share prices for top 10 banks1) HBL share prices2) NBP share prices3) MCB SHARE PRICES4) ABL Share prices5) BANK ALFALAH 6)Bank al habib limited7)Standard chartered bank8) Askari bank9) Faysal bank10) bank of punjab

DateOpenHighLowCloseVolumeChangeDateOpenHighLowCloseVolumeChangeDateOpenHighLowCloseVolumeChangeDateOpenHighLowCloseVolumeChangeDateOpenHighLowCloseVolumeChangeDateOpenHighLowCloseVolumeChangeDateOpenHighLowCloseVolumeChangeDateOpenHighLowCloseVolumeChangeDateOpenHighLowCloseVolumeChangeDateOpenHighLowCloseVolumeChangeJan 1 2014165.79166164.11164.4538,200-2.18165.0875Jan 1 20145858.457.458.081,777,5000.0257.97Jan 1 2014281.39287.5281.39285.26601,6004.09283.885Jan 1 201489.590.589.59041,000089.875Jan 1 201427.2627.6627.127.326,086,5000.2827.335Jan 1 201441.8842.140.7540.991,100,500-0.5641.43Jan 1 2014252524.824.8333,500-0.0724.9075Jan 1 201413.9214.0813.9213.99256,500-0.0113.9775Jan 1 201411.411.6811.411.482,794,5000.0911.49Jan 1 201411.1511.2611.0711.185,863,5000.1611.165Jan 2 2014164.55165.8164.51165.1178,3000.66164.9925Jan 2 201458.358.958.0558.192,487,0000.1158.36Jan 2 2014286.02294.2286.02293.491,304,7008.23289.9325Jan 2 201490.591.589.591.4438,5001.4490.735Jan 2 201427.4727.8527.227.724,885,0000.427.56Jan 2 201440.941.540.941.02996,0000.0341.08Jan 2 201425.125.1524.552538,5000.1724.95Jan 2 201414.0914.113.813.89774,500-0.113.97Jan 2 201411.511.8311.4511.65,935,5000.1211.595Jan 2 201411.211.2711.1211.144,446,500-0.0411.1825Jan 3 2014165165.11163.55163.7958,600-1.32164.3625Jan 3 201458.2558.8857.757.861,964,500-0.3358.1725Jan 3 2014293.5299.25291292.87653,800-0.62294.155Jan 3 2014919190.690.93,000-0.5490.875Jan 3 201427.412827.4127.62,689,500-0.1227.605Jan 3 201441.241.414141.2115,0000.1841.2025Jan 3 2014252524.7524.9831,000-0.0224.9325Jan 3 20141414.113.914.03300,5000.1414.0075Jan 3 201411.6111.9411.6111.84,810,0000.211.74Jan 3 201411.211.5811.1811.3610,652,0000.2211.33Jan 6 2014163.05165.5162.65162.87141,800-0.92163.5175Jan 6 201457.9559.257.858.754,571,0000.8958.425Jan 6 2014293.7295.75291291.79427,100-1.08293.06Jan 6 201491.891.891.891.82,0000.991.8Jan 6 201427.927.9327.527.793,936,0000.1927.78Jan 6 201441.241.540.8141.04355,500-0.1641.1375Jan 6 201424.7525.424.7525.425,0000.4225.075Jan 6 201414.0414.2813.814.111,155,0000.0814.0575Jan 6 201411.8612.7811.8612.5911,227,0000.7912.2725Jan 6 201411.411.811.411.79,704,5000.3411.575Jan 7 2014163.98163.98162.67163.1745,8000.3163.45Jan 7 201458.6159.4258.458.593,000,500-0.1658.755Jan 7 2014292293.39289.81290.4439,600-1.39291.4Jan 7 201490.590.590.0190.52,000-1.390.3775Jan 7 201427.7627.9527.4127.53,889,000-0.2927.655Jan 7 201441.0541.140.3140.56758,500-0.4840.755Jan 7 201425.0125.6525.0125.017,500-0.3925.17Jan 7 201414.2814.3513.9213.991,244,000-0.1214.135Jan 7 201412.6612.812.0212.098,185,500-0.512.3925Jan 7 201411.7311.9711.6111.729,728,0000.0211.7575Jan 8 2014164169164167.13286,1003.96166.0325Jan 8 201458.658.8958.158.131,374,000-0.4658.43Jan 8 2014290.99295.4290.15290.68742,7000.28291.805Jan 8 201491.959290.590.7127,5000.2191.29Jan 8 201427.5127.7527.3627.62,652,0000.127.555Jan 8 201440.5141.0940.5140.84561,0000.2840.7375Jan 8 20142525.124.624.69,000-0.4124.825Jan 8 201413.9114.113.813.97908,000-0.0213.945Jan 8 201412.112.4412.112.232,461,5000.1412.2175Jan 8 201411.711.8911.6911.734,927,0000.0111.7525Jan 9 2014168175.48167173.44484,0006.31170.98Jan 9 201458.3558.8557.858.013,965,500-0.1258.2525Jan 9 2014290.66293.85285.75287.92518,200-2.76289.545Jan 9 201494.394.491.79376,0002.2993.35Jan 9 201427.727.9227.2527.352,757,000-0.2527.555Jan 9 201440.5541.640.5541.44659,5000.641.035Jan 9 201424.8924.924.524.7824,5000.1824.7675Jan 9 201413.8114.1413.7113.84641,000-0.1313.875Jan 9 201412.2713.1312.2112.710,255,5000.4712.5775Jan 9 201411.8712.0911.7611.9518,785,0000.2211.9175Jan 10 2014172.05182.11172.05181.57550,1008.13176.945Jan 10 201458.0558.557.757.921,932,500-0.0958.0425Jan 10 2014287.81292285.1290.2757,1002.28288.7775Jan 10 201493.294.89394.5151,0001.5193.8775Jan 10 201427.3127.582727.14,013,000-0.2527.2475Jan 10 201441.454241.2541.921,042,0000.4841.655Jan 10 201424.624.9924.624.938,5000.1524.78Jan 10 201413.7714.0213.7713.942,933,5000.113.875Jan 10 201412.7112.812.4912.522,630,000-0.1812.63Jan 10 201411.411.410.911.319,692,500-0.0111.2525Jan 13 2014181.8184.9179.02180.09430,800-1.48181.4525Jan 13 201458.2558.4557.8158.181,132,5000.2658.1725Jan 13 2014290.5293.5289.5290.67437,8000.47291.0425Jan 13 201494.694.693.0593.0617,500-1.4593.8275Jan 13 201427.0527.2627.0527.1419,500027.115Jan 13 201441.9941.9941.2641.5408,000-0.4241.685Jan 13 2014252524.724.957,5000.0224.9125Jan 13 201414.0514.0713.7113.83441,500-0.1113.915Jan 13 201412.6513.0412.612.852,359,5000.3312.785Jan 13 201411.2611.3611.1211.142,266,000-0.1711.22Jan 15 2014180.4188.5179.5181.12,904,3001.01182.375Jan 15 201458.2258.757.857.963,595,500-0.2258.17Jan 15 2014291.39294.89291.39292.5816,8001.83292.5425Jan 15 201493.59593.594.441,5001.3494.1Jan 15 201427.127.7527.127.6510,766,0000.5527.4Jan 15 201441.6942.141.641.81799,5000.3141.8Jan 15 201424.7224.7524.524.7518,500-0.224.68Jan 15 201413.991413.813.86341,0000.0313.9125Jan 15 201412.9513.0412.6312.662,647,500-0.1912.82Jan 15 201411.1611.2411.0511.083,941,500-0.0611.1325Jan 16 2014181.5182.88178.25179.22163,000-1.88180.4625Jan 16 201458.1558.357.4557.941,381,000-0.0257.96Jan 16 2014292.05294.26290.15291.42945,000-1.08291.97Jan 16 201494949292.5830,500-1.8293.145Jan 16 201427.727.8527.2627.612,254,000-0.0427.605Jan 16 201441.8542.14141.51882,500-0.341.615Jan 16 201424.7524.924.6524.6510,500-0.124.7375Jan 16 201413.913.913.6513.7376,000-0.1613.7875Jan 16 201412.7512.7512.1512.213,334,500-0.4512.465Jan 16 201411.1811.1810.7310.878,413,000-0.2110.99Jan 17 2014180.48181.25177.1178171,900-1.22179.2075Jan 17 201458.0159.55858.877,019,5000.9358.595Jan 17 2014293296291294.61,383,0003.18293.65Jan 17 20149393.392.592.530,000-0.0892.825Jan 17 201427.5128.227.5127.966,719,5000.3527.795Jan 17 201441.3543.054042.384,816,0000.8741.695Jan 17 201424.7424.7524.5524.5812,500-0.0724.655Jan 17 201413.913.913.6213.73215,0000.0313.7875Jan 17 201412.312.5812.1812.243,172,5000.0312.325Jan 17 201410.9410.9910.810.886,719,0000.0110.9025Jan 20 2014178179.99175.01178.32162,3000.32177.83Jan 20 201458.9859.158.0558.171,736,500-0.758.575Jan 20 2014295.5298293.3294.8655,4000.2295.4Jan 20 201491.2592.591.291.99251,500-0.5191.735Jan 20 20142828.1927.727.94,300,500-0.0627.9475Jan 20 201442.542.541.541.57195,000-0.8142.0175Jan 20 201424.625.424.524.5755,000-0.0124.7675Jan 20 201413.751413.6513.738,024,500013.7825Jan 20 201412.3212.3211.7111.794,343,000-0.4512.035Jan 20 201410.8710.9510.7510.793,045,500-0.0910.84Jan 21 2014178178175.06175.97164,700-2.35176.7575Jan 21 201458.459.258.1558.915,203,0000.7458.665Jan 21 2014295.6296.49293.15294.9191,8000.1295.035Jan 21 2014929291.591.5231,000-0.4991.75Jan 21 201427.928.5127.6628.286,930,0000.3828.0875Jan 21 201441.8541.9941.5741.76428,0000.1941.7925Jan 21 201424.524.524.2524.399,500-0.1824.41Jan 21 201413.814.1713.7114.062,591,0000.3313.935Jan 21 201412.0512.4512.0112.45,944,5000.6112.2275Jan 21 201410.811.1110.7510.957,442,5000.1610.9025Jan 22 2014176178174.1174.3153,400-1.67175.6Jan 22 20145959.7558.5258.747,726,000-0.1759.0025Jan 22 2014294294.5286289.271,673,800-5.63290.9425Jan 22 201491.519290.5291.584,000091.3825Jan 22 201428.1528.9428.1528.667,771,5000.3828.475Jan 22 201441.9942.141.341.58418,500-0.1841.7425Jan 22 201424.425.524.425.42124,5001.0324.93Jan 22 201414.114.614.0514.483,870,0000.4214.3075Jan 22 201412.4913.412.4513.429,452,000112.935Jan 22 20141111.4510.911.3415,233,0000.3911.1725Jan 23 2014175.44176174.01174.66101,9000.36175.0275Jan 23 201458.5659.5458.5658.885,858,5000.1458.885Jan 23 2014288.99291.1286.5288.22462,400-1.05288.7025Jan 23 20149191.99919113,000-0.591.2475Jan 23 201428.5529.128.228.484,966,500-0.1828.5825Jan 23 201441.3142.641.342.51,267,0000.9241.9275Jan 23 201424.925.424.752517,500-0.4225.0125Jan 23 201414.514.714.2314.281,372,500-0.214.4275Jan 23 201413.814.413.713.9920,349,5000.5913.9725Jan 23 201411.3811.5311.1911.229,849,000-0.1211.33Jan 24 2014175175.1172173.1257,500-1.54173.805Jan 24 201459.259.258.0258.262,856,500-0.6258.67Jan 24 2014287.99288.02285.75286.31121,000-1.91287.0175Jan 24 201490.0191.489090.6230,000-0.3890.5275Jan 24 201428.5428.5528.0128.21909,000-0.2728.3275Jan 24 201442.4942.541.7542168,000-0.542.185Jan 24 201424.925.124.5524.89,500-0.224.8375Jan 24 201414.2114.3414.0514.2835,000-0.0814.2Jan 24 20141414.0413.613.753,952,500-0.2413.8475Jan 24 201411.2111.2511.0111.065,513,500-0.1611.1325Jan 27 2014173173169.5169.98174,600-3.14171.37Jan 27 201458.1158.6757.7558.112,113,000-0.1558.16Jan 27 2014286286.89282.5283.88243,700-2.43284.8175Jan 27 20149090.589.5189.6738,500-0.9589.92Jan 27 201428.228.227.4927.783,562,000-0.4327.9175Jan 27 201441.5641.7941.2541.693,190,000-0.3141.5725Jan 27 201424.352524.3524.853,0000.0524.6375Jan 27 201414.3914.3913.9414.11580,000-0.0914.2075Jan 27 201413.7513.7513.3513.482,793,500-0.2713.5825Jan 27 201411.1911.2911.0211.235,838,5000.1711.1825Jan 28 2014168.1170.99168168.8238,800-1.16168.9775Jan 28 201458.458.4557.7858.07966,500-0.0458.175Jan 28 2014284285.75282.51282.89166,700-0.99283.7875Jan 28 20148990.58989.533,500-0.1789.5Jan 28 201427.5127.9527.5127.69308,000-0.0927.665Jan 28 201441.5141.7541.1541.16138,000-0.5341.3925Jan 28 2014252524.5224.5217,500-0.3324.76Jan 28 201414.1514.191414.04578,500-0.0714.095Jan 28 201413.641413.4513.62,043,0000.1213.6725Jan 28 201411.3111.5211.2311.479,960,0000.2411.3825Jan 29 2014168.01168.02165.55166.6358,000-2.19167.0525Jan 29 20145858.5557.8858.072,529,000058.125Jan 29 2014284.2284.2281282.01313,800-0.88282.8525Jan 29 201488.690.4888.5588.5712,000-0.9389.05Jan 29 201427.512827.4527.882,373,5000.1927.71Jan 29 201441.7441.7541.1541.25279,0000.0941.4725Jan 29 201424.342523.7523.7792,000-0.7524.215Jan 29 20141414.21414.04452,500014.06Jan 29 201413.7913.913.3113.412,892,000-0.1913.6025Jan 29 201411.6211.8311.5611.716,287,0000.2311.6775Jan 30 2014166.51168165.12165.7962,400-0.84166.355Jan 30 201458.1558.2857.857.851,140,000-0.2258.02Jan 30 2014282282.89281281.69122,500-0.32281.895Jan 30 201490908888.1711,000-0.489.0425Jan 30 20142828.1927.827.912,732,0000.0327.975Jan 30 201441.341.4541.0141.25325,500041.2525Jan 30 2014242423.7123.719,000-0.0623.855Jan 30 201414.0114.251414.08977,5000.0414.085Jan 30 201413.3513.5513.213.294,239,000-0.1213.3475Jan 30 201412.2512.6911.8612.6755,110,0000.9712.3675Jan 31 2014165.21167.55164.99165.3650,000-0.43165.7775Jan 31 201457.958.557.958.383,069,5000.5358.17Jan 31 2014282.78285282283.81683,1002.12283.3975Jan 31 201490908989148,5000.8389.5Jan 31 20142828.1427.5127.644,319,500-0.2727.8225Jan 31 201441.641.64141.3539,5000.141.3875Jan 31 201423.8123.8123.523.54,500-0.2123.655Jan 31 201414.0514.21414.04425,000-0.0414.0725Jan 31 201413.3813.4412.9513.122,394,000-0.1713.2225Jan 31 201412.512.7412.112.1724,774,500-0.512.3775Feb 3 2014165.01168163.9166.76236,8001.4165.9175Feb 3 201458.358.7558.158.591,453,5000.2158.435Feb 3 2014284.01289283.91285.69882,3001.88285.6525Feb 3 201489.999188.0688.890,500-0.289.4625Feb 3 201427.8927.8927.527.62,407,500-0.0427.72Feb 3 201441.3641.941.2541.32223,000-0.0341.4575Feb 3 201423.323.9923.2623.943,0000.4423.6225Feb 3 201414.0214.1213.9514.03301,000-0.0114.03Feb 3 201413.113.413.0313.188,667,5000.0613.1775Feb 3 201412.1712.1711.811.958,386,000-0.2212.0225Feb 4 2014167.5167.5164.03164.4552,400-2.31165.87Feb 4 201458.2558.657.9358.13773,500-0.4658.2275Feb 4 2014285.5285.5282.88283.3411,000-2.39284.295Feb 4 201488.288.285.586.13130,000-2.6787.0075Feb 4 201427.5727.72727.165,010,000-0.4427.3575Feb 4 201441.541.540.2540.49274,500-0.8340.935Feb 4 201423.423.422.7522.7550,500-1.1923.075Feb 4 201414.0214.213.9714558,000-0.0314.0475Feb 4 201413.1713.1712.812.852,021,000-0.3312.9975Feb 4 201411.8811.911.7211.786,046,500-0.1711.82Feb 6 2014165.6167164.5166.7857,8002.33165.97Feb 6 201458.2558.4757.8558.251,149,0000.1258.205Feb 6 2014283.9285.75282283.21548,800-0.09283.715Feb 6 20148587.848587.1820,5001.0586.255Feb 6 201427.4527.9527.1527.522,899,0000.3627.5175Feb 6 201440.54140.1540.7659,0000.2140.5875Feb 6 201422.7623.2522.5223.1447,5000.3922.9175Feb 6 201414.114.314.0314.21843,5000.2114.16Feb 6 201412.911312.7312.781,995,000-0.0712.855Feb 6 201411.812.1711.7811.948,009,5000.1611.9225Feb 7 2014166167164.51165.0135,900-1.77165.63Feb 7 201458.3558.457.8658.09964,500-0.1658.175Feb 7 2014283.9285.25282.3283.04311,500-0.17283.6225Feb 7 201487.7587.7586.287.0414,000-0.1487.185Feb 7 201427.4127.827.4127.691,799,5000.1727.5775Feb 7 201440.540.9540.440.51112,500-0.1940.59Feb 7 201423.2524.2523.2524.0767,0000.9323.705Feb 7 201414.1614.213.9614329,500-0.2114.08Feb 7 201412.8412.9512.6212.661,061,500-0.1212.7675Feb 7 20141212.0311.6511.75,589,000-0.2411.845Feb 10 2014165.15165.15161162.8235,800-2.19163.53Feb 10 201458.1558.2457.157.791,108,500-0.357.82Feb 10 2014282.51283.48275.99278.81177,600-4.23280.1975Feb 10 201487.788.286.628835,5000.9687.63Feb 10 201427.692826.7126.997,603,500-0.727.3475Feb 10 201440.4140.539.5540.14430,000-0.3740.15Feb 10 201423.5523.923.0123.0920,500-0.9823.3875Feb 10 201413.9914.0113.7713.81232,500-0.1913.895Feb 10 201412.712.712.1212.222,603,500-0.4412.435Feb 10 201411.711.8311.3611.547,189,000-0.1611.6075Feb 11 2014163.12167163.1164.3640,9001.54164.395Feb 11 201457.9758.357.658.135,427,0000.3458Feb 11 2014280283.38273.75275.52722,300-3.29278.1625Feb 11 201488.1928888.54316,0000.5489.16Feb 11 201427.0127.1526.726.92,460,000-0.0926.94Feb 11 201440.2540.940.240.9257,5000.7640.5625Feb 11 2014232322.892345,500-0.0922.9725Feb 11 201413.813.913.6113.83539,5000.0213.785Feb 11 201412.2612.612.1612.262,645,5000.0412.32Feb 11 201411.5911.8711.4711.654,475,0000.1111.645Feb 12 2014165.5169.9163.5164.12273,200-0.24165.755Feb 12 201458.1558.958.0658.481,380,0000.3558.3975Feb 12 2014278282.97278281.38746,5005.86280.0875Feb 12 2014909188.5588.99159,5000.4589.635Feb 12 201427.1427.82727.694,145,5000.7927.4075Feb 12 20144141.140.5241.01258,0000.1140.9075Feb 12 201423.523.7523.0223.7524,5000.7523.505Feb 12 201413.8514.8313.8514.784,981,0000.9514.3275Feb 12 201412.413.0712.412.9725,440,0000.7112.71Feb 12 201411.6711.8311.6511.725,594,5000.0711.7175Feb 13 2014164.5165.3161.5162.7563,900-1.37163.5125Feb 13 201458.6759.358.258.632,654,0000.1558.7Feb 13 2014281.5284276.1277.66560,900-3.72279.815Feb 13 201489.490.18989.82284,0000.8389.58Feb 13 201427.528.2527.3227.86,258,5000.1127.7175Feb 13 201441.1941.2539.6739.82411,500-1.1940.4825Feb 13 201423.523.523.2523.2531,000-0.523.375Feb 13 201414.915.614.5815.147,587,5000.3615.055Feb 13 201413.113.4412.9613.1219,598,5000.1513.155Feb 13 201411.7811.8411.4211.496,048,000-0.2311.6325Feb 14 2014163163.8162.2163.0133,9000.26163.0025Feb 14 201458.3758.657.4157.741,655,000-0.8958.03Feb 14 2014277.99279.5275.5277.98207,6000.32277.7425Feb 14 201490.59189.89086,5000.1890.325Feb 14 201427.9928.1927.5227.951,415,5000.1527.9125Feb 14 201440.540.7540.2240.3276,5000.540.4475Feb 14 2014232322.622.9143,500-0.3422.8775Feb 14 201415.3915.5815.115.143,451,500015.3025Feb 14 201413.2913.312.812.94,983,500-0.2213.0725Feb 14 201411.511.7611.3711.486,811,000-0.0111.5275Feb 17 2014162162.5159159.7941,300-3.22160.8225Feb 17 201457.7557.7555.7156.473,105,500-1.2756.92Feb 17 2014277278.99273.5274.74181,800-3.24276.0575Feb 17 20149090.589.5189.6135,500-0.489.9025Feb 17 201427.952827.3327.591,693,500-0.3627.7175Feb 17 201440.0240.1539.4539.54640,000-0.7839.79Feb 17 201422.3522.3522.3522.35500-0.5622.35Feb 17 201415.0615.1514.2514.342,830,500-0.814.7Feb 17 201412.7512.8712.412.524,444,000-0.3812.635Feb 17 201411.5211.5711.0611.176,842,500-0.3111.33Feb 18 2014160162158159.8425,6000.05159.96Feb 18 201456.7557.2556.0157.091,864,0000.6256.775Feb 18 2014275.7276.49272.5275.31138,1000.57275Feb 18 2014909089.589.535,500-0.189.75Feb 18 201427.2527.5526.7527.43,027,500-0.1927.2375Feb 18 201439.9540.739.0539.13680,500-0.4139.7075Feb 18 201422.0522.252222.112,000-0.2522.1Feb 18 201414.514.7513.3614.3112,792,000-0.0314.23Feb 18 201412.5912.6912.0712.44,097,500-0.1212.4375Feb 18 201411.1111.2410.8911.116,313,000-0.0611.0875Feb 19 2014160162.9159.2161.4667,2001.62160.89Feb 19 20145757.556.856.95722,500-0.1457.0625Feb 19 2014275.1277273.06273.981,200-1.41274.765Feb 19 2014909089.6589.79154,5000.2989.86Feb 19 201427.627.7827.2527.542,705,5000.1427.5425Feb 19 201439.0539.638.539737,500-0.1339.0375Feb 19 2014232323235000.923Feb 19 201414.0714.4513.8513.911,644,500-0.414.07Feb 19 201412.412.6312.1612.213,151,000-0.1912.35Feb 19 201411.1911.2410.810.843,638,000-0.2711.0175Feb 20 2014162163159.21160.8822,000-0.58161.2725Feb 20 201456.957.4855.9156.431,500,000-0.5256.68Feb 20 2014274274.99271.25272.4589,300-1.45273.1725Feb 20 2014909089893,500-0.7989.5Feb 20 201427.5627.8427.4127.761,664,0000.2227.6425Feb 20 201438.9539.3538.939.04831,0000.0439.06Feb 20 201422.1122.722.1122.72,000-0.322.405Feb 20 201413.811413.7513.91,052,500-0.0113.865Feb 20 201412.2612.512.1312.261,921,5000.0512.2875Feb 20 201410.8911.0410.710.875,790,5000.0310.875Feb 21 2014159.5161.95159.5160.4510,600-0.43160.35Feb 21 201456.6657.155.8556.352,450,500-0.0856.49Feb 21 2014273274.99268.6269.93239,000-2.52271.63Feb 21 201489.9908989.2511,0000.2589.5375Feb 21 201427.628.2527.527.974,134,5000.2127.83Feb 21 201439.8139.939.2539.39202,5000.3539.5875Feb 21 201422.522.522.522.52,000-0.222.5Feb 21 201413.7214.0913.713.871,537,500-0.0313.845Feb 21 201412.3912.4411.8912.233,900,000-0.0312.2375Feb 21 201410.911.110.810.942,189,5000.0710.935Feb 24 2014161161.9160.4160.8310,1000.38161.0325Feb 24 201456.5357.9556.4957.492,544,0001.1457.115Feb 24 2014271273.7270270.54216,9000.61271.31Feb 24 201489.959089.389.5932,5000.3489.71Feb 24 201428.0528.4427.628.112,685,5000.1428.05Feb 24 201439.2539.7339.2539.38180,000-0.0139.4025Feb 24 201422.9623.1522.922.91,5000.422.9775Feb 24 201413.814.0413.7513.79968,000-0.0813.845Feb 24 201412.3512.4412.112.231,927,000012.28Feb 24 20141111.110.910.943,139,000010.985Feb 25 2014160.45160.45158.1158.6914,400-2.14159.4225Feb 25 20145858.0557.1157.35881,500-0.1457.6275Feb 25 2014270.19271.25266266.7772,700-3.77268.5525Feb 25 2014909088.5688.7911,500-0.889.3375Feb 25 201428.2528.2527.727.981,974,000-0.1328.045Feb 25 201439.54039.3639.51423,0000.1339.5925Feb 25 201422.522.521.7621.76177,000-1.1422.13Feb 25 201413.7213.8813.3313.371,100,000-0.4213.575Feb 25 201412.2812.2811.8211.952,822,000-0.2812.0825Feb 25 201410.941110.610.644,746,500-0.310.795Feb 26 2014158.6159156.5156.7530,300-1.94157.7125Feb 26 201457.557.515757.18572,000-0.1757.2975Feb 26 2014266.99267.34262262.65241,400-4.12264.745Feb 26 201488.58987.5187.5115,000-1.2888.13Feb 26 201427.828.5527.828.315,449,0000.3328.115Feb 26 201439.540.339.540.12738,5000.6139.855Feb 26 201421.121.120.6820.6847,500-1.0820.89Feb 26 201413.413.513.3513.37552,500013.405Feb 26 201411.9512.1111.8111.93,459,000-0.0511.9425Feb 26 201410.6510.7510.4510.514,425,000-0.1310.59Feb 27 2014157162.01156160.78222,6004.03158.9475Feb 27 201457.1157.456.5856.852,623,000-0.3356.985Feb 27 2014263263.7260.65262.38168,800-0.27262.4325Feb 27 201487.998887.587.994,5000.4887.87Feb 27 201428.328.327.827.931,574,000-0.3828.0825Feb 27 201440.140.239.9139.9529,000-0.1740.04Feb 27 201420.0620.619.6519.7510,500-0.9820.0025Feb 27 201413.413.6213.413.521,233,0000.1513.485Feb 27 201411.9512.0511.6511.72,787,500-0.211.8375Feb 27 201410.610.610.3410.384,751,500-0.1310.48Feb 28 2014160.05162.5160162.363,8001.52161.2125Feb 28 201456.7557.2556.256.644,348,500-0.2156.71Feb 28 2014263271261.25268.9643,1006.52266.0375Feb 28 20148888.587.7588.4642,5000.4788.1775Feb 28 20142828.4727.5227.837,281,000-0.127.955Feb 28 20144040.3939.539.94193,500-0.0139.9575Feb 28 201420.0520.3519.620.1517,5000.4520.0375Feb 28 201413.513.8813.513.65550,5000.1313.6325Feb 28 201411.712.1711.6912.073,801,5000.3711.9075Feb 28 201410.410.510.2510.315,365,500-0.0710.365Mar 3 2014162.3170.25161.5166.98347,8004.68165.2575Mar 3 201456.9557.1553.8155.555,402,500-1.0955.865Mar 3 2014269.99272.75267.02268.43245,900-0.47269.5475Mar 3 201488.858988.4688.512,5000.0488.7025Mar 3 201428.1928.227.527.547,115,500-0.2927.8575Mar 3 201440.5541.9339.740.841,915,0000.940.755Mar 3 201420.2520.2519.82059,000-0.1520.075Mar 3 201413.6613.813.6513.65370,500013.69Mar 3 201412.212.5412.0512.434,736,0000.3612.305Mar 3 201410.3810.5110.210.244,962,000-0.0710.3325Mar 4 2014167172165.25170.88663,0003.9168.7825Mar 4 201452.7852.7852.7852.783,654,500-2.7752.78Mar 4 2014268272.05267.5271.11306,7002.68269.665Mar 4 201488.989.488.8989.124,5000.689.0725Mar 4 201427.4828.0927.2627.797,893,0000.2527.655Mar 4 20144141.954141.75524,0000.9141.425Mar 4 201419.520.219.4519.72159,500-0.2819.7175Mar 4 201413.61413.513.831,586,0000.1813.7325Mar 4 201412.312.612.312.481,644,5000.0512.42Mar 4 201410.3310.4210.210.3211,720,5000.0810.3175Mar 5 2014170174168.9172.45346,6001.57171.3375Mar 5 201450.155150.1550.1615,162,500-2.6250.365Mar 5 2014272277.1270.09274.83344,8003.72273.505Mar 5 201489.1590.989.1590.69284,0001.5989.9725Mar 5 201427.828.5527.4227.8716,644,0000.0827.91Mar 5 20144243.24242.462,017,0000.7142.415Mar 5 20142020.722020.69278,0000.9720.3525Mar 5 201413.8214.7913.8214.614,333,5000.7814.26Mar 5 201412.6912.9412.512.7911,514,0000.3112.73Mar 5 201410.3410.8810.310.7913,346,5000.4710.5775Mar 6 2014172.5181.07172.1180.12868,5007.67176.4475Mar 6 201450.0152.6649.852.669,756,0002.551.2825Mar 6 2014276.82282276278.42874,4003.59278.31Mar 6 201491.99390.6992.88201,0002.1992.1175Mar 6 201428.1528.4827.9528.267,920,0000.3928.21Mar 6 201442.9543.4942.8143.19336,0000.7343.11Mar 6 201421.7221.7221.7221.7218,5001.0321.72Mar 6 201414.7915.4914.6515.375,169,0000.7615.075Mar 6 201412.8713.0512.7512.796,140,500012.865Mar 6 201410.910.9610.7210.8111,510,5000.0210.8475Mar 7 2014180.9185.4178.05184.18487,6004.06182.1325Mar 7 201452.9953.0751.8252.094,316,500-0.5752.4925Mar 7 2014279282277278.16678,000-0.26279.04Mar 7 201493.194.592.2594.0580,0001.1793.475Mar 7 201428.1128.3927.928.052,839,500-0.2128.1125Mar 7 201443.1943.84343.76444,5000.5743.4375Mar 7 201422.822.822.822.8408,5001.0822.8Mar 7 201415.4515.4815.0215.36666,000-0.0115.3275Mar 7 201412.8912.8912.512.733,142,500-0.0612.7525Mar 7 201410.8510.9510.6610.726,595,000-0.0910.795Mar 10 2014184.51187.22181.85186.59778,1002.41185.0425Mar 10 201452.2553.151.552.645,357,5000.5552.3725Mar 10 2014279.39282278.15280.19540,9002.03279.9325Mar 10 201494.995.4593.695.18110,0001.1394.7825Mar 10 201428.2528.4327.9728.013,612,500-0.0428.165Mar 10 201443.744.143.2443.46594,500-0.343.625Mar 10 201423.0523.942323.77174,0000.9723.44Mar 10 201415.4415.6515.1815.422,922,0000.0615.4225Mar 10 201412.712.9512.512.773,425,5000.0412.73Mar 10 201410.7211.0710.7211.0412,038,0000.3210.8875Mar 11 2014186.5187183.5183.91153,000-2.68185.2275Mar 11 201452.6554.552.6553.816,039,0001.1753.4025Mar 11 2014281.4284281.4283.54561,5003.35282.585Mar 11 201495.295.7495.295.555,0000.3295.41Mar 11 201428.3628.492828.065,857,5000.0528.2275Mar 11 201443.5543.94343.21781,500-0.2543.415Mar 11 20142424.1423.923.9489,0000.1723.995Mar 11 201415.4116.2515.416.045,016,0000.6215.775Mar 11 201412.9313.312.712.9910,109,0000.2212.98Mar 11 201410.9111.3710.9111.2413,530,5000.211.1075Mar 12 2014183.6184.25182183.75231,500-0.16183.4Mar 12 201454.0454.6353.7154.052,282,0000.2454.1075Mar 12 2014284.1285.04282.3282.88220,900-0.66283.58Mar 12 201495.7395.894.795.2530,500-0.2595.37Mar 12 201428.1128.327.9528.24,073,0000.1428.14Mar 12 201443.3543.3542.943.01421,500-0.243.1525Mar 12 201423.723.9723.5223.6139,000-0.3323.7Mar 12 201416.2416.615.9916.116,761,0000.0716.235Mar 12 201413.1413.2412.7512.793,351,000-0.212.98Mar 12 201411.311.4811.1811.2310,225,500-0.0111.2975Mar 13 2014183.5183.5181.25182.95153,800-0.8182.8Mar 13 201454.1154.3553.553.7882,000-0.3553.915Mar 13 2014283283.2281.02282.43305,400-0.45282.4125Mar 13 20149494.99494.3829,000-0.8794.32Mar 13 201428.2528.2927.9328.092,971,000-0.1128.14Mar 13 201443.2543.742.3942.66694,500-0.3543Mar 13 201423.1323.923.1323.89113,0000.2823.5125Mar 13 201416.1516.8916.1516.777,302,5000.6616.49Mar 13 201412.8913.0512.7712.923,575,0000.1312.9075Mar 13 201411.411.410.9311.0512,588,500-0.1811.195Mar 14 2014182.8183181181.5641,500-1.39182.09Mar 14 201453.3153.75353.291,093,000-0.4153.325Mar 14 2014283283279280.71414,500-1.72281.4275Mar 14 20149494.059393.0545,500-1.3393.525Mar 14 201428.0928.4927.727.837,051,000-0.2628.0275Mar 14 201436.936.935.7635.89487,000-1.0736.3625Mar 14 2014242423.6523.9286,0000.0323.8925Mar 14 201416.7717.7716.7717.3212,379,0000.5517.1575Mar 14 201412.6613.212.612.885,754,000-0.0412.835Mar 14 201411.1511.510.510.6338,391,500-0.4210.945Mar 17 2014182.5185.5181182.81170,9001.25182.9525Mar 17 201453.4953.853.1253.451,498,0000.1653.465Mar 17 2014252.71262.8252.71260.87682,4008.86257.2725Mar 17 201492.894.6592.894.3360,5001.2893.645Mar 17 201428.0528.427.928.212,978,5000.3828.14Mar 17 20143636.853636.47561,5000.5836.33Mar 17 201423.9824.223.7524200,0000.0823.9825Mar 17 201417.518.3217.518.226,076,0000.917.885Mar 17 201413.0513.2812.9136,587,5000.1213.0575Mar 17 201410.7510.910.6510.686,854,5000.0510.745Mar 18 2014181.5183177.25178.3240,300-4.51180.0125Mar 18 201453.354.653.2554.293,463,5000.8453.86Mar 18 2014262262.7257257.57435,900-3.3259.8175Mar 18 20149494.99494.0427,500-0.2994.235Mar 18 201428.2128.928.2128.554,844,5000.3428.4675Mar 18 201436.2636.536.0136.06102,000-0.4136.2075Mar 18 20142424.123.8223.9164,000-0.0923.9575Mar 18 201418.3118.517.6617.864,223,000-0.3618.0825Mar 18 201413.2413.5813.1113.219,628,0000.213.2825Mar 18 201410.710.7910.5510.575,802,000-0.1110.6525Mar 19 2014179.05180.59176.5178.73155,5000.43178.7175Mar 19 201452.353.5252.352.914,288,0000.6252.7575Mar 19 2014257.57257.65253.5254.71423,800-2.86255.8575Mar 19 201495.499694.0495.6297,0001.5895.2875Mar 19 201428.732928.6528.744,927,0000.1928.78Mar 19 20143636.535.135.48146,000-0.5835.77Mar 19 20142424.123.5423.7359,500-0.1823.8425Mar 19 201417.917.917.1417.52,167,000-0.3617.61Mar 19 201413.2613.9513.113.7848,261,0000.5813.5225Mar 19 201410.610.7410.4310.649,577,5000.0710.6025Mar 20 2014179.26180.5177179.92344,4001.19179.17Mar 20 20145353.552.7552.941,295,0000.0353.0475Mar 20 2014255.96257251.3254.53373,900-0.18254.6975Mar 20 201484.98683.758567,000-0.5684.9125Mar 20 201426.9627.5426.6526.957,532,0000.2127.025Mar 20 201435.535.8835.3535.3754,500-0.1135.525Mar 20 201422.4422.4421.2321.3640,500-0.9721.8675Mar 20 201417.3517.7417.117.31945,500-0.1917.375Mar 20 201413.8313.913.4113.616,062,500-0.1713.6875Mar 20 201410.7510.7810.5510.595,672,000-0.0510.6675Mar 21 2014157164.5157164.01164,6002.26160.6275Mar 21 201453.0853.150.951.561,324,500-1.3852.16Mar 21 2014255.01255.25242.12246.55974,400-7.98249.7325Mar 21 201484.1868484.4233,500-0.5884.63Mar 21 201426.9927.2525.6125.8611,662,000-1.0926.4275Mar 21 201435.1135.434.7134.7493,500-0.6334.99Mar 21 201421.1121.1520.321.1530,500-0.2120.9275Mar 21 201417.2817.5717.117.2609,000-0.1117.2875Mar 21 201413.6213.6513.113.24,742,500-0.4113.3925Mar 21 201410.5510.6410.4710.53,625,000-0.0910.54Mar 24 2014163.5164159160.17103,800-3.84161.6675Mar 24 20145253.0151.0152.451,833,5000.8952.1175Mar 24 2014245.1245.11234.51235.62987,600-10.93240.085Mar 24 201483.11848383.1613,000-1.2683.3175Mar 24 201425.925.924.9125.054,877,500-0.8125.44Mar 24 201434.534.7434.434.6365,000-0.1134.5675Mar 24 20142121.2520.521.2527,5000.121Mar 24 201417.117.116.817.01403,500-0.1917.0025Mar 24 201413.213.41313.235,783,5000.0313.2075Mar 24 201410.5210.6310.3710.474,964,500-0.0310.4975Mar 25 2014161.45163.89158.98162.22215,0002.05161.635Mar 25 201452.8553.9552.6553.741,911,5001.2953.2975Mar 25 2014236.1240236.1238.54395,3002.92237.685Mar 25 201483.218483.2183.922,5000.7483.58Mar 25 201425.4425.825.1325.741,945,5000.6925.5275Mar 25 201434.935.3434.635.3193,0000.6735.035Mar 25 201421.121.5921.121.5714,5000.3221.34Mar 25 20141717.251717.1334,0000.0917.0875Mar 25 201413.313.4413.113.292,723,0000.0613.2825Mar 25 201410.510.5310.3410.364,534,000-0.1110.4325Mar 26 2014164.4170.02162.2168.1292,2005.88166.18Mar 26 201453.854.1553.4553.883,095,0000.1453.82Mar 26 2014240.5241235.9237.98740,300-0.56238.845Mar 26 201484.8588.0984.8588.01123,0004.1186.45Mar 26 201425.5625.9425.5625.851,044,5000.1125.7275Mar 26 201435.23635.235.99242,0000.6935.5975Mar 26 201421.2521.320.520.69161,500-0.8820.935Mar 26 201417.217.2516.9517.02311,000-0.0817.105Mar 26 201413.413.7513.3313.649,059,0000.3513.53Mar 26 201410.410.4510.2710.33,678,500-0.0610.355Mar 27 2014168.11174.01168.11170.96719,6002.86170.2975Mar 27 201453.956.453.955.637,239,0001.7554.9575Mar 27 2014239247.75238.93247.021,451,7009.04243.175Mar 27 201489.992.418992.41108,5004.490.93Mar 27 201425.9927.1425.9926.9710,346,5001.1226.5225Mar 27 201436.0137.783637.77976,5001.7836.89Mar 27 201421.4821.7220.920.96520,0000.2721.265Mar 27 201417.217.617.0217.121,614,5000.117.235Mar 27 201413.6514.5913.6214.3533,592,0000.7114.0525Mar 27 201410.3410.5110.3110.429,374,0000.1210.395Mar 28 2014171172169.01170.15307,300-0.81170.54Mar 28 201455.855.854.454.542,242,500-1.0955.135Mar 28 2014248252.79247.15250.051,096,7003.03249.4975Mar 28 20149497.0393.597.03162,0004.6295.39Mar 28 201426.8127.226.826.881,902,000-0.0926.9225Mar 28 20143838.3937.0137.32,898,500-0.4737.675Mar 28 20142121.120.320.58108,000-0.3820.745Mar 28 201417.117.4516.8517785,500-0.1217.1Mar 28 201414.414.541414.088,964,000-0.2714.255Mar 28 201410.4510.910.4110.6422,309,0000.2210.6Mar 31 2014168.5175.25168.5174.31430,6004.16171.64Mar 31 201455.0955.0953.8554.061,269,000-0.4854.5225Mar 31 2014251252249.5251.23313,3001.18250.9325Mar 31 201410110196.696.93424,500-0.198.8825Mar 31 201426.82726.6726.72519,500-0.1626.7975Mar 31 2014373836.5137.113,031,000-0.1937.155Mar 31 201420.121.120.0521.0771,0000.4920.58Mar 31 201417.2517.5517.1217.35732,5000.3517.3175Mar 31 201414.0714.281414.042,498,500-0.0414.0975Mar 31 201410.6110.710.4510.492,511,500-0.1510.5625Apr 1 2014173.11177173175.55163,4001.24174.665Apr 1 201454.454.8554.154.51,472,5000.4454.4625Apr 1 2014251.2259251258.42799,8007.19254.905Apr 1 201496.39794.195.9899,500-0.9595.845Apr 1 201426.9327.2526.827.21,922,0000.4827.045Apr 1 201437.1537.93737.2591,0000.0937.3125Apr 1 201421.0121.4520.920.91163,000-0.1621.0675Apr 1 201417.3517.4917.117.12283,000-0.2317.265Apr 1 201414.0514.4414.0514.185,949,5000.1414.18Apr 1 201410.4510.9210.4510.7319,282,5000.2410.6375Apr 2 2014176.85180176.85177.25147,2001.7177.7375Apr 2 201454.8955.5554.6555.374,371,5000.8755.115Apr 2 2014259.97262.5259.42260.8885,1002.38260.6725Apr 2 201495.798.495.797.44142,0001.4696.81Apr 2 201427.2827.7527.2527.423,680,5000.2227.425Apr 2 201437.238.1837.238.01721,0000.8137.6475Apr 2 20142121.2520.821.17119,5000.2621.055Apr 2 201417.4517.4916.8416.87484,000-0.2517.1625Apr 2 201414.214.3814.114.215,147,5000.0314.2225Apr 2 201410.7810.8210.6210.699,271,500-0.0410.7275Apr 3 2014178.59180176178489,0000.75178.1475Apr 3 201455.557.8855.557.439,971,0002.0656.5775Apr 3 2014262.39266.5262.05263.671,343,1002.87263.6525Apr 3 201497.9998.496.197.12474,500-0.3297.4025Apr 3 201427.582827.5527.934,284,5000.5127.765Apr 3 201438.139.9138.0539.881,937,0001.8738.985Apr 3 201421.221.6421.221.55130,5000.3821.3975Apr 3 201417.0917.3416.917.081,780,5000.2117.1025Apr 3 201414.314.714.2514.613,872,5000.3914.4625Apr 3 201410.710.7510.5510.6614,553,500-0.0310.665Apr 4 2014176.6178174.5176.7256,500-1.3176.45Apr 4 201457.5457.956.757.082,186,500-0.3557.305Apr 4 2014263.7271263.2268.731,557,0005.06266.6575Apr 4 201497.197.195.49631,000-1.1296.4Apr 4 201427.7128.2527.627.893,253,500-0.0427.8625Apr 4 201440.3841.4539.840.18863,0000.340.4525Apr 4 201421.821.821.521.73121,0000.1821.7075Apr 4 201416.9617.2516.716.761,824,500-0.3216.9175Apr 4 201414.615.1914.415.0816,080,5000.4814.8175Apr 4 201410.7611.3410.6611.2545,536,5000.5911.0025Apr 7 2014176178175.5177.1883,2000.48176.67Apr 7 201457.157.456.5256.992,577,500-0.0957.0025Apr 7 2014270.4278.5269.25276.791,806,7008.06273.735Apr 7 201496100.896100.791,254,0004.7998.3975Apr 7 201428.0428.4427.6228.074,551,0000.1828.0425Apr 7 201440.240.7539.7640.46599,5000.2840.2925Apr 7 201421.2621.82121.5147,500-0.2221.3925Apr 7 201416.817.3416.617.212,842,5000.4516.9875Apr 7 201415.091614.815.6923,467,5000.6115.395Apr 7 201411.311.4811.1511.3220,817,0000.0711.3125Apr 8 2014178182176178.44239,6001.26178.61Apr 8 201457.358.256.7157.18,413,0000.1157.3275Apr 8 2014278.49280.3271.81273.53999,500-3.26276.0325Apr 8 2014102105.82101.95105.69727,5004.9103.865Apr 8 201428.1528.492828.092,981,0000.0228.1825Apr 8 201440.542.140.1540.851,634,5000.3940.9Apr 8 201421.421.921.421.5232,5000.0121.555Apr 8 201417.11817.0517.846,026,0000.6317.4975Apr 8 201415.861615.5515.639,021,500-0.0615.76Apr 8 201411.3911.5811.1611.3824,758,0000.0611.3775Apr 9 2014177179.5177178.1288,300-0.32177.905Apr 9 201457.1957.6556.757.515,730,5000.4157.2625Apr 9 2014273276.99272276.36620,8002.83274.5875Apr 9 2014106110.97103.25109.071,578,0003.38107.3225Apr 9 201428.1928.927.8628.795,067,5000.728.435Apr 9 201440.742.140.5241.871,312,0001.0241.2975Apr 9 201421.2222.521.2222.02148,0000.521.74Apr 9 201417.7717.9517.617.631,456,000-0.2117.7375Apr 9 201415.616.2315.4515.9613,947,0000.3315.81Apr 9 201411.3911.4511.2511.3213,709,500-0.0611.3525Apr 10 2014178.42187178182.25476,3004.13181.4175Apr 10 201457.860.2857.7959.7512,980,5002.2458.905Apr 10 2014276.5278274.27275.56606,800-0.8276.0825Apr 10 2014108.7111.5107.1110.67212,0001.6109.4925Apr 10 201428.8729.4428.6529.074,673,0000.2829.0075Apr 10 201442.242.541.8142.35601,5000.4842.215Apr 10 201422.9822.9822.122.51121,0000.4922.6425Apr 10 201417.7618.6317.6218.635,301,000118.16Apr 10 20141616.1815.715.9712,191,0000.0115.9625Apr 10 201411.3511.3911.1611.2812,871,000-0.0411.295Apr 11 2014181.32183.5179.75181.09240,300-1.16181.415Apr 11 201459.860.958.9560.359,791,0000.660Apr 11 2014276.05282276278.881,873,7003.32278.2325Apr 11 2014111112.5107.2109.9228,500-0.77110.15Apr 11 201429.3529.3528.528.612,310,500-0.4628.9525Apr 11 2014424241.2641.71200,000-0.6441.7425Apr 11 201422.623.2422.522.76177,5000.2522.775Apr 11 201418.6818.9918.118.361,307,500-0.2718.5325Apr 11 201416.116.115.5515.767,256,500-0.2115.8775Apr 11 201411.3911.410.9811.0415,895,000-0.2411.2025Apr 14 2014180.5182179.02180.963,200-0.19180.605Apr 14 201460.9561.6559.1259.625,738,000-0.7360.335Apr 14 2014277.35279.5270271.49643,300-7.39274.585Apr 14 2014109.87115109.87112.95513,0003.05111.9225Apr 14 201428.4628.727.8727.962,405,000-0.6528.2475Apr 14 201441.541.64141223,500-0.7141.275Apr 14 201422.9922.9922.5222.611,500-0.1622.775Apr 14 201418.418.7418.1418.311,185,000-0.0518.3975Apr 14 201415.615.9415.5115.554,307,000-0.2115.65Apr 14 201411.111.110.8210.878,142,000-0.1710.9725Apr 15 2014182189.94178.06189.281,238,5008.38184.82Apr 15 201459.6560.7958.560.226,107,5000.659.79Apr 15 2014270.01275.99267270.822,345,700-0.67270.955Apr 15 2014113.5118.59112.05118.591,193,5005.64115.6825Apr 15 201428.1428.1527.2827.526,027,500-0.4427.7725Apr 15 20144141.7440.7541.13766,0000.1341.155Apr 15 201422.2122.522.222.3538,000-0.2522.315Apr 15 201418.518.518.1518.28553,500-0.0318.3575Apr 15 201415.615.9915.515.738,126,5000.1815.705Apr 15 201410.8711.3610.7511.1719,225,5000.311.0375Apr 16 2014190.5196.5190.5191.96935,7002.68192.365Apr 16 201460.0363.2359.563.0816,348,5002.8661.46Apr 16 2014271.4282.5271.4280.982,829,10010.16276.57Apr 16 2014121124.51120.5124.511,273,5005.92122.63Apr 16 201427.528.727.3728.5817,579,5001.0628.0375Apr 16 201441.843.1841.1343.181,800,0002.0542.3225Apr 16 201422.9823.2522.6723.1187,0000.7623.0025Apr 16 201418.1419.0517.9418.952,632,5000.6718.52Apr 16 201415.816.515.816.3917,377,0000.6616.1225Apr 16 201411.2811.4511.211.2416,864,5000.0711.2925Apr 17 2014192.19195.6183.01192.111,237,7000.15190.7275Apr 17 201463.163.2460.261.219,823,000-1.8761.9375Apr 17 2014281.5287.5274282.043,344,0001.06281.26Apr 17 2014126.05127.1119.1125.891,363,5001.38124.535Apr 17 201428.729.0428.3528.638,822,0000.0528.68Apr 17 201443.544.542.7543.22552,0000.0443.4925Apr 17 201423.423.4622.923.149,500-0.0123.215Apr 17 20141919.918.1919.465,845,0000.5119.1375Apr 17 201416.717.1516.5417.0528,085,0000.6616.86Apr 17 201411.2811.3510.911.0312,330,500-0.2111.14Apr 18 2014192.15195.15185.5187.27110,500-4.84190.0175Apr 18 201461.4561.658.1558.1516,323,000-3.0659.8375Apr 18 2014281.95285.2276277.56839,800-4.48280.1775Apr 18 2014124.51126121.8122.29114,000-3.6123.65Apr 18 201428.628.7827.827.892,170,000-0.7428.2675Apr 18 201443.743.8542.542.72106,500-0.543.1925Apr 18 201423.423.523.0123.599,5000.423.3525Apr 18 201420.0120.4619.920.297,962,0000.8320.165Apr 18 201417.1117.316.6716.787,126,500-0.2716.965Apr 18 201411.111.1510.910.938,035,000-0.111.02Apr 21 2014185.02186.2182.49182.94110,600-4.33184.1625Apr 21 201458.1558.1557.0557.342,575,000-0.8157.6725Apr 21 2014278.5279.95274.5278.81545,7001.25277.94Apr 21 2014121123.25120.25122.3958,5000.1121.7225Apr 21 201428.1528.1527.327.483,026,000-0.4127.77Apr 21 201442.242.541.9942.12662,000-0.642.2025Apr 21 201423.952423.2623.2625,000-0.2423.6175Apr 21 201420.3520.4919.919.962,411,500-0.3320.175Apr 21 201416.8516.9516.5516.632,210,000-0.1516.745Apr 21 201410.9411.0510.8510.894,830,500-0.0410.9325Apr 22 2014184.47190.5184.47189.14739,6006.2187.145Apr 22 201457.4159.557.4159.088,178,0001.7458.35Apr 22 2014279285279283.811,139,8005281.7025Apr 22 2014123.36128.5123.25128.261,434,0005.87125.8425Apr 22 201427.6927.9827.4527.644,749,5000.1627.69Apr 22 201442.1942.8841.7542.35453,5000.2342.2925Apr 22 201422.6523.622.6523.4934,5000.2323.0975Apr 22 20142020.1519.6519.863,093,000-0.119.915Apr 22 201416.8417.2416.717.199,915,5000.5616.9925Apr 22 201410.8611.0410.8610.945,823,5000.0510.925Apr 23 2014188.14190.98183.5184.14247,800-5186.69Apr 23 201458.9659.4556.857.35,961,500-1.7858.1275Apr 23 2014284.05285.5275278.24664,000-5.57280.6975Apr 23 2014128.75130.85123126.5715,000-1.76127.275Apr 23 201427.7528.0527.5127.665,666,5000.0227.7425Apr 23 201442.8434242.011,944,000-0.3442.4525Apr 23 201423.5924.0523.523.99238,5000.523.7825Apr 23 201420.0920.1519.3519.491,189,500-0.3719.77Apr 23 201417.3517.416.6816.95,381,000-0.2917.0825Apr 23 201410.9811.0210.6310.687,718,000-0.2610.8275Apr 24 2014182.5186182.1184.94294,3000.8183.885Apr 24 201457.5158.556.0556.844,379,000-0.4657.225Apr 24 2014281.5282.7276.5282.04820,1003.8280.685Apr 24 2014124129124127.47481,0000.97126.1175Apr 24 201427.728.2427.727.813,990,5000.1527.8625Apr 24 201442.3143.542.3143.04672,5001.0342.79Apr 24 20142424.423.5224.37135,5000.3824.0725Apr 24 201419.3519.5518.918.991,046,000-0.519.1975Apr 24 201416.7217.116.616.722,894,500-0.1816.785Apr 24 201410.7810.810.610.647,153,500-0.0410.705Apr 25 2014184.5191183.01188.88761,7003.94186.8475Apr 25 201457.257.8555.5556.236,924,000-0.6156.7075Apr 25 2014282.5284.99279.5283.61497,8001.57282.65Apr 25 2014128128.3124127.39860,500-0.08126.9225Apr 25 201427.8727.927.5127.76780,500-0.0527.76Apr 25 20144343.2542.242.38278,000-0.6642.7075Apr 25 201424.524.523.992478,000-0.3724.2475Apr 25 201418.7518.917.9918.025,982,500-0.9718.415Apr 25 201416.816.8516.1416.313,143,000-0.4116.525Apr 25 201410.710.7510.3310.3714,192,000-0.2710.5375Apr 28 2014188190185.12186.17184,200-2.71187.3225Apr 28 201456.256.655.5556.271,943,0000.0456.155Apr 28 2014283.01283.99281.9282.58266,400-1.03282.87Apr 28 2014127129.25125125.44180,500-1.95126.6725Apr 28 201427.727.9626.6126.821,739,000-0.9427.2725Apr 28 201442.542.541.6541.91656,000-0.4742.14Apr 28 201424.2524.2523.0123.1181,500-0.8923.655Apr 28 201418.3518.3517.2617.421,579,500-0.617.845Apr 28 201416.3616.4415.8515.992,896,000-0.3216.16Apr 28 201410.4410.7210.410.556,472,5000.1810.5275Apr 29 2014187187181.01184.85265,100-1.32184.965Apr 29 201456.4556.455555.541,896,000-0.7355.86Apr 29 2014280.14282.45279.75280.29674,900-2.29280.6575Apr 29 2014126.25126.25122.2123.12274,500-2.32124.455Apr 29 201427.427.425.8126.674,685,500-0.1526.82Apr 29 201441.941.940.541.06532,000-0.8541.34Apr 29 201423.123.62323.3816,0000.2723.27Apr 29 201417.517.6716.8717.63,492,5000.1817.41Apr 29 201416.116.115.215.686,212,000-0.3115.77Apr 29 201410.5110.5110.1710.317,447,000-0.2410.375Apr 30 2014184.8185.5183.05184.72126,000-0.13184.5175Apr 30 201455.7557.4955.657.263,539,0001.7256.525Apr 30 2014282.48284.9280282.651,108,0002.36282.5075Apr 30 2014125.19126.45123.3125.75181,5002.63125.1725Apr 30 201426.727.3126.5127.133,440,5000.4626.9125Apr 30 20144142.64142.59670,5001.5341.7975Apr 30 201423.2524.492324.05143,5000.6723.6975Apr 30 201417.6418.617.618.598,076,5000.9918.1075Apr 30 201415.8416.515.816.374,601,0000.6916.1275Apr 30 201410.3910.4910.310.386,942,5000.0710.39May 2 2014184.7187.9183.01185.21203,9000.49185.205May 2 201457.558.3557.0157.623,934,0000.3657.62May 2 2014283287.85281.7283.61711,1000.96284.04May 2 2014125128.49124127.26599,0001.51126.1875May 2 201427.527.627.1927.481,184,5000.3527.4425May 2 20144242.2541.842.01582,500-0.5842.015May 2 201424.2524.4723.7623.8318,500-0.2224.0775May 2 201418.519.3218.419.016,107,5000.4218.8075May 2 201416.3516.615.9516.346,450,500-0.0316.31May 2 201410.3210.7410.310.598,190,5000.2110.4875May 5 2014184.05185179184.13140,000-1.08183.045May 5 201457.458.7557.0158.352,953,0000.7357.8775May 5 2014283.75284.89279.55281.7194,700-1.91282.4725May 5 2014128.45130125.4126.43677,500-0.83127.57May 5 201427.5727.5726.6126.991,124,000-0.4927.185May 5 201442.142.2541.542455,000-0.0141.9625May 5 201423.823.9523.5523.7546,000-0.0823.7625May 5 201419.1519.318.819.136,441,5000.1219.095May 5 201416.2516.2915.8116.122,012,500-0.2216.1175May 5 201410.5210.610.2610.378,073,500-0.2210.4375May 6 2014181.75183180180.3524,400-3.78181.275May 6 201458.258.2257.2657.58766,000-0.7757.815May 6 2014281.7281.95279.6280.2109,000-1.5280.8625May 6 2014126.5127.25125.1125.4937,500-0.94126.085May 6 201426.92726.6526.79178,000-0.226.835May 6 2014424241.4141.7648,000-0.2441.7925May 6 201423.5123.7223.523.5928,000-0.1623.58May 6 201419.2519.2518.7218.963,994,000-0.1719.045May 6 201416.216.215.7515.91,403,500-0.2216.0125May 6 201410.410.4510.2510.281,936,500-0.0910.345May 7 2014180.5182.5179.2180.6148,7000.26180.7025May 7 201457.1158.256.9557.081,093,500-0.557.335May 7 2014281.88282.99279.55280.39184,6000.19281.2025May 7 2014125.94126.5124.75125.149,000-0.39125.5725May 7 201426.9827.1426.7426.861,365,5000.0726.93May 7 201441.94241.4541.57136,000-0.1941.73May 7 201423.423.6523.423.6324,5000.0423.52May 7 201418.7119.118.718.9943,000-0.0618.8525May 7 20141616.7515.8916.5813,324,0000.6816.305May 7 201410.2810.410.2110.254,319,000-0.0310.285May 8 2014180.01187.5179.8186.79183,9006.18183.525May 8 201457.159.255758.884,557,0001.858.0575May 8 2014278.5283.9278.5283.42169,0003.03281.08May 8 2014123.25127.5123126.84196,5002.99125.1475May 8 201426.9927.426.8527.294,344,5000.4327.1325May 8 201441.642.14141.79507,5000.2241.6225May 8 201423.9923.9923.6723.6913,5000.0623.835May 8 201418.918.9518.718.79959,000-0.1118.835May 8 201416.5616.8516.5116.682,279,5000.116.65May 8 201410.2510.3910.2210.33,881,5000.0510.29May 9 2014183.5186180.15181.9867,200-2.81182.9075May 9 20145959.657.9158.033,025,500-0.8558.635May 9 2014284.98284.98282.54283.6575,2000.23284.0375May 9 2014126.8129.9125.56125.82181,500-1.02127.02May 9 201427.227.582727.213,805,500-0.0827.2475May 9 201441.942.2441.942.14193,5000.3542.045May 9 201423.9923.9923.6723.727,5000.0323.8425May 9 201418.8419.3218.818.993,796,5000.218.9875May 9 201416.416.8816.416.493,583,000-0.1916.5425May 9 201410.3310.4310.2210.243,522,000-0.0610.305May 12 2014181.11182180180.9617,300-1.02181.0175May 12 201458.558.556.856.93858,000-1.157.6825May 12 2014283285.9283284.59420,4000.94284.1225May 12 2014126126124124.429,000-1.42125.1May 12 201427.1327.4827.0527.221,792,5000.0127.22May 12 201441.944341.9442.561,239,0000.442.36May 12 201424.4424.4423.4523.918,0000.1824.0575May 12 201419.1719.2518.1618.481,369,000-0.5118.765May 12 201416.6516.715.9516.032,848,000-0.4616.3325May 12 201410.3710.379.99.955,968,000-0.2910.1475May 13 2014180.02182180180.6539,000-0.31180.6675May 13 20145757.8556.557.572,108,5000.6457.23May 13 2014284.8287.49283.5285.18280,5000.59285.2425May 13 2014124.5127124125.5261,5001.1125.25May 13 201426.927.2626.927.161,348,500-0.0627.055May 13 201442.84442.7543.552,082,0000.9943.275May 13 201423.823.923.5523.5518,500-0.3523.7May 13 201418.418.6418.0618.58716,0000.118.42May 13 20141616.2415.916.121,543,5000.0916.065May 13 20149.9510.049.89.885,357,500-0.079.9175May 14 2014180181.4180180.1620,000-0.49180.39May 14 201457.559.0657.558.883,415,0001.3158.235May 14 2014284.25286.89284.25286.09262,1000.91285.37May 14 2014126.95127.5125.1512690,5000.5126.4May 14 201427.0627.527.0627.43702,5000.2727.2625May 14 201443.5543.554343.5599,500-0.0543.4May 14 201423.6524.723.6524.4745,5000.9224.1175May 14 201418.519.218.518.662,346,0000.0818.715May 14 201416.2816.4516.116.362,432,5000.2416.2975May 14 20149.9110.059.910.022,173,5000.149.97May 15 2014180185.73180183.53322,0003.37182.315May 15 201458.9860.2558.6259.556,349,5000.6759.35May 15 2014285.5289.5285286.11611,3000.02286.5275May 15 2014127.5130126.9128.34744,0002.34128.185May 15 201427.3927.6927.3527.63,331,5000.1727.5075May 15 201443.543.9943.3543.5375,500043.585May 15 201424.1224.4723.7523.7639,500-0.7124.025May 15 201418.918.918.618.65813,000-0.0118.7625May 15 201416.4816.7416.316.494,505,5000.1316.5025May 15 201410.0910.149.949.987,718,000-0.0410.0375May 16 2014182.1185182.1183.9582,7000.42183.2875May 16 201459.659.858.9959.573,051,0000.0259.49May 16 2014286.96288286286.55131,1000.44286.8775May 16 2014129.48129.48127.5127.545,000-0.84128.49May 16 201427.5527.6527.2927.37894,500-0.2327.465May 16 201443.6744.4943.544.28594,0000.7843.985May 16 201424.3524.4423.7624.296,5000.5324.21May 16 201418.7518.818.418.71771,0000.0618.665May 16 201416.5916.6416.3516.51,807,0000.0116.52May 16 20141010.099.89.835,818,000-0.159.93May 19 2014184.95187184.51186.04119,5002.09185.625May 19 201459.9560.5859.5560.443,435,0000.8760.13May 19 2014286.01289.71285.5288.971,312,2002.42287.5475May 19 2014127128126.9127.7914,5000.29127.4225May 19 201427.527.726.9827.353,341,000-0.0227.3825May 19 201444.544.543.843.8357,500-0.4544.1575May 19 201424.0124.9924.0124.6544,5000.3624.415May 19 201418.819.0318.7518.991,439,0000.2818.8925May 19 201416.4916.6816.316.491,072,500-0.0116.49May 19 20149.99.939.699.724,425,500-0.119.81May 20 2014184.9185.75184.11184.1414,000-1.9184.725May 20 201460.4960.959.2559.66817,500-0.7860.075May 20 2014287.5289.5287287.82239,500-1.15287.955May 20 2014127.5127.7512712742,500-0.79127.3125May 20 201427.7327.9827.5227.63,526,0000.2527.7075May 20 201443.8243.8243.643.6163,500-0.2243.7125May 20 201424.624.724.2624.665,0000.0124.555May 20 20141919.0918.818.9790,500-0.0918.9475May 20 201416.4216.5516.3516.38528,500-0.1116.425May 20 20149.759.89.59.558,427,500-0.179.65May 21 2014183.96184182.1182.5419,200-1.6183.15May 21 201459.6559.95959.07961,500-0.5959.405May 21 2014288288286.52287.29172,400-0.53287.4525May 21 2014127128125.51126.2645,500-0.74126.6925May 21 201427.6527.8527.3527.49678,500-0.1127.585May 21 201443.9943.9943.243.4813,500-0.1343.665May 21 201424.724.724.2624.2615,500-0.424.48May 21 201418.9619.2518.7518.831,834,000-0.0718.9475May 21 201416.3516.516.216.31370,500-0.0716.34May 21 20149.589.789.559.617,010,0000.069.63May 22 2014182.5185.2182184.7593,5002.21183.6125May 22 201459.0659.2958.2558.46980,500-0.6158.765May 22 2014286.5287.55286286.590,300-0.79286.6375May 22 2014127.5127.5126.25126.2762,0000.01126.88May 22 201427.3927.5927.2127.28502,000-0.2127.3675May 22 201443.4843.9443.443.870,0000.3243.655May 22 201424.0124.2523.7524.0429,500-0.2224.0125May 22 201419.1419.1518.8119.121,508,0000.2919.055May 22 201416.2516.3416.1416.15498,500-0.1616.22May 22 20149.659.79.569.581,794,500-0.039.6225May 23 2014184.25184.25182.04182.6714,400-2.08183.3025May 23 201458.659.1558.4958.77383,0000.3158.7525May 23 2014287.5287.6285.5286.0739,600-0.43286.6675May 23 2014127.8412812712728,5000.73127.46May 23 201427.3427.527.127.171,702,000-0.1127.2775May 23 201443.544.243.4544207,5000.243.7875May 23 20142424.0523.8524.0513,0000.0123.9875May 23 201419.1919.7819.1219.534,854,5000.4119.405May 23 201416.116.571616.322,579,0000.1716.2475May 23 20149.629.679.459.462,676,000-0.129.55May 26 2014181.7186.4181.6185.99102,0003.32183.9225May 26 201458.7559.7458.6359.541,364,0000.7759.165May 26 2014286292.8285.5291.29664,1005.22288.8975May 26 2014127129126.75128.78268,0001.78127.8825May 26 201427.2927.5827.1727.53699,0000.3627.3925May 26 2014444443.6143.8171,000-0.1943.855May 26 201423.7624.4923.7624.027,500-0.0324.0075May 26 201419.520.1219.519.952,532,5000.4219.7675May 26 201416.2116.9516.2116.876,588,0000.5516.56May 26 20149.549.589.449.523,217,5000.069.52May 27 2014187.25187.75184.05184.6236,300-1.37185.9175May 27 201459.7460.359.459.542,245,000059.745May 27 2014291.5293.1289.35290.02404,300-1.27290.9925May 27 2014129.81130.75128128.78252,0000129.335May 27 201427.6427.827.427.67745,5000.1427.6275May 27 2014444443.743.98259,5000.1743.92May 27 201424.0124.0123.76244,500-0.0223.945May 27 201419.920.319.619.682,356,000-0.2719.87May 27 201416.817.0516.7216.783,690,500-0.0916.8375May 27 20149.559.569.429.443,129,500-0.089.4925May 28 2014185185184184.215,700-0.42184.55May 28 201459.559.855959.141,468,500-0.459.3725May 28 2014290.01291288288.56293,500-1.46289.3925May 28 2014129.8129.8128128.0733,500-0.71128.9175May 28 201427.7727.827.127.381,837,000-0.2927.5125May 28 201443.9943.9943.743.896,500-0.0943.8925May 28 201423.7624.4523.762445,500023.9925May 28 201419.8119.8519.3519.421,400,500-0.2619.6075May 28 201416.6616.8516.516.571,992,000-0.2116.645May 28 20149.459.59.389.394,884,500-0.059.43May 29 2014184189.5184188.33176,9004.13186.4575May 29 201459.2560.158.9259.745,561,0000.659.5025May 29 2014289299.8289298.261,082,0009.7294.015May 29 2014129.4129.49127.5128.7438,0000.67128.7825May 29 201427.4127.8427.327.792,545,0000.4127.585May 29 201443.9945.3943.844.651,065,0000.7644.4575May 29 20142424.192424.124,0000.124.0725May 29 201419.519.719.3219.41,808,500-0.0219.48May 29 201416.5116.716.5116.611,368,5000.0416.5825May 29 20149.449.949.399.7315,114,5000.349.625May 30 2014189.9197187.75193.23356,1004.9191.97May 30 201460.01626060.7618,713,5001.0260.6925May 30 2014299.25304297.05301.3893,2003.04300.4May 30 2014130.5135128.5132.76767,0004.02131.69May 30 201427.828.2527.7228.116,259,0000.3227.97May 30 201444.844.84444.011,507,500-0.6444.4025May 30 20142424.052424110,000-0.124.0125May 30 201419.7919.8319.2519.342,093,500-0.0619.5525May 30 201416.717.0516.4216.914,973,0000.316.77May 30 20149.799.889.559.588,141,500-0.159.7Jun 2 2014192194.5191.5192.36114,200-0.87192.59Jun 2 20146161.2959.359.915,322,000-0.8560.375Jun 2 2014300311297306.88812,1005.58303.72Jun 2 2014131132.99129.01129.670,500-3.16130.65Jun 2 201428.3628.4827.9528.332,950,0000.2228.28Jun 2 20144444.754444.5611,5000.4944.3125Jun 2 201424.0124.32424.01266,5000.0124.08Jun 2 201419.2419.5519.1119.23885,000-0.1119.2825Jun 2 201416.816.9916.6516.71,039,500-0.2116.785Jun 2 20149.629.669.289.48,019,000-0.189.49Jun 3 2014192193184.99189.71106,900-2.65189.925Jun 3 201459.960.755860.15,979,5000.1959.6875Jun 3 2014307.5308.49291.54300.14547,300-6.74301.9175Jun 3 2014129130.5123.12127.75100,000-1.85127.5925Jun 3 201428.428.527.928.352,022,0000.0228.2875Jun 3 201444.25454444.45406,500-0.0544.425Jun 3 201424.0124.2242445,500-0.0124.0525Jun 3 201419.119.318.51191,450,000-0.2318.9775Jun 3 201416.7916.8515.8516.32,063,500-0.416.4475Jun 3 20149.399.48.78.8826,511,500-0.529.0925Jun 4 2014189.5191188188.6336,600-1.08189.2825Jun 4 20146060.258.9259.892,978,500-0.2159.7525Jun 4 2014296.05297.5293295.5128,400-1.64295.5125Jun 4 2014127.74128.5124.25125.6769,000-2.08126.54Jun 4 201428.4328.4527.828.141,744,500-0.2128.205Jun 4 201444.4544.4543.543.99312,500-0.4644.0975Jun 4 201423.823.823.823.8500-0.223.8Jun 4 201419.1919.2518.819.02750,5000.0219.065Jun 4 201416.316.416.116.241,237,000-0.0616.26Jun 4 20149.019.18.868.979,367,0000.098.985Jun 5 2014190.5192188189.7865,1001.15190.07Jun 5 201459.6560.758.8559.453,433,000-0.4459.6625Jun 5 2014296.01301.45290.5295.47539,500-0.03295.8575Jun 5 2014128.45128.45126.05126.0513,5000.38127.25Jun 5 20142828.52828.392,602,5000.2528.2225Jun 5 20144444.943.843.99624,000044.1725Jun 5 201424.2524.42424.3618,5000.5624.2525Jun 5 201419.119.218.518.792,446,500-0.2318.8975Jun 5 201416.116.3415.815.931,978,000-0.3116.0425Jun 5 20149.19.2799.057,755,0000.089.105Jun 6 2014190190.9188.2188.9107,900-0.88189.5Jun 6 201459.5959.858.859.022,915,000-0.4359.3025Jun 6 2014297.9306.25296.5302.581,544,7007.11300.8075Jun 6 2014125.75132125.75128.48176,5002.43127.995Jun 6 201428.1128.828.128.623,284,0000.2328.4075Jun 6 201443.643.9942.9543.24742,000-0.7543.445Jun 6 201424.324.324.124.2934,000-0.0724.2475Jun 6 201418.751918.518.561,450,500-0.2318.7025Jun 6 201416.0316.0315.7315.81586,000-0.1215.9Jun 6 20149.119.259.089.176,047,0000.129.1525Jun 9 2014190192189.15189.9394,3001.03190.27Jun 9 201459.159.3958.2558.52,843,000-0.5258.81Jun 9 2014302.58306.45297297.59322,200-4.99300.905Jun 9 2014129.4130.5129129.8562,0001.37129.6875Jun 9 201428.7528.752828.122,894,000-0.528.405Jun 9 201443.4945.3843.3144.481,580,0001.2444.165Jun 9 201424.1524.1523.623.81262,500-0.4823.9275Jun 9 201418.718.718.218.41300,500-0.1518.5025Jun 9 201415.661615.6515.721,048,500-0.0915.7575Jun 9 20149.29.219.029.042,844,500-0.139.1175Jun 10 2014189.02190185185.6777,800-4.26187.4225Jun 10 201458.6559.658.6559.2112,883,5000.7159.0275Jun 10 2014300.7301.39293293.84346,800-3.75297.2325Jun 10 2014130131.5130131.4973,0001.64130.7475Jun 10 201428.4828.4828.0128.17662,0000.0528.285Jun 10 201444.1144.2543.7644.05187,000-0.4344.0425Jun 10 201424.124.7423.9524.27375,0000.4624.265Jun 10 201418.5718.618.3118.44912,0000.0318.48Jun 10 201415.8515.9915.715.833,595,0000.1115.8425Jun 10 20149.089.1899.053,998,0000.019.0775Jun 11 2014187187.99185.13185.9727,7000.3186.5225Jun 11 201459.9162.159.9161.3215,262,5002.1160.81Jun 11 2014293.8296.89293.8295.11203,3001.27294.9Jun 11 2014133.5133.5131.5131.8873,0000.39132.595Jun 11 201428.328.7728.2528.743,509,5000.5728.515Jun 11 201444.0144.54444.05621,500044.14Jun 11 201424.525.2524.52587,5000.7324.8125Jun 11 201418.619.2818.619.023,375,5000.5818.875Jun 11 20141616.415.8316.235,686,5000.416.115Jun 11 20149.089.179.039.084,884,0000.039.09Jun 12 2014186.99187184.01185.8731,700-0.1185.9675Jun 12 201461.6562.4961.1561.646,618,0000.3261.7325Jun 12 2014294.6297294.11296.265,4001.09295.4775Jun 12 2014131132.7913113116,500-0.88131.4475Jun 12 201428.628.8528.528.581,655,500-0.1628.6325Jun 12 201444.3344.744.0944.25266,5000.244.3425Jun 12 20142525.224.82545,000025Jun 12 201418.7519.2318.7518.891,057,500-0.1318.905Jun 12 201416.4416.4416.0416.2824,500-0.0316.28Jun 12 20149.079.169.019.083,758,50009.08Jun 13 2014184.5190.1184.5187.63208,5001.76186.6825Jun 13 201461.762.2461.2561.744,244,5000.161.7325Jun 13 2014296.45304.48296.45303.5332,8007.3300.22Jun 13 2014131.8131.88130.26130.534,500-0.5131.11Jun 13 201428.4628.7528.328.696,239,0000.1128.55Jun 13 201444.2544.4344.1144.25168,000044.26Jun 13 201425.0125.2525259,500025.065Jun 13 201418.751918.518.86284,000-0.0318.7775Jun 13 201416.0216.51616.311,168,0000.1116.2075Jun 13 20149.159.789.049.5827,004,0000.59.3875Jun 16 2014186.2189.99186.15187.13171,800-0.5187.3675Jun 16 201461.6962.3560.8561.75,951,500-0.0461.6475Jun 16 2014304304301303.44150,900-0.06303.11Jun 16 2014128.3131.5128.313011,500-0.5129.525Jun 16 201428.728.7928.428.491,368,500-0.228.595Jun 16 201444.2544.2544.1744.25296,500044.23Jun 16 201424.525.124.525366,000024.775Jun 16 201418.618.9318.418.471,187,500-0.3918.6Jun 16 201416.316.315.95161,010,500-0.3116.1375Jun 16 20149.69.69.329.376,596,000-0.219.4725Jun 17 2014186.5187.02183183.5541,900-3.58185.0175Jun 17 201461.8962.861.2561.314,286,500-0.3961.8125Jun 17 2014302.05305298.99299.5316,100-3.94301.385Jun 17 2014130135128128.22199,500-1.78130.305Jun 17 201428.4128.628.0528.293,560,500-0.228.3375Jun 17 201444.544.7543.5143.85252,500-0.444.1525Jun 17 201424.5125.2524.5124.926,500-0.0824.7975Jun 17 201418.6918.818.118.661,588,5000.1918.5625Jun 17 201416.0116.0115.515.591,102,500-0.4115.7775Jun 17 20149.399.449.19.135,252,500-0.249.265Jun 18 2014183.8184181.5182.0635,200-1.49182.84Jun 18 201461.661.859.359.684,190,000-1.6360.595Jun 18 2014300300.9295297.41185,900-2.09298.3275Jun 18 2014129.05130128.55128.7810,5000.56129.095Jun 18 20142828.1527.5127.721,667,500-0.5727.845Jun 18 201443.8544.2443.643.99133,5000.1443.92Jun 18 201424.624.624.5124.534,500-0.3924.56Jun 18 201418.5918.5918.1518.23387,500-0.4318.39Jun 18 201415.615.7915.3115.481,373,000-0.1115.545Jun 18 20149.19.188.88.8612,715,000-0.278.985Jun 19 2014182182178.11178.6194,700-3.45180.18Jun 19 201459.6860.355959.284,325,000-0.459.5775Jun 19 2014296.05296.05291292.93422,400-4.48294.0075Jun 19 2014128.55128.55126126.7138,000-2.07127.4525Jun 19 201427.5282727.092,270,000-0.6327.3975Jun 19 201443.5643.5641.8142.93171,000-1.0642.965Jun 19 201424.52524.2524.7211,0000.1924.6175Jun 19 201418.518.517.5117.821,151,500-0.4118.0825Jun 19 201415.515.51515.291,063,000-0.1915.3225Jun 19 20148.949.038.68.678,931,500-0.198.81Jun 20 2014177.31185177.31178.788,3000.09179.58Jun 20 201459.6960.359.259.835,926,0000.5559.755Jun 20 2014292.11295.9291293.77264,7000.84293.195Jun 20 2014128.9513012812840,0001.29128.7375Jun 20 201426.6127.726.6126.91,472,000-0.1926.955Jun 20 201443.4943.5943.2543.391,0000.3743.4075Jun 20 201424.424.424.424.41,500-0.3224.4Jun 20 20141818.0517.617.66244,000-0.1617.8275Jun 20 201415.715.714.7615.19575,000-0.115.3375Jun 20 20148.668.838.68.644,491,500-0.038.6825Jun 23 2014177.5183173180.34202,9001.64178.46Jun 23 201459.8660.9959.8160.742,816,0000.9160.35Jun 23 2014292301292300.15200,8006.38296.2875Jun 23 2014129129.98129129.563,0001.56129.385Jun 23 201426.927.1426.5626.833,348,500-0.0726.8575Jun 23 201442.1143.9942.1143.51,215,0000.242.9275Jun 23 201424.424.52424.1111,500-0.2924.2525Jun 23 201417.5118.2517.3618.141,283,0000.4817.815Jun 23 201415.0115.3914.9115.31,208,0000.1115.1525Jun 23 20148.558.868.518.755,537,0000.118.6675Jun 24 2014180.8185.45180184.79196,5004.45182.76Jun 24 20146161.260.6560.784,212,0000.0460.9075Jun 24 2014300305.7298.02304.13522,2003.98301.9625Jun 24 2014126.5133.8126.5132.0479,0002.48129.71Jun 24 201426.992726.626.713,815,500-0.1226.825Jun 24 201443.8943.942.9431,190,500-0.543.4225Jun 24 201424.424.524.0124.017,000-0.124.23Jun 24 201418.1518.1717.818.11427,000-0.0318.0575Jun 24 201415.4815.5515.2115.42366,0000.1215.415Jun 24 20148.788.98.758.835,421,5000.088.815Jun 25 2014184.15186.54182182.6943,000-2.1183.845Jun 25 201460.762.159.760.246,329,000-0.5460.685Jun 25 2014304.75308.19304.1307.15306,7003.02306.0475Jun 25 2014132.5132.5130130.0346,500-2.01131.2575Jun 25 201426.827.326.7527.042,499,5000.3326.9725Jun 25 201443.0643.114242.271,185,000-0.7342.61Jun 25 201424.124.52424.0566,0000.0424.1625Jun 25 201418.0618.2517.517.59962,000-0.5217.85Jun 25 201415.4915.7515.115.291,974,000-0.1315.4075Jun 25 20148.859.138.778.818,682,000-0.028.89Jun 26 2014182185.5182184.98189,4002.29183.62Jun 26 201460.3563.260.3562.8414,338,5002.661.685Jun 26 2014307.9308299300.851,088,000-6.3303.9375Jun 26 2014130.99134.5130.99134108,5003.97132.62Jun 26 201427.0227.3926.9527.17928,0000.1327.1325Jun 26 201442.5943.2542.2742.9267,0000.6342.7525Jun 26 201424.524.9524.524.584,0000.5324.6325Jun 26 201417.7518.5917.718.5925,5000.9118.135Jun 26 201415.2515.7315.1715.61,491,0000.3115.4375Jun 26 20148.819.058.88.954,174,5000.148.9025Jun 27 2014186190.49183188.55130,5003.57187.01Jun 27 201463.163.3961.861.994,250,000-0.8562.57Jun 27 2014301.1303299.65300.71349,000-0.14301.115Jun 27 2014131.55131.95131.5131.744,000-2.26131.685Jun 27 201427.0627.7927.0527.741,409,5000.5727.41Jun 27 20144343.24343.1811,0000.2843.095Jun 27 201424.524.8924.0124.452,000-0.1324.4625Jun 27 201418.6519.1218.2619.041,143,5000.5418.7675Jun 27 201415.716.2515.716.163,671,5000.5615.9525Jun 27 20148.959.038.658.938,560,000-0.028.89Jun 30 2014188.1197.97185.11193.79607,0005.24191.2425Jun 30 201462.5262.661.7562.233,682,5000.2462.275Jun 30 2014300.48303298.05301.35415,2000.64300.72Jun 30 2014133.5138133.5137.41219,0005.67135.6025Jun 30 201427.3327.9527.1227.51,748,000-0.2427.475Jun 30 20144345.2442.944.981,395,0001.844.03Jun 30 201424.2624.2624.2524.2512,500-0.224.255Jun 30 201419.2719.3518.919.01890,500-0.0319.1325Jun 30 201416.1516.3916.116.15735,500-0.0116.1975Jun 30 201499.328.859.111,616,5000.179.0675Jul 1 2014193.1198193.02194.0778,4000.28194.5475Jul 1 201462.2962.6561.6961.871,385,000-0.3662.125Jul 1 2014300304.2297.16303.04215,1001.69301.1Jul 1 2014138138136.05136.52,500-0.91137.1375Jul 1 201427.527.927.527.69395,0000.1927.6475Jul 1 201444.544.9944.2544.5222,500-0.4844.56Jul 1 201424.524.524.524.55000.2524.5Jul 1 2014191918.6818.71140,000-0.318.8475Jul 1 201416.0216.21616288,000-0.1516.055Jul 1 20149.249.248.979.012,311,500-0.099.115Jul 2 2014194195.5192.31194.0129,500-0.06193.955Jul 2 201461.9962.4561.7561.83840,500-0.0462.005Jul 2 2014302303.49300301.6978,400-1.35301.795Jul 2 2014133.5136132134.9518,400-1.55134.1125Jul 2 201427.7527.9927.627.911,453,5000.2227.8125Jul 2 201444.94644.945.06634,0000.5645.215Jul 2 201424.0124.052424.055,000-0.4524.0275Jul 2 201418.8518.8718.5918.6290,500-0.1118.7275Jul 2 201416.216.215.9115.98328,000-0.0216.0725Jul 2 20149.059.058.9493,538,500-0.019.01Jul 3 2014194194192.15192.6216,700-1.39193.1925Jul 3 201461.962.1461.561.6402,500-0.2361.785Jul 3 2014302.2302.2298.5301.1181,700-0.58301.0025Jul 3 2014133.05133.06130.5132.4917,700-2.46132.275Jul 3 201427.912827.527.54666,500-0.3727.7375Jul 3 201444.845.9544.845.94772,5000.8845.3725Jul 3 201424.1524.324.124.2726,0000.2224.205Jul 3 201418.5918.6518.518.6527,5000.0518.5975Jul 3 201416.216.215.9816.011,176,0000.0316.0975Jul 3 20148.969.058.938.962,111,000-0.048.975Jul 4 2014191.12192.5191.12191.949,200-0.68191.67Jul 4 201461.6562.161.6161.68859,5000.0861.76Jul 4 2014301.1301.4298.5299.1529,900-1.96300.0375Jul 4 2014132.55132.49131131.273,900-1.22131.8275Jul 4 201427.6128.3827.6128.183,464,0000.6427.945Jul 4 201445.545.844.6545.02238,500-0.9245.2425Jul 4 201424.124.124.0524.054,500-0.2224.075Jul 4 201418.9818.9818.618.66106,0000.0118.805Jul 4 201416.1916.7116.1116.634,947,0000.6216.41Jul 4 201499.088.958.971,783,0000.019Jul 7 2014192.99192.99191191.04136,100-0.9192.005Jul 7 201461.9561.956161.06803,000-0.6261.49Jul 7 2014296.51299296.5298.2820,400-0.87297.5725Jul 7 2014130.05131.95128128.4130,100-2.86129.6025Jul 7 201427.928.127.928.02531,500-0.1627.98Jul 7 201444.4545.544.0145.15147,5000.1344.7775Jul 7 201423.923.9123.923.93,000-0.1523.9025Jul 7 201418.618.6118.318.36174,500-0.318.4675Jul 7 201416.5516.6816.316.311,225,500-0.3216.46Jul 7 20149.059.078.88.832,701,500-0.148.9375Jul 8 2014191191189.02189.417,000-1.63190.1075Jul 8 201461.0961.7860.561.721,000,0000.6661.2725Jul 8 2014299299296298.7544,4000.47298.1875Jul 8 2014127.42128121.99124.74183,700-3.67125.5375Jul 8 20142828.0527.7281,630,500-0.0227.9375Jul 8 201444.5544.94444.44100,500-0.7144.4725Jul 8 201424.224.224242,0000.124.1Jul 8 201418.3518.4518.218.2548,500-0.1118.3125Jul 8 201416.2516.4516.1516.24993,000-0.0716.2725Jul 8 20148.878.978.868.951,362,0000.128.9125Jul 9 2014189.97191189.01190.6927,1001.28190.1675Jul 9 201461.561.9661.461.62456,000-0.161.62Jul 9 2014297.92299296.5298.9633,7000.21298.095Jul 9 2014123123119119.2760,800-5.47121.0675Jul 9 20142828.127.9528.071,507,5000.0728.03Jul 9 201444.744.744.344.3140,000-0.1344.5025Jul 9 201424.224.5242432,500024.175Jul 9 201418.418.51818.02256,500-0.2318.23Jul 9 201416.216.31616.19493,000-0.0516.1725Jul 9 20148.958.978.848.85971,000-0.18.9025Jul 10 2014189.03190.69187.99188.0716,800-2.62188.945Jul 10 201461.661.761.0561.25471,500-0.3761.4Jul 10 2014297.1297.98295296.439,200-2.56296.62Jul 10 2014116.4119.8116117.31265,000-1.96117.3775Jul 10 201427.928.527.928.042,862,500-0.0328.085Jul 10 201444.894544.244.5863,5000.2744.6675Jul 10 20142424.1242415,500024.025Jul 10 201418.1118.1817.918281,000-0.0218.0475Jul 10 201416.0716.0915.815.83918,500-0.3615.9475Jul 10 20148.98.98.738.752,904,500-0.18.82Jul 11 2014189189187.25187.687,000-0.39188.2325Jul 11 201461.0161.2560.7560.85823,500-0.460.965Jul 11 2014298298293293.7724,600-2.63295.6925Jul 11 2014116.1116.99116116.6912,700-0.62116.445Jul 11 20142828.1927.9928.122,610,5000.0828.075Jul 14 201444.846.7544.1145.941,077,5001.3645.4Jul 11 201424.0124.01242421,500024.005Jul 11 201418.0518.0517.9517.97297,500-0.0318.005Jul 11 2014161615.7515.99481,0000.1615.935Jul 11 20148.88.88.698.711,224,500-0.048.75Jul 14 2014187190.99187189.6144,5001.93188.65Jul 14 201460.7161.7560.7161.521,474,5000.6761.1725Jul 14 2014293.13301.99293.13300.35256,1006.58297.15Jul 14 2014118.45121.35117.71119.9958,6003.3119.375Jul 14 201427.7628.4427.7628.33512,0000.2128.0725Jul 15 20144646.754646.5415,5000.5646.3125Jul 14 201424.4924.4924.0124.0353,0000.0324.255Jul 14 20141818.61818.391,824,0000.4218.2475Jul 14 201415.8916.2215.8916.09737,5000.116.0225Jul 14 20148.758.858.78.782,159,0000.078.77Jul 15 2014190.5194189.2189.6154,8000190.8275Jul 15 201461.662.1561.261.321,661,000-0.261.5675Jul 15 2014300302297.99298.89142,800-1.46299.72Jul 15 2014119.05121.8116.25117.734,500-2.29118.7Jul 15 201428.3928.528.1228.26835,000-0.0728.3175Jul 16 201446.5484647.931,094,5001.4347.1075Jul 15 201424.2524.2524.124.257,0000.2224.2125Jul 15 201418.418.4418.1618.24680,000-0.1518.31Jul 15 201416.0516.2515.9616.153,107,0000.0616.1025Jul 15 20148.89.048.768.823,014,0000.048.855Jul 16 2014188.5189.5188188.2224,300-1.39188.555Jul 16 201461.2161.8761.1261.46971,5000.1461.415Jul 16 2014298.1302.75298302.11217,3003.22300.24Jul 16 2014117118.49115.8117.4141,100-0.29117.175Jul 16 201428.128.4727.9928.254,913,500-0.0128.2025Jul 17 201448.348.6548.1548.47774,5000.5448.3925Jul 16 201424.0524.52424.526,5000.2524.2625Jul 16 201418.3118.5318.218.371,522,0000.1318.3525Jul 16 201416.0116.31616.02812,000-0.1316.0825Jul 16 20148.838.98.78.722,310,000-0.18.7875Jul 17 2014189.5194189.5191.88391,3003.66191.22Jul 17 201461.996361.9762.157,093,5000.6962.2775Jul 17 2014303.44309.7303307.52931,0005.41305.915Jul 17 2014120.61123.28120123.28133,0005.87121.7925Jul 17 201428.1128.7528.1128.682,581,0000.4328.4125Jul 18 201448.2548.848.2548.62408,5000.1548.48Jul 17 201424.0524.824.0324.6119,0000.1124.3725Jul 17 201418.4519.218.4519.073,039,5000.718.7925Jul 17 201416.0616.5516.0616.52,955,5000.4816.2925Jul 17 20148.758.948.738.833,832,5000.118.8125Jul 18 2014191.89192189189.89110,400-1.99190.695Jul 18 201462.362.661.761.811,622,000-0.3462.1025Jul 18 2014305.06311302.3303.78319,000-3.74305.535Jul 18 2014124.1126122.76123.1838,400-0.1124.01Jul 18 201428.5629.0128.5628.942,389,0000.2628.7675Jul 21 201448.74948.148.23321,000-0.3948.5075Jul 18 201424.324.7924.2524.6129,500024.4875Jul 18 201419.319.519.119.312,776,0000.2419.3025Jul 18 201416.516.7716.516.662,160,0000.1616.6075Jul 18 20148.858.958.778.81,237,000-0.038.8425Jul 21 2014190191189190.08147,1000.19190.02Jul 21 201462.1262.2261.461.551,268,500-0.2661.8225Jul 21 2014303.51305.95298.5302.43184,600-1.35302.5975Jul 21 2014124.97125122.5122.8458,600-0.34123.8275Jul 21 201428.992928.628.75441,000-0.1928.835Jul 22 201448.548.547.347.5176,000-0.7247.9525Jul 21 201424.424.424.424.4500-0.2124.4Jul 21 201419.520.3119.3520.3114,774,500119.8675Jul 21 201416.6616.8516.516.712,025,5000.0516.68Jul 21 20148.818.98.738.783,116,000-0.028.805Jul 22 2014190.1191188.5189.72322,300-0.36189.83Jul 22 201461.6162.1561.4461.514,135,500-0.0461.6775Jul 22 2014300.06303300.06301.9180,700-0.52301.2575Jul 22 2014123.99124.97122.55122.8748,5000.03123.595Jul 22 201428.522928.5228.99500,0000.2428.7575Jul 23 201447.54847.547.828,5000.2947.7Jul 23 201424.124.124.124.1500-0.324.1Jul 22 201421.1821.322121.3212,822,5001.0121.205Jul 22 201416.7517.116.7116.914,563,5000.216.8675Jul 22 20148.849.198.849.1215,407,0000.348.9975Jul 23 2014192194.5188.65188.98552,700-0.74191.0325Jul 23 201461.561.8560.961.043,919,000-0.4761.3225Jul 23 2014301.9305.5300.61301.73106,200-0.18302.435Jul 23 2014122.5124.4122.5123.0129,0000.14123.1025Jul 23 201428.9929.128.7528.8943,500-0.1928.91Jul 24 201447.84847.447.570,500-0.347.675Jul 24 201424.4524.4524.4524.451,0000.3524.45Jul 23 201421.722.2421.422.046,615,0000.7221.845Jul 23 201416.9517.0116.816.83676,000-0.0816.8975Jul 23 20149.29.249.079.184,719,5000.069.1725Jul 24 2014189190.75188188.3404,300-0.68189.0125Jul 24 201461.161.4560.861.232,148,0000.1961.145Jul 24 2014301.5306.4301.5305.45226,7003.72303.7125Jul 24 2014123124.8123124.5448,9001.53123.835Jul 24 201428.5128.828.228.54916,500-0.2628.5125Jul 28 201447.0148.745.346.993,042,000-0.5147Jul 28 201424.0124.0123.823.812,000-0.6523.905Jul 24 201422.1822.3421.721.763,061,500-0.2821.995Jul 24 201416.951716.516.53785,000-0.316.745Jul 24 20149.29.349.079.186,215,00009.1975Jul 28 2014188.3190.9187.85188.02165,100-0.28188.7675Jul 28 201461.1661.3560.861.25728,0000.0261.14Jul 28 2014305307302.5305.12209,500-0.33304.905Jul 28 2014123124.54122.912413,800-0.54123.61Jul 28 201428.1328.6328.1128.47704,000-0.0728.335Aug 4 201446.14746.0646.25268,500-0.7446.3525Aug 4 201422.7624.422.7623.529,500-0.323.355Jul 28 201421.5621.8921.521.681,960,500-0.0821.6575Jul 28 201416.916.916.316.48348,000-0.0516.645Jul 28 20149.179.229.029.122,126,500-0.069.1325Aug 4 2014186.25188185187.1779,500-0.85186.605Aug 4 201460.556159.560.653,285,000-0.660.425Aug 4 2014301.01305296.5300.02564,700-5.1300.6325Aug 4 2014122122120120.9514,200-3.05121.2375Aug 4 201428.1828.527.1527.587,391,000-0.8927.8525Aug 5 201446.54746.546.6249,0000.3546.65Aug 5 2014242424245000.524Aug 4 201421.4522.762122.336,753,0000.6521.885Aug 4 201416.1116.3915.816.252,028,000-0.2316.1375Aug 4 2014998.68.676,475,500-0.458.8175Aug 5 2014188.45191.98187.4189.9209,3002.73189.4325Aug 5 201460.5161.259.2559.752,461,000-0.960.1775Aug 5 2014300304.3299.11302.47535,7002.45301.47Aug 5 2014122.05124.06122122.041,117,1001.09122.5375Aug 5 201427.8427.8527.0427.295,754,500-0.2927.505Aug 6 201446.1546.4945.6546.04141,000-0.5646.0825Aug 6 201424.424.423.5123.5118,000-0.4923.955Aug 5 201422.2522.7921.922.1616,762,500-0.1722.275Aug 5 201416.2116.5116.216.242,374,500-0.0116.29Aug 5 20148.778.778.578.614,116,000-0.068.68Aug 6 2014187.15191185.01190.31251,6002.66188.3675Aug 6 201459.5560.15959.822,638,0000.0759.6175Aug 6 2014302303.99299.75300.95180,000-1.52301.6725Aug 6 2014122.95123118.5120.01268,400-2.03121.115Aug 6 201427.227.2526.827.081,840,000-0.2127.0825Aug 7 201445.934645.746267,000-0.0445.9075Aug 7 201423.982423.9823.9910,0000.4823.9875Aug 6 20142222.2721.7621.953,473,500-0.2121.995Aug 6 201416.216.391616.16906,500-0.0816.1875Aug 6 20148.628.678.488.583,262,500-0.038.5875Aug 7 2014189191188.5190.42210,0000.11189.73Aug 7 201459.9860.859.860.623,281,5000.860.3Aug 7 2014301.13304297300.11504,900-0.84300.56Aug 7 2014120120.5119.05119.366,400-0.65119.7275Aug 7 201426.627.5726.627.453,380,0000.3727.055Aug 8 20144646.0545.145.36743,000-0.6445.6275Aug 8 201423.7823.7823.6523.6520,500-0.3423.715Aug 7 201421.9322.1421.821.982,315,0000.0321.9625Aug 7 201416.3916.41616.312,247,0000.1516.275Aug 7 20148.68.78.58.682,590,0000.18.62Aug 8 2014189191.45187.7188.6759,000-1.75189.205Aug 8 201460.360.559.960.133,057,500-0.4960.2075Aug 8 2014299.05300.11297297.25439,300-2.86298.3525Aug 8 2014119.01119.01114115.5334,700-3.83116.8875Aug 8 201427.0527.82727.511,476,5000.0627.34Aug 11 2014454543.544.151,405,500-1.2144.4125Aug 11 201422.4723.422.4722.627,000-1.0522.735Aug 8 201422.1522.992222.042,267,5000.0622.295Aug 8 201416.1216.651616.612,439,5000.316.345Aug 8 20148.658.658.528.571,198,000-0.118.5975Aug 11 2014183.01187.7179.24182.18327,100-6.49183.0325Aug 11 2014585957.1557.236,626,000-2.957.845Aug 11 2014291.51292282.39282.39377,700-14.86287.0725Aug 11 2014109.76114.5109.76109.76241,900-5.77110.945Aug 11 201426.9526.9526.1426.147,174,000-1.3726.545Aug 12 201444.546.3544.545.53759,0001.3845.22Aug 12 201422.7522.7522.522.59,000-0.122.625Aug 11 201421.521.520.9420.943,917,500-1.121.22Aug 11 201415.715.7515.6115.612,949,000-115.6675Aug 11 20148.28.27.577.5718,306,000-17.885Aug 12 2014179.25188179.25183.2651,5001.02182.425Aug 12 201456.8258.3556.6157.89861,5000.6657.4175Aug 12 2014279286.98270285.78574,8003.39280.44Aug 12 2014106112.8104.51111.99209,4002.23108.825Aug 12 20142626.825.3126.178,968,5000.0326.07Aug 13 201446.546.544.545.99366,5000.4645.8725Aug 13 201422.0523.6222.0523.546,000122.805Aug 12 201419.5720.2519.3519.562,241,000-0.3819.6825Aug 12 201415.1716.215.1716.081,542,5000.4715.655Aug 12 20147.267.8377.6718,872,0000.17.44Aug 13 2014184185.99183.5185.0277,9001.82184.6275Aug 13 201457.35957.358.081,223,0000.1957.92Aug 13 2014288290285288.05112,6002.27287.7625Aug 13 2014112116.5112114.93319,8002.94113.8575Aug 13 201426.0126.526.0126.33,366,0000.1326.205Aug 15 201446.4946.8745.9946.64292,0000.6546.4975Aug 15 20142424.223.8124.221,5000.724.0525Aug 13 201419.3719.9919.2619.611,697,0000.0519.5575Aug 13 20141616.4515.8516.314,170,5000.2316.1525Aug 13 20147.568.037.527.8212,620,0000.157.7325Aug 15 2014187190186189.8582,2004.83188.2125Aug 15 201458.0159.1958.0158.991,251,0000.9158.55Aug 15 2014288290287287.99177,200-0.06288.2475Aug 15 2014115.05116114114.0570,900-0.88114.775Aug 15 201426.312726.326.841,459,0000.5426.6125Aug 18 20144646.64646.4206,500-0.2446.25Aug 18 201424.124.4923.7624.134,000-0.0724.12Aug 15 201419.920.2519.520.21,111,0000.5919.9625Aug 15 201416.2516.5916.216.441,003,0000.1316.37Aug 15 20147.958.257.838.189,913,0000.368.0525Aug 18 2014187190187187.65529,500-2.2187.9125Aug 18 201458.559.7358.558.693,143,000-0.358.855Aug 18 2014285.02289.7284.5285.73145,400-2.26286.2375Aug 18 2014114115112.2112.52114,400-1.53113.43Aug 18 201426.9927.426.627.241,783,5000.427.0575Aug 19 20144646.254646.24172,000-0.1646.1225Aug 20 201424.4924.8923.6123.766,000-0.3724.1875Aug 18 201419.7620.519.619.921,693,000-0.2819.945Aug 18 201416.416.6816.116.331,269,000-0.1116.3775Aug 18 20148.068.497.918.1814,789,50008.16Aug 19 2014185.35186.49184.25185.6327,000-2.02185.43Aug 19 20145858.6557.458.061,187,500-0.6358.0275Aug 19 2014284286.4281.01285.1133,200-0.62284.13Aug 19 2014107.91110.45107109.7727,800-1.25108.7825Aug 19 20142727.4526.3527.297,561,0000.0527.0225Aug 20 20144646.145.445.83673,500-0.4145.8325Aug 21 201424.0524.0523.8323.99,0000.1423.9575Aug 19 201419.819.9919.5119.941,167,0000.0219.81Aug 19 201416.1216.315.8115.941,651,000-0.3916.0425Aug 19 20147.98.077.817.967,501,500-0.227.935Aug 20 2014187.6188185.11185.98964,9000.35186.6725Aug 20 201457.559.195757.91,424,500-0.1657.8975Aug 20 2014285287.5283.51285.11165,9000285.28Aug 20 2014108.8111108.8109.55,200-0.27109.525Aug 20 201426.6527.726.6527.182,966,000-0.1127.045Aug 21 201446.7546.94646.28458,0000.4546.4825Aug 22 201423.32523.2624.7430,0000.8424.075Aug 20 201419.920.1519.619.691,582,000-0.2519.835Aug 20 201415.6316.215.6315.941,236,000015.85Aug 20 20147.88.227.88.0710,620,5000.117.9725Aug 21 2014187189.75186186.8789,3000.89187.405Aug 21 201458.759.3558.1558.311,265,0000.4158.6275Aug 21 2014287.86292.56285.11290.1256,0004.99288.9075Aug 21 2014112114.95112112.7549,5003.25112.925Aug 21 201427.3428.227.3427.483,492,0000.327.59Aug 22 201446.546.946.2546.252,500-0.0346.475Aug 25 201424.0124.0123.923.916,500-0.8423.955Aug 21 201420.1320.3519.819.842,539,0000.1520.03Aug 21 201416.1916.3915.85161,096,5000.0616.1075Aug 21 20148.258.357.978.0410,101,500-0.038.1525Aug 22 2014186.75187.17186186.02871,400-0.85186.485Aug 22 201458.558.857.7557.991,117,500-0.3258.26Aug 22 2014289.95292.99289289.6747,000-0.43290.4025Aug 22 2014112113111.7112.13700-0.62112.2075Aug 22 201427.527.9927.527.81216,5000.3327.7Aug 25 201446.0546.545.2545.65174,500-0.645.8625Aug 26 201423242323.455,500-0.4523.3625Aug 22 20142020.219.8519.92434,5000.0819.9925Aug 22 201416.0216.0215.715.791,080,500-0.2115.8825Aug 22 20148.068.147.958.045,307,50008.0475Aug 25 2014185.5185.75184185.05257,300-0.97185.075Aug 25 201457.758.257.2557.47573,500-0.5257.655Aug 25 2014288289.49283284.7288,000-4.95286.3025Aug 25 2014112112110110.198,300-1.94111.0475Aug 25 201427.527.8426.9226.981,284,500-0.8327.31Aug 26 201445.445.945.2545.56,500-0.1545.5125Aug 27 201423.9524.6223.824.3726,5000.9224.185Aug 25 201419.719.8919.619.7288,500-0.2219.7225Aug 25 201415.815.9415.515.651,413,500-0.1415.7225Aug 25 20148.058.197.9586,851,500-0.048.0475Aug 26 2014185185.7184.9185.0113,000-0.04185.1525Aug 26 201457.2757.5256.4456.58744,000-0.8956.9525Aug 26 2014284.8285.75281.1282.77317,800-1.95283.605Aug 26 2014110.11111109.02109.4610,100-0.73109.8975Aug 26 20142727.126.7527.07465,0000.0926.98Aug 27 201444.8145.544.544.59252,500-0.9144.85Aug 28 201423.223.523.1623.249,000-1.1723.265Aug 26 201419.3619.8219.2519.32706,500-0.3819.4375Aug 26 201415.5215.8715.2615.481,475,500-0.1715.5325Aug 26 20147.98.087.97.954,096,000-0.057.9575Aug 27 2014184.01185183183.9730,100-1.04183.995Aug 27 201456.9956.995455.63,262,500-0.9855.895Aug 27 2014284.95284.95272274.69448,800-8.08279.1475Aug 27 2014107107105.1110725,400-2.46106.5275Aug 27 20142727.0926.527.031,569,500-0.0426.905Aug 28 201443.914442.843.33520,000-1.2643.51Aug 29 201424.224.223.3523.3558,0000.1523.775Aug 27 201419.319.451919.4958,5000.0819.2875Aug 27 201415.2115.3514.4814.534,043,000-0.9514.8925Aug 27 2014887.657.916,825,500-0.047.89Aug 28 2014183185.5182185.0466,2001.07183.885Aug 28 201454.3156.015455.522,494,000-0.0854.96Aug 28 2014270.01274.69267.05268.07441,100-6.62269.955Aug 28 2014104106.75103.5105.3430,300-1.66104.8975Aug 28 2014272726.2126.861,256,500-0.1726.7675Aug 29 20144545.4944.7451,277,5001.6745.0475Sep 1 201424.4824.482323.755,5000.423.9275Aug 28 201419.0519.719.0119.341,255,000-0.0619.275Aug 28 201414.1314.614.114.512,286,000-0.0214.335Aug 28 20147.87.997.667.917,853,50007.84Aug 29 2014187.25191.5187189.56165,9004.52188.8275Aug 29 201458.2558.2556.357.443,435,0001.9257.56Aug 29 2014275.5281.47274.05279.78318,80011.71277.7Aug 29 2014108.99110.6108108.0626,0002.72108.9125Aug 29 201427.2528.0527.1327.682,955,0000.8227.5275Sep 1 201445.445.5144.944.973,000-0.145.1775Sep 2 201423.52423.2245,0000.2523.675Aug 29 201419.8920.219.3519.721,747,5000.3819.79Aug 29 201415.3815.3814.8215.035,217,0000.5215.1525Aug 29 20148.118.397.928.0614,540,5000.158.12Sep 1 2014188189.95185.5188.99146,400-0.57188.11Sep 1 201456.85856.6457.841,238,0000.457.32Sep 1 2014276279.78274.2276.77623,800-3.01276.6875Sep 1 2014105.01108105107.115,400-0.96106.2775Sep 1 201427.327.8927.0127.821,105,0000.1427.505Sep 2 201445.54645.2245.821,380,5000.9245.635Sep 3 201423.5123.9523.423.9511,000-0.0523.7025Sep 1 201419.1919.919.1519.72921,500019.49Sep 1 201414.2814.9414.2714.664,393,500-0.3714.5375Sep 1 20147.88.087.717.997,097,500-0.077.895Sep 2 2014189.89191.5189.5190.78528,9001.79190.4175Sep 2 201458.359.2557.7558.644,060,5000.858.485Sep 2 2014279.9286.95279.6285.66197,8008.89283.0275Sep 2 2014108.1111.4108111.01233,1003.91109.6275Sep 2 201427.992927.9928.714,447,5000.8928.4225Sep 3 201445.5546.545.5546.29195,0000.4745.9725Sep 4 201423.6123.6123.623.611,500-0.3523.605Sep 2 201419.8720.2519.720.182,821,5000.4620Sep 2 201414.9315.6614.8215.663,826,000115.2675Sep 2 20148.148.348.078.297,039,0000.38.21Sep 3 2014190.31191.25189.01189.31258,100-1.47189.97Sep 3 201458.959.658.7158.971,985,0000.3359.045Sep 3 2014286287.86283.51284.17185,700-1.49285.385Sep 3 2014112.5114.98112112.2445,0001.23112.93Sep 3 201428.929.128.5128.72,430,500-0.0128.8025Sep 4 201446.546.545.945.99454,500-0.346.2225Sep 5 201423.9924.2523.624.25106,0000.6524.0225Sep 3 201420.3521.1820.1321.158,328,5000.9720.7025Sep 3 20141616.415.7516.256,049,0000.5916.1Sep 3 20148.48.428.218.286,955,500-0.018.3275Sep 4 2014188.1190.7188188.18179,500-1.13188.745Sep 4 201459.259.3858.1558.392,310,000-0.5858.78Sep 4 2014285286281283.03265,200-1.14283.7575Sep 4 2014112113.49112112.730,8000.46112.5475Sep 4 201428.729.228.728.833,155,0000.1328.8575Sep 5 201445.7546.3545.345.8122,500-0.1945.8Sep 8 201425.2525.2523.5124.192,500-0.0624.55Sep 4 20142121.8320.821.313,811,5000.1621.235Sep 4 201416.0616.415.6215.921,900,000-0.3316Sep 4 20148.38.48.28.252,728,000-0.038.2875Sep 5 2014187.7188.5186186.7786,100-1.41187.2425Sep 5 201458.258.7457.7557.91,484,000-0.4958.1475Sep 5 2014282.5285282.25282.8260,500-0.21283.1425Sep 5 2014113.47113.47109.5110.1248,700-2.58111.64Sep 5 201428.6528.972828.22,770,500-0.6328.455Sep 8 201445.5146.245.5146.07136,5000.2745.8225Sep 9 2014242423.823.9218,500-0.2723.93Sep 5 201421.2521.6621.0121.15997,500-0.1621.2675Sep 5 201415.7616.8715.716.579,370,0000.6516.225Sep 5 20148.238.298.148.22,329,000-0.058.215Sep 8 2014187.15188186.81187.24510,2000.47187.3Sep 8 20145858.2357.7157.98315,5000.0857.98Sep 8 2014284.1285282.55283.17215,7000.35283.705Sep 8 2014111.45111.45109.5109.526,200-0.62110.475Sep 8 201428.2928.5528.2528.39582,0000.1928.37Sep 9 20144646.994646.4437,0000.3346.3475Sep 10 201423.7823.7823.7823.784,000-0.1423.78Sep 8 201421.0421.442121.13645,000-0.0221.1525Sep 8 201416.6717.2816.6317.147,691,0000.5716.93Sep 8 20148.28.258.18.131,427,000-0.078.17Sep 9 2014187.88196187.88190.51297,5003.27190.5675Sep 9 201458.358.4957.2557.88720,500-0.157.98Sep 9 2014281281.5276.76278.15603,300-1.52279.3525Sep 9 2014111.25113109.5109.62386,2000.12110.8425Sep 9 201428.5628.7428.3128.572,214,5000.1828.545Sep 10 201446.546.6546.2646.34292,500-0.0646.4375Sep 11 201423.612423.582425,0000.2223.7975Sep 9 201421.0921.4521.0921.161,652,5000.0321.1975Sep 9 201417.1517.2416.7516.811,565,500-0.3316.9875Sep 9 20148.168.178.18.131,404,00008.14Sep 10 2014191.65191.65187.75188.07415,800-2.44189.78Sep 10 201458.1358.3557.7757.992,032,5000.1158.06Sep 10 2014278.7280.89278.33279.92164,0001.77279.46Sep 10 2014110.5110.8108108.5877,500-1.04109.47Sep 10 201428.528.8928.528.61,327,0000.0328.6225Sep 11 201446.246.94646.5420,0000.1646.4Sep 12 20142424.223.824.185,0000.1824.045Sep 10 201421.1521.220.7720.82,644,000-0.3620.98Sep 10 201416.916.9216.716.791,294,000-0.0216.8275Sep 10 20148.218.218.038.06932,000-0.078.1275Sep 11 2014188.98197.47188.98197.471,259,3009.4193.225Sep 11 201457.758.3657.657.911,844,000-0.0857.8925Sep 11 2014280.5281.69278.6280.78528,4000.86280.3925Sep 11 2014109.49110108.25108.88226,8000.3109.155Sep 11 201428.5128.728.328.511,329,500-0.0928.505Sep 12 201446.354746.3546.74338,0000.2446.61Sep 15 20142424.12424.0815,500-0.124.045Sep 11 201421.0521.0520.8120.91833,0000.1120.955Sep 11 201416.717.1216.717.025,576,5000.2316.885Sep 11 20148.068.157.978.024,046,000-0.048.05Sep 12 2014199.9202193.15194.9902,100-2.57197.4875Sep 12 201458.1859.458.1858.783,831,5000.8758.635Sep 12 2014281.5284.5280.11282.86212,2002.08282.2425Sep 12 2014109.8110108.01108.88589,5000109.1725Sep 12 201428.7328.8628.628.642,580,5000.1328.7075Sep 15 201446.1546.7546.1546.5383,000-0.2446.3875Sep 16 201424.01252424.52134,0000.4424.3825Sep 12 201421.0521.32121.132,851,5000.2221.12Sep 12 201417.117.517.0317.235,148,0000.2117.215Sep 12 20148.018.198.018.066,299,0000.048.0675Sep 15 2014194.5204.64193.9204.622,106,6009.72199.415Sep 15 201458.659.0558.258.772,947,500-0.0158.655Sep 15 2014282283.5279.5283.0837,0000.22282.02Sep 15 2014108.51108.88106.62107.12514,600-1.76107.7825Sep 15 201428.828.8528.528.761,902,0000.1228.7275Sep 16 201446.546.7546.1646.44174,500-0.0646.4625Sep 17 201423.9823.992323.569,500-0.2723.6175Sep 15 20142121.620.9521.441,662,5000.3121.2475Sep 15 201417.317.8117.2517.626,115,0000.3917.495Sep 15 20148.138.1388.021,622,500-0.048.07Sep 16 2014204.6214204.15211.41742,8006.79208.54Sep 16 201458.9660.8858.9660.526,662,5001.7559.83Sep 16 2014283.5287.5283.5285.92227,9002.84285.105Sep 16 2014107.89109107.5107.93655,4000.81108.08Sep 16 201428.8828.9928.6228.813,596,0000.0528.825Sep 17 201446.546.5446.2546.31102,000-0.1346.4Sep 18 201423.523.7423.523.7227,0000.2223.615Sep 16 201421.5921.9921.4621.6819,409,0000.2421.68Sep 16 201417.818.6217.6618.6223,390,500118.175Sep 16 20148.088.1588.14,281,5000.088.0825Sep 17 2014212.05216.8210213.9643,4002.49213.1875Sep 17 201460.861.860.6661.343,637,0000.8261.15Sep 17 2014286.9290.5283.55288.54484,0002.62287.3725Sep 17 2014107.95108.9107.1107.44654,000-0.49107.8475Sep 17 201428.8928.9528.7628.842,573,0000.0328.86Sep 18 201446.2546.4946.246.2827,500-0.0346.305Sep 19 201423.7923.7923.6523.656,000-0.0723.72Sep 17 201421.7522.121.6221.83,872,5000.1221.8175Sep 17 201418.8819.2518.5818.658,622,5000.0318.84Sep 17 20148.148.278.078.115,086,0000.018.1475Sep 18 2014214.54216209.99210.85156,900-3.05212.845Sep 18 201461.486260.5261.093,730,000-0.2561.2725Sep 18 2014288288283284.54144,100-4285.885Sep 18 2014107.5108107.35107.51147,1000.07107.59Sep 18 201428.929.5428.5728.658,507,000-0.1928.915Sep 19 201446.0946.545.946.11443,500-0.1746.15Sep 22 201423.724.223.724.263,5000.5523.95Sep 18 201421.9322.4921.821.8810,803,5000.0822.025Sep 18 201418.5618.7418.1318.513,202,500-0.1418.485Sep 18 20148.118.1788.022,939,000-0.098.075Sep 19 2014212213208.3208.82154,700-2.03210.53Sep 19 201461.261.360.1560.393,686,000-0.760.76Sep 19 2014282.53284.75281.5282.37132,800-2.17282.7875Sep 19 2014107.8107.9107107.7144,7000.2107.6025Sep 19 201428.8528.8528.2828.352,922,000-0.328.5825Sep 22 201446.4446.444646.011,320,000-0.146.2225Sep 23 201424.224.42424.0117,500-0.1924.1525Sep 19 201421.822.1421.821.891,509,5000.0121.9075Sep 19 201418.6918.8618.3418.51,807,000-0.0118.5975Sep 19 20148.068.147.998.052,398,5000.038.06Sep 22 2014209.48210207.12208.35290,400-0.47208.7375Sep 22 201460.8560.8559.7259.86634,000-0.5360.32Sep 22 2014285.5285.5282282.0637,200-0.31283.765Sep 22 2014107.9108107107.0160,000-0.7107.4775Sep 22 201428.412928.4128.942,806,5000.5928.69Sep 23 2014464645.3145.492,936,500-0.5245.7Sep 24 201424.0224.2423.624.2411,0000.2324.025Sep 22 201421.9522.1521.5521.662,216,000-0.2321.8275Sep 22 201418.318.7518.1218.441,414,000-0.0618.4025Sep 22 20148.088.188.011,802,500-0.048.0475Sep 23 2014208210.95207.5207.82132,900-0.53208.5675Sep 23 201459.9960.6559.8660.131,057,5000.2760.1575Sep 23 2014281.2284.1281.2283.3637,3001.3282.465Sep 23 2014107.25108107.05107.6871,7000.67107.495Sep 23 201428.932928.5528.831,058,500-0.1128.8275Sep 24 201445.8545.945.545.5201,0000.0145.6875Sep 25 20142424.0523.6623.8813,500-0.3623.8975Sep 23 201421.6621.8721.5921.751,572,0000.0921.7175Sep 23 201418.518.9518.2518.713,298,0000.2718.6025Sep 23 201488.188.032,356,0000.028.0325Sep 24 2014207.55213.25207.5211.8491,5003.98210.025Sep 24 201460.461.960.460.964,304,5000.8360.915Sep 24 2014283.5285.49282282.44238,300-0.92283.3575Sep 24 2014108108107.2107.4971,300-0.19107.6725Sep 24 201428.929.2428.929.13,058,0000.2729.035Sep 25 201445.8464545.421,888,000-0.0845.555Sep 26 201423.512423.512425,5000.1223.755Sep 24 201421.7222.121.6521.733,106,000-0.0221.8Sep 24 201418.9519.118.6318.723,573,0000.0118.85Sep 24 20148.058.198.058.075,170,5000.048.09Sep 25 2014212213.98205207.59316,500-4.21209.6425Sep 25 201460.96159.659.761,591,000-1.260.315Sep 25 2014283286282.05285.59375,5003.15284.16Sep 25 2014106.6107.5106.5107.0529,000-0.44106.9125Sep 25 201429.1429.512929.063,516,000-0.0429.1775Sep 26 201445.69464545.48390,5000.0645.5425Sep 29 201423.7523.9523.523.5411,500-0.4623.685Sep 25 201421.821.821.321.342,089,500-0.3921.56Sep 25 201418.718.8918.1418.273,624,000-0.4518.5Sep 25 20148.118.1288.013,341,000-0.068.06Sep 26 2014207.75209.05199.97201.46385,500-6.13204.5575Sep 26 201459.9860.158.758.851,047,500-0.9159.4075Sep 26 2014284.79289283283.65182,400-1.94285.11Sep 26 2014107.7110106.8108.98645,7001.93108.37Sep 26 201429.1729.4328.7529.032,850,500-0.0329.095Sep 29 201445.5545.5544.844.96156,500-0.5245.215Sep 30 201423.2523.523.2523.57,000-0.0423.375Sep 26 201421.4521.5321.1521.21989,000-0.1321.335Sep 26 201418.518.6418.118.181,232,500-0.0918.355Sep 26 20148.038.097.917.942,628,000-0.077.9925Sep 29 2014201.95203.78199200.1320,700-1.36201.2075Sep 29 2014595957.5257.83887,500-1.0258.3375Sep 29 2014282.05283.2280280.19267,400-3.46281.36Sep 29 2014109.2112108108.81255,200-0.17109.5025Sep 29 201428.8128.928.428.521,635,500-0.5128.6575Sep 30 201444.945.644.5145.271,378,5000.3145.07Oct 1 201423.523.9723.523.7218,5000.2223.6725Sep 29 201421.2121.3520.9520.99477,500-0.2221.125Sep 29 201418.1618.217.6117.81,369,500-0.3817.9425Sep 29 20147.937.997.827.851,155,500-0.097.8975Sep 30 2014200.5210.1199.1209.18521,2009.08204.72Sep 30 201457.960.6957.5560.53,367,5002.6759.16Sep 30 2014282.4284.39279.25282.57184,0002.38282.1525Sep 30 2014108.5113.5108.21113.07513,6004.26110.82Sep 30 201428.5528.652828.382,581,500-0.1428.395Oct 1 201445.4945.9545.2545.83321,5000.5645.63Oct 2 201423.1123.923.1123.859,5000.1323.4925Sep 30 201421.0821.632121.551,681,0000.5621.315Sep 30 201417.718.117.717.98860,0000.1817.87Sep 30 20147.838.057.837.992,849,5000.147.925Oct 1 2014209.35210207209.82111,2000.64209.0425Oct 1 201460.561.760.260.826,881,5000.3260.805Oct 1 2014282.4285.74282.16285.0994,0002.52283.8475Oct 1 2014113118113113.891,406,7000.82114.4725Oct 1 201428.3828.628.328.511,699,0000.1328.4475Oct 2 201445.547.245.546.821,517,5000.9946.255Oct 3 201423.923.923.5623.7411,500-0.1123.775Oct 1 201421.5321.821.4121.524,587,000-0.0321.565Oct 1 201417.9518.1517.9517.99469,5000.0118.01Oct 1 201488.057.917.981,441,500-0.017.985Oct 2 2014210211209.1209.54368,500-0.28209.91Oct 2 201460.962.1560.961.326,181,0000.561.3175Oct 2 2014284.1285.47282.95284.17136,900-0.92284.1725Oct 2 2014115.56118.06113.55116.48234,9002.59115.9125Oct 2 201428.529.8328.529.6318,079,5001.1229.115Oct 3 201446.246.946.246.67523,000-0.1546.4925Oct 9 2014242423.623.98154,5000.2423.895Oct 2 201421.6322.3521.6321.979,681,5000.4521.895Oct 2 201418.118.518.118.352,374,0000.3618.2625Oct 2 201488.097.967.993,832,0000.018.01Oct 3 2014207.9209.95205.11206.0854,800-3.46207.26Oct 3 201461.561.6560.8760.99859,000-0.3361.2525Oct 3 2014283.61286.5283284.98121,5000.81284.5225Oct 3 2014117.87117.87115.01115.6975,900-0.79116.61Oct 3 201429.729.929.329.394,620,500-0.2429.5725Oct 9 201446.546.5246.2546.48164,000-0.1946.4375Oct 10 201423.512423.5248,0000.0223.7525Oct 3 20142222.1721.7521.812,123,500-0.1621.9325Oct 3 201418.5618.6418.2118.49