006 5.288,53 5.298,06 5.300,18 5.278,04 120.15 0.61%
10/4/2006 5.256,55 5.219,25 5.261,24 5.216,36 135.67 0.70%
10/3/2006 5.219,79 5.223,75 5.230,51 5.196,07 98.9 -0.45%
10/2/2006 5.243,13 5.268,63 5.276,23 5.229,22 90.26 -0.13%
9/29/2006 5.250,01 5.258,84 5.285,34 5.246,98 92.26 0.00%
9/28/2006 5.250,01 5.237,58 5.263,44 5.232,78 123.16 0.13%
9/27/2006 5.243,10 5.240,98 5.252,75 5.208,89 126.34 0.45%
9/26/2006 5.219,59 5.184,83 5.229,14 5.176,65 126.52 1.42%
9/25/2006 5.146,49 5.156,44 5.183,89 5.126,39 114.34 0.09%
9/22/2006 5.141,95 5.169,51 5.182,73 5.122,77 97.42 -1.27%
9/21/2006 5.208,32 5.190,28 5.222,83 5.175,18 132.92 0.30%
9/20/2006 5.192,74 5.110,61 5.199,11 5.106,01 125.86 1.50%
9/19/2006 5.115,99 5.148,68 5.151,78 5.091,94 108.3 -0.60%
9/18/2006 5.146,96 5.152,90 5.159,46 5.119,36 85.14 0.04%
9/15/2006 5.144,88 5.131,02 5.163,06 5.112,88 219.08 0.41%
9/14/2006 5.123,85 5.149,09 5.165,39 5.106,25 106 -0.27%
9/13/2006 5.137,93 5.142,98 5.152,89 5.113,22 103.61 0.23%
9/12/2006 5.125,97 5.062,94 5.129,36 5.037,73 133.72 1.34%
9/11/2006 5.058,31 5.042,88 5.058,31 5.018,18 112 -0.30%
9/8/2006 5.073,57 5.072,75 5.091,32 5.058,07 88.74 0.27%
9/7/2006 5.060,09 5.090,24 5.090,27 5.043,76 115.74 -1.08%
9/6/2006 5.115,52 5.173,36 5.179,88 5.107,95 113.06 -1.11%
9/5/2006 5.172,85 5.201,96 5.202,44 5.147,33 86.22 -0.58%
9/4/2006 5.203,24 5.195,18 5.209,06 5.190,38 73.47 0.38%
9/1/2006 5.183,45 5.181,98 5.206,23 5.170,01 96.22 0.36%
8/31/2006 5.165,04 5.196,08 5.196,90 5.157,56 101.01 -0.34%
8/30/2006 5.182,79 5.176,97 5.196,91 5.162,71 96.44 0.44%
8/29/2006 5.160,32 5.151,68 5.183,47 5.144,48 86.61 0.23%
8/28/2006 5.148,52 5.104,38 5.154,27 5.083,01 49.18 0.73%
8/25/2006 5.111,13 5.118,41 5.133,78 5.089,45 60.19 -0.03%
8/24/2006 5.112,85 5.085,44 5.128,96 5.062,94 81.13 0.59%
8/23/2006 5.082,73 5.126,55 5.131,51 5.075,44 73.15 -0.89%
8/22/2006 5.128,33 5.126,19 5.131,18 5.072,73 84.81 0.46%
8/21/2006 5.104,65 5.126,74 5.136,22 5.094,73 66.13 -0.60%
8/18/2006 5.135,69 5.142,67 5.157,60 5.127,44 109.36 -0.18%
8/17/2006 5.144,84 5.139,78 5.144,84 5.122,40 101.35 0.15%
8/16/2006 5.137,31 5.117,22 5.140,73 5.102,23 114.89 0.44%
8/15/2006 5.115,02 5.033,20 5.125,62 5.031,22 89.81 1.35%
8/14/2006 5.046,93 5.019,17 5.050,40 5.015,48 65.95 1.23%
8/11/2006 4.985,52 4.993,13 5.015,01 4.962,62 79.78 0.18%
8/10/2006 4.976,64 4.973,73 4.986,60 4.935,96 100.63 -0.97%
8/9/2006 5.025,15 4.982,84 5.033,19 4.948,18 100.29 1.15%
8/8/2006 4.967,95 4.986,91 4.991,49 4.943,57 80.6 0.23%
8/7/2006 4.956,34 4.980,44 4.995,50 4.950,18 83.5 -1.68%
8/4/2006 5.040,95 5.013,43 5.060,47 4.995,77 110.08 1.15%
8/3/2006 4.983,68 5.034,46 5.038,68 4.958,18 116.77 -0.85%
8/2/2006 5.026,25 4.984,11 5.027,20 4.976,51 107.62 1.58%
8/1/2006 4.948,23 5.010,95 5.024,09 4.932,41 97.2 -1.22%
7/31/2006 5.009,42 5.024,51 5.034,06 5.006,28 75.86 -0.38%
7/28/2006 5.028,51 4.978,07 5.030,78 4.962,54 112.57 0.55%
7/27/2006 5.001,21 4.974,42 5.001,21 4.961,54 162.15 1.18%
7/26/2006 4.943,00 4.937,07 4.954,80 4.925,47 105.54 0.20%
7/25/2006 4.933,12 4.931,94 4.958,05 4.915,90 99.4 0.37%
7/24/2006 4.914,93 4.827,07 4.919,44 4.826,17 88 2.00%
7/21/2006 4.818,55 4.841,28 4.860,49 4.802,59 104.8 -0.96%
7/20/2006 4.865,04 4.870,27 4.895,10 4.854,58 104.99 0.38%
7/19/2006 4.846,54 4.733,27 4.846,54 4.733,27 129.79 2.37%
7/18/2006 4.734,54 4.740,01 4.763,83 4.715,62 108.71 -0.33%
7/17/2006 4.750,08 4.790,92 4.790,92 4.710,61 115 -0.64%
7/14/2006 4.780,79 4.811,80 4.842,85 4.780,79 92.41 -1.48%
7/13/2006 4.852,52 4.903,58 4.904,01 4.834,81 144.99 -1.81%
7/12/2006 4.941,73 4.946,12 4.978,73 4.932,70 110.99 0.56%
7/11/2006 4.914,39 4.954,15 4.975,78 4.903,28 150.05 -1.37%
7/10/2006 4.982,48 4.939,20 4.989,29 4.908,98 83.37 0.58%
7/7/2006 4.953,71 4.950,71 4.977,68 4.921,57 94.51 -0.26%
7/6/2006 4.966,45 4.935,28 4.971,69 4.933,19 114.19 0.92%
7/5/2006 4.921,30 4.959,93 4.963,44 4.902,57 101.21 -1.26%
7/4/2006 4.983,88 4.985,84 4.985,84 4.948,41 57.92 0.07%
7/3/2006 4.980,62 4.967,07 4.982,84 4.952,16 102.83 0.30%
6/30/2006 4.965,96 4.946,59 4.974,53 4.914,25 136.36 1.75%
6/29/2006 4.880,38 4.814,91 4.880,38 4.800,49 119.66 2.23%
6/28/2006 4.774,00 4.751,79 4.802,61 4.744,58 110.73 0.06%
6/27/2006 4.771,24 4.829,16 4.832,16 4.762,82 111.29 -0.63%
6/26/2006 4.801,49 4.838,72 4.842,80 4.796,15 114.45 -0.34%
6/23/2006 4.817,63 4.812,80 4.834,20 4.788,80 98.52 0.30%
6/22/2006 4.803,29 4.828,63 4.838,54 4.775,59 108.7 0.60%
6/21/2006 4.774,73 4.780,45 4.785,86 4.711,17 130.4 0.09%
6/20/2006 4.770,42 4.687,39 4.770,42 4.678,37 129.01 0.88%
6/19/2006 4.729,02 4.722,62 4.773,54 4.718,72 123.96 0.73%
6/16/2006 4.694,89 4.789,94 4.801,63 4.681,47 286.74 -0.63%
6/15/2006 4.724,58 4.639,40 4.729,80 4.639,40 174.06 2.36%
6/14/2006 4.615,44 4.622,22 4.642,15 4.564,69 236.82 -0.05%
6/13/2006 4.617,59 4.635,30 4.660,34 4.594,34 176.94 -2.24%
6/12/2006 4.723,18 4.757,56 4.780,08 4.720,16 99.54 -0.94%
6/9/2006 4.768,18 4.757,55 4.785,59 4.736,49 135.75 1.79%
6/8/2006 4.684,34 4.706,39 4.762,74 4.684,34 212.13 -2.91%
6/7/2006 4.824,77 4.820,29 4.832,50 4.767,32 138.97 0.56%
6/6/2006 4.797,92 4.834,44 4.857,39 4.786,43 142.43 -2.40%
6/5/2006 4.916,04 4.960,16 4.970,51 4.906,46 73.53 -0.88%
6/2/2006 4.959,70 5.000,45 5.023,17 4.937,81 127.74 0.25%
6/1/2006 4.947,29 4.927,13 4.954,46 4.885,34 123.12 0.35%
5/31/2006 4.930,18 4.834,56 4.937,91 4.820,06 169.67 0.74%
5/30/2006 4.893,87 5.010,35 5.023,41 4.882,72 151.44 -2.42%
5/29/2006 5.015,32 5.022,86 5.026,36 5.009,17 48.84 -0.59%
5/26/2006 5.045,09 4.993,01 5.045,09 4.970,08 162.76 1.93%
5/25/2006 4.949,53 4.878,51 4.949,53 4.840,58 97.13 1.63%
5/24/2006 4.870,02 4.892,71 4.908,77 4.822,60 150.9 -1.25%
5/23/2006 4.931,53 4.847,52 4.963,10 4.847,52 196.17 2.45%
5/22/2006 4.813,50 4.934,11 4.934,11 4.798,81 183.98 -2.65%
5/19/2006 4.944,57 4.933,73 4.964,84 4.906,74 179.29 0.73%
5/18/2006 4.908,69 4.922,31 4.959,81 4.841,77 199.37 -0.24%
5/17/2006 4.920,31 5.103,58 5.110,20 4.920,31 181.14 -3.18%
5/16/2006 5.081,69 5.065,49 5.100,71 5.042,22 150.33 0.33%
5/15/2006 5.064,85 5.130,53 5.137,43 5.052,80 187.04 -1.66%
5/12/2006 5.150,45 5.226,81 5.238,40 5.150,45 212.42 -2.14%
5/11/2006 5.262,94 5.284,06 5.329,16 5.259,12 170.04 -0.29%
5/10/2006 5.278,27 5.285,15 5.310,65 5.276,46 126.92 -0.64%
5/9/2006 5.312,18 5.292,29 5.312,18 5.272,82 111.71 0.56%
5/8/2006 5.282,40 5.297,50 5.315,03 5.277,31 85.18 -0.08%
5/5/2006 5.286,40 5.244,21 5.287,24 5.237,52 105.25 1.01%
5/4/2006 5.233,70 5.198,12 5.241,49 5.187,72 98.35 0.77%
5/3/2006 5.193,94 5.260,57 5.267,51 5.193,94 134.59 -0.90%
5/2/2006 5.241,19 5.187,34 5.249,47 5.185,68 116.35 1.02%
4/28/2006 5.188,40 5.211,14 5.219,07 5.184,27 116.77 -0.48%
4/27/2006 5.213,55 5.257,76 5.257,76 5.169,98 169.4 -0.74%
4/26/2006 5.252,32 5.244,47 5.261,60 5.241,99 104.37 0.32%
4/25/2006 5.235,34 5.238,64 5.255,15 5.227,94 103.48 0.27%
4/24/2006 5.221,44 5.227,70 5.239,38 5.219,27 87.31 -0.59%
4/21/2006 5.252,38 5.223,83 5.252,38 5.221,56 109.81 0.88%
4/20/2006 5.206,79 5.158,24 5.227,13 5.158,24 121.2 0.94%
4/19/2006 5.158,14 5.150,39 5.172,59 5.125,57 108.72 1.22%
4/18/2006 5.095,97 5.097,56 5.101,93 5.073,51 82.23 -0.13%
4/13/2006 5.102,62 5.097,78 5.109,61 5.069,47 82.47 0.34%
4/12/2006 5.085,11 5.106,48 5.110,80 5.058,35 121.82 -0.54%
4/11/2006 5.112,60 5.189,19 5.197,41 5.106,18 126.84 -1.50%
4/10/2006 5.190,27 5.170,05 5.190,87 5.155,83 84.38 0.30%
4/7/2006 5.174,96 5.221,84 5.241,00 5.174,96 114.76 -0.91%
4/6/2006 5.222,36 5.232,41 5.245,56 5.200,46 116.23 0.03%
4/5/2006 5.221,03 5.214,44 5.230,87 5.187,33 120.03 0.29%
4/4/2006 5.205,81 5.241,71 5.241,71 5.203,91 116.86 -0.94%
4/3/2006 5.255,26 5.251,56 5.258,51 5.231,10 124.34 0.66%
3/31/2006 5.220,85 5.227,05 5.247,31 5.211,07 105.7 -0.37%
3/30/2006 5.240,10 5.204,91 5.246,74 5.203,36 117.12 1.16%
3/29/2006 5.180,25 5.144,12 5.189,62 5.143,66 85.15 0.59%
3/28/2006 5.149,99 5.170,97 5.189,94 5.134,34 104.81 -0.24%
3/27/2006 5.162,44 5.212,39 5.218,85 5.162,07 93.52 -1.08%
3/24/2006 5.218,71 5.198,27 5.226,37 5.194,20 152.77 0.46%
3/23/2006 5.194,78 5.204,68 5.205,61 5.179,66 132.08 0.00%
3/22/2006 5.194,78 5.142,47 5.201,28 5.132,95 181.24 0.90%
3/21/2006 5.148,56 5.136,92 5.148,56 5.098,38 119.45 0.20%
3/20/2006 5.138,51 5.161,21 5.174,14 5.131,31 96.42 -0.05%
3/17/2006 5.141,08 5.133,09 5.171,38 5.124,75 165.23 0.29%
3/16/2006 5.126,01 5.130,54 5.136,64 5.105,62 110.24 -0.04%
3/15/2006 5.127,93 5.131,04 5.141,55 5.119,61 121.08 0.21%
3/14/2006 5.117,16 5.095,24 5.117,16 5.088,12 109.95 0.19%
3/13/2006 5.107,47 5.094,23 5.112,70 5.085,74 99.06 0.75%
3/10/2006 5.069,27 4.993,91 5.069,27 4.986,92 117.58 1.23%
3/9/2006 5.007,84 5.007,96 5.012,42 4.981,05 133.72 0.77%
3/8/2006 4.969,51 5.000,99 5.005,88 4.927,59 149.1 -0.45%
3/7/2006 4.992,21 4.989,93 4.996,69 4.968,72 123.85 -0.37%
3/6/2006 5.010,72 5.025,72 5.037,05 5.010,72 129.51 0.43%
3/3/2006 4.989,15 5.012,94 5.030,36 4.966,71 133.23 -0.40%
3/2/2006 5.009,09 5.069,76 5.077,58 4.990,48 139.67 -0.96%
3/1/2006 5.057,61 5.008,71 5.059,03 5.006,00 133 1.14%
2/28/2006 5.000,45 5.084,62 5.084,62 4.998,13 152.5 -1.58%
2/27/2006 5.080,52 5.082,13 5.085,20 5.058,09 140.43 0.13%
2/24/2006 5.073,95 5.051,63 5.073,95 5.036,17 103.09 0.67%
2/23/2006 5.040,39 5.051,77 5.060,27 5.020,04 147.67 -0.02%
2/22/2006 5.041,60 4.984,97 5.041,60 4.984,12 120.59 1.00%
2/21/2006 4.991,93 4.997,94 5.024,51 4.974,51 124.17 0.24%
2/20/2006 4.979,94 4.981,31 4.985,66 4.971,25 60.89 -0.40%
2/17/2006 5.000,00 4.975,73 5.003,39 4.965,57 98.5 0.54%
2/16/2006 4.973,09 4.959,70 4.973,89 4.938,37 97.54 0.79%
2/15/2006 4.934,09 4.957,12 4.958,31 4.922,81 113.48 -0.55%
2/14/2006 4.961,34 4.964,57 4.975,41 4.928,11 129.66 0.08%
2/13/2006 4.957,36 4.916,36 4.957,36 4.898,96 104.65 0.95%
2/10/2006 4.910,82 4.940,05 4.963,69 4.910,82 98.77 -0.91%
2/9/2006 4.955,74 4.925,71 4.958,79 4.921,60 117.14 1.24%
2/8/2006 4.895,08 4.893,15 4.909,68 4.875,80 125.63 -0.82%
2/7/2006 4.935,40 4.951,99 4.958,51 4.906,36 135.64 0.02%
2/6/2006 4.934,59 4.949,84 4.960,67 4.919,90 108.21 -0.06%
2/3/2006 4.937,56 4.945,38 4.955,94 4.905,63 127.85 0.20%
2/2/2006 4.927,89 5.000,95 5.012,38 4.927,89 176.05 -1.43%
 2/1/2006 4.999,39 4.946,77 5.000,00 4.936,59 126.15 1.04%
1/31/2006 4.947,99 4.943,46 4.970,21 4.930,18 121.92 0.23%
1/30/2006 4.936,79 4.945,83 4.954,96 4.934,62 117.19 -0.40%
1/27/2006 4.956,60 4.938,77 4.956,60 4.907,48 198.72 1.64%
1/26/2006 4.876,52 4.801,84 4.876,52 4.800,21 147.79 1.79%
1/25/2006 4.791,00 4.766,61 4.794,22 4.758,06 121.89 0.90%
1/24/2006 4.748,32 4.758,93 4.766,52 4.739,76 109.66 -0.08%
1/23/2006 4.751,99 4.725,00 4.754,78 4.719,33 114.81 -0.45%
1/20/2006 4.773,48 4.828,71 4.841,42 4.773,48 117.35 -0.84%
1/19/2006 4.814,09 4.798,33 4.815,81 4.790,77 111.81 0.88%
1/18/2006 4.772,09 4.748,72 4.792,07 4.730,38 157.45 -0.73%
1/17/2006 4.807,14 4.829,33 4.829,33 4.803,44 112.01 -1.01%
1/16/2006 4.856,09 4.844,13 4.864,76 4.844,13 71.31 0.11%
1/13/2006 4.850,53 4.876,41 4.876,41 4.834,24 133.88 -0.81%
1/12/2006 4.890,24 4.875,88 4.898,05 4.872,52 182.53 -0.01%
1/11/2006 4.890,49 4.893,75 4.897,58 4.866,76 102.5 0.59%
1/10/2006 4.861,93 4.868,90 4.868,90 4.838,48 114.87 -0.27%
1/9/2006 4.875,09 4.875,12 4.886,19 4.870,93 116.84 0.16%
1/6/2006 4.867,15 4.843,16 4.867,15 4.839,75 111.65 0.66%
1/5/2006 4.835,09 4.839,09 4.849,67 4.826,31 107.18 -0.07%
1/4/2006 4.838,52 4.820,90 4.838,52 4.799,19 112.4 1.29%
1/3/2006 4.776,98 4.761,95 4.803,23 4.755,72 93.73 0.46%
1/2/2006 4.754,92 4.731,92 4.757,54 4.727,09 35.92 0.84%