IRICO Group New Energy Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00438  2004-12-20    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 2.290 2.150 2.300 2.100 2.300 99,200 221,758 2.2355 2.290 2.150 2.300 2.100 2.300 99,200 2.2355 -1.72%
2026-01-15 0 2.330 2.350 2.360 2.330 2.460 75,600 177,238 2.3444 2.330 2.350 2.360 2.330 2.460 75,600 2.3444 -2.10%
2026-01-14 0 2.380 2.300 2.380 2.300 2.500 106,610 252,960 2.3728 2.380 2.300 2.380 2.300 2.500 106,610 2.3728 0.00%
2026-01-13 0 2.380 2.260 2.400 2.380 2.470 37,400 90,198 2.4117 2.380 2.260 2.400 2.380 2.470 37,400 2.4117 -0.83%
2026-01-12 0 2.400 2.300 2.400 2.300 2.410 93,200 216,136 2.3191 2.400 2.300 2.400 2.300 2.410 93,200 2.3191 4.80%
2026-01-09 0 2.290 2.190 2.290 2.150 2.370 34,500 77,376 2.2428 2.290 2.190 2.290 2.150 2.370 34,500 2.2428 4.09%
2026-01-08 0 2.200 2.090 2.200 2.150 2.200 82,400 180,828 2.1945 2.200 2.090 2.200 2.150 2.200 82,400 2.1945 4.76%
2026-01-07 0 2.100 2.020 2.100 2.020 2.100 43,800 91,306 2.0846 2.100 2.020 2.100 2.020 2.100 43,800 2.0846 2.94%
2026-01-06 0 2.040 1.850 2.040 1.970 2.050 6,800 13,686 2.0126 2.040 1.850 2.040 1.970 2.050 6,800 2.0126 10.27%
2026-01-05 0 1.850 1.850 1.980 1.850 1.980 2,100 3,955 1.8833 1.850 1.850 1.980 1.850 1.980 2,100 1.8833 -6.57%
2026-01-02 0 1.980 1.850 1.980 1.820 1.990 12,100 23,826 1.9691 1.980 1.850 1.980 1.820 1.990 12,100 1.9691 3.13%
2025-12-31 0 1.920 1.920 2.000 1.890 1.920 10,200 19,578 1.9194 1.920 1.920 2.000 1.890 1.920 10,200 1.9194 0.00%
2025-12-30 0 1.920 1.900 1.920 1.900 1.940 65,600 126,186 1.9236 1.920 1.900 1.920 1.900 1.940 65,600 1.9236 -3.52%
2025-12-29 0 1.990 1.950 1.990 1.940 2.000 3,800 7,476 1.9674 1.990 1.950 1.990 1.940 2.000 3,800 1.9674 2.58%
2025-12-24 0 1.940 1.940 2.050 1.920 2.120 46,100 91,810 1.9915 1.940 1.940 2.050 1.920 2.120 46,100 1.9915 1.04%
2025-12-23 0 1.920 1.920 1.950 1.830 1.990 17,100 32,080 1.8760 1.920 1.920 1.950 1.830 1.990 17,100 1.8760 -3.52%
2025-12-22 0 1.990 1.930 2.000 1.890 1.990 6,600 12,598 1.9088 1.990 1.930 2.000 1.890 1.990 6,600 1.9088 4.19%
2025-12-19 0 1.910 1.900 2.130 1.910 2.010 85,200 165,586 1.9435 1.910 1.900 2.130 1.910 2.010 85,200 1.9435 -4.02%
2025-12-18 0 1.990 1.970 2.120 1.990 1.990 5,000 9,950 1.9900 1.990 1.970 2.120 1.990 1.990 5,000 1.9900 0.51%
2025-12-17 0 1.980 1.960 2.120 - - 0 0 - 1.980 1.960 2.120 - - 0 - 0.00%
2025-12-16 0 1.980 1.980 2.000 1.980 2.000 15,400 30,672 1.9917 1.980 1.980 2.000 1.980 2.000 15,400 1.9917 -1.49%
2025-12-15 0 2.010 2.010 2.130 2.000 2.000 700 1,397 1.9957 2.010 2.010 2.130 2.000 2.000 700 1.9957 -3.83%
2025-12-12 0 2.090 1.950 2.090 1.970 2.090 132,000 264,660 2.0050 2.090 1.950 2.090 1.970 2.090 132,000 2.0050 6.09%
2025-12-11 0 1.970 1.970 2.110 1.960 2.010 55,200 110,306 1.9983 1.970 1.970 2.110 1.960 2.010 55,200 1.9983 -1.01%
2025-12-10 0 1.990 2.070 2.110 1.980 2.000 46,800 93,520 1.9983 1.990 2.070 2.110 1.980 2.000 46,800 1.9983 -1.00%
2025-12-09 0 2.010 2.000 2.010 2.000 2.020 326,000 655,202 2.0098 2.010 2.000 2.010 2.000 2.020 326,000 2.0098 0.00%
2025-12-08 0 2.010 1.990 2.110 1.980 2.050 225,500 453,214 2.0098 2.010 1.990 2.110 1.980 2.050 225,500 2.0098 0.00%
2025-12-05 0 2.010 2.000 2.060 1.990 2.080 91,000 183,076 2.0118 2.010 2.000 2.060 1.990 2.080 91,000 2.0118 -3.37%
2025-12-04 0 2.080 2.040 2.080 2.080 2.080 200 416 2.0800 2.080 2.040 2.080 2.080 2.080 200 2.0800 0.00%
2025-12-03 0 2.080 2.030 2.100 2.080 2.080 1,200 2,496 2.0800 2.080 2.030 2.100 2.080 2.080 1,200 2.0800 0.00%
2025-12-02 0 2.080 2.030 2.090 2.010 2.120 50,000 102,672 2.0534 2.080 2.030 2.090 2.010 2.120 50,000 2.0534 -1.89%
2025-12-01 0 2.120 2.080 2.200 2.120 2.120 55,000 116,600 2.1200 2.120 2.080 2.200 2.120 2.120 55,000 2.1200 3.41%
2025-11-28 0 2.050 2.050 2.200 2.050 2.120 99,800 211,554 2.1198 2.050 2.050 2.200 2.050 2.120 99,800 2.1198 -3.30%
2025-11-27 0 2.120 2.100 2.200 2.120 2.130 39,600 84,009 2.1214 2.120 2.100 2.200 2.120 2.130 39,600 2.1214 -1.85%
2025-11-26 0 2.160 2.130 2.290 2.160 2.200 33,800 74,346 2.1996 2.160 2.130 2.290 2.160 2.200 33,800 2.1996 -6.09%
2025-11-25 0 2.300 2.200 2.300 2.260 2.300 1,000 2,268 2.2680 2.300 2.200 2.300 2.260 2.300 1,000 2.2680 6.48%
2025-11-24 0 2.160 2.160 2.260 2.140 2.170 72,400 155,540 2.1483 2.160 2.160 2.260 2.140 2.170 72,400 2.1483 -5.26%
2025-11-21 0 2.280 2.180 2.280 2.280 2.280 10,000 22,800 2.2800 2.280 2.180 2.280 2.280 2.280 10,000 2.2800 -1.30%
2025-11-20 0 2.310 2.260 2.330 2.310 2.310 400 924 2.3100 2.310 2.260 2.330 2.310 2.310 400 2.3100 1.32%
2025-11-19 0 2.280 2.230 2.330 2.270 2.280 16,300 36,682 2.2504 2.280 2.230 2.330 2.270 2.280 16,300 2.2504 0.44%
2025-11-18 0 2.270 2.270 2.340 2.270 2.360 38,700 88,179 2.2785 2.270 2.270 2.340 2.270 2.360 38,700 2.2785 0.00%
2025-11-17 0 2.270 2.270 2.340 2.270 2.330 10,400 23,792 2.2877 2.270 2.270 2.340 2.270 2.330 10,400 2.2877 -3.40%
2025-11-14 0 2.350 2.310 2.420 2.310 2.360 6,100 14,365 2.3549 2.350 2.310 2.420 2.310 2.360 6,100 2.3549 -0.42%
2025-11-13 0 2.360 2.360 2.630 2.330 2.600 57,300 135,344 2.3620 2.360 2.360 2.630 2.330 2.600 57,300 2.3620 0.00%
2025-11-12 0 2.360 2.360 2.400 2.300 2.400 80,100 185,062 2.3104 2.360 2.360 2.400 2.300 2.400 80,100 2.3104 0.00%
2025-11-11 0 2.360 2.360 - - - 0 0 - 2.360 2.360 - - - 0 - 3.06%
2025-11-10 0 2.290 2.270 2.410 2.250 2.290 150,800 343,496 2.2778 2.290 2.270 2.410 2.250 2.290 150,800 2.2778 0.44%
2025-11-07 0 2.280 2.280 2.350 2.280 2.290 2,030 4,634 2.2828 2.280 2.280 2.350 2.280 2.290 2,030 2.2828 -0.44%
2025-11-06 0 2.290 2.290 2.350 2.280 2.350 39,200 89,471 2.2824 2.290 2.290 2.350 2.280 2.350 39,200 2.2824 -2.97%
2025-11-05 0 2.360 2.360 2.410 - - 0 0 - 2.360 2.360 2.410 - - 0 - 3.51%
2025-11-04 0 2.280 2.270 2.340 2.280 2.340 4,600 10,524 2.2878 2.280 2.270 2.340 2.280 2.340 4,600 2.2878 -3.39%
2025-11-03 0 2.360 2.360 2.370 2.040 2.310 38,600 87,316 2.2621 2.360 2.360 2.370 2.040 2.310 38,600 2.2621 3.51%
2025-10-31 0 2.280 2.220 2.280 - - 0 0 - 2.280 2.220 2.280 - - 0 - -1.30%
2025-10-30 0 2.310 2.300 2.430 2.300 2.450 127,000 295,916 2.3300 2.310 2.300 2.430 2.300 2.450 127,000 2.3300 0.43%
2025-10-28 0 2.300 2.300 2.370 2.230 2.380 55,400 128,586 2.3210 2.300 2.300 2.370 2.230 2.380 55,400 2.3210 -0.43%
2025-10-27 0 2.310 2.310 2.350 - - 0 0 - 2.310 2.310 2.350 - - 0 - 0.43%
2025-10-24 0 2.300 2.300 2.360 2.260 2.330 29,500 67,233 2.2791 2.300 2.300 2.360 2.260 2.330 29,500 2.2791 0.44%
2025-10-23 0 2.290 2.290 2.300 2.290 2.320 9,400 21,784 2.3174 2.290 2.290 2.300 2.290 2.320 9,400 2.3174 -2.97%
2025-10-22 0 2.360 2.320 2.360 - - 0 0 - 2.360 2.320 2.360 - - 0 - 0.00%
2025-10-21 0 2.360 2.320 2.360 2.320 2.370 2,000 4,680 2.3400 2.360 2.320 2.360 2.320 2.370 2,000 2.3400 2.16%
2025-10-20 0 2.310 2.320 2.370 2.290 2.360 56,600 130,394 2.3038 2.310 2.320 2.370 2.290 2.360 56,600 2.3038 -2.12%
2025-10-17 0 2.360 2.320 2.360 2.300 2.410 100,600 233,254 2.3186 2.360 2.320 2.360 2.300 2.410 100,600 2.3186 -6.35%
2025-10-16 0 2.520 2.400 2.520 2.520 2.530 2,600 6,570 2.5269 2.520 2.400 2.520 2.520 2.530 2,600 2.5269 2.02%
2025-10-15 0 2.470 2.470 2.540 2.380 2.560 29,800 75,008 2.5170 2.470 2.470 2.540 2.380 2.560 29,800 2.5170 -3.52%
2025-10-14 0 2.560 2.360 2.560 2.570 2.570 6,000 15,420 2.5700 2.560 2.360 2.560 2.570 2.570 6,000 2.5700 3.64%
2025-10-13 0 2.470 2.470 2.480 2.330 2.500 144,800 345,614 2.3868 2.470 2.470 2.480 2.330 2.500 144,800 2.3868 -2.37%
2025-10-10 0 2.530 2.600 2.750 2.440 2.450 53,050 129,949 2.4496 2.530 2.600 2.750 2.440 2.450 53,050 2.4496 0.80%
2025-10-09 0 2.510 2.510 2.520 2.390 2.480 74,000 179,616 2.4272 2.510 2.510 2.520 2.390 2.480 74,000 2.4272 2.03%
2025-10-08 0 2.460 2.460 2.500 2.430 2.440 103,200 250,826 2.4305 2.460 2.460 2.500 2.430 2.440 103,200 2.4305 -1.60%
2025-10-06 0 2.500 2.450 2.530 2.390 2.530 20,000 50,226 2.5113 2.500 2.450 2.530 2.390 2.530 20,000 2.5113 -3.10%
2025-10-03 0 2.580 2.380 2.580 2.380 2.580 24,300 57,870 2.3815 2.580 2.380 2.580 2.380 2.580 24,300 2.3815 8.40%
2025-10-02 0 2.380 2.370 2.440 2.310 2.380 50,300 118,148 2.3489 2.380 2.370 2.440 2.310 2.380 50,300 2.3489 2.59%
2025-09-30 0 2.320 2.310 2.420 2.310 2.400 18,000 41,906 2.3281 2.320 2.310 2.420 2.310 2.400 18,000 2.3281 -1.28%
2025-09-29 0 2.350 2.300 2.350 2.290 2.380 389,400 908,254 2.3324 2.350 2.300 2.350 2.290 2.380 389,400 2.3324 -1.67%
2025-09-26 0 2.390 2.390 2.410 2.330 2.450 21,000 49,950 2.3786 2.390 2.390 2.410 2.330 2.450 21,000 2.3786 -5.16%
2025-09-25 0 2.520 2.360 2.520 2.300 2.550 246,900 580,656 2.3518 2.520 2.360 2.520 2.300 2.550 246,900 2.3518 4.13%
2025-09-24 0 2.420 2.310 2.420 2.300 2.420 20,650 47,553 2.3028 2.420 2.310 2.420 2.300 2.420 20,650 2.3028 -3.59%
2025-09-23 0 2.510 2.300 2.510 2.300 2.510 36,900 89,005 2.4121 2.510 2.300 2.510 2.300 2.510 36,900 2.4121 1.62%
2025-09-22 0 2.470 2.400 2.470 2.480 2.500 600 1,492 2.4867 2.470 2.400 2.470 2.480 2.500 600 2.4867 -1.20%
2025-09-19 0 2.500 2.420 2.620 2.410 2.620 114,000 282,792 2.4806 2.500 2.420 2.620 2.410 2.620 114,000 2.4806 -4.58%
2025-09-18 0 2.620 2.570 2.620 2.550 2.640 171,400 439,458 2.5639 2.620 2.570 2.620 2.550 2.640 171,400 2.5639 -2.60%
2025-09-17 0 2.690 2.630 2.710 2.570 2.800 1,400 3,712 2.6514 2.690 2.630 2.710 2.570 2.800 1,400 2.6514 -3.93%
2025-09-16 0 2.800 2.560 2.830 2.710 2.800 22,000 60,506 2.7503 2.800 2.560 2.830 2.710 2.800 22,000 2.7503 2.56%
2025-09-15 0 2.730 2.700 2.730 2.700 2.830 81,700 225,999 2.7662 2.730 2.700 2.730 2.700 2.830 81,700 2.7662 5.41%
2025-09-12 0 2.590 2.590 2.680 2.570 2.690 62,000 160,900 2.5952 2.590 2.590 2.680 2.570 2.690 62,000 2.5952 -3.72%
2025-09-11 0 2.690 2.680 2.700 2.650 2.830 41,200 112,464 2.7297 2.690 2.680 2.700 2.650 2.830 41,200 2.7297 -5.28%
2025-09-10 0 2.840 2.710 2.850 2.690 2.840 70,400 193,614 2.7502 2.840 2.710 2.850 2.690 2.840 70,400 2.7502 3.65%
2025-09-09 0 2.740 2.740 2.810 2.730 3.150 229,000 677,684 2.9593 2.740 2.740 2.810 2.730 3.150 229,000 2.9593 -8.67%
2025-09-08 0 3.000 2.990 3.000 2.520 3.000 583,400 1,613,748 2.7661 3.000 2.990 3.000 2.520 3.000 583,400 2.7661 19.05%
2025-09-05 0 2.520 2.560 2.570 2.300 2.570 161,300 399,198 2.4749 2.520 2.560 2.570 2.300 2.570 161,300 2.4749 10.53%
2025-09-04 0 2.280 2.240 2.290 - - 0 0 - 2.280 2.240 2.290 - - 0 - 0.00%
2025-09-03 0 2.280 2.240 2.280 2.270 2.310 28,000 63,838 2.2799 2.280 2.240 2.280 2.270 2.310 28,000 2.2799 0.44%
2025-09-02 0 2.270 2.270 2.300 2.150 2.320 96,700 217,512 2.2493 2.270 2.270 2.300 2.150 2.320 96,700 2.2493 -8.84%
2025-09-01 0 2.490 2.490 2.500 2.310 2.350 6,800 15,948 2.3453 2.490 2.490 2.500 2.310 2.350 6,800 2.3453 7.79%
2025-08-29 0 2.310 2.310 2.320 2.200 2.350 25,900 58,219 2.2478 2.310 2.310 2.320 2.200 2.350 25,900 2.2478 -2.94%
2025-08-28 0 2.380 2.310 2.380 2.400 2.460 170,400 417,124 2.4479 2.380 2.310 2.380 2.400 2.460 170,400 2.4479 2.59%
2025-08-27 0 2.320 2.320 2.370 2.320 2.320 3,550 8,230 2.3183 2.320 2.320 2.370 2.320 2.320 3,550 2.3183 -3.73%
2025-08-26 0 2.410 2.390 2.410 2.330 2.420 114,800 270,194 2.3536 2.410 2.390 2.410 2.330 2.420 114,800 2.3536 -2.82%
2025-08-25 0 2.480 2.360 2.480 - - 0 0 - 2.480 2.360 2.480 - - 0 - 0.00%
2025-08-22 0 2.480 2.460 2.480 2.500 2.500 5,000 12,500 2.5000 2.480 2.460 2.480 2.500 2.500 5,000 2.5000 0.40%
2025-08-21 0 2.470 2.450 2.470 2.470 2.470 1,800 4,446 2.4700 2.470 2.450 2.470 2.470 2.470 1,800 2.4700 0.00%
2025-08-20 0 2.470 2.380 2.470 2.470 2.520 29,400 73,408 2.4969 2.470 2.380 2.470 2.470 2.520 29,400 2.4969 0.00%
2025-08-19 0 2.470 2.460 2.470 2.450 2.480 18,200 45,030 2.4742 2.470 2.460 2.470 2.450 2.480 18,200 2.4742 0.82%
2025-08-18 0 2.450 2.370 2.450 2.290 2.480 103,000 243,953 2.3685 2.450 2.370 2.450 2.290 2.480 103,000 2.3685 3.38%
2025-08-15 0 2.370 2.330 2.370 2.290 2.370 42,200 97,182 2.3029 2.370 2.330 2.370 2.290 2.370 42,200 2.3029 0.00%
2025-08-14 0 2.370 2.320 2.380 2.280 2.370 12,300 28,491 2.3163 2.370 2.320 2.380 2.280 2.370 12,300 2.3163 1.28%
2025-08-13 0 2.340 2.340 2.380 2.340 2.340 10,100 23,625 2.3391 2.340 2.340 2.380 2.340 2.340 10,100 2.3391 0.00%
2025-08-12 0 2.340 2.320 2.400 2.310 2.340 5,300 12,274 2.3158 2.340 2.320 2.400 2.310 2.340 5,300 2.3158 -2.50%
2025-08-11 0 2.400 2.300 2.440 - - 0 0 - 2.400 2.300 2.440 - - 0 - 0.00%
2025-08-08 0 2.400 2.320 2.420 2.400 2.400 1,000 2,400 2.4000 2.400 2.320 2.420 2.400 2.400 1,000 2.4000 0.00%
2025-08-07 0 2.400 2.380 2.420 2.310 2.410 69,700 162,853 2.3365 2.400 2.380 2.420 2.310 2.410 69,700 2.3365 2.56%
2025-08-06 0 2.340 2.340 2.350 2.290 2.300 56,500 129,456 2.2913 2.340 2.340 2.350 2.290 2.300 56,500 2.2913 1.30%
2025-08-05 0 2.310 2.310 2.360 2.300 2.370 116,200 267,980 2.3062 2.310 2.310 2.360 2.300 2.370 116,200 2.3062 0.87%
2025-08-04 0 2.290 2.290 2.350 2.280 2.390 41,800 96,448 2.3074 2.290 2.290 2.350 2.280 2.390 41,800 2.3074 -0.43%
2025-08-01 0 2.300 2.300 2.320 2.300 2.340 10,400 24,110 2.3183 2.300 2.300 2.320 2.300 2.340 10,400 2.3183 -0.86%
2025-07-31 0 2.320 2.280 2.320 2.260 2.390 18,800 43,904 2.3353 2.320 2.280 2.320 2.260 2.390 18,800 2.3353 -2.11%
2025-07-30 0 2.370 2.320 2.370 2.280 2.370 68,300 158,528 2.3211 2.370 2.320 2.370 2.280 2.370 68,300 2.3211 0.00%
2025-07-29 0 2.370 2.320 2.370 2.320 2.370 1,600 3,722 2.3263 2.370 2.320 2.370 2.320 2.370 1,600 2.3263 -0.42%
2025-07-28 0 2.380 2.280 2.460 2.240 2.440 95,000 223,442 2.3520 2.380 2.280 2.460 2.240 2.440 95,000 2.3520 -1.24%
2025-07-25 0 2.410 2.320 2.410 2.210 2.490 40,000 93,702 2.3426 2.410 2.320 2.410 2.210 2.490 40,000 2.3426 2.55%
2025-07-24 0 2.350 2.310 2.350 2.290 2.380 58,600 136,718 2.3331 2.350 2.310 2.350 2.290 2.380 58,600 2.3331 0.00%
2025-07-23 0 2.350 2.320 2.350 2.320 2.410 98,200 230,366 2.3459 2.350 2.320 2.350 2.320 2.410 98,200 2.3459 -2.49%
2025-07-22 0 2.410 2.320 2.420 2.310 2.410 122,400 284,458 2.3240 2.410 2.320 2.420 2.310 2.410 122,400 2.3240 4.78%
2025-07-21 0 2.300 2.300 2.350 2.230 2.300 700 1,575 2.2500 2.300 2.300 2.350 2.230 2.300 700 2.2500 0.00%
2025-07-18 0 2.300 2.300 2.350 2.300 2.300 300 688 2.2933 2.300 2.300 2.350 2.300 2.300 300 2.2933 -2.13%
2025-07-17 0 2.350 2.330 2.350 2.350 2.350 300 670 2.2333 2.350 2.330 2.350 2.350 2.350 300 2.2333 1.29%
2025-07-16 0 2.320 2.320 2.380 2.320 2.330 45,400 105,350 2.3205 2.320 2.320 2.380 2.320 2.330 45,400 2.3205 -2.93%
2025-07-15 0 2.390 2.290 2.400 2.260 2.390 114,800 267,500 2.3301 2.390 2.290 2.400 2.260 2.390 114,800 2.3301 3.91%
2025-07-14 0 2.300 2.300 2.360 2.220 2.330 15,000 33,355 2.2237 2.300 2.300 2.360 2.220 2.330 15,000 2.2237 -1.29%
2025-07-11 0 2.330 2.320 2.330 2.320 2.350 31,100 72,917 2.3446 2.330 2.320 2.330 2.320 2.350 31,100 2.3446 1.30%
2025-07-10 0 2.300 2.280 2.300 2.200 2.300 84,000 190,648 2.2696 2.300 2.280 2.300 2.200 2.300 84,000 2.2696 0.00%
2025-07-09 0 2.300 2.220 2.300 2.300 2.360 46,000 105,920 2.3026 2.300 2.220 2.300 2.300 2.360 46,000 2.3026 0.00%
2025-07-08 0 2.300 2.290 2.300 2.290 2.350 109,800 253,710 2.3107 2.300 2.290 2.300 2.290 2.350 109,800 2.3107 3.60%
2025-07-07 0 2.220 2.220 2.300 2.210 2.210 1,600 3,536 2.2100 2.220 2.220 2.300 2.210 2.210 1,600 2.2100 -2.20%
2025-07-04 0 2.270 2.220 2.280 2.270 2.320 6,600 15,102 2.2882 2.270 2.220 2.280 2.270 2.320 6,600 2.2882 -1.30%
2025-07-03 0 2.300 2.240 2.300 2.200 2.300 72,800 165,124 2.2682 2.300 2.240 2.300 2.200 2.300 72,800 2.2682 0.88%
2025-07-02 0 2.280 2.230 2.290 2.110 2.280 60,600 135,614 2.2379 2.280 2.230 2.290 2.110 2.280 60,600 2.2379 0.00%
2025-06-30 0 2.280 2.100 2.290 2.060 2.290 78,400 179,236 2.2862 2.280 2.100 2.290 2.060 2.290 78,400 2.2862 8.57%
2025-06-27 0 2.100 2.090 2.250 2.100 2.110 18,400 38,724 2.1046 2.100 2.090 2.250 2.100 2.110 18,400 2.1046 1.45%
2025-06-26 0 2.070 2.070 2.200 2.060 2.070 6,200 12,774 2.0603 2.070 2.070 2.200 2.060 2.070 6,200 2.0603 -2.36%
2025-06-25 0 2.120 2.160 2.300 2.070 2.080 10,500 21,832 2.0792 2.120 2.160 2.300 2.070 2.080 10,500 2.0792 0.00%
2025-06-24 0 2.120 2.060 2.240 2.120 2.120 3,800 8,056 2.1200 2.120 2.060 2.240 2.120 2.120 3,800 2.1200 0.95%
2025-06-23 0 2.100 2.100 2.280 2.060 2.070 500 1,029 2.0580 2.100 2.100 2.280 2.060 2.070 500 2.0580 -6.67%
2025-06-20 0 2.250 2.090 2.280 2.250 2.250 15,000 33,750 2.2500 2.250 2.090 2.280 2.250 2.250 15,000 2.2500 4.65%
2025-06-19 0 2.150 2.150 2.300 2.110 2.150 41,350 88,780 2.1470 2.150 2.150 2.300 2.110 2.150 41,350 2.1470 0.00%
2025-06-18 0 2.150 2.090 2.150 - - 0 0 - 2.150 2.090 2.150 - - 0 - 0.00%
2025-06-17 0 2.150 2.150 2.300 2.150 2.150 10,500 22,571 2.1496 2.150 2.150 2.300 2.150 2.150 10,500 2.1496 0.00%
2025-06-16 0 2.150 2.120 2.150 2.050 2.150 3,200 6,860 2.1438 2.150 2.120 2.150 2.050 2.150 3,200 2.1438 -3.15%
2025-06-13 0 2.220 2.220 2.330 2.200 2.220 44,400 98,332 2.2147 2.220 2.220 2.330 2.200 2.220 44,400 2.2147 -1.33%
2025-06-12 0 2.250 2.250 2.330 2.250 2.320 40,200 91,976 2.2880 2.250 2.250 2.330 2.250 2.320 40,200 2.2880 -3.43%
2025-06-11 0 2.330 2.280 2.420 2.150 2.330 72,000 160,434 2.2283 2.330 2.280 2.420 2.150 2.330 72,000 2.2283 10.43%
2025-06-10 0 2.110 2.110 2.140 2.000 2.140 18,000 37,682 2.0934 2.110 2.110 2.140 2.000 2.140 18,000 2.0934 1.44%
2025-06-09 0 2.080 2.070 2.110 2.010 2.080 24,600 50,158 2.0389 2.080 2.070 2.110 2.010 2.080 24,600 2.0389 1.96%
2025-06-06 0 2.040 1.970 2.050 2.030 2.040 31,600 64,326 2.0356 2.040 1.970 2.050 2.030 2.040 31,600 2.0356 2.00%
2025-06-05 0 2.000 2.000 2.110 2.000 2.000 16,500 32,996 1.9998 2.000 2.000 2.110 2.000 2.000 16,500 1.9998 -0.50%
2025-06-04 0 2.010 2.000 2.010 2.000 2.010 1,200 2,410 2.0083 2.010 2.000 2.010 2.000 2.010 1,200 2.0083 -0.99%
2025-06-03 0 2.030 2.030 2.120 2.020 2.150 22,400 46,150 2.0603 2.030 2.030 2.120 2.020 2.150 22,400 2.0603 -6.88%
2025-06-02 0 2.180 2.040 2.180 2.190 2.190 200 438 2.1900 2.180 2.040 2.180 2.190 2.190 200 2.1900 -0.46%
2025-05-30 0 2.190 1.970 2.330 2.000 2.190 11,600 25,366 2.1867 2.190 1.970 2.330 2.000 2.190 11,600 2.1867 9.50%
2025-05-29 0 2.000 2.000 2.050 2.000 2.050 32,000 64,544 2.0170 2.000 2.000 2.050 2.000 2.050 32,000 2.0170 0.00%
2025-05-28 0 2.000 1.970 2.000 2.000 2.050 29,600 59,390 2.0064 2.000 1.970 2.000 2.000 2.050 29,600 2.0064 -1.96%
2025-05-27 0 2.040 2.020 2.050 2.040 2.050 12,400 25,416 2.0497 2.040 2.020 2.050 2.040 2.050 12,400 2.0497 -0.49%
2025-05-26 0 2.050 2.000 2.050 2.050 2.050 400 820 2.0500 2.050 2.000 2.050 2.050 2.050 400 2.0500 0.00%
2025-05-23 0 2.050 2.020 2.190 2.040 2.050 24,000 49,072 2.0447 2.050 2.020 2.190 2.040 2.050 24,000 2.0447 2.50%
2025-05-22 0 2.000 2.000 2.030 1.960 1.990 31,100 61,101 1.9647 2.000 2.000 2.030 1.960 1.990 31,100 1.9647 -0.50%
2025-05-21 0 2.010 2.010 2.190 2.000 2.010 7,000 14,050 2.0071 2.010 2.010 2.190 2.000 2.010 7,000 2.0071 0.50%
2025-05-20 0 2.000 2.000 2.190 1.990 2.000 4,000 7,972 1.9930 2.000 2.000 2.190 1.990 2.000 4,000 1.9930 -0.50%
2025-05-19 0 2.010 2.000 2.040 2.000 2.010 13,000 26,110 2.0085 2.010 2.000 2.040 2.000 2.010 13,000 2.0085 0.00%
2025-05-16 0 2.010 2.010 2.100 2.010 2.010 30,000 60,004 2.0001 2.010 2.010 2.100 2.010 2.010 30,000 2.0001 -3.37%
2025-05-15 0 2.080 2.080 2.100 2.000 2.030 50,400 101,606 2.0160 2.080 2.080 2.100 2.000 2.030 50,400 2.0160 2.46%
2025-05-14 0 2.030 2.020 2.030 2.020 2.080 5,000 10,174 2.0348 2.030 2.020 2.030 2.020 2.080 5,000 2.0348 0.50%
2025-05-13 0 2.020 2.020 2.180 2.020 2.060 2,200 4,470 2.0318 2.020 2.020 2.180 2.020 2.060 2,200 2.0318 -2.88%
2025-05-12 0 2.080 2.030 2.180 2.020 2.180 154,600 321,910 2.0822 2.080 2.030 2.180 2.020 2.180 154,600 2.0822 -1.42%
2025-05-09 0 2.110 2.060 2.110 2.120 2.120 200 424 2.1200 2.110 2.060 2.110 2.120 2.120 200 2.1200 2.43%
2025-05-08 0 2.060 2.030 2.060 2.060 2.060 2,600 5,356 2.0600 2.060 2.030 2.060 2.060 2.060 2,600 2.0600 -0.48%
2025-05-07 0 2.070 2.010 2.070 2.030 2.070 2,500 5,151 2.0604 2.070 2.010 2.070 2.030 2.070 2,500 2.0604 0.00%
2025-05-06 0 2.070 2.070 2.180 2.060 2.070 5,800 11,952 2.0607 2.070 2.070 2.180 2.060 2.070 5,800 2.0607 0.00%
2025-05-02 0 2.070 2.030 2.180 2.030 2.070 79,000 161,140 2.0397 2.070 2.030 2.180 2.030 2.070 79,000 2.0397 -0.48%
2025-04-30 0 2.080 2.080 2.180 2.080 2.180 17,400 37,792 2.1720 2.080 2.080 2.180 2.080 2.180 17,400 2.1720 -1.89%
2025-04-29 0 2.120 2.120 2.180 2.040 2.120 16,500 34,814 2.1099 2.120 2.120 2.180 2.040 2.120 16,500 2.1099 0.00%
2025-04-28 0 2.120 2.030 2.120 2.120 2.120 200 424 2.1200 2.120 2.030 2.120 2.120 2.120 200 2.1200 1.44%
2025-04-25 0 2.090 2.030 2.090 2.030 2.090 8,400 17,472 2.0800 2.090 2.030 2.090 2.030 2.090 8,400 2.0800 0.48%
2025-04-24 0 2.080 2.080 2.180 2.070 2.120 60,800 126,472 2.0801 2.080 2.080 2.180 2.070 2.120 60,800 2.0801 -2.80%
2025-04-23 0 2.140 2.140 2.180 2.130 2.140 86,100 184,014 2.1372 2.140 2.140 2.180 2.130 2.140 86,100 2.1372 0.00%
2025-04-22 0 2.140 2.140 2.250 2.140 2.170 20,600 44,684 2.1691 2.140 2.140 2.250 2.140 2.170 20,600 2.1691 -0.47%
2025-04-17 0 2.150 2.150 2.200 2.150 2.150 10,000 21,500 2.1500 2.150 2.150 2.200 2.150 2.150 10,000 2.1500 0.00%
2025-04-16 0 2.150 2.150 2.280 2.120 2.150 50,200 107,324 2.1379 2.150 2.150 2.280 2.120 2.150 50,200 2.1379 0.94%
2025-04-15 0 2.130 2.070 2.160 2.130 2.130 9,800 20,874 2.1300 2.130 2.070 2.160 2.130 2.130 9,800 2.1300 -2.29%
2025-04-14 0 2.180 2.160 2.300 2.160 2.180 15,200 33,034 2.1733 2.180 2.160 2.300 2.160 2.180 15,200 2.1733 0.93%
2025-04-11 0 2.160 2.100 2.160 2.010 2.170 71,800 152,998 2.1309 2.160 2.100 2.160 2.010 2.170 71,800 2.1309 4.35%
2025-04-10 0 2.070 2.060 2.140 2.070 2.190 103,200 216,620 2.0990 2.070 2.060 2.140 2.070 2.190 103,200 2.0990 -4.17%
2025-04-09 0 2.160 2.090 2.160 2.050 2.180 48,200 104,160 2.1610 2.160 2.090 2.160 2.050 2.180 48,200 2.1610 3.85%
2025-04-08 0 2.080 2.080 2.180 2.040 2.150 115,900 243,611 2.1019 2.080 2.080 2.180 2.040 2.150 115,900 2.1019 -4.59%
2025-04-07 0 2.180 2.060 2.190 1.980 2.410 122,600 264,438 2.1569 2.180 2.060 2.190 1.980 2.410 122,600 2.1569 -9.54%
2025-04-03 0 2.410 2.410 2.440 2.410 2.460 3,200 7,722 2.4131 2.410 2.410 2.440 2.410 2.460 3,200 2.4131 0.00%
2025-04-02 0 2.410 2.410 2.440 2.410 2.470 4,400 10,790 2.4523 2.410 2.410 2.440 2.410 2.470 4,400 2.4523 0.00%
2025-04-01 0 2.410 2.410 2.440 2.410 2.460 2,800 6,858 2.4493 2.410 2.410 2.440 2.410 2.460 2,800 2.4493 -1.23%
2025-03-31 0 2.440 2.440 2.470 2.410 2.530 39,200 98,032 2.5008 2.440 2.440 2.470 2.410 2.530 39,200 2.5008 -4.31%
2025-03-28 0 2.550 2.450 2.550 2.440 2.550 13,000 32,270 2.4823 2.550 2.450 2.550 2.440 2.550 13,000 2.4823 -1.16%
2025-03-27 0 2.580 2.480 2.580 2.440 2.650 35,000 87,369 2.4963 2.580 2.480 2.580 2.440 2.650 35,000 2.4963 -1.53%
2025-03-26 0 2.620 2.440 2.620 2.600 2.620 20,800 54,088 2.6004 2.620 2.440 2.620 2.600 2.620 20,800 2.6004 1.95%
2025-03-25 0 2.570 2.500 2.570 2.570 2.590 16,800 43,260 2.5750 2.570 2.500 2.570 2.570 2.590 16,800 2.5750 -2.28%
2025-03-24 0 2.630 2.540 2.650 2.540 2.730 69,700 178,602 2.5624 2.630 2.540 2.650 2.540 2.730 69,700 2.5624 -2.59%
2025-03-21 0 2.700 2.700 2.710 2.580 2.750 5,800 15,072 2.5986 2.700 2.700 2.710 2.580 2.750 5,800 2.5986 -2.88%
2025-03-20 0 2.780 2.780 2.790 2.620 2.790 115,800 307,206 2.6529 2.780 2.780 2.790 2.620 2.790 115,800 2.6529 6.92%
2025-03-19 0 2.600 2.680 2.690 2.570 2.870 68,200 177,600 2.6041 2.600 2.680 2.690 2.570 2.870 68,200 2.6041 -2.26%
2025-03-18 0 2.660 2.660 2.800 2.660 2.900 2,500 6,768 2.7072 2.660 2.660 2.800 2.660 2.900 2,500 2.7072 -3.27%
2025-03-17 0 2.750 2.580 2.700 2.750 2.900 3,350 9,361 2.7943 2.750 2.580 2.700 2.750 2.900 3,350 2.7943 -2.14%
2025-03-14 0 2.810 2.580 2.790 2.900 2.900 200 580 2.9000 2.810 2.580 2.790 2.900 2.900 200 2.9000 -2.09%
2025-03-13 0 2.870 2.620 2.800 2.860 2.900 32,700 94,061 2.8765 2.870 2.620 2.800 2.860 2.900 32,700 2.8765 2.50%
2025-03-12 0 2.800 2.570 2.860 2.700 2.880 26,900 75,463 2.8053 2.800 2.570 2.860 2.700 2.880 26,900 2.8053 2.56%
2025-03-11 0 2.730 2.560 2.730 2.600 2.740 36,300 98,892 2.7243 2.730 2.560 2.730 2.600 2.740 36,300 2.7243 -0.36%
2025-03-10 0 2.740 2.730 2.740 2.690 2.870 52,400 144,254 2.7529 2.740 2.730 2.740 2.690 2.870 52,400 2.7529 1.86%
2025-03-07 0 2.690 2.600 2.690 2.550 2.760 4,700 12,470 2.6532 2.690 2.600 2.690 2.550 2.760 4,700 2.6532 3.46%
2025-03-06 0 2.600 2.600 2.670 2.580 2.750 142,600 375,750 2.6350 2.600 2.600 2.670 2.580 2.750 142,600 2.6350 -7.47%
2025-03-05 0 2.810 2.520 2.810 2.810 2.880 14,200 40,080 2.8225 2.810 2.520 2.810 2.810 2.880 14,200 2.8225 0.00%
2025-03-04 0 2.810 2.500 2.800 2.510 2.870 3,800 10,488 2.7600 2.810 2.500 2.800 2.510 2.870 3,800 2.7600 0.72%
2025-03-03 0 2.790 2.610 2.790 2.620 2.870 13,000 34,526 2.6558 2.790 2.610 2.790 2.620 2.870 13,000 2.6558 6.49%
2025-02-28 0 2.620 2.610 2.620 2.460 2.650 40,200 102,232 2.5431 2.620 2.610 2.620 2.460 2.650 40,200 2.5431 2.75%
2025-02-27 0 2.550 2.550 2.630 2.540 2.850 102,300 273,314 2.6717 2.550 2.550 2.630 2.540 2.850 102,300 2.6717 -5.56%
2025-02-26 0 2.700 2.700 2.790 2.700 2.850 68,600 189,758 2.7662 2.700 2.700 2.790 2.700 2.850 68,600 2.7662 -2.17%
2025-02-25 0 2.760 2.700 2.760 2.500 2.760 140,900 377,779 2.6812 2.760 2.700 2.760 2.500 2.760 140,900 2.6812 13.11%
2025-02-24 0 2.440 2.430 2.450 2.430 2.450 24,600 59,746 2.4287 2.440 2.430 2.450 2.430 2.450 24,600 2.4287 2.52%
2025-02-21 0 2.380 2.360 2.520 2.380 2.490 120,100 289,138 2.4075 2.380 2.360 2.520 2.380 2.490 120,100 2.4075 -4.42%
2025-02-20 0 2.490 2.430 2.560 2.420 2.550 260,600 646,108 2.4793 2.490 2.430 2.560 2.420 2.550 260,600 2.4793 -3.49%
2025-02-19 0 2.580 2.580 2.660 2.510 2.670 32,700 84,836 2.5944 2.580 2.580 2.660 2.510 2.670 32,700 2.5944 -1.15%
2025-02-18 0 2.610 2.590 2.610 2.610 2.610 10,600 27,666 2.6100 2.610 2.590 2.610 2.610 2.610 10,600 2.6100 0.00%
2025-02-17 0 2.610 2.610 2.680 2.580 2.710 151,900 399,935 2.6329 2.610 2.610 2.680 2.580 2.710 151,900 2.6329 -3.33%
2025-02-14 0 2.700 2.650 2.700 2.630 2.750 24,230 65,880 2.7189 2.700 2.650 2.700 2.630 2.750 24,230 2.7189 3.05%
2025-02-13 0 2.620 2.610 2.620 2.630 2.840 220,000 584,458 2.6566 2.620 2.610 2.620 2.630 2.840 220,000 2.6566 -7.75%
2025-02-12 0 2.840 2.700 2.860 2.720 2.840 26,100 71,881 2.7541 2.840 2.700 2.860 2.720 2.840 26,100 2.7541 5.19%
2025-02-11 0 2.700 2.700 2.940 2.700 2.770 20,300 55,989 2.7581 2.700 2.700 2.940 2.700 2.770 20,300 2.7581 -4.26%
2025-02-10 0 2.820 2.620 2.860 2.820 2.860 21,400 60,524 2.8282 2.820 2.620 2.860 2.820 2.860 21,400 2.8282 0.00%
2025-02-07 0 2.820 2.790 2.830 2.730 2.940 42,600 119,374 2.8022 2.820 2.790 2.830 2.730 2.940 42,600 2.8022 -2.08%
2025-02-06 0 2.880 2.880 2.890 2.800 2.900 62,600 180,280 2.8799 2.880 2.880 2.890 2.800 2.900 62,600 2.8799 1.05%
2025-02-05 0 2.850 2.720 2.850 2.590 2.850 13,000 34,412 2.6471 2.850 2.720 2.850 2.590 2.850 13,000 2.6471 1.42%
2025-02-04 0 2.810 2.810 2.990 2.800 2.820 26,200 73,542 2.8069 2.810 2.810 2.990 2.800 2.820 26,200 2.8069 -0.35%
2025-02-03 0 2.820 2.580 2.820 2.820 2.900 4,810 13,786 2.8661 2.820 2.580 2.820 2.820 2.900 4,810 2.8661 -3.09%
2025-01-28 0 2.910 2.910 2.930 - - 0 0 - 2.910 2.910 2.930 - - 0 - 1.39%
2025-01-27 0 2.870 2.570 2.900 2.870 2.910 4,200 12,062 2.8719 2.870 2.570 2.900 2.870 2.910 4,200 2.8719 2.50%
2025-01-24 0 2.800 2.560 2.800 - - 0 0 - 2.800 2.560 2.800 - - 0 - -3.78%
2025-01-23 0 2.910 2.660 2.960 - - 0 0 - 2.910 2.660 2.960 - - 0 - 0.00%
2025-01-22 0 2.910 2.910 3.000 - - 0 0 - 2.910 2.910 3.000 - - 0 - 7.38%
2025-01-21 0 2.710 2.710 2.980 2.710 2.780 27,600 75,992 2.7533 2.710 2.710 2.980 2.710 2.780 27,600 2.7533 -6.55%
2025-01-20 0 2.900 2.680 2.900 2.900 2.900 7,400 21,460 2.9000 2.900 2.680 2.900 2.900 2.900 7,400 2.9000 -0.34%
2025-01-17 0 2.910 2.660 3.030 - - 0 0 - 2.910 2.660 3.030 - - 0 - 0.00%
2025-01-16 0 2.910 2.910 3.000 2.880 2.880 10,000 28,800 2.8800 2.910 2.910 3.000 2.880 2.880 10,000 2.8800 0.00%
2025-01-15 0 2.910 2.910 3.030 2.670 2.720 7,350 19,855 2.7014 2.910 2.910 3.030 2.670 2.720 7,350 2.7014 0.00%
2025-01-14 0 2.910 2.910 3.000 - - 1,000 2,800 2.8000 2.910 2.910 3.000 - - 1,000 2.8000 4.30%
2025-01-13 0 2.790 2.730 2.790 2.650 2.800 11,200 31,228 2.7882 2.790 2.730 2.790 2.650 2.800 11,200 2.7882 -0.71%
2025-01-10 0 2.810 2.810 2.890 2.800 2.800 200 560 2.8000 2.810 2.810 2.890 2.800 2.800 200 2.8000 0.36%
2025-01-09 0 2.800 2.780 2.900 2.800 3.030 36,400 107,288 2.9475 2.800 2.780 2.900 2.800 3.030 36,400 2.9475 1.45%
2025-01-08 0 2.760 2.760 2.820 2.760 2.880 119,400 332,692 2.7864 2.760 2.760 2.820 2.760 2.880 119,400 2.7864 -8.00%
2025-01-07 0 3.000 2.850 3.000 - - 0 0 - 3.000 2.850 3.000 - - 0 - -3.23%
2025-01-06 0 3.100 3.100 3.110 2.800 2.890 25,900 72,943 2.8163 3.100 3.100 3.110 2.800 2.890 25,900 2.8163 4.73%
2025-01-03 0 2.960 2.790 2.960 2.960 2.960 2,000 5,920 2.9600 2.960 2.790 2.960 2.960 2.960 2,000 2.9600 -1.00%
2025-01-02 0 2.990 2.860 2.990 3.080 3.090 16,600 51,194 3.0840 2.990 2.860 2.990 3.080 3.090 16,600 3.0840 -3.24%
2024-12-31 0 3.090 2.860 3.120 - - 0 0 - 3.090 2.860 3.120 - - 0 - 0.00%
2024-12-30 0 3.090 3.030 3.090 2.980 3.090 75,000 225,700 3.0093 3.090 3.030 3.090 2.980 3.090 75,000 3.0093 1.64%
2024-12-27 0 3.040 2.970 3.040 2.960 3.080 27,200 80,948 2.9760 3.040 2.970 3.040 2.960 3.080 27,200 2.9760 2.70%
2024-12-24 0 2.960 2.950 3.080 2.960 3.080 400 1,208 3.0200 2.960 2.950 3.080 2.960 3.080 400 3.0200 -3.90%
2024-12-23 0 3.080 2.930 3.080 3.000 3.120 20,000 61,372 3.0686 3.080 2.930 3.080 3.000 3.120 20,000 3.0686 -1.28%
2024-12-20 0 3.120 3.120 3.130 3.040 3.140 84,400 261,836 3.1023 3.120 3.120 3.130 3.040 3.140 84,400 3.1023 -0.95%
2024-12-19 0 3.150 3.150 3.160 3.060 3.060 2,200 6,732 3.0600 3.150 3.150 3.160 3.060 3.060 2,200 3.0600 1.29%
2024-12-18 0 3.110 3.060 3.090 3.060 3.190 64,800 203,318 3.1376 3.110 3.060 3.090 3.060 3.190 64,800 3.1376 -6.61%
2024-12-17 0 3.330 3.320 3.340 3.120 3.330 18,200 59,014 3.2425 3.330 3.320 3.340 3.120 3.330 18,200 3.2425 -1.77%
2024-12-16 0 3.390 3.120 3.390 - - 0 0 - 3.390 3.120 3.390 - - 0 - -0.29%
2024-12-13 0 3.400 3.360 3.400 3.330 3.540 12,800 43,186 3.3739 3.400 3.360 3.400 3.330 3.540 12,800 3.3739 -4.23%
2024-12-12 0 3.550 3.550 3.560 3.150 3.550 226,800 748,462 3.3001 3.550 3.550 3.560 3.150 3.550 226,800 3.3001 12.34%
2024-12-11 0 3.160 3.160 3.230 3.090 3.190 64,580 203,875 3.1569 3.160 3.160 3.230 3.090 3.190 64,580 3.1569 3.95%
2024-12-10 0 3.040 3.040 3.130 3.030 3.100 15,000 46,430 3.0953 3.040 3.040 3.130 3.030 3.100 15,000 3.0953 -2.88%
2024-12-09 0 3.130 3.050 3.130 3.050 3.130 19,000 58,270 3.0668 3.130 3.050 3.130 3.050 3.130 19,000 3.0668 2.29%
2024-12-06 0 3.060 3.060 3.130 2.850 3.150 64,630 199,340 3.0843 3.060 3.060 3.130 2.850 3.150 64,630 3.0843 4.08%
2024-12-05 0 2.940 2.880 2.980 2.940 2.980 41,200 122,654 2.9770 2.940 2.880 2.980 2.940 2.980 41,200 2.9770 -1.01%
2024-12-04 0 2.970 2.970 3.050 2.760 3.000 25,100 73,458 2.9266 2.970 2.970 3.050 2.760 3.000 25,100 2.9266 -5.71%
2024-12-03 0 3.150 3.100 3.150 3.000 3.180 58,400 180,066 3.0833 3.150 3.100 3.150 3.000 3.180 58,400 3.0833 6.42%
2024-12-02 0 2.960 2.960 3.030 2.860 3.000 22,100 65,008 2.9415 2.960 2.960 3.030 2.860 3.000 22,100 2.9415 -1.99%
2024-11-29 0 3.020 2.880 3.020 2.850 3.020 22,000 62,972 2.8624 3.020 2.880 3.020 2.850 3.020 22,000 2.8624 -0.98%
2024-11-28 0 3.050 2.720 3.170 - - 0 0 - 3.050 2.720 3.170 - - 0 - 0.00%
2024-11-27 0 3.050 2.910 3.050 2.860 3.050 16,200 49,040 3.0272 3.050 2.910 3.050 2.860 3.050 16,200 3.0272 4.81%
2024-11-26 0 2.910 2.900 3.030 2.900 2.910 510 1,476 2.8941 2.910 2.900 3.030 2.900 2.910 510 2.8941 -2.02%
2024-11-25 0 2.970 2.720 2.970 2.970 2.980 3,200 9,514 2.9731 2.970 2.720 2.970 2.970 2.980 3,200 2.9731 -2.94%
2024-11-22 0 3.060 2.860 2.910 2.850 3.130 9,200 26,822 2.9154 3.060 2.860 2.910 2.850 3.130 9,200 2.9154 -2.86%
2024-11-21 0 3.150 3.150 3.210 2.890 2.890 300 862 2.8733 3.150 3.150 3.210 2.890 2.890 300 2.8733 2.94%
2024-11-20 0 3.060 2.900 3.060 2.900 3.060 12,200 35,418 2.9031 3.060 2.900 3.060 2.900 3.060 12,200 2.9031 5.52%
2024-11-19 0 2.900 2.830 2.900 2.900 2.900 400 1,160 2.9000 2.900 2.830 2.900 2.900 2.900 400 2.9000 0.00%
2024-11-18 0 2.900 2.850 3.040 2.890 2.940 62,600 182,276 2.9118 2.900 2.850 3.040 2.890 2.940 62,600 2.9118 -6.45%
2024-11-15 0 3.100 2.920 3.110 2.920 3.100 19,600 58,002 2.9593 3.100 2.920 3.110 2.920 3.100 19,600 2.9593 4.03%
2024-11-14 0 2.980 2.960 3.030 2.980 3.030 171,300 514,426 3.0031 2.980 2.960 3.030 2.980 3.030 171,300 3.0031 -5.70%
2024-11-13 0 3.160 3.120 3.200 3.000 3.210 37,400 117,532 3.1426 3.160 3.120 3.200 3.000 3.210 37,400 3.1426 5.33%
2024-11-12 0 3.000 3.000 3.170 3.000 3.190 150,000 466,280 3.1085 3.000 3.000 3.170 3.000 3.190 150,000 3.1085 -5.36%
2024-11-11 0 3.170 3.170 3.320 3.170 3.330 151,100 481,617 3.1874 3.170 3.170 3.320 3.170 3.330 151,100 3.1874 -4.80%
2024-11-08 0 3.330 3.330 3.380 3.220 3.380 35,800 118,568 3.3120 3.330 3.330 3.380 3.220 3.380 35,800 3.3120 1.22%
2024-11-07 0 3.290 3.290 3.440 3.210 3.300 132,900 429,854 3.2344 3.290 3.290 3.440 3.210 3.300 132,900 3.2344 -1.20%
2024-11-06 0 3.330 3.330 3.490 3.310 3.540 178,000 600,908 3.3759 3.330 3.330 3.490 3.310 3.540 178,000 3.3759 -6.98%
2024-11-05 0 3.580 3.410 3.580 3.350 3.630 169,800 595,288 3.5058 3.580 3.410 3.580 3.350 3.630 169,800 3.5058 0.00%
2024-11-04 0 3.580 3.500 3.600 3.500 3.730 42,700 153,962 3.6057 3.580 3.500 3.600 3.500 3.730 42,700 3.6057 -0.28%
2024-11-01 0 3.590 3.490 3.760 3.480 3.680 151,200 533,018 3.5253 3.590 3.490 3.760 3.480 3.680 151,200 3.5253 -5.53%
2024-10-31 0 3.800 3.670 3.800 3.560 3.840 42,900 154,946 3.6118 3.800 3.670 3.800 3.560 3.840 42,900 3.6118 2.98%
2024-10-30 0 3.690 3.600 3.700 3.550 3.750 175,600 637,652 3.6313 3.690 3.600 3.700 3.550 3.750 175,600 3.6313 -0.54%
2024-10-29 0 3.710 3.710 3.760 3.670 4.120 183,800 715,462 3.8926 3.710 3.710 3.760 3.670 4.120 183,800 3.8926 -5.60%
2024-10-28 0 3.930 3.810 3.940 3.770 3.950 85,600 333,966 3.9015 3.930 3.810 3.940 3.770 3.950 85,600 3.9015 1.03%
2024-10-25 0 3.890 3.830 3.890 3.780 4.170 562,400 2,239,944 3.9828 3.890 3.830 3.890 3.780 4.170 562,400 3.9828 3.73%
2024-10-24 0 3.750 3.650 3.740 3.750 4.040 104,800 406,386 3.8777 3.750 3.650 3.740 3.750 4.040 104,800 3.8777 -5.06%
2024-10-23 0 3.950 3.940 4.000 3.560 4.040 608,500 2,340,242 3.8459 3.950 3.940 4.000 3.560 4.040 608,500 3.8459 10.34%
2024-10-22 0 3.580 3.550 3.590 3.320 3.690 177,300 619,646 3.4949 3.580 3.550 3.590 3.320 3.690 177,300 3.4949 4.37%
2024-10-21 0 3.430 3.390 3.440 3.370 3.450 25,000 85,026 3.4010 3.430 3.390 3.440 3.370 3.450 25,000 3.4010 1.48%
2024-10-18 0 3.380 3.280 3.380 3.060 3.700 45,400 149,384 3.2904 3.380 3.280 3.380 3.060 3.700 45,400 3.2904 7.64%
2024-10-17 0 3.140 3.090 3.140 3.050 3.220 19,100 60,437 3.1642 3.140 3.090 3.140 3.050 3.220 19,100 3.1642 0.64%
2024-10-16 0 3.120 3.120 3.220 3.050 3.200 58,020 180,009 3.1025 3.120 3.120 3.220 3.050 3.200 58,020 3.1025 -3.41%
2024-10-15 0 3.230 3.050 3.240 3.100 3.310 74,600 235,444 3.1561 3.230 3.050 3.240 3.100 3.310 74,600 3.1561 -0.31%
2024-10-14 0 3.240 3.160 3.260 3.230 3.590 42,000 138,380 3.2948 3.240 3.160 3.260 3.230 3.590 42,000 3.2948 -5.26%
2024-10-10 0 3.420 3.390 3.400 3.300 3.480 82,400 279,908 3.3969 3.420 3.390 3.400 3.300 3.480 82,400 3.3969 9.62%
2024-10-09 0 3.120 3.080 3.140 3.000 3.320 497,000 1,514,594 3.0475 3.120 3.080 3.140 3.000 3.320 497,000 3.0475 -11.61%
2024-10-08 0 3.530 3.490 3.570 3.070 4.390 476,200 1,657,084 3.4798 3.530 3.490 3.570 3.070 4.390 476,200 3.4798 -15.95%
2024-10-07 0 4.200 4.200 4.210 3.490 4.380 763,500 3,141,579 4.1147 4.200 4.200 4.210 3.490 4.380 763,500 4.1147 22.81%
2024-10-04 0 3.420 3.420 3.490 2.910 3.420 293,700 941,385 3.2053 3.420 3.420 3.490 2.910 3.420 293,700 3.2053 6.88%
2024-10-03 0 3.200 3.130 3.200 3.100 3.250 102,940 324,949 3.1567 3.200 3.130 3.200 3.100 3.250 102,940 3.1567 -1.54%
2024-10-02 0 3.250 3.250 3.270 3.110 3.310 349,000 1,136,438 3.2563 3.250 3.250 3.270 3.110 3.310 349,000 3.2563 4.50%
2024-09-30 0 3.110 3.090 3.110 2.920 3.110 542,100 1,638,906 3.0233 3.110 3.090 3.110 2.920 3.110 542,100 3.0233 5.07%
2024-09-27 0 2.960 2.880 2.980 2.800 3.000 179,800 528,330 2.9384 2.960 2.880 2.980 2.800 3.000 179,800 2.9384 6.47%
2024-09-26 0 2.780 2.780 2.850 2.580 2.820 40,400 112,054 2.7736 2.780 2.780 2.850 2.580 2.820 40,400 2.7736 3.73%
2024-09-25 0 2.680 2.680 2.740 2.460 2.780 96,200 253,330 2.6334 2.680 2.680 2.740 2.460 2.780 96,200 2.6334 -0.74%
2024-09-24 0 2.700 2.630 2.700 2.410 2.700 17,300 45,227 2.6143 2.700 2.630 2.700 2.410 2.700 17,300 2.6143 10.20%
2024-09-23 0 2.450 2.450 2.560 2.450 2.450 300 733 2.4433 2.450 2.450 2.560 2.450 2.450 300 2.4433 -4.30%
2024-09-20 0 2.560 2.560 2.600 2.430 2.450 1,600 3,896 2.4350 2.560 2.560 2.600 2.430 2.450 1,600 2.4350 -4.48%
2024-09-19 0 2.680 2.680 2.700 2.560 2.620 83,400 216,186 2.5922 2.680 2.680 2.700 2.560 2.620 83,400 2.5922 3.47%
2024-09-17 0 2.590 2.590 2.600 2.380 2.520 8,000 19,458 2.4323 2.590 2.590 2.600 2.380 2.520 8,000 2.4323 0.00%
2024-09-16 0 2.590 2.380 2.600 - - 0 0 - 2.590 2.380 2.600 - - 0 - 0.00%
2024-09-13 0 2.590 2.380 2.590 - - 0 0 - 2.590 2.380 2.590 - - 0 - 0.00%
2024-09-12 0 2.590 2.590 2.630 2.400 2.400 9,900 23,754 2.3994 2.590 2.590 2.630 2.400 2.400 9,900 2.3994 -2.26%
2024-09-11 0 2.650 2.380 2.650 2.650 2.650 400 1,060 2.6500 2.650 2.380 2.650 2.650 2.650 400 2.6500 3.52%
2024-09-10 0 2.560 2.380 2.560 2.580 2.580 13,200 33,966 2.5732 2.560 2.380 2.560 2.580 2.580 13,200 2.5732 -0.39%
2024-09-09 0 2.570 2.380 2.570 2.580 2.580 3,000 7,740 2.5800 2.570 2.380 2.570 2.580 2.580 3,000 2.5800 -0.39%
2024-09-05 0 2.580 2.380 2.580 - - 0 0 - 2.580 2.380 2.580 - - 0 - 0.00%
2024-09-04 0 2.580 2.380 2.700 - - 0 0 - 2.580 2.380 2.700 - - 0 - 0.00%
2024-09-03 0 2.580 2.380 2.580 - - 0 0 - 2.580 2.380 2.580 - - 0 - 0.00%
2024-09-02 0 2.580 2.580 2.600 2.400 2.400 400 954 2.3850 2.580 2.580 2.600 2.400 2.400 400 2.3850 -0.77%
2024-08-30 0 2.600 2.590 2.600 2.520 2.600 13,300 34,412 2.5874 2.600 2.590 2.600 2.520 2.600 13,300 2.5874 3.17%
2024-08-29 0 2.520 2.520 2.600 2.430 2.520 23,800 58,066 2.4397 2.520 2.520 2.600 2.430 2.520 23,800 2.4397 1.61%
2024-08-28 0 2.480 2.400 2.480 - - 0 0 - 2.480 2.400 2.480 - - 0 - 0.00%
2024-08-27 0 2.480 2.460 2.480 - - 0 0 - 2.480 2.460 2.480 - - 0 - -0.80%
2024-08-26 0 2.500 2.400 2.560 - - 0 0 - 2.500 2.400 2.560 - - 0 - 0.00%
2024-08-23 0 2.500 2.500 2.530 2.360 2.560 233,200 565,712 2.4259 2.500 2.500 2.530 2.360 2.560 233,200 2.4259 -3.10%
2024-08-22 0 2.580 2.580 2.700 2.580 2.610 37,700 98,221 2.6053 2.580 2.580 2.700 2.580 2.610 37,700 2.6053 -3.37%
2024-08-21 0 2.670 2.620 2.850 - - 0 0 - 2.670 2.620 2.850 - - 0 - 0.00%
2024-08-20 0 2.670 2.620 2.680 2.620 2.710 107,300 286,903 2.6738 2.670 2.620 2.680 2.620 2.710 107,300 2.6738 -3.26%
2024-08-19 0 2.760 2.710 2.850 - - 0 0 - 2.760 2.710 2.850 - - 0 - 0.00%
2024-08-16 0 2.760 2.760 2.960 2.720 2.760 19,000 51,840 2.7284 2.760 2.760 2.960 2.720 2.760 19,000 2.7284 0.00%
2024-08-15 0 2.760 2.760 2.950 2.650 2.760 15,400 40,884 2.6548 2.760 2.760 2.950 2.650 2.760 15,400 2.6548 -7.38%
2024-08-14 0 2.980 2.680 2.980 - - 0 0 - 2.980 2.680 2.980 - - 0 - 0.00%
2024-08-13 0 2.980 2.680 2.980 - - 0 0 - 2.980 2.680 2.980 - - 0 - -0.33%
2024-08-12 0 2.990 2.750 3.000 - - 0 0 - 2.990 2.750 3.000 - - 0 - 0.00%
2024-08-09 0 2.990 2.650 2.990 2.980 2.990 12,600 37,608 2.9848 2.990 2.650 2.990 2.980 2.990 12,600 2.9848 -0.99%
2024-08-08 0 3.020 2.700 3.040 - - 0 0 - 3.020 2.700 3.040 - - 0 - 0.00%
2024-08-07 0 3.020 2.970 3.030 3.020 3.050 400 1,214 3.0350 3.020 2.970 3.030 3.020 3.050 400 3.0350 2.37%
2024-08-06 0 2.950 2.950 2.980 2.660 2.760 1,300 3,526 2.7123 2.950 2.950 2.980 2.660 2.760 1,300 2.7123 3.15%
2024-08-05 0 2.860 2.670 2.860 2.860 2.890 20,000 57,332 2.8666 2.860 2.670 2.860 2.860 2.890 20,000 2.8666 -0.69%
2024-08-02 0 2.880 2.880 3.000 2.800 3.000 14,100 40,819 2.8950 2.880 2.880 3.000 2.800 3.000 14,100 2.8950 -2.70%
2024-08-01 0 2.960 2.950 3.090 2.950 3.100 14,600 43,148 2.9553 2.960 2.950 3.090 2.950 3.100 14,600 2.9553 -1.33%
2024-07-31 0 3.000 2.810 3.000 3.000 3.110 6,600 20,174 3.0567 3.000 2.810 3.000 3.000 3.110 6,600 3.0567 1.69%
2024-07-30 0 2.950 2.880 2.950 2.950 2.950 18,800 55,460 2.9500 2.950 2.880 2.950 2.950 2.950 18,800 2.9500 -1.34%
2024-07-29 0 2.990 2.900 3.190 2.990 2.990 21,500 64,273 2.9894 2.990 2.900 3.190 2.990 2.990 21,500 2.9894 -2.29%
2024-07-26 0 3.060 3.010 3.060 3.010 3.060 26,800 80,952 3.0206 3.060 3.010 3.060 3.010 3.060 26,800 3.0206 0.00%
2024-07-25 0 3.060 3.060 3.160 3.060 3.180 13,100 40,289 3.0755 3.060 3.060 3.160 3.060 3.180 13,100 3.0755 -4.08%
2024-07-24 0 3.190 3.080 3.190 - - 0 0 - 3.190 3.080 3.190 - - 0 - -0.31%
2024-07-23 0 3.200 3.160 3.200 3.120 3.200 1,000 3,152 3.1520 3.200 3.160 3.200 3.120 3.200 1,000 3.1520 -2.44%
2024-07-22 0 3.280 3.100 3.300 3.110 3.280 1,200 3,786 3.1550 3.280 3.100 3.300 3.110 3.280 1,200 3.1550 -3.53%
2024-07-19 0 3.400 3.210 3.400 3.590 3.590 200 718 3.5900 3.400 3.210 3.400 3.590 3.590 200 3.5900 -3.13%
2024-07-18 0 3.510 3.120 3.510 3.290 3.510 400 1,360 3.4000 3.510 3.120 3.510 3.290 3.510 400 3.4000 10.38%
2024-07-17 0 3.180 3.120 3.400 3.180 3.180 200 636 3.1800 3.180 3.120 3.400 3.180 3.180 200 3.1800 0.00%
2024-07-16 0 3.180 3.170 3.410 3.180 3.410 22,600 74,144 3.2807 3.180 3.170 3.410 3.180 3.410 22,600 3.2807 -9.14%
2024-07-15 0 3.500 3.400 3.500 3.380 3.500 19,600 67,420 3.4398 3.500 3.400 3.500 3.380 3.500 19,600 3.4398 3.86%
2024-07-12 0 3.370 3.300 3.370 3.390 3.390 1,600 5,424 3.3900 3.370 3.300 3.370 3.390 3.390 1,600 3.3900 0.60%
2024-07-11 0 3.350 3.180 3.350 3.360 3.360 200 672 3.3600 3.350 3.180 3.350 3.360 3.360 200 3.3600 1.52%
2024-07-10 0 3.300 3.200 3.300 3.400 3.460 1,400 4,759 3.3993 3.300 3.200 3.300 3.400 3.460 1,400 3.3993 3.45%
2024-07-09 0 3.190 3.180 3.330 3.180 3.190 2,200 7,006 3.1845 3.190 3.180 3.330 3.180 3.190 2,200 3.1845 3.91%
2024-07-08 0 3.070 3.070 3.200 3.070 3.200 6,600 20,766 3.1464 3.070 3.070 3.200 3.070 3.200 6,600 3.1464 -8.63%
2024-07-05 0 3.360 3.160 3.360 - - 0 0 - 3.360 3.160 3.360 - - 0 - -3.72%
2024-07-04 0 3.490 3.140 3.500 3.150 3.490 12,500 39,595 3.1676 3.490 3.140 3.500 3.150 3.490 12,500 3.1676 -1.97%
2024-07-03 0 3.560 3.150 3.560 - - 0 0 - 3.560 3.150 3.560 - - 0 - -1.39%
2024-07-02 0 3.610 3.120 3.740 3.120 3.610 60,800 198,942 3.2721 3.610 3.120 3.740 3.120 3.610 60,800 3.2721 9.39%
2024-06-28 0 3.300 3.200 3.300 - - 0 0 - 3.300 3.200 3.300 - - 0 - -1.49%
2024-06-27 0 3.350 3.130 3.380 3.110 3.360 38,400 121,322 3.1594 3.350 3.130 3.380 3.110 3.360 38,400 3.1594 -0.89%
2024-06-26 0 3.380 3.380 3.460 3.130 3.380 25,800 82,408 3.1941 3.380 3.380 3.460 3.130 3.380 25,800 3.1941 3.05%
2024-06-25 0 3.280 3.280 3.300 3.120 3.150 48,800 152,708 3.1293 3.280 3.280 3.300 3.120 3.150 48,800 3.1293 1.55%
2024-06-24 0 3.230 3.230 3.500 3.200 3.210 3,300 10,584 3.2073 3.230 3.230 3.500 3.200 3.210 3,300 3.2073 -2.42%
2024-06-21 0 3.310 3.250 3.310 3.290 3.310 22,200 73,272 3.3005 3.310 3.250 3.310 3.290 3.310 22,200 3.3005 -0.30%
2024-06-20 0 3.320 3.260 3.320 3.110 3.360 28,200 93,914 3.3303 3.320 3.260 3.320 3.110 3.360 28,200 3.3303 -0.90%
2024-06-19 0 3.350 3.300 3.350 3.300 3.400 22,000 73,850 3.3568 3.350 3.300 3.350 3.300 3.400 22,000 3.3568 2.13%
2024-06-18 0 3.280 3.280 3.460 3.260 4.000 145,900 495,975 3.3994 3.280 3.280 3.460 3.260 4.000 145,900 3.3994 -4.37%
2024-06-17 0 3.430 3.360 3.430 3.380 3.520 40,800 140,592 3.4459 3.430 3.360 3.430 3.380 3.520 40,800 3.4459 1.18%
2024-06-14 0 3.390 3.190 3.390 3.400 3.400 2,000 6,800 3.4000 3.390 3.190 3.390 3.400 3.400 2,000 3.4000 -1.45%
2024-06-13 0 3.440 3.280 3.440 3.450 3.450 3,000 10,350 3.4500 3.440 3.280 3.440 3.450 3.450 3,000 3.4500 -1.15%
2024-06-12 0 3.480 3.200 3.510 3.130 3.480 24,200 77,616 3.2073 3.480 3.200 3.510 3.130 3.480 24,200 3.2073 -0.57%
2024-06-11 0 3.500 3.500 3.530 3.500 3.690 61,800 220,010 3.5600 3.500 3.500 3.530 3.500 3.690 61,800 3.5600 -5.15%
2024-06-07 0 3.690 3.650 3.690 3.690 3.700 8,300 30,644 3.6920 3.690 3.650 3.690 3.690 3.700 8,300 3.6920 -2.89%
2024-06-06 0 3.800 3.700 3.800 3.600 4.040 47,900 179,760 3.7528 3.800 3.700 3.800 3.600 4.040 47,900 3.7528 0.00%
2024-06-05 0 3.800 3.600 3.800 3.950 3.950 200 790 3.9500 3.800 3.600 3.800 3.950 3.950 200 3.9500 0.00%
2024-06-04 0 3.800 3.720 3.800 3.680 3.900 14,900 56,427 3.7870 3.800 3.720 3.800 3.680 3.900 14,900 3.7870 -0.78%
2024-06-03 0 3.830 3.660 3.930 - - 0 0 - 3.830 3.660 3.930 - - 0 - -0.52%
2024-05-31 0 3.850 3.600 3.840 3.900 3.900 200 780 3.9000 3.850 3.600 3.840 3.900 3.900 200 3.9000 4.05%
2024-05-30 0 3.700 3.700 3.820 3.690 3.730 30,600 113,200 3.6993 3.700 3.700 3.820 3.690 3.730 30,600 3.6993 -5.61%
2024-05-29 0 3.920 3.900 3.920 3.750 3.920 22,900 87,537 3.8226 3.920 3.900 3.920 3.750 3.920 22,900 3.8226 -1.01%
2024-05-28 0 3.960 3.680 3.970 3.680 3.960 14,600 54,964 3.7647 3.960 3.680 3.970 3.680 3.960 14,600 3.7647 3.13%
2024-05-27 0 3.840 3.720 3.840 3.840 3.850 13,200 50,758 3.8453 3.840 3.720 3.840 3.840 3.850 13,200 3.8453 -1.29%
2024-05-24 0 3.890 3.620 3.890 3.890 3.890 1,200 4,668 3.8900 3.890 3.620 3.890 3.890 3.890 1,200 3.8900 -1.02%
2024-05-23 0 3.930 3.750 3.950 3.930 4.090 79,600 319,980 4.0198 3.930 3.750 3.950 3.930 4.090 79,600 4.0198 -1.75%
2024-05-22 0 4.000 3.960 3.980 3.740 4.000 80,100 310,343 3.8744 4.000 3.960 3.980 3.740 4.000 80,100 3.8744 6.10%
2024-05-21 0 3.770 3.760 3.770 3.700 3.800 57,200 215,390 3.7656 3.770 3.760 3.770 3.700 3.800 57,200 3.7656 -5.04%
2024-05-20 0 3.970 3.700 3.970 3.980 4.040 68,200 272,340 3.9933 3.970 3.700 3.970 3.980 4.040 68,200 3.9933 6.43%
2024-05-17 0 3.730 3.620 3.740 3.600 3.790 59,000 221,986 3.7625 3.730 3.620 3.740 3.600 3.790 59,000 3.7625 -1.58%
2024-05-16 0 3.790 3.790 3.830 3.790 3.890 69,800 266,416 3.8168 3.790 3.790 3.830 3.790 3.890 69,800 3.8168 -4.29%
2024-05-14 0 3.960 3.960 3.980 3.800 4.020 42,400 168,027 3.9629 3.960 3.960 3.980 3.800 4.020 42,400 3.9629 -2.22%
2024-05-13 0 4.050 3.950 4.050 3.660 4.050 192,300 736,962 3.8324 4.050 3.950 4.050 3.660 4.050 192,300 3.8324 8.58%
2024-05-10 0 3.730 3.630 3.730 3.220 3.740 137,300 476,640 3.4715 3.730 3.630 3.730 3.220 3.740 137,300 3.4715 13.37%
2024-05-09 0 3.290 3.230 3.290 3.150 3.350 135,200 437,562 3.2364 3.290 3.230 3.290 3.150 3.350 135,200 3.2364 6.82%
2024-05-08 0 3.080 3.080 3.110 3.080 3.240 150,000 464,570 3.0971 3.080 3.080 3.110 3.080 3.240 150,000 3.0971 0.00%
2024-05-07 0 3.080 2.950 3.120 2.960 3.280 20,400 63,806 3.1277 3.080 2.950 3.120 2.960 3.280 20,400 3.1277 -1.91%
2024-05-06 0 3.140 3.080 3.140 3.090 3.150 10,500 32,985 3.1414 3.140 3.080 3.140 3.090 3.150 10,500 3.1414 6.44%
2024-05-03 0 2.950 3.080 3.100 2.920 3.100 70,300 210,006 2.9873 2.950 3.080 3.100 2.920 3.100 70,300 2.9873 1.72%
2024-05-02 0 2.900 2.830 2.940 2.900 2.960 11,800 34,350 2.9110 2.900 2.830 2.940 2.900 2.960 11,800 2.9110 1.40%
2024-04-30 0 2.860 2.800 2.980 - - 0 0 - 2.860 2.800 2.980 - - 0 - 0.00%
2024-04-29 0 2.860 2.720 2.940 2.810 2.950 32,600 93,450 2.8666 2.860 2.720 2.940 2.810 2.950 32,600 2.8666 -1.38%
2024-04-26 0 2.900 2.870 2.900 2.790 2.900 40,100 114,267 2.8496 2.900 2.870 2.900 2.790 2.900 40,100 2.8496 0.00%
2024-04-25 0 2.900 2.720 2.890 - - 0 0 - 2.900 2.720 2.890 - - 0 - 0.00%
2024-04-24 0 2.900 2.880 2.900 2.800 3.000 16,600 49,700 2.9940 2.900 2.880 2.900 2.800 3.000 16,600 2.9940 -3.33%
2024-04-23 0 3.000 2.770 3.000 2.950 3.000 16,000 47,644 2.9778 3.000 2.770 3.000 2.950 3.000 16,000 2.9778 2.74%
2024-04-22 0 2.920 2.730 2.920 - - 0 0 - 2.920 2.730 2.920 - - 0 - 0.00%
2024-04-19 0 2.920 2.880 2.950 2.690 2.920 34,800 94,656 2.7200 2.920 2.880 2.950 2.690 2.920 34,800 2.7200 -1.35%
2024-04-18 0 2.960 2.720 2.960 2.960 2.960 2,800 8,288 2.9600 2.960 2.720 2.960 2.960 2.960 2,800 2.9600 0.00%
2024-04-17 0 2.960 2.710 2.970 - - 0 0 - 2.960 2.710 2.970 - - 0 - 0.00%
2024-04-16 0 2.960 2.710 2.960 2.970 2.970 1,200 3,564 2.9700 2.960 2.710 2.960 2.970 2.970 1,200 2.9700 -1.33%
2024-04-15 0 3.000 3.000 3.250 2.890 2.930 4,400 12,730 2.8932 3.000 3.000 3.250 2.890 2.930 4,400 2.8932 1.69%
2024-04-12 0 2.950 2.920 2.950 2.920 2.950 10,400 30,476 2.9304 2.950 2.920 2.950 2.920 2.950 10,400 2.9304 -0.67%
2024-04-11 0 2.970 2.960 2.970 2.940 2.970 7,000 20,684 2.9549 2.970 2.960 2.970 2.940 2.970 7,000 2.9549 -6.01%
2024-04-10 0 3.160 3.000 3.200 - - 0 0 - 3.160 3.000 3.200 - - 0 - 0.00%
2024-04-09 0 3.160 3.080 3.180 3.080 3.160 16,000 50,176 3.1360 3.160 3.080 3.180 3.080 3.160 16,000 3.1360 4.64%
2024-04-08 0 3.020 3.020 3.240 2.970 3.100 43,900 135,710 3.0913 3.020 3.020 3.240 2.970 3.100 43,900 3.0913 1.68%
2024-04-05 0 2.970 2.800 3.070 2.870 2.970 16,200 47,002 2.9014 2.970 2.800 3.070 2.870 2.970 16,200 2.9014 0.34%
2024-04-03 0 2.960 2.960 3.030 2.930 3.020 7,200 21,654 3.0075 2.960 2.960 3.030 2.930 3.020 7,200 3.0075 -1.66%
2024-04-02 0 3.010 2.980 3.130 2.990 3.050 68,700 207,093 3.0145 3.010 2.980 3.130 2.990 3.050 68,700 3.0145 -1.31%
2024-03-28 0 3.050 2.900 3.050 - - 0 0 - 3.050 2.900 3.050 - - 0 - 0.00%
2024-03-27 0 3.050 3.000 3.050 3.020 3.200 49,000 149,726 3.0556 3.050 3.000 3.050 3.020 3.200 49,000 3.0556 -5.57%
2024-03-26 0 3.230 3.200 3.230 3.200 3.370 182,300 589,477 3.2336 3.230 3.200 3.230 3.200 3.370 182,300 3.2336 1.25%
2024-03-25 0 3.190 3.190 3.220 3.120 3.280 69,100 219,774 3.1805 3.190 3.190 3.220 3.120 3.280 69,100 3.1805 -3.04%
2024-03-22 0 3.290 3.290 3.320 2.910 3.290 91,400 279,230 3.0550 3.290 3.290 3.320 2.910 3.290 91,400 3.0550 7.17%
2024-03-21 0 3.070 3.070 3.080 2.900 3.100 24,400 74,740 3.0631 3.070 3.070 3.080 2.900 3.100 24,400 3.0631 5.14%
2024-03-20 0 2.920 2.900 2.950 2.900 2.920 3,200 9,322 2.9131 2.920 2.900 2.950 2.900 2.920 3,200 2.9131 0.69%
2024-03-19 0 2.900 2.900 3.070 2.900 3.080 37,800 113,934 3.0141 2.900 2.900 3.070 2.900 3.080 37,800 3.0141 0.00%
2024-03-18 0 2.900 2.860 3.090 2.900 2.910 17,200 49,952 2.9042 2.900 2.860 3.090 2.900 2.910 17,200 2.9042 -0.34%
2024-03-15 0 2.910 2.810 3.110 2.690 2.910 7,600 22,014 2.8966 2.910 2.810 3.110 2.690 2.910 7,600 2.8966 1.04%
2024-03-14 0 2.880 2.880 2.910 2.880 3.010 143,800 419,952 2.9204 2.880 2.880 2.910 2.880 3.010 143,800 2.9204 -4.00%
2024-03-13 0 3.000 3.000 3.080 2.990 3.050 49,600 149,824 3.0206 3.000 3.000 3.080 2.990 3.050 49,600 3.0206 -2.60%
2024-03-12 0 3.080 3.070 3.080 3.060 3.400 318,600 1,033,889 3.2451 3.080 3.070 3.080 3.060 3.400 318,600 3.2451 -5.52%
2024-03-11 0 3.260 3.220 3.280 2.800 3.260 332,700 1,006,170 3.0243 3.260 3.220 3.280 2.800 3.260 332,700 3.0243 18.12%
2024-03-08 0 2.760 2.720 2.760 2.620 2.800 221,400 609,598 2.7534 2.760 2.720 2.760 2.620 2.800 221,400 2.7534 5.75%
2024-03-07 0 2.610 2.550 2.650 2.610 2.680 53,800 142,106 2.6414 2.610 2.550 2.650 2.610 2.680 53,800 2.6414 -2.61%
2024-03-06 0 2.680 2.680 2.810 2.680 2.680 1,000 2,680 2.6800 2.680 2.680 2.810 2.680 2.680 1,000 2.6800 0.00%
2024-03-05 0 2.680 2.680 2.840 2.560 2.750 25,200 67,684 2.6859 2.680 2.680 2.840 2.560 2.750 25,200 2.6859 -2.55%
2024-03-04 0 2.750 2.560 2.980 2.740 2.750 5,200 14,298 2.7496 2.750 2.560 2.980 2.740 2.750 5,200 2.7496 0.36%
2024-03-01 0 2.740 2.730 3.030 2.670 2.740 9,000 24,548 2.7276 2.740 2.730 3.030 2.670 2.740 9,000 2.7276 -1.44%
2024-02-29 0 2.780 2.700 3.010 2.780 2.780 17,800 49,484 2.7800 2.780 2.700 3.010 2.780 2.780 17,800 2.7800 0.00%
2024-02-28 0 2.780 2.740 2.950 2.780 2.780 10,000 27,800 2.7800 2.780 2.740 2.950 2.780 2.780 10,000 2.7800 3.73%
2024-02-27 0 2.680 2.680 2.770 2.680 2.710 30,200 81,202 2.6888 2.680 2.680 2.770 2.680 2.710 30,200 2.6888 -1.83%
2024-02-26 0 2.730 2.720 2.730 2.720 2.730 2,000 5,452 2.7260 2.730 2.720 2.730 2.720 2.730 2,000 2.7260 0.00%
2024-02-23 0 2.730 2.730 2.810 2.730 2.780 80,800 222,562 2.7545 2.730 2.730 2.810 2.730 2.780 80,800 2.7545 -1.09%
2024-02-22 0 2.760 2.760 2.990 2.700 2.990 26,600 75,466 2.8371 2.760 2.760 2.990 2.700 2.990 26,600 2.8371 -3.83%
2024-02-21 0 2.870 2.870 3.040 2.870 3.070 83,000 245,530 2.9582 2.870 2.870 3.040 2.870 3.070 83,000 2.9582 -2.71%
2024-02-20 0 2.950 2.820 2.960 2.950 2.950 4,200 12,390 2.9500 2.950 2.820 2.960 2.950 2.950 4,200 2.9500 -0.34%
2024-02-19 0 2.960 2.700 2.960 2.560 2.980 18,200 48,526 2.6663 2.960 2.700 2.960 2.560 2.980 18,200 2.6663 2.07%
2024-02-16 0 2.900 2.840 2.970 2.830 2.900 11,800 33,796 2.8641 2.900 2.840 2.970 2.830 2.900 11,800 2.8641 2.11%
2024-02-15 0 2.840 2.520 3.000 - - 0 0 - 2.840 2.520 3.000 - - 0 - 0.00%
2024-02-14 0 2.840 2.520 2.840 - - 0 0 - 2.840 2.520 2.840 - - 0 - 0.00%
2024-02-09 0 2.840 2.580 2.850 2.840 2.840 14,510 41,171 2.8374 2.840 2.580 2.850 2.840 2.840 14,510 2.8374 -5.02%
2024-02-08 0 2.990 2.980 2.990 2.990 3.010 10,000 30,048 3.0048 2.990 2.980 2.990 2.990 3.010 10,000 3.0048 0.67%
2024-02-07 0 2.970 2.960 2.970 2.710 2.970 38,100 105,305 2.7639 2.970 2.960 2.970 2.710 2.970 38,100 2.7639 0.00%
2024-02-06 0 2.970 2.760 2.970 2.700 3.000 12,600 36,212 2.8740 2.970 2.760 2.970 2.700 3.000 12,600 2.8740 10.00%
2024-02-05 0 2.700 2.700 3.000 2.520 2.700 1,200 3,096 2.5800 2.700 2.700 3.000 2.520 2.700 1,200 2.5800 -1.10%
2024-02-02 0 2.730 2.730 2.980 2.680 2.840 40,900 113,024 2.7634 2.730 2.730 2.980 2.680 2.840 40,900 2.7634 -1.80%
2024-02-01 0 2.780 2.720 2.890 2.780 2.960 43,400 123,058 2.8354 2.780 2.720 2.890 2.780 2.960 43,400 2.8354 -3.81%
2024-01-31 0 2.890 2.890 3.000 2.710 3.020 53,800 157,296 2.9237 2.890 2.890 3.000 2.710 3.020 53,800 2.9237 -6.77%
2024-01-30 0 3.100 2.780 3.100 2.710 3.220 3,400 10,636 3.1282 3.100 2.780 3.100 2.710 3.220 3,400 3.1282 5.08%
2024-01-29 0 2.950 2.910 2.950 2.810 2.950 7,600 22,092 2.9068 2.950 2.910 2.950 2.810 2.950 7,600 2.9068 -0.67%
2024-01-26 0 2.970 2.970 3.100 2.830 2.970 59,200 170,252 2.8759 2.970 2.970 3.100 2.830 2.970 59,200 2.8759 -1.00%
2024-01-25 0 3.000 2.930 3.000 2.930 3.100 117,200 350,698 2.9923 3.000 2.930 3.000 2.930 3.100 117,200 2.9923 -3.23%
2024-01-24 0 3.100 3.100 3.120 3.020 3.100 81,400 251,546 3.0902 3.100 3.100 3.120 3.020 3.100 81,400 3.0902 0.32%
2024-01-23 0 3.090 3.090 3.170 3.000 3.070 21,800 66,228 3.0380 3.090 3.090 3.170 3.000 3.070 21,800 3.0380 1.64%
2024-01-22 0 3.040 3.040 3.160 3.000 3.040 39,000 117,364 3.0093 3.040 3.040 3.160 3.000 3.040 39,000 3.0093 -6.17%
2024-01-19 0 3.240 3.060 3.220 3.010 3.300 51,400 165,964 3.2289 3.240 3.060 3.220 3.010 3.300 51,400 3.2289 3.85%
2024-01-18 0 3.120 3.120 3.310 3.000 3.100 34,800 105,778 3.0396 3.120 3.120 3.310 3.000 3.100 34,800 3.0396 1.96%
2024-01-17 0 3.060 3.060 3.080 3.000 3.300 68,400 215,004 3.1433 3.060 3.060 3.080 3.000 3.300 68,400 3.1433 -10.26%
2024-01-16 0 3.410 3.310 3.410 3.220 3.590 137,900 480,711 3.4859 3.410 3.310 3.410 3.220 3.590 137,900 3.4859 -1.45%
2024-01-15 0 3.460 3.450 3.490 3.100 3.460 137,500 447,942 3.2578 3.460 3.450 3.490 3.100 3.460 137,500 3.2578 10.54%
2024-01-12 0 3.130 3.130 3.190 2.880 3.110 79,200 232,924 2.9410 3.130 3.130 3.190 2.880 3.110 79,200 2.9410 10.99%
2024-01-11 0 2.820 2.820 2.890 2.630 2.820 22,000 59,562 2.7074 2.820 2.820 2.890 2.630 2.820 22,000 2.7074 0.71%
2024-01-10 0 2.800 2.700 2.800 - - 0 0 - 2.800 2.700 2.800 - - 0 - 0.00%
2024-01-09 0 2.800 2.800 2.900 2.800 2.800 1,900 5,313 2.7963 2.800 2.800 2.900 2.800 2.800 1,900 2.7963 0.00%
2024-01-08 0 2.800 2.790 2.900 2.760 2.800 39,200 108,992 2.7804 2.800 2.790 2.900 2.760 2.800 39,200 2.7804 -3.45%
2024-01-05 0 2.900 2.820 2.900 2.680 2.900 10,400 29,084 2.7965 2.900 2.820 2.900 2.680 2.900 10,400 2.7965 2.84%
2024-01-04 0 2.820 2.720 2.820 2.900 2.900 500 1,429 2.8580 2.820 2.720 2.820 2.900 2.900 500 2.8580 -2.76%
2024-01-03 0 2.900 2.900 2.990 2.780 2.900 59,200 166,244 2.8082 2.900 2.900 2.990 2.780 2.900 59,200 2.8082 8.21%
2024-01-02 0 2.680 2.680 2.710 2.680 2.680 4,200 11,256 2.6800 2.680 2.680 2.710 2.680 2.680 4,200 2.6800 4.69%
2023-12-29 0 2.560 2.560 2.670 2.560 2.570 16,400 42,012 2.5617 2.560 2.560 2.670 2.560 2.570 16,400 2.5617 0.39%
2023-12-28 0 2.550 2.550 2.600 2.520 2.680 129,500 336,081 2.5952 2.550 2.550 2.600 2.520 2.680 129,500 2.5952 7.59%
2023-12-27 0 2.370 2.390 2.550 2.330 2.430 22,700 53,391 2.3520 2.370 2.390 2.550 2.330 2.430 22,700 2.3520 -8.14%
2023-12-22 0 2.580 2.320 2.580 2.580 2.580 4,400 11,352 2.5800 2.580 2.320 2.580 2.580 2.580 4,400 2.5800 0.00%
2023-12-21 0 2.580 2.400 2.600 2.380 2.580 56,200 141,316 2.5145 2.580 2.400 2.600 2.380 2.580 56,200 2.5145 10.73%
2023-12-20 0 2.330 2.330 2.380 2.210 2.330 31,800 72,542 2.2812 2.330 2.330 2.380 2.210 2.330 31,800 2.2812 0.87%
2023-12-19 0 2.310 2.310 2.380 2.310 2.380 51,000 118,370 2.3210 2.310 2.310 2.380 2.310 2.380 51,000 2.3210 0.00%
2023-12-18 0 2.310 2.310 2.400 2.290 2.510 169,700 405,038 2.3868 2.310 2.310 2.400 2.290 2.510 169,700 2.3868 -11.15%
2023-12-15 0 2.600 2.600 2.700 2.600 2.620 20,600 53,960 2.6194 2.600 2.600 2.700 2.600 2.620 20,600 2.6194 -0.76%
2023-12-14 0 2.620 2.620 2.760 2.600 2.770 44,000 115,770 2.6311 2.620 2.620 2.760 2.600 2.770 44,000 2.6311 -2.60%
2023-12-13 0 2.690 2.690 2.750 2.610 2.710 50,000 133,600 2.6720 2.690 2.690 2.750 2.610 2.710 50,000 2.6720 0.00%
2023-12-12 0 2.690 2.690 2.810 2.530 2.660 136,170 354,060 2.6001 2.690 2.690 2.810 2.530 2.660 136,170 2.6001 3.07%
2023-12-11 0 2.610 2.600 2.630 2.590 2.630 36,600 95,744 2.6160 2.610 2.600 2.630 2.590 2.630 36,600 2.6160 -0.76%
2023-12-08 0 2.630 2.630 2.680 2.630 2.630 1,800 4,734 2.6300 2.630 2.630 2.680 2.630 2.630 1,800 2.6300 0.38%
2023-12-07 0 2.620 2.540 2.620 2.620 2.690 28,300 74,846 2.6447 2.620 2.540 2.620 2.620 2.690 28,300 2.6447 1.16%
2023-12-06 0 2.590 2.590 2.690 2.580 2.610 96,000 250,366 2.6080 2.590 2.590 2.690 2.580 2.610 96,000 2.6080 -2.26%
2023-12-05 0 2.650 2.650 2.800 2.620 2.670 95,200 250,408 2.6303 2.650 2.650 2.800 2.620 2.670 95,200 2.6303 -0.38%
2023-12-04 0 2.660 2.660 2.780 2.660 2.660 2,000 5,320 2.6600 2.660 2.660 2.780 2.660 2.660 2,000 2.6600 -0.75%
2023-12-01 0 2.680 2.660 2.760 2.700 2.780 60,400 165,158 2.7344 2.680 2.660 2.760 2.700 2.780 60,400 2.7344 -1.47%
2023-11-30 0 2.720 2.720 2.820 2.610 2.860 30,000 84,220 2.8073 2.720 2.720 2.820 2.610 2.860 30,000 2.8073 -2.16%
2023-11-29 0 2.780 2.620 2.780 - - 0 0 - 2.780 2.620 2.780 - - 0 - 0.00%
2023-11-28 0 2.780 2.650 2.780 2.780 2.780 10,000 27,800 2.7800 2.780 2.650 2.780 2.780 2.780 10,000 2.7800 -0.71%
2023-11-27 0 2.800 2.650 2.860 2.620 2.800 21,400 59,668 2.7882 2.800 2.650 2.860 2.620 2.800 21,400 2.7882 0.36%
2023-11-24 0 2.790 2.790 2.880 2.670 2.780 4,700 12,965 2.7585 2.790 2.790 2.880 2.670 2.780 4,700 2.7585 -1.41%
2023-11-23 0 2.830 2.750 2.850 2.660 2.830 33,000 91,428 2.7705 2.830 2.750 2.850 2.660 2.830 33,000 2.7705 0.00%
2023-11-22 0 2.830 2.710 2.840 2.600 2.880 68,500 186,248 2.7189 2.830 2.710 2.840 2.600 2.880 68,500 2.7189 4.81%
2023-11-21 0 2.700 2.610 2.700 2.680 2.910 8,800 23,798 2.7043 2.700 2.610 2.700 2.680 2.910 8,800 2.7043 0.37%
2023-11-20 0 2.690 2.610 2.710 2.600 2.790 130,500 349,361 2.6771 2.690 2.610 2.710 2.600 2.790 130,500 2.6771 -3.58%
2023-11-17 0 2.790 2.730 2.790 - - 0 0 - 2.790 2.730 2.790 - - 0 - -0.71%
2023-11-16 0 2.810 2.720 2.810 2.780 2.880 25,200 71,372 2.8322 2.810 2.720 2.810 2.780 2.880 25,200 2.8322 -1.40%
2023-11-15 0 2.850 2.730 2.860 2.850 2.880 21,600 61,602 2.8519 2.850 2.730 2.860 2.850 2.880 21,600 2.8519 0.71%
2023-11-14 0 2.830 2.720 2.830 2.690 2.830 96,300 265,168 2.7536 2.830 2.720 2.830 2.690 2.830 96,300 2.7536 2.91%
2023-11-13 0 2.750 2.840 2.850 2.750 2.750 1,000 2,750 2.7500 2.750 2.840 2.850 2.750 2.750 1,000 2.7500 -2.48%
2023-11-10 0 2.820 2.800 2.880 2.790 2.890 48,000 137,090 2.8560 2.820 2.800 2.880 2.790 2.890 48,000 2.8560 -2.76%
2023-11-09 0 2.900 2.780 2.940 2.710 2.900 65,000 182,180 2.8028 2.900 2.780 2.940 2.710 2.900 65,000 2.8028 1.75%
2023-11-08 0 2.850 2.840 2.960 - - 0 0 - 2.850 2.840 2.960 - - 0 - 0.00%
2023-11-07 0 2.850 2.840 2.930 2.850 3.050 47,000 138,880 2.9549 2.850 2.840 2.930 2.850 3.050 47,000 2.9549 -5.00%
2023-11-06 0 3.000 3.000 3.050 2.840 3.010 122,200 362,212 2.9641 3.000 3.000 3.050 2.840 3.010 122,200 2.9641 3.45%
2023-11-03 0 2.900 2.890 2.960 2.710 3.010 67,550 197,850 2.9289 2.900 2.890 2.960 2.710 3.010 67,550 2.9289 -0.34%
2023-11-02 0 2.910 2.720 2.990 2.700 2.910 52,800 143,462 2.7171 2.910 2.720 2.990 2.700 2.910 52,800 2.7171 5.43%
2023-11-01 0 2.760 2.750 2.820 2.750 2.870 66,000 187,594 2.8423 2.760 2.750 2.820 2.750 2.870 66,000 2.8423 -3.50%
2023-10-31 0 2.860 2.860 2.870 2.790 2.950 28,500 81,542 2.8611 2.860 2.860 2.870 2.790 2.950 28,500 2.8611 -2.05%
2023-10-30 0 2.920 2.800 2.920 2.920 2.930 4,800 14,062 2.9296 2.920 2.800 2.920 2.920 2.930 4,800 2.9296 1.74%
2023-10-27 0 2.870 2.860 2.890 2.780 3.000 117,000 332,788 2.8443 2.870 2.860 2.890 2.780 3.000 117,000 2.8443 -1.37%
2023-10-26 0 2.910 2.850 2.910 2.820 2.950 7,400 20,912 2.8259 2.910 2.850 2.910 2.820 2.950 7,400 2.8259 -1.36%
2023-10-25 0 2.950 2.950 2.990 2.950 3.010 27,600 82,562 2.9914 2.950 2.950 2.990 2.950 3.010 27,600 2.9914 0.00%
2023-10-24 0 2.950 2.820 2.950 - - 2,600 7,696 2.9600 2.950 2.820 2.950 - - 2,600 2.9600 -0.34%
2023-10-20 0 2.960 2.920 3.000 2.810 2.980 41,100 119,688 2.9121 2.960 2.920 3.000 2.810 2.980 41,100 2.9121 0.00%
2023-10-19 0 2.960 2.820 2.960 2.870 2.970 55,800 162,786 2.9173 2.960 2.820 2.960 2.870 2.970 55,800 2.9173 0.68%
2023-10-18 0 2.940 2.940 3.030 2.920 2.940 60,000 175,674 2.9279 2.940 2.940 3.030 2.920 2.940 60,000 2.9279 -2.00%
2023-10-17 0 3.000 3.000 3.030 2.920 3.050 30,400 92,080 3.0289 3.000 3.000 3.030 2.920 3.050 30,400 3.0289 -0.66%
2023-10-16 0 3.020 3.000 3.020 2.950 3.020 36,000 107,700 2.9917 3.020 3.000 3.020 2.950 3.020 36,000 2.9917 2.37%
2023-10-13 0 2.950 2.950 3.030 2.950 3.040 49,600 150,086 3.0259 2.950 2.950 3.030 2.950 3.040 49,600 3.0259 -2.64%
2023-10-12 0 3.030 3.030 3.110 3.030 3.200 123,400 387,191 3.1377 3.030 3.030 3.110 3.030 3.200 123,400 3.1377 -0.66%
2023-10-11 0 3.050 3.050 3.120 2.970 3.140 49,500 150,544 3.0413 3.050 3.050 3.120 2.970 3.140 49,500 3.0413 -0.33%
2023-10-10 0 3.060 3.050 3.070 3.050 3.090 24,800 75,704 3.0526 3.060 3.050 3.070 3.050 3.090 24,800 3.0526 -0.65%
2023-10-09 0 3.080 2.980 3.080 3.060 3.080 15,200 46,764 3.0766 3.080 2.980 3.080 3.060 3.080 15,200 3.0766 1.32%
2023-10-06 0 3.040 2.960 3.040 2.960 3.050 28,700 85,962 2.9952 3.040 2.960 3.040 2.960 3.050 28,700 2.9952 2.70%
2023-10-05 0 2.960 2.970 3.110 2.960 3.040 128,200 381,848 2.9785 2.960 2.970 3.110 2.960 3.040 128,200 2.9785 -1.33%
2023-10-04 0 3.000 3.000 3.050 3.000 3.000 3,000 9,000 3.0000 3.000 3.000 3.050 3.000 3.000 3,000 3.0000 0.33%
2023-10-03 0 2.990 2.990 3.130 2.970 3.140 115,600 347,810 3.0087 2.990 2.990 3.130 2.970 3.140 115,600 3.0087 -5.68%
2023-09-29 0 3.170 3.120 3.170 3.240 3.260 3,400 11,024 3.2424 3.170 3.120 3.170 3.240 3.260 3,400 3.2424 -2.16%
2023-09-28 0 3.240 3.140 3.240 3.110 3.260 41,200 128,414 3.1168 3.240 3.140 3.240 3.110 3.260 41,200 3.1168 1.25%
2023-09-27 0 3.200 3.150 3.360 3.200 3.410 11,800 39,886 3.3802 3.200 3.150 3.360 3.200 3.410 11,800 3.3802 -2.74%
2023-09-26 0 3.290 3.210 3.290 3.130 3.330 85,400 276,084 3.2328 3.290 3.210 3.290 3.130 3.330 85,400 3.2328 2.81%
2023-09-25 0 3.200 3.150 3.200 3.200 3.290 62,200 201,554 3.2404 3.200 3.150 3.200 3.200 3.290 62,200 3.2404 -2.44%
2023-09-22 0 3.280 3.280 3.490 3.210 3.550 33,200 112,691 3.3943 3.280 3.280 3.490 3.210 3.550 33,200 3.3943 -3.24%
2023-09-21 0 3.390 3.250 3.390 3.230 3.390 4,200 13,622 3.2433 3.390 3.250 3.390 3.230 3.390 4,200 3.2433 -0.29%
2023-09-20 0 3.400 3.320 3.400 3.290 3.450 70,400 233,542 3.3174 3.400 3.320 3.400 3.290 3.450 70,400 3.3174 0.59%
2023-09-19 0 3.380 3.380 3.410 3.380 3.500 52,000 179,438 3.4507 3.380 3.380 3.410 3.380 3.500 52,000 3.4507 -3.43%
2023-09-18 0 3.500 3.480 3.500 3.430 3.520 32,800 113,362 3.4562 3.500 3.480 3.500 3.430 3.520 32,800 3.4562 1.45%
2023-09-15 0 3.450 3.440 3.450 3.420 3.630 208,900 741,670 3.5504 3.450 3.440 3.450 3.420 3.630 208,900 3.5504 -4.17%
2023-09-14 0 3.600 3.560 3.740 3.540 3.630 107,000 383,482 3.5839 3.600 3.560 3.740 3.540 3.630 107,000 3.5839 0.28%
2023-09-13 0 3.590 3.590 3.740 3.550 3.610 19,200 68,840 3.5854 3.590 3.590 3.740 3.550 3.610 19,200 3.5854 -0.55%
2023-09-12 0 3.610 3.600 3.610 3.610 3.700 23,000 83,424 3.6271 3.610 3.600 3.610 3.610 3.700 23,000 3.6271 0.28%
2023-09-11 0 3.600 3.600 3.800 3.510 3.870 87,500 313,388 3.5816 3.600 3.600 3.800 3.510 3.870 87,500 3.5816 -2.17%
2023-09-07 0 3.680 3.680 3.740 3.680 3.700 20,700 76,333 3.6876 3.680 3.680 3.740 3.680 3.700 20,700 3.6876 -3.92%
2023-09-06 0 3.830 3.800 3.850 3.600 3.830 100,200 368,150 3.6742 3.830 3.800 3.850 3.600 3.830 100,200 3.6742 1.59%
2023-09-05 0 3.770 3.760 3.820 3.750 3.840 94,400 357,462 3.7867 3.770 3.760 3.820 3.750 3.840 94,400 3.7867 -1.82%
2023-09-04 0 3.840 3.700 3.820 3.700 3.850 256,500 963,434 3.7561 3.840 3.700 3.820 3.700 3.850 256,500 3.7561 0.00%
2023-08-31 0 3.840 3.660 3.840 3.750 4.020 138,300 528,362 3.8204 3.840 3.660 3.840 3.750 4.020 138,300 3.8204 -1.54%
2023-08-30 0 3.900 3.880 3.910 3.880 3.980 75,000 294,068 3.9209 3.900 3.880 3.910 3.880 3.980 75,000 3.9209 -0.76%
2023-08-29 0 3.930 3.900 3.930 3.830 4.120 28,800 113,228 3.9315 3.930 3.900 3.930 3.830 4.120 28,800 3.9315 -1.26%
2023-08-28 0 3.980 3.980 3.990 3.910 4.570 254,000 1,053,770 4.1487 3.980 3.980 3.990 3.910 4.570 254,000 4.1487 -8.51%
2023-08-25 0 4.350 4.330 4.350 3.760 4.350 641,000 2,594,126 4.0470 4.350 4.330 4.350 3.760 4.350 641,000 4.0470 17.25%
2023-08-24 0 3.710 3.710 3.780 3.700 4.300 1,041,500 4,017,198 3.8571 3.710 3.710 3.780 3.700 4.300 1,041,500 3.8571 -17.56%
2023-08-23 0 4.500 4.400 4.500 4.410 5.720 546,400 2,641,332 4.8341 4.500 4.400 4.500 4.410 5.720 546,400 4.8341 -23.60%
2023-08-22 0 5.890 5.780 5.890 5.750 6.040 66,700 391,818 5.8743 5.890 5.780 5.890 5.750 6.040 66,700 5.8743 -5.91%
2023-08-21 0 6.260 5.830 6.310 5.800 6.440 56,800 339,232 5.9724 6.260 5.830 6.310 5.800 6.440 56,800 5.9724 1.46%
2023-08-18 0 6.170 5.750 6.190 5.990 6.210 113,900 700,534 6.1504 6.170 5.750 6.190 5.990 6.210 113,900 6.1504 -0.64%
2023-08-17 0 6.210 5.880 6.230 5.870 6.230 79,400 479,338 6.0370 6.210 5.880 6.230 5.870 6.230 79,400 6.0370 1.47%
2023-08-16 0 6.120 6.180 6.210 5.860 6.200 32,300 196,825 6.0937 6.120 6.180 6.210 5.860 6.200 32,300 6.0937 -1.61%
2023-08-15 0 6.220 5.850 6.200 6.040 6.220 17,000 103,922 6.1131 6.220 5.850 6.200 6.040 6.220 17,000 6.1131 2.98%
2023-08-14 0 6.040 5.900 6.050 5.840 6.090 29,300 174,776 5.9651 6.040 5.900 6.050 5.840 6.090 29,300 5.9651 -0.82%
2023-08-11 0 6.090 6.010 6.090 6.010 6.800 400,700 2,543,286 6.3471 6.090 6.010 6.090 6.010 6.800 400,700 6.3471 -10.96%
2023-08-10 0 6.840 6.800 6.840 6.800 7.050 209,900 1,462,064 6.9655 6.840 6.800 6.840 6.800 7.050 209,900 6.9655 -5.00%
2023-08-09 0 7.200 7.050 7.250 7.050 7.200 4,600 32,576 7.0817 7.200 7.050 7.250 7.050 7.200 4,600 7.0817 1.55%
2023-08-08 0 7.090 7.000 7.090 7.010 7.120 38,100 268,464 7.0463 7.090 7.000 7.090 7.010 7.120 38,100 7.0463 -3.01%
2023-08-07 0 7.310 7.310 7.540 7.310 7.510 10,200 75,762 7.4276 7.310 7.310 7.540 7.310 7.510 10,200 7.4276 -1.62%
2023-08-04 0 7.430 7.500 7.640 7.430 7.580 24,800 186,256 7.5103 7.430 7.500 7.640 7.430 7.580 24,800 7.5103 -2.88%
2023-08-03 0 7.650 7.510 7.650 7.530 7.650 13,000 97,980 7.5369 7.650 7.510 7.650 7.530 7.650 13,000 7.5369 -0.78%
2023-08-02 0 7.710 7.410 7.740 - - 0 0 - 7.710 7.410 7.740 - - 0 - -0.52%
2023-08-01 0 7.750 7.620 7.750 7.510 7.750 37,200 282,526 7.5948 7.750 7.620 7.750 7.510 7.750 37,200 7.5948 0.52%
2023-07-31 0 7.710 7.710 7.740 7.700 7.900 62,500 482,034 7.7125 7.710 7.710 7.740 7.700 7.900 62,500 7.7125 0.13%
2023-07-28 0 7.700 7.630 7.760 7.610 7.760 115,800 891,401 7.6978 7.700 7.630 7.760 7.610 7.760 115,800 7.6978 0.92%
2023-07-27 0 7.630 7.630 7.700 7.600 7.820 148,600 1,144,736 7.7035 7.630 7.630 7.700 7.600 7.820 148,600 7.7035 -3.30%
2023-07-26 0 7.890 7.700 7.890 7.700 7.890 7,400 57,046 7.7089 7.890 7.700 7.890 7.700 7.890 7,400 7.7089 -0.13%
2023-07-25 0 7.900 7.900 7.970 7.900 7.990 54,400 434,036 7.9786 7.900 7.900 7.970 7.900 7.990 54,400 7.9786 -1.00%
2023-07-24 0 7.980 7.760 7.990 7.620 8.100 379,800 3,039,272 8.0023 7.980 7.760 7.990 7.620 8.100 379,800 8.0023 3.64%
2023-07-21 0 7.700 7.700 7.900 7.700 7.700 800 6,160 7.7000 7.700 7.700 7.900 7.700 7.700 800 7.7000 0.26%
2023-07-20 0 7.680 7.650 7.680 7.500 7.780 21,400 163,676 7.6484 7.680 7.650 7.680 7.500 7.780 21,400 7.6484 -1.54%
2023-07-19 0 7.800 7.540 7.800 7.500 7.800 40,600 305,882 7.5340 7.800 7.540 7.800 7.500 7.800 40,600 7.5340 2.50%
2023-07-18 0 7.610 7.610 7.650 7.610 7.760 71,600 552,828 7.7211 7.610 7.610 7.650 7.610 7.760 71,600 7.7211 -3.79%
2023-07-14 0 7.910 7.910 8.000 7.860 7.920 20,100 158,144 7.8679 7.910 7.910 8.000 7.860 7.920 20,100 7.8679 0.51%
2023-07-13 0 7.870 7.860 7.910 7.850 7.870 8,200 64,466 7.8617 7.870 7.860 7.910 7.850 7.870 8,200 7.8617 -0.38%
2023-07-12 0 7.900 7.740 7.920 7.680 7.910 16,600 128,828 7.7607 7.900 7.740 7.920 7.680 7.910 16,600 7.7607 -0.25%
2023-07-11 0 7.920 7.730 7.920 7.730 7.920 7,820 60,567 7.7451 7.920 7.730 7.920 7.730 7.920 7,820 7.7451 2.19%
2023-07-10 0 7.750 7.750 7.990 7.750 7.810 11,400 88,680 7.7789 7.750 7.750 7.990 7.750 7.810 11,400 7.7789 -0.64%
2023-07-07 0 7.800 7.760 7.800 7.660 7.800 65,100 504,311 7.7467 7.800 7.760 7.800 7.660 7.800 65,100 7.7467 -2.26%
2023-07-06 0 7.980 7.650 7.990 7.650 7.980 9,200 71,002 7.7176 7.980 7.650 7.990 7.650 7.980 9,200 7.7176 -0.13%
2023-07-05 0 7.990 7.650 7.990 - - 0 0 - 7.990 7.650 7.990 - - 0 - 0.00%
2023-07-04 0 7.990 7.800 8.000 7.380 7.990 1,700 12,940 7.6118 7.990 7.800 8.000 7.380 7.990 1,700 7.6118 -0.25%
2023-07-03 0 8.010 7.390 8.020 - - 0 0 - 8.010 7.390 8.020 - - 0 - -0.37%
2023-06-30 0 8.040 7.860 8.050 7.400 8.060 35,600 265,164 7.4484 8.040 7.860 8.050 7.400 8.060 35,600 7.4484 4.82%
2023-06-29 0 7.670 7.530 7.670 7.530 7.780 25,400 197,322 7.7686 7.670 7.530 7.670 7.530 7.780 25,400 7.7686 -1.41%
2023-06-28 0 7.780 7.780 7.980 7.780 7.780 1,600 12,448 7.7800 7.780 7.780 7.980 7.780 7.780 1,600 7.7800 0.00%
2023-06-27 0 7.780 7.530 7.780 7.580 7.780 72,800 553,774 7.6068 7.780 7.530 7.780 7.580 7.780 72,800 7.6068 0.00%
2023-06-26 0 7.780 7.530 7.900 7.530 7.780 20,200 152,484 7.5487 7.780 7.530 7.900 7.530 7.780 20,200 7.5487 2.10%
2023-06-23 0 7.620 7.550 7.630 7.620 7.650 30,200 230,568 7.6347 7.620 7.550 7.630 7.620 7.650 30,200 7.6347 -2.93%
2023-06-21 0 7.850 7.700 8.090 - - 0 0 - 7.850 7.700 8.090 - - 0 - 0.00%
2023-06-20 0 7.850 7.850 7.930 7.710 7.930 30,600 239,540 7.8281 7.850 7.850 7.930 7.710 7.930 30,600 7.8281 -1.01%
2023-06-19 0 7.930 7.930 8.020 7.710 8.100 88,100 688,617 7.8163 7.930 7.930 8.020 7.710 8.100 88,100 7.8163 0.25%
2023-06-16 0 7.910 8.100 8.240 7.910 8.470 90,500 739,200 8.1680 7.910 8.100 8.240 7.910 8.470 90,500 8.1680 -4.00%
2023-06-15 0 8.240 7.900 8.240 7.860 8.240 59,000 478,690 8.1134 8.240 7.900 8.240 7.860 8.240 59,000 8.1134 4.30%
2023-06-14 0 7.900 7.680 8.000 7.360 8.000 4,800 37,372 7.7858 7.900 7.680 8.000 7.360 8.000 4,800 7.7858 -0.25%
2023-06-13 0 7.920 7.720 7.920 7.800 7.920 4,200 32,784 7.8057 7.920 7.720 7.920 7.800 7.920 4,200 7.8057 0.51%
2023-06-12 0 7.880 7.330 7.890 7.730 7.890 3,400 26,522 7.8006 7.880 7.330 7.890 7.730 7.890 3,400 7.8006 2.60%
2023-06-09 0 7.680 7.500 7.730 7.390 7.700 5,500 40,960 7.4473 7.680 7.500 7.730 7.390 7.700 5,500 7.4473 -0.65%
2023-06-08 0 7.730 7.600 7.740 7.340 7.730 35,150 266,142 7.5716 7.730 7.600 7.740 7.340 7.730 35,150 7.5716 -0.90%
2023-06-07 0 7.800 7.380 7.800 - - 0 0 - 7.800 7.380 7.800 - - 0 - -0.38%
2023-06-06 0 7.830 7.380 7.850 7.590 7.850 2,500 19,302 7.7208 7.830 7.380 7.850 7.590 7.850 2,500 7.7208 0.13%
2023-06-05 0 7.820 7.590 7.850 7.350 7.820 10,400 76,560 7.3615 7.820 7.590 7.850 7.350 7.820 10,400 7.3615 1.16%
2023-06-02 0 7.730 7.480 7.800 7.480 7.730 13,400 102,207 7.6274 7.730 7.480 7.800 7.480 7.730 13,400 7.6274 1.71%
2023-06-01 0 7.600 7.360 7.640 - - 0 0 - 7.600 7.360 7.640 - - 0 - -0.65%
2023-05-31 0 7.650 7.420 7.730 7.360 7.870 40,800 305,872 7.4969 7.650 7.420 7.730 7.360 7.870 40,800 7.4969 0.66%
2023-05-30 0 7.600 7.440 7.900 7.500 7.600 9,900 74,386 7.5137 7.600 7.440 7.900 7.500 7.600 9,900 7.5137 1.06%
2023-05-29 0 7.520 7.720 7.900 7.510 7.640 18,400 139,774 7.5964 7.520 7.720 7.900 7.510 7.640 18,400 7.5964 -1.70%
2023-05-25 0 7.650 7.640 7.690 7.650 7.730 46,400 358,298 7.7219 7.650 7.640 7.690 7.650 7.730 46,400 7.7219 -2.55%
2023-05-24 0 7.850 7.850 7.900 7.740 7.910 83,000 651,244 7.8463 7.850 7.850 7.900 7.740 7.910 83,000 7.8463 0.38%
2023-05-23 0 7.820 7.820 8.100 7.740 7.990 21,400 169,472 7.9193 7.820 7.820 8.100 7.740 7.990 21,400 7.9193 -2.25%
2023-05-22 0 8.000 7.990 8.250 7.990 8.000 2,600 20,794 7.9977 8.000 7.990 8.250 7.990 8.000 2,600 7.9977 0.13%
2023-05-19 0 7.990 7.990 8.110 7.910 8.110 93,400 748,504 8.0140 7.990 7.990 8.110 7.910 8.110 93,400 8.0140 -0.75%
2023-05-18 0 8.050 8.050 8.150 8.050 8.290 8,200 66,744 8.1395 8.050 8.050 8.150 8.050 8.290 8,200 8.1395 -1.83%
2023-05-17 0 8.200 8.060 8.200 8.130 8.400 86,400 707,628 8.1901 8.200 8.060 8.200 8.130 8.400 86,400 8.1901 -3.53%
2023-05-16 0 8.500 8.300 8.500 - - 0 0 - 8.500 8.300 8.500 - - 0 - 0.00%
2023-05-15 0 8.500 8.400 8.570 8.040 8.560 362,600 2,963,716 8.1735 8.500 8.400 8.570 8.040 8.560 362,600 8.1735 -2.07%
2023-05-12 0 8.680 8.500 8.680 8.490 8.680 32,300 274,760 8.5065 8.680 8.500 8.680 8.490 8.680 32,300 8.5065 -0.34%
2023-05-11 0 8.710 8.680 8.710 8.240 8.710 119,900 1,006,810 8.3971 8.710 8.680 8.710 8.240 8.710 119,900 8.3971 0.35%
2023-05-10 0 8.680 8.340 8.790 8.590 8.700 28,000 243,186 8.6852 8.680 8.340 8.790 8.590 8.700 28,000 8.6852 1.05%
2023-05-09 0 8.590 8.330 8.600 8.570 8.600 5,000 42,980 8.5960 8.590 8.330 8.600 8.570 8.600 5,000 8.5960 -1.15%
2023-05-08 0 8.690 8.330 8.690 8.430 8.760 29,000 251,472 8.6714 8.690 8.330 8.690 8.430 8.760 29,000 8.6714 -0.80%
2023-05-05 0 8.760 8.360 8.760 8.580 8.780 15,200 132,438 8.7130 8.760 8.360 8.760 8.580 8.780 15,200 8.7130 1.86%
2023-05-04 0 8.600 8.150 8.600 8.600 8.600 12,000 103,200 8.6000 8.600 8.150 8.600 8.600 8.600 12,000 8.6000 0.00%
2023-05-03 0 8.600 8.130 8.650 8.480 8.600 44,000 376,366 8.5538 8.600 8.130 8.650 8.480 8.600 44,000 8.5538 1.65%
2023-05-02 0 8.460 8.380 8.470 8.440 8.470 18,400 155,622 8.4577 8.460 8.380 8.470 8.440 8.470 18,400 8.4577 0.24%
2023-04-28 0 8.440 8.430 8.520 8.400 8.540 14,500 123,520 8.5186 8.440 8.430 8.520 8.400 8.540 14,500 8.5186 1.81%
2023-04-27 0 8.290 8.250 8.480 8.120 8.300 20,800 172,101 8.2741 8.290 8.250 8.480 8.120 8.300 20,800 8.2741 1.22%
2023-04-26 0 8.190 8.160 8.380 8.150 8.220 66,000 540,893 8.1953 8.190 8.160 8.380 8.150 8.220 66,000 8.1953 -0.49%
2023-04-25 0 8.230 8.060 8.250 8.080 8.370 31,800 260,126 8.1801 8.230 8.060 8.250 8.080 8.370 31,800 8.1801 -2.83%
2023-04-24 0 8.470 8.240 8.470 8.500 8.530 11,200 95,400 8.5179 8.470 8.240 8.470 8.500 8.530 11,200 8.5179 -0.82%
2023-04-21 0 8.540 8.230 8.260 8.540 8.670 15,000 128,773 8.5849 8.540 8.230 8.260 8.540 8.670 15,000 8.5849 0.12%
2023-04-20 0 8.530 8.400 8.630 8.210 8.650 81,400 688,410 8.4571 8.530 8.400 8.630 8.210 8.650 81,400 8.4571 3.90%
2023-04-19 0 8.210 8.180 8.280 8.100 8.210 40,600 330,832 8.1486 8.210 8.180 8.280 8.100 8.210 40,600 8.1486 0.37%
2023-04-18 0 8.180 7.900 8.180 7.710 8.180 21,200 166,972 7.8760 8.180 7.900 8.180 7.710 8.180 21,200 7.8760 0.00%
2023-04-17 0 8.180 7.920 8.180 7.920 8.260 48,200 387,456 8.0385 8.180 7.920 8.180 7.920 8.260 48,200 8.0385 3.28%
2023-04-14 0 7.920 7.800 7.940 7.700 7.920 117,100 915,205 7.8156 7.920 7.800 7.940 7.700 7.920 117,100 7.8156 -1.37%
2023-04-13 0 8.030 7.780 8.010 7.820 8.050 34,200 269,870 7.8909 8.030 7.780 8.010 7.820 8.050 34,200 7.8909 -0.74%
2023-04-12 0 8.090 7.700 8.090 7.880 8.380 6,900 54,797 7.9416 8.090 7.700 8.090 7.880 8.380 6,900 7.9416 0.00%
2023-04-11 0 8.090 7.720 8.080 - - 0 0 - 8.090 7.720 8.080 - - 0 - -0.74%
2023-04-06 0 8.150 7.650 8.150 7.880 8.170 18,600 147,608 7.9359 8.150 7.650 8.150 7.880 8.170 18,600 7.9359 -0.24%
2023-04-04 0 8.170 8.150 8.180 7.580 8.260 228,000 1,767,443 7.7519 8.170 8.150 8.180 7.580 8.260 228,000 7.7519 -2.39%
2023-04-03 0 8.370 8.200 8.750 8.170 8.370 38,900 319,832 8.2219 8.370 8.200 8.750 8.170 8.370 38,900 8.2219 -1.76%
2023-03-31 0 8.520 8.560 8.570 8.200 8.570 7,600 63,194 8.3150 8.520 8.560 8.570 8.200 8.570 7,600 8.3150 -0.81%
2023-03-30 0 8.590 8.360 8.510 8.500 8.590 9,000 76,522 8.5024 8.590 8.360 8.510 8.500 8.590 9,000 8.5024 -1.60%
2023-03-29 0 8.730 8.730 9.480 8.430 8.730 18,600 157,654 8.4760 8.730 8.730 9.480 8.430 8.730 18,600 8.4760 0.00%
2023-03-28 0 8.730 8.500 8.780 8.800 8.800 400 3,520 8.8000 8.730 8.500 8.780 8.800 8.800 400 8.8000 -0.80%
2023-03-27 0 8.800 8.580 8.800 8.590 8.800 10,200 87,662 8.5943 8.800 8.580 8.800 8.590 8.800 10,200 8.5943 0.23%
2023-03-24 0 8.780 8.400 8.780 8.800 8.800 1,000 8,800 8.8000 8.780 8.400 8.780 8.800 8.800 1,000 8.8000 -0.23%
2023-03-23 0 8.800 8.680 8.800 8.310 8.800 77,700 655,377 8.4347 8.800 8.680 8.800 8.310 8.800 77,700 8.4347 0.57%
2023-03-22 0 8.750 8.650 8.750 8.400 8.900 11,200 97,656 8.7193 8.750 8.650 8.750 8.400 8.900 11,200 8.7193 -1.57%
2023-03-21 0 8.890 8.400 8.890 8.890 8.890 230 2,027 8.8130 8.890 8.400 8.890 8.890 8.890 230 8.8130 2.30%
2023-03-20 0 8.690 8.300 8.690 8.220 8.700 22,500 187,598 8.3377 8.690 8.300 8.690 8.220 8.700 22,500 8.3377 -0.80%
2023-03-17 0 8.760 8.510 8.780 8.300 8.810 83,500 714,011 8.5510 8.760 8.510 8.780 8.300 8.810 83,500 8.5510 0.69%
2023-03-16 0 8.700 8.700 8.760 8.600 9.490 80,400 718,714 8.9392 8.700 8.700 8.760 8.600 9.490 80,400 8.9392 -2.25%
2023-03-15 0 8.900 8.700 8.900 8.540 8.900 68,800 593,272 8.6231 8.900 8.700 8.900 8.540 8.900 68,800 8.6231 -1.00%
2023-03-14 0 8.990 8.890 8.990 8.440 9.470 50,200 436,140 8.6880 8.990 8.890 8.990 8.440 9.470 50,200 8.6880 1.01%
2023-03-13 0 8.900 8.440 8.910 - - 500 4,457 8.9140 8.900 8.440 8.910 - - 500 8.9140 -0.34%
2023-03-10 0 8.930 8.930 8.980 8.800 9.060 81,200 728,616 8.9731 8.930 8.930 8.980 8.800 9.060 81,200 8.9731 -3.15%
2023-03-09 0 9.220 9.040 9.200 9.080 9.220 25,600 233,018 9.1023 9.220 9.040 9.200 9.080 9.220 25,600 9.1023 -0.22%
2023-03-08 0 9.240 9.080 9.240 9.240 9.250 400 3,698 9.2450 9.240 9.080 9.240 9.240 9.250 400 9.2450 -0.43%
2023-03-07 0 9.280 9.080 9.290 9.340 9.360 2,200 20,580 9.3545 9.280 9.080 9.290 9.340 9.360 2,200 9.3545 -0.64%
2023-03-06 0 9.340 9.220 9.370 9.310 9.400 50,600 473,672 9.3611 9.340 9.220 9.370 9.310 9.400 50,600 9.3611 -0.21%
2023-03-03 0 9.360 9.200 9.360 9.250 9.420 26,800 250,480 9.3463 9.360 9.200 9.360 9.250 9.420 26,800 9.3463 0.21%
2023-03-02 0 9.340 9.040 9.350 9.340 9.350 4,200 39,266 9.3490 9.340 9.040 9.350 9.340 9.350 4,200 9.3490 -0.11%
2023-03-01 0 9.350 9.160 9.350 9.220 9.350 42,200 393,290 9.3197 9.350 9.160 9.350 9.220 9.350 42,200 9.3197 1.41%
2023-02-28 0 9.220 9.030 9.220 9.030 9.290 38,400 351,514 9.1540 9.220 9.030 9.220 9.030 9.290 38,400 9.1540 -0.97%
2023-02-27 0 9.310 9.100 9.310 9.310 9.330 1,800 16,744 9.3022 9.310 9.100 9.310 9.310 9.330 1,800 9.3022 -0.21%
2023-02-24 0 9.330 9.130 9.340 9.300 9.340 9,000 83,918 9.3242 9.330 9.130 9.340 9.300 9.340 9,000 9.3242 -0.11%
2023-02-23 0 9.340 9.340 9.450 9.070 9.600 73,050 676,793 9.2648 9.340 9.340 9.450 9.070 9.600 73,050 9.2648 -1.16%
2023-02-22 0 9.450 9.310 9.580 9.300 9.450 8,200 76,790 9.3646 9.450 9.310 9.580 9.300 9.450 8,200 9.3646 0.53%
2023-02-21 0 9.400 9.650 9.670 9.310 9.600 18,600 175,580 9.4398 9.400 9.650 9.670 9.310 9.600 18,600 9.4398 -2.99%
2023-02-20 0 9.690 9.600 9.690 9.030 9.690 312,600 2,918,110 9.3350 9.690 9.600 9.690 9.030 9.690 312,600 9.3350 -0.31%
2023-02-17 0 9.720 9.500 9.780 9.500 10.00 142,800 1,385,562 9.7028 9.720 9.500 9.780 9.500 10.00 142,800 9.7028 -1.42%
2023-02-16 0 9.860 9.860 9.900 9.800 10.20 91,600 914,085 9.9791 9.860 9.860 9.900 9.800 10.20 91,600 9.9791 -3.52%
2023-02-15 0 10.22 10.12 10.30 10.12 10.62 46,400 475,296 10.243 10.22 10.12 10.30 10.12 10.62 46,400 10.243 -2.11%
2023-02-14 0 10.44 10.20 10.58 10.16 10.60 19,800 204,624 10.335 10.44 10.20 10.58 10.16 10.60 19,800 10.335 0.00%
2023-02-13 0 10.44 10.32 10.58 10.24 10.66 12,000 126,720 10.560 10.44 10.32 10.58 10.24 10.66 12,000 10.560 -0.57%
2023-02-10 0 10.50 10.12 10.50 10.10 10.58 113,600 1,178,884 10.378 10.50 10.12 10.50 10.10 10.58 113,600 10.378 -0.76%
2023-02-09 0 10.58 10.30 10.66 10.58 10.90 103,900 1,111,814 10.701 10.58 10.30 10.66 10.58 10.90 103,900 10.701 -0.38%
2023-02-08 0 10.62 10.62 10.76 10.60 10.86 96,260 1,036,588 10.769 10.62 10.62 10.76 10.60 10.86 96,260 10.769 -1.67%
2023-02-07 0 10.80 10.62 10.86 10.22 10.80 118,300 1,261,930 10.667 10.80 10.62 10.86 10.22 10.80 118,300 10.667 0.56%
2023-02-06 0 10.74 10.52 10.78 10.54 11.10 50,600 543,400 10.739 10.74 10.52 10.78 10.54 11.10 50,600 10.739 -1.10%
2023-02-03 0 10.86 10.68 10.96 10.42 11.10 56,400 602,884 10.689 10.86 10.68 10.96 10.42 11.10 56,400 10.689 -1.09%
2023-02-02 0 10.98 10.88 11.00 11.00 11.34 48,800 541,932 11.105 10.98 10.88 11.00 11.00 11.34 48,800 11.105 -0.18%
2023-02-01 0 11.00 10.72 11.00 10.50 11.04 68,200 732,534 10.741 11.00 10.72 11.00 10.50 11.04 68,200 10.741 4.56%
2023-01-31 0 10.52 10.34 10.52 10.32 10.88 36,400 380,912 10.465 10.52 10.34 10.52 10.32 10.88 36,400 10.465 -3.31%
2023-01-30 0 10.88 10.50 10.88 10.50 11.02 83,000 898,468 10.825 10.88 10.50 10.88 10.50 11.02 83,000 10.825 -1.09%
2023-01-27 0 11.00 10.92 11.00 10.76 11.00 25,650 277,622 10.823 11.00 10.92 11.00 10.76 11.00 25,650 10.823 2.23%
2023-01-26 0 10.76 10.48 10.80 10.44 10.76 52,800 563,576 10.674 10.76 10.48 10.80 10.44 10.76 52,800 10.674 3.07%
2023-01-20 0 10.44 10.42 10.60 10.28 10.44 61,900 642,638 10.382 10.44 10.42 10.60 10.28 10.44 61,900 10.382 1.95%
2023-01-19 0 10.24 10.20 10.40 10.20 10.44 36,000 369,556 10.265 10.24 10.20 10.40 10.20 10.44 36,000 10.265 -1.92%
2023-01-18 0 10.44 10.32 10.50 10.30 10.44 33,300 344,902 10.357 10.44 10.32 10.50 10.30 10.44 33,300 10.357 -1.51%
2023-01-17 0 10.60 10.36 10.60 10.28 10.60 19,200 198,852 10.357 10.60 10.36 10.60 10.28 10.60 19,200 10.357 -0.56%
2023-01-16 0 10.66 10.42 10.66 10.40 11.00 154,400 1,644,616 10.652 10.66 10.42 10.66 10.40 11.00 154,400 10.652 -3.09%
2023-01-13 0 11.00 10.74 11.00 10.74 11.00 69,600 752,320 10.809 11.00 10.74 11.00 10.74 11.00 69,600 10.809 0.00%
2023-01-12 0 11.00 10.78 11.00 10.70 11.06 93,600 1,022,548 10.925 11.00 10.78 11.00 10.70 11.06 93,600 10.925 3.00%
2023-01-11 0 10.68 10.68 10.90 10.68 11.56 109,900 1,219,176 11.094 10.68 10.68 10.90 10.68 11.56 109,900 11.094 -3.96%
2023-01-10 0 11.12 10.94 11.14 10.80 11.22 92,800 1,018,000 10.970 11.12 10.94 11.14 10.80 11.22 92,800 10.970 -0.54%
2023-01-09 0 11.18 11.10 11.18 10.96 11.44 395,900 4,435,482 11.204 11.18 11.10 11.18 10.96 11.44 395,900 11.204 3.90%
2023-01-06 0 10.76 10.56 10.76 10.00 10.90 636,300 6,680,230 10.499 10.76 10.56 10.76 10.00 10.90 636,300 10.499 7.60%
2023-01-05 0 10.00 9.890 10.00 9.860 10.02 62,800 624,911 9.9508 10.00 9.890 10.00 9.860 10.02 62,800 9.9508 0.10%
2023-01-04 0 9.990 9.650 10.00 9.630 9.990 39,000 379,444 9.7293 9.990 9.650 10.00 9.630 9.990 39,000 9.7293 1.01%
2023-01-03 0 9.890 9.890 9.900 9.440 9.890 27,000 258,748 9.5833 9.890 9.890 9.900 9.440 9.890 27,000 9.5833 4.77%
2022-12-30 0 9.440 9.310 9.450 9.300 9.510 36,000 336,132 9.3370 9.440 9.310 9.450 9.300 9.510 36,000 9.3370 1.61%
2022-12-29 0 9.290 9.080 9.290 9.010 9.290 42,400 388,252 9.1569 9.290 9.080 9.290 9.010 9.290 42,400 9.1569 -0.21%
2022-12-28 0 9.310 9.070 9.350 9.010 9.350 36,250 329,591 9.0922 9.310 9.070 9.350 9.010 9.350 36,250 9.0922 -0.43%
2022-12-23 0 9.350 9.010 9.350 9.010 9.350 14,900 135,564 9.0983 9.350 9.010 9.350 9.010 9.350 14,900 9.0983 0.54%
2022-12-22 0 9.300 9.030 9.300 9.010 9.300 11,400 103,600 9.0877 9.300 9.030 9.300 9.010 9.300 11,400 9.0877 1.97%
2022-12-21 0 9.120 9.040 9.120 9.030 9.130 17,900 162,150 9.0587 9.120 9.040 9.120 9.030 9.130 17,900 9.0587 -2.04%
2022-12-20 0 9.310 9.020 9.320 9.000 9.400 18,000 163,480 9.0822 9.310 9.020 9.320 9.000 9.400 18,000 9.0822 -1.48%
2022-12-19 0 9.450 9.080 9.450 9.200 9.450 33,400 309,294 9.2603 9.450 9.080 9.450 9.200 9.450 33,400 9.2603 -0.32%
2022-12-16 0 9.480 9.080 9.500 9.050 9.480 27,400 255,922 9.3402 9.480 9.080 9.500 9.050 9.480 27,400 9.3402 1.50%
2022-12-15 0 9.340 9.090 9.340 9.080 9.400 19,800 182,968 9.2408 9.340 9.090 9.340 9.080 9.400 19,800 9.2408 -0.64%
2022-12-14 0 9.400 9.130 9.400 9.270 9.400 12,500 117,193 9.3754 9.400 9.130 9.400 9.270 9.400 12,500 9.3754 0.00%
2022-12-13 0 9.400 9.400 9.470 9.230 9.400 47,600 441,320 9.2714 9.400 9.400 9.470 9.230 9.400 47,600 9.2714 -1.05%
2022-12-12 0 9.500 9.310 9.500 9.200 9.650 86,900 821,120 9.4490 9.500 9.310 9.500 9.200 9.650 86,900 9.4490 -1.76%
2022-12-09 0 9.670 9.500 9.680 9.490 9.680 30,500 291,014 9.5414 9.670 9.500 9.680 9.490 9.680 30,500 9.5414 -1.73%
2022-12-08 0 9.840 9.680 9.850 9.530 9.840 85,600 830,910 9.7069 9.840 9.680 9.850 9.530 9.840 85,600 9.7069 3.25%
2022-12-07 0 9.530 9.550 9.610 9.210 9.590 59,000 559,734 9.4870 9.530 9.550 9.610 9.210 9.590 59,000 9.4870 2.36%
2022-12-06 0 9.310 9.220 9.330 9.050 9.310 40,400 369,808 9.1537 9.310 9.220 9.330 9.050 9.310 40,400 9.1537 1.09%
2022-12-05 0 9.210 9.210 9.260 8.970 9.260 22,500 205,454 9.1313 9.210 9.210 9.260 8.970 9.260 22,500 9.1313 2.68%
2022-12-02 0 8.970 8.910 9.100 8.900 8.970 36,600 326,514 8.9211 8.970 8.910 9.100 8.900 8.970 36,600 8.9211 -0.33%
2022-12-01 0 9.000 9.000 9.100 8.800 9.180 74,900 676,306 9.0295 9.000 9.000 9.100 8.800 9.180 74,900 9.0295 2.39%
2022-11-30 0 8.790 8.670 8.790 8.490 8.790 55,500 474,556 8.5506 8.790 8.670 8.790 8.490 8.790 55,500 8.5506 3.41%
2022-11-29 0 8.500 8.500 8.590 8.370 8.450 47,300 398,508 8.4251 8.500 8.500 8.590 8.370 8.450 47,300 8.4251 1.43%
2022-11-28 0 8.380 8.360 8.390 7.990 8.470 17,200 142,642 8.2931 8.380 8.360 8.390 7.990 8.470 17,200 8.2931 -1.18%
2022-11-25 0 8.480 8.270 8.480 8.310 8.500 43,200 360,834 8.3526 8.480 8.270 8.480 8.310 8.500 43,200 8.3526 -0.24%
2022-11-24 0 8.500 8.450 8.570 8.420 8.760 33,800 290,132 8.5838 8.500 8.450 8.570 8.420 8.760 33,800 8.5838 -2.52%
2022-11-23 0 8.720 8.720 8.730 8.530 8.790 69,100 601,269 8.7014 8.720 8.720 8.730 8.530 8.790 69,100 8.7014 0.58%
2022-11-22 0 8.670 8.530 8.830 8.540 8.850 29,300 254,745 8.6944 8.670 8.530 8.830 8.540 8.850 29,300 8.6944 -2.25%
2022-11-21 0 8.870 8.700 8.920 8.150 9.010 43,800 380,834 8.6948 8.870 8.700 8.920 8.150 9.010 43,800 8.6948 2.07%
2022-11-18 0 8.690 8.360 8.690 8.300 8.690 72,300 609,477 8.4298 8.690 8.360 8.690 8.300 8.690 72,300 8.4298 2.00%
2022-11-17 0 8.520 8.350 8.880 8.320 8.600 48,100 406,685 8.4550 8.520 8.350 8.880 8.320 8.600 48,100 8.4550 -0.70%
2022-11-16 0 8.580 8.570 8.850 8.580 8.900 39,600 344,074 8.6887 8.580 8.570 8.850 8.580 8.900 39,600 8.6887 -2.17%
2022-11-15 0 8.770 8.620 8.880 8.450 8.880 73,400 631,830 8.6080 8.770 8.620 8.880 8.450 8.880 73,400 8.6080 3.79%
2022-11-14 0 8.450 8.330 8.440 8.190 8.470 61,600 514,322 8.3494 8.450 8.330 8.440 8.190 8.470 61,600 8.3494 7.51%
2022-11-11 0 7.860 7.850 7.930 7.730 8.120 70,600 556,388 7.8808 7.860 7.850 7.930 7.730 8.120 70,600 7.8808 1.95%
2022-11-10 0 7.710 7.710 7.850 7.690 7.950 75,000 577,892 7.7052 7.710 7.710 7.850 7.690 7.950 75,000 7.7052 -3.62%
2022-11-09 0 8.000 7.710 8.000 7.920 8.210 39,800 321,050 8.0666 8.000 7.710 8.000 7.920 8.210 39,800 8.0666 0.13%
2022-11-08 0 7.990 7.900 7.990 8.000 8.030 12,800 102,496 8.0075 7.990 7.900 7.990 8.000 8.030 12,800 8.0075 -0.13%
2022-11-07 0 8.000 8.000 8.010 7.670 8.160 108,300 863,106 7.9696 8.000 8.000 8.010 7.670 8.160 108,300 7.9696 5.68%
2022-11-04 0 7.570 7.570 7.610 6.990 7.600 643,700 4,615,053 7.1696 7.570 7.570 7.610 6.990 7.600 643,700 7.1696 8.14%
2022-11-03 0 7.000 6.710 7.000 6.960 7.100 60,600 426,730 7.0417 7.000 6.710 7.000 6.960 7.100 60,600 7.0417 0.14%
2022-11-02 0 6.990 6.980 7.060 6.990 7.150 155,600 1,099,850 7.0684 6.990 6.980 7.060 6.990 7.150 155,600 7.0684 -0.71%
2022-11-01 0 7.040 6.950 7.040 6.680 7.100 111,200 778,620 7.0020 7.040 6.950 7.040 6.680 7.100 111,200 7.0020 0.00%
2022-10-31 0 7.040 6.930 7.040 6.960 7.100 10,400 73,476 7.0650 7.040 6.930 7.040 6.960 7.100 10,400 7.0650 -2.36%
2022-10-28 0 7.210 6.900 7.000 6.990 7.450 52,400 368,984 7.0417 7.210 6.900 7.000 6.990 7.450 52,400 7.0417 -3.35%
2022-10-27 0 7.460 7.550 7.560 7.360 7.800 59,200 452,638 7.6459 7.460 7.550 7.560 7.360 7.800 59,200 7.6459 3.76%
2022-10-26 0 7.190 7.100 7.260 6.870 7.370 71,600 513,010 7.1649 7.190 7.100 7.260 6.870 7.370 71,600 7.1649 4.66%
2022-10-25 0 6.870 6.830 6.870 6.810 7.300 243,000 1,710,966 7.0410 6.870 6.830 6.870 6.810 7.300 243,000 7.0410 -5.63%
2022-10-24 0 7.280 7.000 7.280 7.000 8.110 331,700 2,567,318 7.7399 7.280 7.000 7.280 7.000 8.110 331,700 7.7399 -11.65%
2022-10-21 0 8.240 8.220 8.350 8.240 8.400 12,200 102,404 8.3938 8.240 8.220 8.350 8.240 8.400 12,200 8.3938 -1.32%
2022-10-20 0 8.350 8.200 8.350 8.140 8.350 13,400 109,822 8.1957 8.350 8.200 8.350 8.140 8.350 13,400 8.1957 1.09%
2022-10-19 0 8.260 8.260 8.360 8.260 8.360 24,120 200,092 8.2957 8.260 8.260 8.360 8.260 8.360 24,120 8.2957 -1.31%
2022-10-18 0 8.370 8.320 8.410 8.160 8.370 43,600 358,530 8.2232 8.370 8.320 8.410 8.160 8.370 43,600 8.2232 2.57%
2022-10-17 0 8.160 8.140 8.320 8.100 8.340 23,700 195,676 8.2564 8.160 8.140 8.320 8.100 8.340 23,700 8.2564 -3.32%
2022-10-14 0 8.440 8.300 8.480 8.500 8.730 23,300 200,012 8.5842 8.440 8.300 8.480 8.500 8.730 23,300 8.5842 2.80%
2022-10-13 0 8.210 8.180 8.330 8.210 8.350 32,300 268,934 8.3261 8.210 8.180 8.330 8.210 8.350 32,300 8.3261 -1.68%
2022-10-12 0 8.350 8.290 8.590 8.030 8.750 69,300 567,296 8.1861 8.350 8.290 8.590 8.030 8.750 69,300 8.1861 -2.68%
2022-10-11 0 8.580 8.050 8.580 8.040 9.000 21,200 171,520 8.0906 8.580 8.050 8.580 8.040 9.000 21,200 8.0906 5.93%
2022-10-10 0 8.100 8.100 8.270 8.100 8.370 46,800 384,898 8.2243 8.100 8.100 8.270 8.100 8.370 46,800 8.2243 -2.99%
2022-10-07 0 8.350 8.180 8.350 8.100 8.450 11,800 97,294 8.2453 8.350 8.180 8.350 8.100 8.450 11,800 8.2453 -1.65%
2022-10-06 0 8.490 8.410 8.500 8.300 8.520 15,200 129,110 8.4941 8.490 8.410 8.500 8.300 8.520 15,200 8.4941 -1.28%
2022-10-05 0 8.600 8.620 8.740 8.320 8.750 19,400 165,588 8.5355 8.600 8.620 8.740 8.320 8.750 19,400 8.5355 3.61%
2022-10-03 0 8.300 8.050 - 8.050 8.400 33,200 271,884 8.1893 8.300 8.050 - 8.050 8.400 33,200 8.1893 -0.60%
2022-09-30 0 8.350 8.190 8.350 8.160 8.430 26,500 220,557 8.3229 8.350 8.190 8.350 8.160 8.430 26,500 8.3229 -0.36%
2022-09-29 0 8.380 8.320 8.450 8.340 8.740 120,600 1,034,800 8.5804 8.380 8.320 8.450 8.340 8.740 120,600 8.5804 -1.64%
2022-09-28 0 8.520 8.500 8.630 8.480 9.090 125,300 1,110,876 8.8657 8.520 8.500 8.630 8.480 9.090 125,300 8.8657 -6.17%
2022-09-27 0 9.080 9.000 9.080 8.860 9.080 54,600 485,092 8.8845 9.080 9.000 9.080 8.860 9.080 54,600 8.8845 2.25%
2022-09-26 0 8.880 8.880 9.100 8.850 9.390 12,400 111,160 8.9645 8.880 8.880 9.100 8.850 9.390 12,400 8.9645 -1.33%
2022-09-23 0 9.000 9.000 9.300 9.000 9.300 41,800 376,814 9.0147 9.000 9.000 9.300 9.000 9.300 41,800 9.0147 -4.05%
2022-09-22 0 9.380 9.020 9.380 9.010 9.380 4,800 43,366 9.0346 9.380 9.020 9.380 9.010 9.380 4,800 9.0346 1.52%
2022-09-21 0 9.240 9.020 9.240 9.000 9.240 31,000 280,846 9.0595 9.240 9.020 9.240 9.000 9.240 31,000 9.0595 -2.53%
2022-09-20 0 9.480 9.200 9.480 9.100 10.00 7,600 71,290 9.3803 9.480 9.200 9.480 9.100 10.00 7,600 9.3803 4.18%
2022-09-19 0 9.100 9.020 9.180 9.000 9.380 55,600 512,190 9.2121 9.100 9.020 9.180 9.000 9.380 55,600 9.2121 -2.15%
2022-09-16 0 9.300 9.300 9.450 9.180 9.450 79,800 740,786 9.2830 9.300 9.300 9.450 9.180 9.450 79,800 9.2830 -2.62%
2022-09-15 0 9.550 9.500 9.890 9.480 9.890 15,400 147,008 9.5460 9.550 9.500 9.890 9.480 9.890 15,400 9.5460 -0.42%
2022-09-14 0 9.590 9.590 9.800 9.510 9.810 7,400 70,952 9.5881 9.590 9.590 9.800 9.510 9.810 7,400 9.5881 -2.44%
2022-09-13 0 9.830 9.830 10.38 9.810 9.830 11,600 113,852 9.8148 9.830 9.830 10.38 9.810 9.830 11,600 9.8148 -1.40%
2022-09-09 0 9.970 9.900 9.980 9.970 10.30 2,600 26,010 10.004 9.970 9.900 9.980 9.970 10.30 2,600 10.004 0.71%
2022-09-08 0 9.900 9.900 10.00 9.900 10.08 9,800 98,114 10.012 9.900 9.900 10.00 9.900 10.08 9,800 10.012 0.00%
2022-09-07 0 9.900 9.900 9.910 9.600 9.910 4,300 42,452 9.8726 9.900 9.900 9.910 9.600 9.910 4,300 9.8726 0.10%
2022-09-06 0 9.890 9.800 9.900 9.480 10.00 110,400 1,078,314 9.7673 9.890 9.800 9.900 9.480 10.00 110,400 9.7673 -1.10%
2022-09-05 0 10.00 10.00 10.20 9.890 10.18 77,200 772,548 10.007 10.00 10.00 10.20 9.890 10.18 77,200 10.007 -1.57%
2022-09-02 0 10.16 10.12 10.16 10.16 10.30 10,000 101,680 10.168 10.16 10.12 10.16 10.16 10.30 10,000 10.168 -1.36%
2022-09-01 0 10.30 10.30 10.40 10.30 10.42 22,600 234,788 10.389 10.30 10.30 10.40 10.30 10.42 22,600 10.389 0.00%
2022-08-31 0 10.30 10.32 10.68 10.20 10.50 96,300 992,332 10.305 10.30 10.32 10.68 10.20 10.50 96,300 10.305 -3.38%
2022-08-30 0 10.66 10.66 10.90 10.60 11.62 78,400 841,484 10.733 10.66 10.66 10.90 10.60 11.62 78,400 10.733 -4.82%
2022-08-29 0 11.20 11.08 11.24 11.02 11.70 118,600 1,337,876 11.281 11.20 11.08 11.24 11.02 11.70 118,600 11.281 -4.44%
2022-08-26 0 11.72 11.70 11.78 11.10 12.38 509,600 6,028,088 11.829 11.72 11.70 11.78 11.10 12.38 509,600 11.829 7.72%
2022-08-25 0 10.88 10.70 10.90 10.16 10.90 185,500 1,976,252 10.654 10.88 10.70 10.90 10.16 10.90 185,500 10.654 6.25%
2022-08-24 0 10.24 10.24 10.44 10.02 10.80 265,040 2,713,268 10.237 10.24 10.24 10.44 10.02 10.80 265,040 10.237 -4.66%
2022-08-23 0 10.74 10.76 10.90 10.52 11.18 256,800 2,784,192 10.842 10.74 10.76 10.90 10.52 11.18 256,800 10.842 -2.19%
2022-08-22 0 10.98 10.98 11.06 9.730 11.04 521,000 5,556,740 10.666 10.98 10.98 11.06 9.730 11.04 521,000 10.666 9.58%
2022-08-19 0 10.02 10.00 10.02 8.890 10.02 398,200 3,805,951 9.5579 10.02 10.00 10.02 8.890 10.02 398,200 9.5579 12.71%
2022-08-18 0 8.890 8.850 8.970 8.730 8.980 30,200 268,458 8.8893 8.890 8.850 8.970 8.730 8.980 30,200 8.8893 2.07%
2022-08-17 0 8.710 8.690 8.760 8.610 9.050 572,100 5,033,035 8.7975 8.710 8.690 8.760 8.610 9.050 572,100 8.7975 -0.57%
2022-08-16 0 8.760 8.760 9.050 8.540 9.090 107,400 949,368 8.8396 8.760 8.760 9.050 8.540 9.090 107,400 8.8396 0.23%
2022-08-15 0 8.740 8.400 8.740 8.260 9.090 229,000 1,972,434 8.6132 8.740 8.400 8.740 8.260 9.090 229,000 8.6132 -5.00%
2022-08-12 0 9.200 9.120 9.200 9.080 9.230 25,400 232,922 9.1702 9.200 9.120 9.200 9.080 9.230 25,400 9.1702 0.99%
2022-08-11 0 9.110 9.050 9.190 8.930 9.210 20,000 182,314 9.1157 9.110 9.050 9.190 8.930 9.210 20,000 9.1157 3.05%
2022-08-10 0 8.840 8.760 8.840 8.680 8.930 136,700 1,201,242 8.7874 8.840 8.760 8.840 8.680 8.930 136,700 8.7874 -2.43%
2022-08-09 0 9.060 9.060 9.190 8.840 9.050 41,400 370,528 8.9500 9.060 9.060 9.190 8.840 9.050 41,400 8.9500 2.60%
2022-08-08 0 8.830 8.810 8.980 8.680 8.940 33,850 299,428 8.8457 8.830 8.810 8.980 8.680 8.940 33,850 8.8457 -2.00%
2022-08-05 0 9.010 8.970 9.050 8.800 9.050 49,800 445,074 8.9372 9.010 8.970 9.050 8.800 9.050 49,800 8.9372 -0.44%
2022-08-04 0 9.050 9.010 9.150 8.860 9.210 83,400 752,440 9.0221 9.050 9.010 9.150 8.860 9.210 83,400 9.0221 2.14%
2022-08-03 0 8.860 8.890 9.050 8.800 9.190 110,100 988,327 8.9766 8.860 8.890 9.050 8.800 9.190 110,100 8.9766 -1.99%
2022-08-02 0 9.040 9.040 9.150 8.980 9.700 168,800 1,548,466 9.1734 9.040 9.040 9.150 8.980 9.700 168,800 9.1734 -7.66%
2022-08-01 0 9.790 9.560 9.790 9.380 9.790 92,000 877,448 9.5375 9.790 9.560 9.790 9.380 9.790 92,000 9.5375 -0.10%
2022-07-29 0 9.800 9.800 9.900 9.400 9.990 121,000 1,176,732 9.7251 9.800 9.800 9.900 9.400 9.990 121,000 9.7251 4.37%
2022-07-28 0 9.390 9.390 9.510 9.290 9.400 21,200 198,122 9.3454 9.390 9.390 9.510 9.290 9.400 21,200 9.3454 1.08%
2022-07-27 0 9.290 9.290 9.500 9.230 9.660 12,600 118,938 9.4395 9.290 9.290 9.500 9.230 9.660 12,600 9.4395 -1.48%
2022-07-26 0 9.430 9.430 9.660 9.210 9.760 72,400 683,584 9.4418 9.430 9.430 9.660 9.210 9.760 72,400 9.4418 2.39%
2022-07-25 0 9.210 9.210 9.280 9.210 9.680 183,000 1,715,104 9.3722 9.210 9.210 9.280 9.210 9.680 183,000 9.3722 -5.05%
2022-07-22 0 9.700 9.660 9.700 9.610 10.18 142,500 1,400,953 9.8312 9.700 9.660 9.700 9.610 10.18 142,500 9.8312 -2.71%
2022-07-21 0 9.970 9.970 10.00 9.950 10.42 164,800 1,679,564 10.192 9.970 9.970 10.00 9.950 10.42 164,800 10.192 -4.32%
2022-07-20 0 10.42 10.42 10.72 10.42 10.70 62,000 654,144 10.551 10.42 10.42 10.72 10.42 10.70 62,000 10.551 -0.95%
2022-07-19 0 10.52 10.52 10.64 10.52 10.80 80,500 855,306 10.625 10.52 10.52 10.64 10.52 10.80 80,500 10.625 -3.49%
2022-07-18 0 10.90 10.90 11.02 10.60 11.04 70,400 762,892 10.837 10.90 10.90 11.02 10.60 11.04 70,400 10.837 1.49%
2022-07-15 0 10.74 10.74 10.84 10.70 11.00 288,200 3,116,420 10.813 10.74 10.74 10.84 10.70 11.00 288,200 10.813 -1.47%
2022-07-14 0 10.90 10.90 11.00 10.78 11.18 126,600 1,384,948 10.940 10.90 10.90 11.00 10.78 11.18 126,600 10.940 0.18%
2022-07-13 0 10.88 10.88 11.10 10.76 11.24 70,800 778,180 10.991 10.88 10.88 11.10 10.76 11.24 70,800 10.991 0.55%
2022-07-12 0 10.82 10.82 10.96 10.68 11.08 151,600 1,638,402 10.807 10.82 10.82 10.96 10.68 11.08 151,600 10.807 -0.55%
2022-07-11 0 10.88 10.88 11.00 10.86 11.36 179,400 1,983,748 11.058 10.88 10.88 11.00 10.86 11.36 179,400 11.058 -4.73%
2022-07-08 0 11.42 11.42 11.64 11.24 11.64 326,200 3,714,120 11.386 11.42 11.42 11.64 11.24 11.64 326,200 11.386 4.58%
2022-07-07 0 10.92 10.92 11.26 10.42 11.20 190,900 2,065,928 10.822 10.92 10.92 11.26 10.42 11.20 190,900 10.822 1.30%
2022-07-06 0 10.78 10.78 10.82 10.24 11.06 255,400 2,726,380 10.675 10.78 10.78 10.82 10.24 11.06 255,400 10.675 -1.46%
2022-07-05 0 10.94 10.94 10.98 10.78 11.92 261,620 2,920,504 11.163 10.94 10.94 10.98 10.78 11.92 261,620 11.163 -6.97%
2022-07-04 0 11.76 11.62 11.76 11.26 11.96 198,000 2,293,592 11.584 11.76 11.62 11.76 11.26 11.96 198,000 11.584 5.76%
2022-06-30 0 11.12 11.12 11.36 10.82 11.52 158,000 1,765,012 11.171 11.12 11.12 11.36 10.82 11.52 158,000 11.171 -1.59%
2022-06-29 0 11.30 11.20 11.30 11.04 12.00 323,000 3,682,312 11.400 11.30 11.20 11.30 11.04 12.00 323,000 11.400 -5.52%
2022-06-28 0 11.96 11.96 12.08 11.70 12.40 198,200 2,380,876 12.012 11.96 11.96 12.08 11.70 12.40 198,200 12.012 -2.45%
2022-06-27 0 12.26 12.26 12.28 11.12 12.26 782,700 9,155,026 11.697 12.26 12.26 12.28 11.12 12.26 782,700 11.697 10.85%
2022-06-24 0 11.06 11.06 11.10 9.910 11.40 471,700 5,186,586 10.996 11.06 11.06 11.10 9.910 11.40 471,700 10.996 10.93%
2022-06-23 0 9.970 9.970 10.10 9.860 10.20 88,800 888,452 10.005 9.970 9.970 10.10 9.860 10.20 88,800 10.005 -0.20%
2022-06-22 0 9.990 9.990 10.06 9.900 10.40 218,000 2,207,058 10.124 9.990 9.990 10.06 9.900 10.40 218,000 10.124 -2.63%
2022-06-21 0 10.26 10.26 10.50 10.26 10.58 133,100 1,377,648 10.350 10.26 10.26 10.50 10.26 10.58 133,100 10.350 0.59%
2022-06-20 0 10.20 10.18 10.20 10.12 10.74 224,100 2,306,568 10.293 10.20 10.18 10.20 10.12 10.74 224,100 10.293 -3.95%
2022-06-17 0 10.62 10.50 10.62 10.22 10.62 135,000 1,415,092 10.482 10.62 10.50 10.62 10.22 10.62 135,000 10.482 2.12%
2022-06-16 0 10.40 10.30 10.48 10.00 10.80 205,300 2,140,388 10.426 10.40 10.30 10.48 10.00 10.80 205,300 10.426 -2.80%
2022-06-15 0 10.70 10.52 10.70 10.26 10.84 450,100 4,771,918 10.602 10.70 10.52 10.70 10.26 10.84 450,100 10.602 6.57%
2022-06-14 0 10.04 10.04 10.16 9.700 10.20 103,800 1,034,704 9.9682 10.04 10.04 10.16 9.700 10.20 103,800 9.9682 3.19%
2022-06-13 0 9.730 9.730 9.980 9.510 10.12 317,400 3,135,476 9.8786 9.730 9.730 9.980 9.510 10.12 317,400 9.8786 -4.42%
2022-06-10 0 10.18 10.18 10.26 9.860 10.36 377,500 3,810,327 10.094 10.18 10.18 10.26 9.860 10.36 377,500 10.094 1.19%
2022-06-09 0 10.06 10.06 10.16 9.920 10.60 356,000 3,608,084 10.135 10.06 10.06 10.16 9.920 10.60 356,000 10.135 -3.27%
2022-06-08 0 10.40 10.36 10.40 9.600 10.40 709,300 7,098,816 10.008 10.40 10.36 10.40 9.600 10.40 709,300 10.008 8.56%
2022-06-07 0 9.580 9.580 9.670 9.190 9.670 458,800 4,315,528 9.4061 9.580 9.580 9.670 9.190 9.670 458,800 9.4061 4.36%
2022-06-06 0 9.180 9.180 9.370 9.020 9.600 433,100 4,005,856 9.2493 9.180 9.180 9.370 9.020 9.600 433,100 9.2493 -2.03%
2022-06-02 0 9.370 9.360 9.370 9.260 9.460 147,400 1,378,872 9.3546 9.370 9.360 9.370 9.260 9.460 147,400 9.3546 1.74%
2022-06-01 0 9.210 9.210 9.350 9.110 9.400 149,400 1,380,950 9.2433 9.210 9.210 9.350 9.110 9.400 149,400 9.2433 -4.06%
2022-05-31 0 9.600 9.580 9.600 8.910 9.600 344,600 3,222,834 9.3524 9.600 9.580 9.600 8.910 9.600 344,600 9.3524 8.60%
2022-05-30 0 8.840 8.840 8.980 8.690 9.030 195,600 1,744,238 8.9174 8.840 8.840 8.980 8.690 9.030 195,600 8.9174 1.73%
2022-05-27 0 8.690 8.690 8.700 8.480 9.630 197,600 1,744,072 8.8263 8.690 8.690 8.700 8.480 9.630 197,600 8.8263 -5.75%
2022-05-26 0 9.220 9.200 9.220 9.100 9.770 206,000 1,919,536 9.3181 9.220 9.200 9.220 9.100 9.770 206,000 9.3181 -6.59%
2022-05-25 0 9.870 9.850 9.870 9.370 10.00 160,900 1,579,761 9.8183 9.870 9.850 9.870 9.370 10.00 160,900 9.8183 3.68%
2022-05-24 0 9.520 9.520 9.700 9.320 10.40 420,800 4,160,076 9.8861 9.520 9.520 9.700 9.320 10.40 420,800 9.8861 -2.06%
2022-05-23 0 9.720 9.670 9.720 8.960 10.42 596,900 5,817,120 9.7456 9.720 9.670 9.720 8.960 10.42 596,900 9.7456 13.55%
2022-05-20 0 8.560 8.560 8.650 8.260 8.910 139,800 1,194,868 8.5470 8.560 8.560 8.650 8.260 8.910 139,800 8.5470 2.51%
2022-05-19 0 8.350 8.340 8.350 8.110 8.710 168,700 1,419,681 8.4154 8.350 8.340 8.350 8.110 8.710 168,700 8.4154 -1.76%
2022-05-18 0 8.500 8.500 8.620 8.430 8.620 34,000 291,196 8.5646 8.500 8.500 8.620 8.430 8.620 34,000 8.5646 0.83%
2022-05-17 0 8.430 8.430 8.560 8.310 8.750 119,800 1,018,802 8.5042 8.430 8.430 8.560 8.310 8.750 119,800 8.5042 0.36%
2022-05-16 0 8.400 8.400 8.670 8.400 8.520 31,600 267,642 8.4697 8.400 8.400 8.670 8.400 8.520 31,600 8.4697 -0.12%
2022-05-13 0 8.410 8.410 8.660 8.410 8.670 35,400 301,660 8.5215 8.410 8.410 8.660 8.410 8.670 35,400 8.5215 -0.47%
2022-05-12 0 8.450 8.450 8.780 8.360 9.530 32,800 278,904 8.5032 8.450 8.450 8.780 8.360 9.530 32,800 8.5032 -1.74%
2022-05-11 0 8.600 8.600 8.910 8.510 8.740 44,200 382,608 8.6563 8.600 8.600 8.910 8.510 8.740 44,200 8.6563 1.06%
2022-05-10 0 8.510 8.510 8.640 8.500 8.870 86,500 742,343 8.5820 8.510 8.510 8.640 8.500 8.870 86,500 8.5820 -3.95%
2022-05-06 0 8.860 8.860 8.890 8.830 9.060 75,000 668,040 8.9072 8.860 8.860 8.890 8.830 9.060 75,000 8.9072 -2.21%
2022-05-05 0 9.060 9.060 9.280 8.900 9.310 83,800 764,908 9.1278 9.060 9.060 9.280 8.900 9.310 83,800 9.1278 1.80%
2022-05-04 0 8.900 8.900 9.210 8.900 9.050 68,400 612,152 8.9496 8.900 8.900 9.210 8.900 9.050 68,400 8.9496 0.11%
2022-05-03 0 8.890 8.890 9.210 8.760 9.190 49,000 440,094 8.9815 8.890 8.890 9.210 8.760 9.190 49,000 8.9815 0.91%
2022-04-29 0 8.810 8.810 8.940 8.500 8.950 55,900 491,361 8.7900 8.810 8.810 8.940 8.500 8.950 55,900 8.7900 1.50%
2022-04-28 0 8.680 8.680 8.820 8.660 8.810 78,600 687,345 8.7448 8.680 8.680 8.820 8.660 8.810 78,600 8.7448 2.12%
2022-04-27 0 8.500 8.500 8.820 8.020 9.000 45,700 399,551 8.7429 8.500 8.500 8.820 8.020 9.000 45,700 8.7429 -4.17%
2022-04-26 0 8.870 - 8.450 8.390 8.880 80,500 704,118 8.7468 8.870 - 8.450 8.390 8.880 80,500 8.7468 3.14%
2022-04-25 0 8.600 8.600 8.800 8.300 9.350 108,900 941,986 8.6500 8.600 8.600 8.800 8.300 9.350 108,900 8.6500 -8.02%
2022-04-22 0 9.350 9.350 9.820 9.280 9.870 40,800 388,350 9.5184 9.350 9.350 9.820 9.280 9.870 40,800 9.5184 -0.85%
2022-04-21 0 9.430 9.420 9.500 9.410 9.860 29,800 284,034 9.5313 9.430 9.420 9.500 9.410 9.860 29,800 9.5313 -1.98%
2022-04-20 0 9.620 9.620 9.800 9.410 9.930 45,200 440,622 9.7483 9.620 9.620 9.800 9.410 9.930 45,200 9.7483 -3.12%
2022-04-19 0 9.930 9.930 10.00 9.930 10.30 86,400 866,570 10.030 9.930 9.930 10.00 9.930 10.30 86,400 10.030 -3.59%
2022-04-14 0 10.30 10.30 10.48 9.900 10.50 265,500 2,689,210 10.129 10.30 10.30 10.48 9.900 10.50 265,500 10.129 0.39%
2022-04-13 0 10.26 10.24 10.26 10.26 10.56 34,500 356,662 10.338 10.26 10.24 10.26 10.26 10.56 34,500 10.338 -2.47%
2022-04-12 0 10.52 10.52 10.64 10.14 10.88 81,200 855,100 10.531 10.52 10.52 10.64 10.14 10.88 81,200 10.531 -3.49%
2022-04-11 0 10.90 10.88 10.90 10.80 11.46 43,300 480,758 11.103 10.90 10.88 10.90 10.80 11.46 43,300 11.103 -3.02%
2022-04-08 0 11.24 11.24 11.34 11.20 11.50 66,000 749,768 11.360 11.24 11.24 11.34 11.20 11.50 66,000 11.360 0.36%
2022-04-07 0 11.20 11.20 11.50 11.18 12.00 32,500 382,064 11.756 11.20 11.20 11.50 11.18 12.00 32,500 11.756 -5.08%
2022-04-06 0 11.80 11.80 12.00 11.50 12.00 8,400 99,968 11.901 11.80 11.80 12.00 11.50 12.00 8,400 11.901 -1.83%
2022-04-04 0 12.02 12.02 12.18 12.00 12.26 58,400 707,272 12.111 12.02 12.02 12.18 12.00 12.26 58,400 12.111 0.33%
2022-04-01 0 11.98 11.98 12.02 11.52 12.06 24,600 291,252 11.840 11.98 11.98 12.02 11.52 12.06 24,600 11.840 3.28%
2022-03-31 0 11.60 11.40 11.60 11.32 11.92 34,601 400,639 11.579 11.60 11.40 11.60 11.32 11.92 34,601 11.579 -3.49%
2022-03-30 0 12.02 12.02 12.10 11.62 12.50 206,600 2,458,394 11.899 12.02 12.02 12.10 11.62 12.50 206,600 11.899 -5.50%
2022-03-29 0 12.72 12.72 13.34 12.30 12.94 41,200 517,216 12.554 12.72 12.72 13.34 12.30 12.94 41,200 12.554 0.16%
2022-03-28 0 12.70 12.70 13.34 12.10 13.44 38,600 497,080 12.878 12.70 12.70 13.34 12.10 13.44 38,600 12.878 -2.31%
2022-03-25 0 13.00 12.98 13.00 13.00 14.10 50,600 678,388 13.407 13.00 12.98 13.00 13.00 14.10 50,600 13.407 -8.58%
2022-03-24 0 14.22 13.84 14.30 13.84 14.36 16,200 229,362 14.158 14.22 13.84 14.30 13.84 14.36 16,200 14.158 -0.56%
2022-03-23 0 14.30 14.46 14.48 14.10 14.52 42,600 609,836 14.315 14.30 14.46 14.48 14.10 14.52 42,600 14.315 1.85%
2022-03-22 0 14.04 14.00 14.08 13.40 14.04 83,200 1,136,024 13.654 14.04 14.00 14.08 13.40 14.04 83,200 13.654 3.85%
2022-03-21 0 13.52 13.52 13.64 13.02 13.66 25,000 333,092 13.324 13.52 13.52 13.64 13.02 13.66 25,000 13.324 -2.03%
2022-03-18 0 13.80 13.30 13.80 13.14 13.80 46,000 627,532 13.642 13.80 13.30 13.80 13.14 13.80 46,000 13.642 3.29%
2022-03-17 0 13.36 13.22 13.36 12.62 13.78 90,100 1,214,670 13.481 13.36 13.22 13.36 12.62 13.78 90,100 13.481 6.71%
2022-03-16 0 12.52 12.38 12.52 10.96 12.56 174,500 1,998,690 11.454 12.52 12.38 12.52 10.96 12.56 174,500 11.454 10.60%
2022-03-15 0 11.32 11.30 11.60 11.18 13.64 92,200 1,155,884 12.537 11.32 11.30 11.60 11.18 13.64 92,200 12.537 -14.11%
2022-03-14 0 13.18 13.18 13.70 13.18 14.80 44,600 623,204 13.973 13.18 13.18 13.70 13.18 14.80 44,600 13.973 -10.95%
2022-03-11 0 14.80 14.52 15.28 13.98 14.80 65,300 922,644 14.129 14.80 14.52 15.28 13.98 14.80 65,300 14.129 5.11%
2022-03-10 0 14.08 14.08 14.20 14.00 14.80 102,200 1,481,282 14.494 14.08 14.08 14.20 14.00 14.80 102,200 14.494 3.53%
2022-03-09 0 13.60 13.36 13.56 13.32 14.38 75,900 1,054,078 13.888 13.60 13.36 13.56 13.32 14.38 75,900 13.888 -4.63%
2022-03-08 0 14.26 14.10 14.30 14.12 15.30 49,400 729,348 14.764 14.26 14.10 14.30 14.12 15.30 49,400 14.764 -4.81%
2022-03-07 0 14.98 14.90 14.98 14.98 15.72 44,100 678,712 15.390 14.98 14.90 14.98 14.98 15.72 44,100 15.390 -6.26%
2022-03-04 0 15.98 15.64 15.98 15.52 16.00 49,302 775,902 15.738 15.98 15.64 15.98 15.52 16.00 49,302 15.738 -0.25%
2022-03-03 0 16.02 15.80 16.10 15.80 16.62 48,700 785,143 16.122 16.02 15.80 16.10 15.80 16.62 48,700 16.122 -1.96%
2022-03-02 0 16.34 16.32 16.42 16.32 16.90 24,900 408,542 16.407 16.34 16.32 16.42 16.32 16.90 24,900 16.407 -3.66%
2022-03-01 0 16.96 16.54 16.96 16.20 16.96 39,000 643,768 16.507 16.96 16.54 16.96 16.20 16.96 39,000 16.507 3.79%
2022-02-28 0 16.34 16.34 16.48 16.32 16.50 9,800 160,246 16.352 16.34 16.34 16.48 16.32 16.50 9,800 16.352 -1.57%
2022-02-25 0 16.60 16.60 16.70 16.48 17.20 25,000 416,584 16.663 16.60 16.60 16.70 16.48 17.20 25,000 16.663 0.61%
2022-02-24 0 16.50 16.14 16.36 16.68 16.80 10,000 166,552 16.655 16.50 16.14 16.36 16.68 16.80 10,000 16.655 -4.95%
2022-02-23 0 17.36 17.02 17.38 16.62 17.48 8,000 137,328 17.166 17.36 17.02 17.38 16.62 17.48 8,000 17.166 4.70%
2022-02-22 0 16.58 16.58 17.02 16.50 17.12 45,200 757,904 16.768 16.58 16.58 17.02 16.50 17.12 45,200 16.768 -3.83%
2022-02-21 0 17.24 17.22 17.56 17.14 17.58 16,260 281,043 17.284 17.24 17.22 17.56 17.14 17.58 16,260 17.284 -1.15%
2022-02-18 0 17.44 17.44 17.50 17.44 17.60 32,800 574,504 17.515 17.44 17.44 17.50 17.44 17.60 32,800 17.515 -1.25%
2022-02-17 0 17.66 17.48 17.64 17.02 17.92 17,400 301,072 17.303 17.66 17.48 17.64 17.02 17.92 17,400 17.303 1.03%
2022-02-16 0 17.48 17.48 17.60 17.20 18.20 150,600 2,681,854 17.808 17.48 17.48 17.60 17.20 18.20 150,600 17.808 5.68%
2022-02-15 0 16.54 16.54 16.66 16.14 16.74 34,800 579,280 16.646 16.54 16.54 16.66 16.14 16.74 34,800 16.646 0.24%
2022-02-14 0 16.50 16.50 16.76 16.20 17.30 128,400 2,146,312 16.716 16.50 16.50 16.76 16.20 17.30 128,400 16.716 -4.84%
2022-02-11 0 17.34 17.32 17.42 17.30 17.70 40,000 698,996 17.475 17.34 17.32 17.42 17.30 17.70 40,000 17.475 -0.80%
2022-02-10 0 17.48 17.46 17.60 17.44 17.74 79,400 1,397,824 17.605 17.48 17.46 17.60 17.44 17.74 79,400 17.605 -0.91%
2022-02-09 0 17.64 17.60 17.70 17.62 18.20 45,300 807,198 17.819 17.64 17.60 17.70 17.62 18.20 45,300 17.819 -0.79%
2022-02-08 0 17.78 17.78 17.80 17.70 18.12 57,200 1,026,892 17.953 17.78 17.78 17.80 17.70 18.12 57,200 17.953 -0.56%
2022-02-07 0 17.88 17.88 18.00 17.86 18.70 18,200 330,430 18.155 17.88 17.88 18.00 17.86 18.70 18,200 18.155 -1.54%
2022-02-04 0 18.16 18.22 18.50 18.14 18.56 16,200 298,964 18.455 18.16 18.22 18.50 18.14 18.56 16,200 18.455 -1.20%
2022-01-31 0 18.38 18.18 18.40 18.08 18.96 7,800 144,752 18.558 18.38 18.18 18.40 18.08 18.96 7,800 18.558 2.11%
2022-01-28 0 18.00 17.66 18.10 17.30 18.00 71,200 1,250,656 17.565 18.00 17.66 18.10 17.30 18.00 71,200 17.565 1.35%
2022-01-27 0 17.76 17.60 17.76 17.50 19.12 112,200 2,015,964 17.968 17.76 17.60 17.76 17.50 19.12 112,200 17.968 -5.63%
2022-01-26 0 18.82 18.82 19.20 18.80 19.20 38,200 726,672 19.023 18.82 18.82 19.20 18.80 19.20 38,200 19.023 -0.42%
2022-01-25 0 18.90 18.90 19.00 18.88 19.46 119,300 2,272,710 19.050 18.90 18.90 19.00 18.88 19.46 119,300 19.050 -4.93%
2022-01-24 0 19.88 19.70 19.88 19.44 20.00 39,200 772,384 19.704 19.88 19.70 19.88 19.44 20.00 39,200 19.704 -1.09%
2022-01-21 0 20.10 19.92 20.10 19.80 20.15 78,200 1,562,128 19.976 20.10 19.92 20.10 19.80 20.15 78,200 19.976 -1.23%
2022-01-20 0 20.35 20.20 20.35 20.10 20.60 58,300 1,187,390 20.367 20.35 20.20 20.35 20.10 20.60 58,300 20.367 -1.21%
2022-01-19 0 20.60 20.30 20.60 20.30 21.05 76,500 1,592,420 20.816 20.60 20.30 20.60 20.30 21.05 76,500 20.816 0.00%
2022-01-18 0 20.60 20.30 20.60 20.25 20.75 19,800 403,410 20.374 20.60 20.30 20.60 20.25 20.75 19,800 20.374 -0.24%
2022-01-17 0 20.65 20.35 20.65 20.05 20.65 50,800 1,033,170 20.338 20.65 20.35 20.65 20.05 20.65 50,800 20.338 1.47%
2022-01-14 0 20.35 20.35 20.50 20.05 21.00 37,800 775,860 20.525 20.35 20.35 20.50 20.05 21.00 37,800 20.525 0.49%
2022-01-13 0 20.25 20.20 21.00 20.20 20.45 62,000 1,260,950 20.338 20.25 20.20 21.00 20.20 20.45 62,000 20.338 -1.94%
2022-01-12 0 20.65 20.65 20.70 20.05 20.65 74,500 1,518,120 20.377 20.65 20.65 20.70 20.05 20.65 74,500 20.377 0.98%
2022-01-11 0 20.45 20.10 20.50 20.00 20.50 91,500 1,847,780 20.194 20.45 20.10 20.50 20.00 20.50 91,500 20.194 0.00%
2022-01-10 0 20.45 20.45 20.55 20.25 20.80 65,700 1,345,155 20.474 20.45 20.45 20.55 20.25 20.80 65,700 20.474 0.74%
2022-01-07 0 20.30 20.30 20.55 20.25 21.00 146,000 2,999,830 20.547 20.30 20.30 20.55 20.25 21.00 146,000 20.547 -3.10%
2022-01-06 0 20.95 20.95 21.00 20.30 21.00 121,900 2,515,180 20.633 20.95 20.95 21.00 20.30 21.00 121,900 20.633 -2.10%
2022-01-05 0 21.40 21.10 21.40 20.90 22.95 97,800 2,087,870 21.348 21.40 21.10 21.40 20.90 22.95 97,800 21.348 -5.31%
2022-01-04 0 22.60 22.45 22.60 22.20 24.20 170,400 3,887,410 22.813 22.60 22.45 22.60 22.20 24.20 170,400 22.813 -4.44%
2022-01-03 0 23.65 23.65 24.00 20.90 24.15 482,200 11,160,010 23.144 23.65 23.65 24.00 20.90 24.15 482,200 23.144 10.77%
2021-12-31 0 21.35 20.90 21.35 20.95 21.50 30,400 642,730 21.142 21.35 20.90 21.35 20.95 21.50 30,400 21.142 3.89%
2021-12-30 0 20.55 20.50 20.55 20.50 20.90 49,000 1,010,520 20.623 20.55 20.50 20.55 20.50 20.90 49,000 20.623 -0.24%
2021-12-29 0 20.60 20.60 20.80 20.60 21.40 112,700 2,353,690 20.885 20.60 20.60 20.80 20.60 21.40 112,700 20.885 0.49%
2021-12-28 0 20.50 20.50 20.80 20.30 21.20 76,200 1,584,360 20.792 20.50 20.50 20.80 20.30 21.20 76,200 20.792 -4.21%
2021-12-24 0 21.40 21.00 21.45 21.00 21.50 26,600 566,920 21.313 21.40 21.00 21.45 21.00 21.50 26,600 21.313 1.18%
2021-12-23 0 21.15 20.80 21.15 20.75 21.50 36,100 762,190 21.113 21.15 20.80 21.15 20.75 21.50 36,100 21.113 -1.17%
2021-12-22 0 21.40 21.00 21.40 20.80 21.60 23,600 499,460 21.164 21.40 21.00 21.40 20.80 21.60 23,600 21.164 -0.47%
2021-12-21 0 21.50 21.00 21.50 20.15 21.50 147,800 3,041,390 20.578 21.50 21.00 21.50 20.15 21.50 147,800 20.578 5.13%
2021-12-20 0 20.45 20.40 20.90 20.30 21.55 178,200 3,700,850 20.768 20.45 20.40 20.90 20.30 21.55 178,200 20.768 -6.62%
2021-12-17 0 21.90 21.90 22.10 21.90 22.20 27,200 596,930 21.946 21.90 21.90 22.10 21.90 22.20 27,200 21.946 -2.45%
2021-12-16 0 22.45 22.05 22.50 21.70 22.50 21,300 473,010 22.207 22.45 22.05 22.50 21.70 22.50 21,300 22.207 -0.22%
2021-12-15 0 22.50 22.30 22.50 21.85 23.95 93,500 2,128,395 22.764 22.50 22.30 22.50 21.85 23.95 93,500 22.764 -2.17%
2021-12-14 0 23.00 23.00 23.15 22.60 23.50 117,900 2,705,720 22.949 23.00 23.00 23.15 22.60 23.50 117,900 22.949 -2.13%
2021-12-13 0 23.50 23.45 23.50 21.65 23.50 324,600 7,408,020 22.822 23.50 23.45 23.50 21.65 23.50 324,600 22.822 7.55%
2021-12-10 0 21.85 21.60 21.85 20.80 22.15 217,600 4,736,090 21.765 21.85 21.60 21.85 20.80 22.15 217,600 21.765 1.39%
2021-12-09 0 21.55 21.10 21.60 20.75 21.75 108,600 2,308,722 21.259 21.55 21.10 21.60 20.75 21.75 108,600 21.259 5.90%
2021-12-08 0 20.35 20.35 20.65 20.15 20.70 30,400 621,300 20.438 20.35 20.35 20.65 20.15 20.70 30,400 20.438 0.99%
2021-12-07 0 20.15 20.15 20.55 20.05 20.50 53,300 1,080,110 20.265 20.15 20.15 20.55 20.05 20.50 53,300 20.265 0.25%
2021-12-06 0 20.10 20.10 20.40 20.00 21.05 65,600 1,333,570 20.329 20.10 20.10 20.40 20.00 21.05 65,600 20.329 -4.96%
2021-12-03 0 21.15 21.00 21.15 20.50 21.45 41,800 873,770 20.904 21.15 21.00 21.15 20.50 21.45 41,800 20.904 0.00%
2021-12-02 0 21.15 21.00 21.15 20.50 21.35 185,000 3,877,640 20.960 21.15 21.00 21.15 20.50 21.35 185,000 20.960 2.42%
2021-12-01 0 20.65 20.65 21.00 20.65 21.50 30,600 647,380 21.156 20.65 20.65 21.00 20.65 21.50 30,600 21.156 -1.67%
2021-11-30 0 21.00 21.00 21.10 20.25 21.50 263,000 5,496,750 20.900 21.00 21.00 21.10 20.25 21.50 263,000 20.900 5.21%
2021-11-29 0 19.96 19.82 19.98 19.80 20.50 193,500 3,886,789 20.087 19.96 19.82 19.98 19.80 20.50 193,500 20.087 -3.34%
2021-11-26 0 20.65 20.30 20.70 20.30 21.20 81,400 1,675,460 20.583 20.65 20.30 20.70 20.30 21.20 81,400 20.583 -1.90%
2021-11-25 0 21.05 21.00 21.05 20.00 21.25 74,600 1,552,960 20.817 21.05 21.00 21.05 20.00 21.25 74,600 20.817 2.93%
2021-11-24 0 20.45 20.05 20.45 20.00 20.95 125,100 2,536,380 20.275 20.45 20.05 20.45 20.00 20.95 125,100 20.275 1.49%
2021-11-23 0 20.15 20.15 20.30 20.05 20.60 135,800 2,750,245 20.252 20.15 20.15 20.30 20.05 20.60 135,800 20.252 -2.66%
2021-11-22 0 20.70 20.70 20.85 20.05 21.20 319,300 6,571,670 20.581 20.70 20.70 20.85 20.05 21.20 319,300 20.581 -3.27%
2021-11-19 0 21.40 21.25 21.40 21.25 22.30 191,700 4,160,430 21.703 21.40 21.25 21.40 21.25 22.30 191,700 21.703 -4.25%
2021-11-18 0 22.35 21.80 22.35 20.50 22.60 367,100 8,022,925 21.855 22.35 21.80 22.35 20.50 22.60 367,100 21.855 5.67%
2021-11-17 0 21.15 20.60 21.15 20.45 21.55 142,100 2,975,890 20.942 21.15 20.60 21.15 20.45 21.55 142,100 20.942 0.24%
2021-11-16 0 21.10 20.80 21.10 20.60 21.10 60,400 1,255,260 20.782 21.10 20.80 21.10 20.60 21.10 60,400 20.782 0.72%
2021-11-15 0 20.95 20.95 21.00 20.45 21.10 89,100 1,850,375 20.767 20.95 20.95 21.00 20.45 21.10 89,100 20.767 1.21%
2021-11-12 0 20.70 20.70 20.75 20.15 21.00 310,100 6,361,375 20.514 20.70 20.70 20.75 20.15 21.00 310,100 20.514 1.72%
2021-11-11 0 20.35 20.00 20.35 19.88 20.55 144,300 2,901,378 20.107 20.35 20.00 20.35 19.88 20.55 144,300 20.107 2.99%
2021-11-10 0 19.76 19.76 19.94 19.40 20.95 165,600 3,278,504 19.798 19.76 19.76 19.94 19.40 20.95 165,600 19.798 -5.23%
2021-11-09 0 20.85 20.55 20.85 20.45 21.70 177,200 3,712,710 20.952 20.85 20.55 20.85 20.45 21.70 177,200 20.952 4.25%
2021-11-08 0 20.00 19.82 20.00 19.56 20.30 240,700 4,742,596 19.703 20.00 19.82 20.00 19.56 20.30 240,700 19.703 0.10%
2021-11-05 0 19.98 19.98 20.20 19.98 21.20 182,200 3,718,842 20.411 19.98 19.98 20.20 19.98 21.20 182,200 20.411 -6.85%
2021-11-04 0 21.45 21.10 21.45 20.95 22.60 198,400 4,279,050 21.568 21.45 21.10 21.45 20.95 22.60 198,400 21.568 -0.92%
2021-11-03 0 21.65 21.65 21.85 21.65 23.55 165,400 3,685,040 22.280 21.65 21.65 21.85 21.65 23.55 165,400 22.280 -5.87%
2021-11-02 0 23.00 22.55 23.00 22.10 23.85 80,100 1,818,015 22.697 23.00 22.55 23.00 22.10 23.85 80,100 22.697 0.00%
2021-11-01 0 23.00 23.00 23.30 22.70 24.05 138,900 3,217,940 23.167 23.00 23.00 23.30 22.70 24.05 138,900 23.167 -1.71%
2021-10-29 0 23.40 23.10 23.40 23.00 24.30 201,800 4,748,650 23.531 23.40 23.10 23.40 23.00 24.30 201,800 23.531 -1.27%
2021-10-28 0 23.70 23.50 23.80 23.10 23.95 168,200 3,967,060 23.585 23.70 23.50 23.80 23.10 23.95 168,200 23.585 3.95%
2021-10-27 0 22.80 22.80 23.00 22.30 23.30 103,610 2,357,458 22.753 22.80 22.80 23.00 22.30 23.30 103,610 22.753 -3.18%
2021-10-26 0 23.55 23.15 23.55 23.05 24.10 163,286 3,827,615 23.441 23.55 23.15 23.55 23.05 24.10 163,286 23.441 -0.63%
2021-10-25 0 23.70 23.70 23.80 23.50 24.90 420,400 10,027,360 23.852 23.70 23.70 23.80 23.50 24.90 420,400 23.852 -4.82%
2021-10-22 0 24.90 24.90 25.00 24.30 25.25 64,600 1,606,670 24.871 24.90 24.90 25.00 24.30 25.25 64,600 24.871 0.20%
2021-10-21 0 24.85 24.85 25.20 24.60 25.85 87,600 2,208,930 25.216 24.85 24.85 25.20 24.60 25.85 87,600 25.216 -3.68%
2021-10-20 0 25.80 25.80 26.05 25.45 27.50 207,200 5,437,015 26.240 25.80 25.80 26.05 25.45 27.50 207,200 26.240 -1.53%
2021-10-19 0 26.20 26.00 26.20 24.00 26.30 279,120 7,089,250 25.399 26.20 26.00 26.20 24.00 26.30 279,120 25.399 6.72%
2021-10-18 0 24.55 24.15 24.65 23.45 25.00 135,000 3,316,070 24.563 24.55 24.15 24.65 23.45 25.00 135,000 24.563 0.41%
2021-10-15 0 24.45 24.45 24.70 23.10 24.60 108,100 2,620,975 24.246 24.45 24.45 24.70 23.10 24.60 108,100 24.246 3.82%
2021-10-12 0 23.55 23.25 23.55 23.00 24.50 141,810 3,336,581 23.529 23.55 23.25 23.55 23.00 24.50 141,810 23.529 -3.29%
2021-10-11 0 24.35 23.90 24.35 23.60 24.50 81,000 1,947,620 24.045 24.35 23.90 24.35 23.60 24.50 81,000 24.045 4.06%
2021-10-08 0 23.40 23.25 23.40 22.85 25.40 239,200 5,572,440 23.296 23.40 23.25 23.40 22.85 25.40 239,200 23.296 -3.70%
2021-10-07 0 24.30 24.30 24.50 23.45 24.70 169,250 4,079,047 24.101 24.30 24.30 24.50 23.45 24.70 169,250 24.101 1.46%
2021-10-06 0 23.95 23.65 23.95 23.60 24.50 154,315 3,688,517 23.903 23.95 23.65 23.95 23.60 24.50 154,315 23.903 -2.24%
2021-10-05 0 24.50 24.50 24.85 24.00 25.60 90,571 2,234,552 24.672 24.50 24.50 24.85 24.00 25.60 90,571 24.672 -2.00%
2021-10-04 0 25.00 24.55 25.00 24.10 25.45 60,200 1,494,250 24.821 25.00 24.55 25.00 24.10 25.45 60,200 24.821 -1.19%
2021-09-30 0 25.30 25.30 25.60 24.60 25.65 36,800 921,790 25.049 25.30 25.30 25.60 24.60 25.65 36,800 25.049 2.02%
2021-09-29 0 24.80 24.70 24.85 24.45 25.50 205,000 5,107,010 24.912 24.80 24.70 24.85 24.45 25.50 205,000 24.912 -3.69%
2021-09-28 0 25.75 25.60 25.75 24.80 26.35 180,600 4,650,485 25.750 25.75 25.60 25.75 24.80 26.35 180,600 25.750 1.98%
2021-09-27 0 25.25 25.20 25.25 25.00 27.00 232,700 5,946,410 25.554 25.25 25.20 25.25 25.00 27.00 232,700 25.554 -5.78%
2021-09-24 0 26.80 26.80 26.95 26.70 27.70 88,900 2,422,555 27.250 26.80 26.80 26.95 26.70 27.70 88,900 27.250 -4.29%
2021-09-23 0 28.00 28.00 28.10 26.60 29.60 476,800 13,188,350 27.660 28.00 28.00 28.10 26.60 29.60 476,800 27.660 -0.53%
2021-09-21 0 28.15 28.15 28.30 27.40 28.20 61,000 1,693,805 27.767 28.15 28.15 28.30 27.40 28.20 61,000 27.767 0.54%
2021-09-20 0 28.00 27.85 28.00 26.45 28.60 171,600 4,744,590 27.649 28.00 27.85 28.00 26.45 28.60 171,600 27.649 -2.10%
2021-09-17 0 28.60 28.10 28.60 27.55 28.85 167,600 4,715,640 28.136 28.60 28.10 28.60 27.55 28.85 167,600 28.136 3.06%
2021-09-16 0 27.75 27.70 28.05 27.40 30.30 287,000 8,120,460 28.294 27.75 27.70 28.05 27.40 30.30 287,000 28.294 -6.25%
2021-09-15 0 29.60 29.60 29.75 28.95 31.45 219,600 6,572,910 29.931 29.60 29.60 29.75 28.95 31.45 219,600 29.931 0.34%
2021-09-14 0 29.50 29.50 29.70 29.00 30.50 130,000 3,846,180 29.586 29.50 29.50 29.70 29.00 30.50 130,000 29.586 -2.48%
2021-09-13 0 30.25 30.25 30.50 29.55 30.85 207,100 6,213,875 30.004 30.25 30.25 30.50 29.55 30.85 207,100 30.004 -3.97%
2021-09-10 0 31.50 31.40 31.50 31.00 32.00 100,400 3,146,480 31.339 31.50 31.40 31.50 31.00 32.00 100,400 31.339 1.61%
2021-09-09 0 31.00 31.00 31.20 30.80 32.50 164,100 5,145,120 31.354 31.00 31.00 31.20 30.80 32.50 164,100 31.354 -3.88%
2021-09-08 0 32.25 32.25 32.40 32.10 33.50 198,000 6,468,955 32.671 32.25 32.25 32.40 32.10 33.50 198,000 32.671 -3.44%
2021-09-07 0 33.40 33.30 33.40 32.10 33.50 214,605 7,010,327 32.666 33.40 33.30 33.40 32.10 33.50 214,605 32.666 0.00%
2021-09-06 0 33.40 33.15 33.40 31.00 33.50 378,000 12,112,150 32.043 33.40 33.15 33.40 31.00 33.50 378,000 32.043 0.60%
2021-09-03 0 33.20 33.10 33.20 32.95 34.60 266,300 9,019,860 33.871 33.20 33.10 33.20 32.95 34.60 266,300 33.871 -2.35%
2021-09-02 0 34.00 34.00 34.05 32.60 34.35 277,800 9,392,876 33.812 34.00 34.00 34.05 32.60 34.35 277,800 33.812 5.59%
2021-09-01 0 32.20 32.15 32.20 32.15 35.35 336,440 11,171,405 33.205 32.20 32.15 32.20 32.15 35.35 336,440 33.205 -6.12%
2021-08-31 0 34.30 34.30 34.35 32.95 35.15 949,800 32,435,620 34.150 34.30 34.30 34.35 32.95 35.15 949,800 34.150 3.94%
2021-08-30 0 33.00 32.75 33.00 30.85 33.15 698,510 22,526,935 32.250 33.00 32.75 33.00 30.85 33.15 698,510 32.250 7.84%
2021-08-27 0 30.60 30.55 30.60 30.05 31.65 383,800 11,805,770 30.760 30.60 30.55 30.60 30.05 31.65 383,800 30.760 3.03%
2021-08-26 0 29.70 29.55 29.70 29.00 31.05 274,400 8,159,600 29.736 29.70 29.55 29.70 29.00 31.05 274,400 29.736 -4.19%
2021-08-25 0 31.00 30.90 31.00 28.65 31.20 343,700 10,406,170 30.277 31.00 30.90 31.00 28.65 31.20 343,700 30.277 6.53%
2021-08-24 0 29.10 28.95 29.10 28.70 29.70 113,200 3,300,035 29.152 29.10 28.95 29.10 28.70 29.70 113,200 29.152 2.11%
2021-08-23 0 28.50 28.40 28.50 28.30 29.30 219,600 6,316,240 28.762 28.50 28.40 28.50 28.30 29.30 219,600 28.762 1.79%
2021-08-20 0 28.00 28.00 28.10 27.50 29.80 232,800 6,612,330 28.403 28.00 28.00 28.10 27.50 29.80 232,800 28.403 -6.67%
2021-08-19 0 30.00 29.80 30.10 29.40 31.00 159,800 4,766,670 29.829 30.00 29.80 30.10 29.40 31.00 159,800 29.829 -1.48%
2021-08-18 0 30.45 30.30 30.45 29.00 31.25 333,400 10,114,240 30.337 30.45 30.30 30.45 29.00 31.25 333,400 30.337 5.73%
2021-08-17 0 28.80 28.70 28.80 28.00 30.30 302,900 8,757,845 28.913 28.80 28.70 28.80 28.00 30.30 302,900 28.913 -4.95%
2021-08-16 0 30.30 30.30 30.40 29.45 31.00 260,800 7,832,030 30.031 30.30 30.30 30.40 29.45 31.00 260,800 30.031 -2.26%
2021-08-13 0 31.00 31.00 31.10 31.00 33.05 403,800 12,802,860 31.706 31.00 31.00 31.10 31.00 33.05 403,800 31.706 -4.76%
2021-08-12 0 32.55 32.55 32.70 32.50 34.20 394,500 12,960,305 32.852 32.55 32.55 32.70 32.50 34.20 394,500 32.852 -3.56%
2021-08-11 0 33.75 33.40 33.75 33.10 34.75 241,300 8,155,950 33.800 33.75 33.40 33.75 33.10 34.75 241,300 33.800 -0.74%
2021-08-10 0 34.00 33.85 34.30 33.80 36.60 441,600 15,225,535 34.478 34.00 33.85 34.30 33.80 36.60 441,600 34.478 -6.34%
2021-08-09 0 36.30 36.25 36.30 33.50 37.00 841,600 30,296,875 35.999 36.30 36.25 36.30 33.50 37.00 841,600 35.999 8.68%
2021-08-06 0 33.40 33.10 33.40 32.55 35.30 561,400 18,847,500 33.572 33.40 33.10 33.40 32.55 35.30 561,400 33.572 -5.52%
2021-08-05 0 35.35 35.00 35.35 34.60 36.20 412,300 14,535,036 35.254 35.35 35.00 35.35 34.60 36.20 412,300 35.254 -0.70%
2021-08-04 0 35.60 35.30 35.60 34.60 36.15 483,400 17,128,210 35.433 35.60 35.30 35.60 34.60 36.15 483,400 35.433 1.57%
2021-08-03 0 35.05 35.00 35.15 33.25 36.20 1,152,690 40,140,866 34.824 35.05 35.00 35.15 33.25 36.20 1,152,690 34.824 3.70%
2021-08-02 0 33.80 33.80 34.00 32.85 35.45 1,297,900 44,543,920 34.320 33.80 33.80 34.00 32.85 35.45 1,297,900 34.320 2.42%
2021-07-30 0 33.00 32.95 33.00 27.80 33.60 1,854,500 58,052,400 31.304 33.00 32.95 33.00 27.80 33.60 1,854,500 31.304 14.58%
2021-07-29 0 28.80 28.45 28.80 25.50 28.80 1,134,100 31,434,383 27.717 28.80 28.45 28.80 25.50 28.80 1,134,100 27.717 14.74%
2021-07-28 0 25.10 25.10 25.30 24.50 25.95 258,800 6,504,130 25.132 25.10 25.10 25.30 24.50 25.95 258,800 25.132 -1.57%
2021-07-27 0 25.50 24.90 25.50 24.45 28.50 729,600 19,079,585 26.151 25.50 24.90 25.50 24.45 28.50 729,600 26.151 -9.41%
2021-07-26 0 28.15 27.95 28.15 25.95 28.50 838,800 23,117,085 27.560 28.15 27.95 28.15 25.95 28.50 838,800 27.560 3.87%
2021-07-23 0 27.10 27.10 27.25 26.60 27.70 270,100 7,329,840 27.138 27.10 27.10 27.25 26.60 27.70 270,100 27.138 -1.81%
2021-07-22 0 27.60 27.55 27.60 26.25 27.75 473,700 12,814,480 27.052 27.60 27.55 27.60 26.25 27.75 473,700 27.052 4.94%
2021-07-21 0 26.30 25.95 26.30 23.90 26.30 391,400 9,875,895 25.232 26.30 25.95 26.30 23.90 26.30 391,400 25.232 10.27%
2021-07-20 0 23.85 23.85 24.20 23.80 24.80 265,600 6,385,415 24.041 23.85 23.85 24.20 23.80 24.80 265,600 24.041 -3.83%
2021-07-19 0 24.80 24.75 24.95 24.70 26.00 155,650 3,929,805 25.248 24.80 24.75 24.95 24.70 26.00 155,650 25.248 -3.13%
2021-07-16 0 25.60 25.45 25.60 25.30 26.65 338,350 8,709,085 25.740 25.60 25.45 25.60 25.30 26.65 338,350 25.740 -3.76%
2021-07-15 0 26.60 26.50 26.60 25.85 27.50 380,600 10,037,425 26.373 26.60 26.50 26.60 25.85 27.50 380,600 26.373 -2.03%
2021-07-14 0 27.15 26.95 27.25 26.40 28.85 479,200 13,279,980 27.713 27.15 26.95 27.25 26.40 28.85 479,200 27.713 -5.89%
2021-07-13 0 28.85 28.80 28.85 26.35 29.00 1,180,500 32,822,360 27.804 28.85 28.80 28.85 26.35 29.00 1,180,500 27.804 6.46%
2021-07-12 0 27.10 27.00 27.10 23.75 27.20 662,510 17,130,161 25.856 27.10 27.00 27.10 23.75 27.20 662,510 25.856 11.07%
2021-07-09 0 24.40 23.90 24.40 23.50 24.90 176,000 4,232,570 24.049 24.40 23.90 24.40 23.50 24.90 176,000 24.049 1.24%
2021-07-08 0 24.10 24.10 24.30 24.00 26.00 408,300 10,050,725 24.616 24.10 24.10 24.30 24.00 26.00 408,300 24.616 -7.66%
2021-07-07 0 26.10 25.75 26.10 24.15 26.80 317,400 8,121,650 25.588 26.10 25.75 26.10 24.15 26.80 317,400 25.588 0.38%
2021-07-06 0 26.00 25.45 26.00 24.85 27.20 191,508 4,911,099 25.644 26.00 25.45 26.00 24.85 27.20 191,508 25.644 0.00%
2021-07-05 0 26.00 25.90 26.40 25.60 27.20 183,400 4,847,330 26.430 26.00 25.90 26.40 25.60 27.20 183,400 26.430 -1.33%
2021-07-02 0 26.35 26.20 26.35 25.60 28.15 384,000 10,279,115 26.769 26.35 26.20 26.35 25.60 28.15 384,000 26.769 -6.23%
2021-06-30 0 28.10 28.10 28.15 26.00 28.90 912,600 25,259,855 27.679 28.10 28.10 28.15 26.00 28.90 912,600 27.679 6.64%
2021-06-29 0 26.35 26.30 26.35 24.10 26.50 885,800 22,789,210 25.727 26.35 26.30 26.35 24.10 26.50 885,800 25.727 7.11%
2021-06-28 0 24.60 23.75 24.60 23.75 25.10 57,000 1,392,600 24.432 24.60 23.75 24.60 23.75 25.10 57,000 24.432 0.00%
2021-06-25 0 24.60 24.30 24.60 23.95 24.65 132,200 3,202,780 24.227 24.60 24.30 24.60 23.95 24.65 132,200 24.227 0.61%
2021-06-24 0 24.45 24.45 24.50 24.00 24.50 140,300 3,400,860 24.240 24.45 24.45 24.50 24.00 24.50 140,300 24.240 1.66%
2021-06-23 0 24.05 23.90 24.00 23.55 25.40 462,701 11,184,584 24.172 24.05 23.90 24.00 23.55 25.40 462,701 24.172 -3.80%
2021-06-22 0 25.00 24.80 25.00 24.45 25.40 195,000 4,868,850 24.968 25.00 24.80 25.00 24.45 25.40 195,000 24.968 2.67%
2021-06-21 0 24.35 24.25 24.60 23.95 25.00 58,000 1,421,345 24.506 24.35 24.25 24.60 23.95 25.00 58,000 24.506 -1.22%
2021-06-18 0 24.65 24.35 24.65 23.20 25.10 409,600 9,991,810 24.394 24.65 24.35 24.65 23.20 25.10 409,600 24.394 4.01%
2021-06-17 0 23.70 23.45 23.80 23.20 25.00 174,410 4,167,157 23.893 23.70 23.45 23.80 23.20 25.00 174,410 23.893 -5.95%
2021-06-16 0 25.20 25.20 25.40 23.70 25.40 165,700 4,033,390 24.342 25.20 25.20 25.40 23.70 25.40 165,700 24.342 1.61%
2021-06-15 0 24.80 24.65 24.80 24.65 25.85 88,200 2,203,320 24.981 24.80 24.65 24.80 24.65 25.85 88,200 24.981 -2.75%
2021-06-11 0 25.50 25.50 25.75 24.80 26.50 202,300 5,159,295 25.503 25.50 25.50 25.75 24.80 26.50 202,300 25.503 -3.59%
2021-06-10 0 26.45 26.45 26.50 25.25 26.70 119,800 3,119,140 26.036 26.45 26.45 26.50 25.25 26.70 119,800 26.036 4.96%
2021-06-09 0 25.20 25.20 25.70 24.30 25.70 142,000 3,552,770 25.020 25.20 25.20 25.70 24.30 25.70 142,000 25.020 3.49%
2021-06-08 0 24.35 23.85 24.15 23.65 25.80 171,300 4,224,740 24.663 24.35 23.85 24.15 23.65 25.80 171,300 24.663 -5.98%
2021-06-07 0 25.90 25.90 26.15 25.20 26.30 86,100 2,222,175 25.809 25.90 25.90 26.15 25.20 26.30 86,100 25.809 -0.38%
2021-06-04 0 26.00 26.00 26.40 25.30 26.40 204,200 5,313,330 26.020 26.00 26.00 26.40 25.30 26.40 204,200 26.020 0.19%
2021-06-03 0 25.95 25.95 26.45 25.55 26.60 236,400 6,199,665 26.225 25.95 25.95 26.45 25.55 26.60 236,400 26.225 1.17%
2021-06-02 0 25.65 25.65 26.00 25.60 26.15 94,900 2,463,185 25.956 25.65 25.65 26.00 25.60 26.15 94,900 25.956 -0.97%
2021-06-01 0 25.90 25.65 25.95 24.05 26.00 262,100 6,740,795 25.718 25.90 25.65 25.95 24.05 26.00 262,100 25.718 4.44%
2021-05-31 0 24.80 24.80 25.05 24.15 25.25 428,350 10,683,215 24.940 24.80 24.80 25.05 24.15 25.25 428,350 24.940 0.00%
2021-05-28 0 24.80 24.80 24.90 24.25 25.20 392,600 9,747,365 24.828 24.80 24.80 24.90 24.25 25.20 392,600 24.828 2.27%
2021-05-27 0 24.25 24.25 24.30 23.00 24.65 375,700 9,060,115 24.115 24.25 24.25 24.30 23.00 24.65 375,700 24.115 2.54%
2021-05-26 0 23.65 23.40 23.65 22.50 23.75 430,500 10,079,906 23.414 23.65 23.40 23.65 22.50 23.75 430,500 23.414 1.50%
2021-05-25 0 23.30 23.30 23.45 22.20 23.75 310,738 7,203,177 23.181 23.30 23.30 23.45 22.20 23.75 310,738 23.181 0.65%
2021-05-24 0 23.15 22.90 23.15 22.55 23.15 58,300 1,336,565 22.926 23.15 22.90 23.15 22.55 23.15 58,300 22.926 0.00%
2021-05-21 0 23.15 23.00 23.15 22.65 23.40 211,400 4,869,205 23.033 23.15 23.00 23.15 22.65 23.40 211,400 23.033 0.87%
2021-05-20 0 22.95 22.95 23.00 22.50 23.40 156,500 3,581,265 22.883 22.95 22.95 23.00 22.50 23.40 156,500 22.883 -0.43%
2021-05-18 0 23.05 22.55 23.05 22.40 23.35 134,800 3,081,270 22.858 23.05 22.55 23.05 22.40 23.35 134,800 22.858 3.13%
2021-05-17 0 22.35 22.35 22.45 21.50 22.70 165,650 3,662,542 22.110 22.35 22.35 22.45 21.50 22.70 165,650 22.110 3.47%
2021-05-14 0 21.60 21.60 21.80 21.50 23.30 208,700 4,639,420 22.230 21.60 21.60 21.80 21.50 23.30 208,700 22.230 -7.30%
2021-05-13 0 23.30 23.15 23.30 21.70 23.75 482,210 11,060,350 22.937 23.30 23.15 23.30 21.70 23.75 482,210 22.937 1.75%
2021-05-12 0 22.90 22.90 23.00 22.25 23.60 149,900 3,429,056 22.876 22.90 22.90 23.00 22.25 23.60 149,900 22.876 -3.78%
2021-05-11 0 23.80 23.75 23.80 23.00 23.85 209,600 4,911,555 23.433 23.80 23.75 23.80 23.00 23.85 209,600 23.433 -1.45%
2021-05-10 0 24.15 24.10 24.30 23.65 24.30 169,400 4,078,090 24.074 24.15 24.10 24.30 23.65 24.30 169,400 24.074 0.42%
2021-05-07 0 24.05 24.00 24.05 23.60 25.00 337,300 8,148,105 24.157 24.05 24.00 24.05 23.60 25.00 337,300 24.157 -2.83%
2021-05-06 0 24.75 24.75 24.90 24.15 25.45 244,600 6,080,415 24.859 24.75 24.75 24.90 24.15 25.45 244,600 24.859 -3.51%
2021-05-05 0 25.65 25.55 25.65 25.40 26.50 177,800 4,594,000 25.838 25.65 25.55 25.65 25.40 26.50 177,800 25.838 -0.97%
2021-05-04 0 25.90 25.60 25.90 25.30 26.70 151,400 3,925,975 25.931 25.90 25.60 25.90 25.30 26.70 151,400 25.931 -0.77%
2021-05-03 0 26.10 25.60 26.10 25.20 26.30 124,000 3,197,005 25.782 26.10 25.60 26.10 25.20 26.30 124,000 25.782 -2.61%
2021-04-30 0 26.80 26.25 26.80 24.90 26.80 397,900 10,342,005 25.991 26.80 26.25 26.80 24.90 26.80 397,900 25.991 1.52%
2021-04-29 0 26.40 26.20 26.40 25.90 27.25 340,350 8,998,132 26.438 26.40 26.20 26.40 25.90 27.25 340,350 26.438 -0.94%
2021-04-28 0 26.65 26.45 26.65 25.40 27.25 373,400 9,840,940 26.355 26.65 26.45 26.65 25.40 27.25 373,400 26.355 1.14%
2021-04-27 0 26.35 26.35 26.40 25.80 27.35 272,600 7,208,585 26.444 26.35 26.35 26.40 25.80 27.35 272,600 26.444 -0.94%
2021-04-26 0 26.60 26.60 26.80 26.35 27.50 454,260 12,148,502 26.743 26.60 26.60 26.80 26.35 27.50 454,260 26.743 -3.27%
2021-04-23 0 27.50 27.50 27.60 23.95 28.20 1,259,150 33,815,657 26.856 27.50 27.50 27.60 23.95 28.20 1,259,150 26.856 14.82%
2021-04-22 0 23.95 23.90 23.95 23.60 25.50 532,500 12,825,265 24.085 23.95 23.90 23.95 23.60 25.50 532,500 24.085 -5.89%
2021-04-21 0 25.45 25.35 25.45 25.20 26.65 253,700 6,516,135 25.684 25.45 25.35 25.45 25.20 26.65 253,700 25.684 -6.61%
2021-04-20 0 27.25 27.25 27.40 27.00 27.65 135,570 3,680,215 27.146 27.25 27.25 27.40 27.00 27.65 135,570 27.146 -1.09%
2021-04-19 0 27.55 27.55 27.70 26.95 27.80 135,800 3,716,165 27.365 27.55 27.55 27.70 26.95 27.80 135,800 27.365 0.18%
2021-04-16 0 27.50 27.40 27.60 26.95 28.25 197,900 5,391,712 27.245 27.50 27.40 27.60 26.95 28.25 197,900 27.245 -3.17%
2021-04-15 0 28.40 27.80 28.45 27.20 28.50 228,660 6,358,293 27.807 28.40 27.80 28.45 27.20 28.50 228,660 27.807 -0.35%
2021-04-14 0 28.50 28.50 28.55 27.50 28.70 534,410 15,166,838 28.381 28.50 28.50 28.55 27.50 28.70 534,410 28.381 2.15%
2021-04-13 0 27.90 27.90 27.95 25.95 28.10 713,800 19,709,883 27.613 27.90 27.90 27.95 25.95 28.10 713,800 27.613 6.69%
2021-04-12 0 26.15 26.15 26.35 24.70 26.50 551,800 14,223,995 25.777 26.15 26.15 26.35 24.70 26.50 551,800 25.777 -1.32%
2021-04-09 0 26.50 26.50 26.55 24.80 26.80 533,048 14,013,559 26.289 26.50 26.50 26.55 24.80 26.80 533,048 26.289 4.74%
2021-04-08 0 25.30 25.30 25.65 24.40 26.35 628,712 15,943,369 25.359 25.30 25.30 25.65 24.40 26.35 628,712 25.359 -2.50%
2021-04-07 0 25.95 25.90 25.95 22.60 26.20 699,050 17,219,545 24.633 25.95 25.90 25.95 22.60 26.20 699,050 24.633 10.19%
2021-04-01 0 23.55 23.45 23.55 22.10 23.65 703,800 16,152,310 22.950 23.55 23.45 23.55 22.10 23.65 703,800 22.950 2.84%
2021-03-31 0 22.90 22.90 22.95 22.40 23.85 504,400 11,591,450 22.981 22.90 22.90 22.95 22.40 23.85 504,400 22.981 0.44%
2021-03-30 0 22.80 22.75 22.80 22.40 25.00 985,400 22,730,850 23.068 22.80 22.75 22.80 22.40 25.00 985,400 23.068 -8.80%
2021-03-29 0 1.250 1.240 1.250 1.180 1.410 35,185,600 43,876,336 1.2470 25.00 24.80 25.00 23.60 28.20 1,759,280 24.940 -9.42%
2021-03-26 0 1.380 1.380 1.400 1.330 1.410 10,177,600 14,075,208 1.3830 27.60 27.60 28.00 26.60 28.20 508,880 27.659 3.76%
2021-03-25 0 1.330 1.330 1.340 1.290 1.390 8,808,000 11,794,760 1.3391 26.60 26.60 26.80 25.80 27.80 440,400 26.782 -2.92%
2021-03-24 0 1.370 1.370 1.390 1.360 1.500 12,108,000 16,897,600 1.3956 27.40 27.40 27.80 27.20 30.00 605,400 27.911 -7.43%
2021-03-23 0 1.480 1.470 1.480 1.440 1.560 8,680,000 12,884,200 1.4844 29.60 29.40 29.60 28.80 31.20 434,000 29.687 -3.90%
2021-03-22 0 1.540 1.540 1.550 1.520 1.590 5,898,000 9,116,720 1.5457 30.80 30.80 31.00 30.40 31.80 294,900 30.915 0.65%
2021-03-19 0 1.530 1.510 1.530 1.470 1.580 9,988,000 15,037,840 1.5056 30.60 30.20 30.60 29.40 31.60 499,400 30.112 -3.16%
2021-03-18 0 1.580 1.580 1.590 1.560 1.660 14,272,000 22,866,780 1.6022 31.60 31.60 31.80 31.20 33.20 713,600 32.044 -3.66%
2021-03-17 0 1.640 1.630 1.640 1.570 1.650 13,218,000 21,377,740 1.6173 32.80 32.60 32.80 31.40 33.00 660,900 32.346 2.50%
2021-03-16 0 1.600 1.590 1.600 1.500 1.610 7,760,000 12,140,240 1.5645 32.00 31.80 32.00 30.00 32.20 388,000 31.289 1.27%
2021-03-15 0 1.580 1.570 1.580 1.560 1.690 16,978,000 27,472,940 1.6181 31.60 31.40 31.60 31.20 33.80 848,900 32.363 1.28%
2021-03-12 0 1.560 1.550 1.560 1.470 1.700 48,286,600 76,821,572 1.5910 31.20 31.00 31.20 29.40 34.00 2,414,330 31.819 5.41%
2021-03-11 0 1.480 1.470 1.480 1.280 1.510 39,008,000 55,745,240 1.4291 29.60 29.40 29.60 25.60 30.20 1,950,400 28.581 15.63%
2021-03-10 0 1.280 1.280 1.300 1.280 1.420 20,186,000 26,647,160 1.3201 25.60 25.60 26.00 25.60 28.40 1,009,300 26.402 -1.54%
2021-03-09 0 1.300 1.290 1.300 1.240 1.430 26,630,000 35,193,520 1.3216 26.00 25.80 26.00 24.80 28.60 1,331,500 26.431 -2.26%
2021-03-08 0 1.330 1.330 1.340 1.310 1.650 27,800,000 40,000,160 1.4389 26.60 26.60 26.80 26.20 33.00 1,390,000 28.777 -16.35%
2021-03-05 0 1.590 1.580 1.590 1.500 1.690 18,132,400 29,049,580 1.6021 31.80 31.60 31.80 30.00 33.80 906,620 32.042 -7.56%
2021-03-04 0 1.720 1.720 1.730 1.660 1.860 18,678,000 32,369,960 1.7331 34.40 34.40 34.60 33.20 37.20 933,900 34.661 -7.53%
2021-03-03 0 1.860 1.860 1.870 1.790 1.930 17,498,000 32,504,280 1.8576 37.20 37.20 37.40 35.80 38.60 874,900 37.152 1.64%
2021-03-02 0 1.830 1.830 1.860 1.830 2.090 20,802,000 40,284,360 1.9366 36.60 36.60 37.20 36.60 41.80 1,040,100 38.731 -7.58%
2021-03-01 0 1.980 1.970 1.980 1.840 1.980 19,898,000 37,970,600 1.9083 39.60 39.40 39.60 36.80 39.60 994,900 38.165 8.79%
2021-02-26 0 1.820 1.810 1.820 1.770 1.930 36,576,800 67,369,644 1.8419 36.40 36.20 36.40 35.40 38.60 1,828,840 36.837 -8.08%
2021-02-25 0 1.980 1.980 1.990 1.960 2.230 43,866,000 89,847,460 2.0482 39.60 39.60 39.80 39.20 44.60 2,193,300 40.965 -1.49%
2021-02-24 0 2.010 2.000 2.010 1.890 2.280 35,817,000 71,232,750 1.9888 40.20 40.00 40.20 37.80 45.60 1,790,850 39.776 -8.64%
2021-02-23 0 2.200 2.200 2.210 2.180 2.330 26,804,000 60,165,560 2.2446 44.00 44.00 44.20 43.60 46.60 1,340,200 44.893 2.33%
2021-02-22 0 2.150 2.150 2.160 2.130 2.410 24,616,000 55,795,420 2.2666 43.00 43.00 43.20 42.60 48.20 1,230,800 45.333 -8.12%
2021-02-19 0 2.340 2.340 2.350 2.280 2.550 21,504,000 51,201,680 2.3810 46.80 46.80 47.00 45.60 51.00 1,075,200 47.621 -3.70%
2021-02-18 0 2.430 2.430 2.440 2.300 2.770 33,176,000 82,780,300 2.4952 48.60 48.60 48.80 46.00 55.40 1,658,800 49.904 -8.30%
2021-02-17 0 2.650 2.650 2.680 2.420 2.800 44,540,800 118,799,824 2.6672 53.00 53.00 53.60 48.40 56.00 2,227,040 53.344 8.61%
2021-02-16 0 2.440 2.430 2.440 2.210 2.620 49,740,600 119,227,856 2.3970 48.80 48.60 48.80 44.20 52.40 2,487,030 47.940 6.55%
2021-02-11 0 2.290 2.290 2.300 2.220 2.370 14,392,000 32,916,120 2.2871 45.80 45.80 46.00 44.40 47.40 719,600 45.742 -0.43%
2021-02-10 0 2.300 2.300 2.310 2.120 2.400 61,089,800 141,049,810 2.3089 46.00 46.00 46.20 42.40 48.00 3,054,490 46.178 4.55%
2021-02-09 0 2.200 2.190 2.200 1.840 2.200 65,061,000 134,537,050 2.0679 44.00 43.80 44.00 36.80 44.00 3,253,050 41.357 20.22%
2021-02-08 0 1.830 1.830 1.850 1.750 1.950 58,088,000 106,299,300 1.8300 36.60 36.60 37.00 35.00 39.00 2,904,400 36.599 -4.69%
2021-02-05 0 1.920 1.920 1.940 1.900 2.080 65,872,000 129,455,420 1.9653 38.40 38.40 38.80 38.00 41.60 3,293,600 39.305 -6.34%
2021-02-04 0 2.050 2.050 2.060 2.020 2.330 64,592,000 141,754,970 2.1946 41.00 41.00 41.20 40.40 46.60 3,229,600 43.892 -2.84%
2021-02-03 0 2.110 2.110 2.120 2.080 2.350 77,861,000 166,062,880 2.1328 42.20 42.20 42.40 41.60 47.00 3,893,050 42.656 0.96%
2021-02-02 0 2.090 2.090 2.100 1.820 2.190 111,174,400 223,036,016 2.0062 41.80 41.80 42.00 36.40 43.80 5,558,720 40.124 16.11%
2021-02-01 0 1.800 1.790 1.800 1.760 1.990 39,048,000 70,970,280 1.8175 36.00 35.80 36.00 35.20 39.80 1,952,400 36.350 -5.26%
2021-01-29 0 1.900 1.900 1.920 1.780 2.190 89,650,000 179,339,740 2.0004 38.00 38.00 38.40 35.60 43.80 4,482,500 40.009 -2.56%
2021-01-28 0 1.950 1.950 1.960 1.880 2.480 113,203,980 248,884,915 2.1986 39.00 39.00 39.20 37.60 49.60 5,660,199 43.971 -25.86%
2021-01-27 0 2.630 2.630 2.640 1.690 2.630 185,312,600 408,843,710 2.2062 52.60 52.60 52.80 33.80 52.60 9,265,630 44.125 46.93%
2021-01-26 0 1.790 1.780 1.790 1.670 1.810 25,958,000 45,143,400 1.7391 35.80 35.60 35.80 33.40 36.20 1,297,900 34.782 2.87%
2021-01-25 0 1.740 1.730 1.740 1.650 1.920 71,754,000 127,789,839 1.7809 34.80 34.60 34.80 33.00 38.40 3,587,700 35.619 2.96%
2021-01-22 0 1.690 1.670 1.690 1.630 1.740 25,164,000 42,214,920 1.6776 33.80 33.40 33.80 32.60 34.80 1,258,200 33.552 3.68%
2021-01-21 0 1.630 1.630 1.640 1.580 1.700 26,654,000 43,352,380 1.6265 32.60 32.60 32.80 31.60 34.00 1,332,700 32.530 -0.61%
2021-01-20 0 1.640 1.640 1.650 1.630 1.850 50,969,000 88,331,800 1.7330 32.80 32.80 33.00 32.60 37.00 2,548,450 34.661 -4.09%
2021-01-19 0 1.710 1.710 1.720 1.690 1.860 21,709,000 38,021,450 1.7514 34.20 34.20 34.40 33.80 37.20 1,085,450 35.028 -2.84%
2021-01-18 0 1.760 1.760 1.770 1.640 1.790 29,985,200 51,449,308 1.7158 35.20 35.20 35.40 32.80 35.80 1,499,260 34.316 -1.12%
2021-01-15 0 1.780 1.770 1.780 1.660 1.820 14,364,000 24,982,600 1.7393 35.60 35.40 35.60 33.20 36.40 718,200 34.785 0.56%
2021-01-14 0 1.770 1.760 1.770 1.620 1.800 35,114,000 60,122,540 1.7122 35.40 35.20 35.40 32.40 36.00 1,755,700 34.244 1.72%
2021-01-13 0 1.740 1.740 1.750 1.740 2.000 48,834,000 90,892,840 1.8613 34.80 34.80 35.00 34.80 40.00 2,441,700 37.225 -5.95%
2021-01-12 0 1.850 1.840 1.850 1.670 1.980 40,044,800 73,506,176 1.8356 37.00 36.80 37.00 33.40 39.60 2,002,240 36.712 1.65%
2021-01-11 0 1.820 1.810 1.820 1.530 1.840 92,295,000 155,352,910 1.6832 36.40 36.20 36.40 30.60 36.80 4,614,750 33.664 20.53%
2021-01-08 0 1.510 1.510 1.540 1.430 1.620 47,624,000 72,920,530 1.5312 30.20 30.20 30.80 28.60 32.40 2,381,200 30.623 7.09%
2021-01-07 0 1.410 1.410 1.440 1.170 1.500 43,203,000 58,840,810 1.3620 28.20 28.20 28.80 23.40 30.00 2,160,150 27.239 20.51%
2021-01-06 0 1.170 1.140 1.170 1.140 1.260 14,274,000 16,721,600 1.1715 23.40 22.80 23.40 22.80 25.20 713,700 23.429 -0.85%
2021-01-05 0 1.180 1.180 1.200 1.180 1.360 24,012,000 30,355,460 1.2642 23.60 23.60 24.00 23.60 27.20 1,200,600 25.284 -8.53%
2021-01-04 0 1.290 1.260 1.290 1.100 1.370 36,998,000 47,309,500 1.2787 25.80 25.20 25.80 22.00 27.40 1,849,900 25.574 17.27%
2020-12-31 0 1.100 1.070 1.100 1.050 1.130 3,996,000 4,340,340 1.0862 22.00 21.40 22.00 21.00 22.60 199,800 21.723 4.76%
2020-12-30 0 1.050 1.030 1.050 1.030 1.150 9,273,000 10,040,260 1.0827 21.00 20.60 21.00 20.60 23.00 463,650 21.655 -3.67%
2020-12-29 0 1.090 1.080 1.090 1.070 1.240 7,737,000 8,945,850 1.1562 21.80 21.60 21.80 21.40 24.80 386,850 23.125 -11.38%
2020-12-28 0 1.230 1.220 1.230 1.140 1.320 22,543,800 27,530,744 1.2212 24.60 24.40 24.60 22.80 26.40 1,127,190 24.424 10.81%
2020-12-24 0 1.110 1.110 1.120 0.990 1.150 9,866,800 10,687,588 1.0832 22.20 22.20 22.40 19.80 23.00 493,340 21.664 12.12%
2020-12-23 0 0.990 0.980 0.990 0.910 1.000 2,443,000 2,329,840 0.9537 19.80 19.60 19.80 18.20 20.00 122,150 19.074 10.00%
2020-12-22 0 0.900 0.900 0.930 0.900 0.970 714,000 662,720 0.9282 18.00 18.00 18.60 18.00 19.40 35,700 18.564 -4.26%
2020-12-21 0 0.940 0.940 0.970 0.910 0.980 3,334,000 3,175,000 0.9523 18.80 18.80 19.40 18.20 19.60 166,700 19.046 3.30%
2020-12-18 0 0.910 0.890 0.910 0.880 0.910 106,000 95,800 0.9038 18.20 17.80 18.20 17.60 18.20 5,300 18.075 0.00%
2020-12-17 0 0.910 0.900 0.910 0.900 0.930 2,200,000 2,003,100 0.9105 18.20 18.00 18.20 18.00 18.60 110,000 18.210 -2.15%
2020-12-16 0 0.930 0.900 0.920 0.850 0.930 2,604,000 2,296,080 0.8818 18.60 18.00 18.40 17.00 18.60 130,200 17.635 4.49%
2020-12-15 0 0.890 0.890 0.900 0.890 0.910 666,000 597,620 0.8973 17.80 17.80 18.00 17.80 18.20 33,300 17.947 -2.20%
2020-12-14 0 0.910 0.910 0.920 0.890 0.930 958,000 870,400 0.9086 18.20 18.20 18.40 17.80 18.60 47,900 18.171 -2.15%
2020-12-11 0 0.930 0.910 0.930 0.910 0.930 36,000 33,040 0.9178 18.60 18.20 18.60 18.20 18.60 1,800 18.356 1.09%
2020-12-10 0 0.920 0.920 0.940 0.900 0.930 894,000 814,220 0.9108 18.40 18.40 18.80 18.00 18.60 44,700 18.215 -3.16%
2020-12-09 0 0.950 0.930 0.950 0.930 0.950 72,000 68,100 0.9458 19.00 18.60 19.00 18.60 19.00 3,600 18.917 0.00%
2020-12-08 0 0.950 0.930 0.950 0.910 0.950 752,000 700,580 0.9316 19.00 18.60 19.00 18.20 19.00 37,600 18.632 3.26%
2020-12-07 0 0.920 0.900 0.930 0.900 0.970 509,000 468,690 0.9208 18.40 18.00 18.60 18.00 19.40 25,450 18.416 -3.16%
2020-12-04 0 0.950 0.930 0.950 0.900 0.960 1,092,000 1,023,260 0.9371 19.00 18.60 19.00 18.00 19.20 54,600 18.741 -2.06%
2020-12-03 0 0.970 0.960 0.970 0.950 0.980 309,000 297,730 0.9635 19.40 19.20 19.40 19.00 19.60 15,450 19.271 1.04%
2020-12-02 0 0.960 0.960 0.970 0.960 0.990 354,000 342,260 0.9668 19.20 19.20 19.40 19.20 19.80 17,700 19.337 -3.03%
2020-12-01 0 0.990 0.980 0.990 0.970 1.000 1,682,000 1,661,800 0.9880 19.80 19.60 19.80 19.40 20.00 84,100 19.760 2.06%
2020-11-30 0 0.970 0.970 0.980 0.960 1.000 1,234,000 1,196,680 0.9698 19.40 19.40 19.60 19.20 20.00 61,700 19.395 -2.02%
2020-11-27 0 0.990 0.970 0.990 0.970 1.000 342,000 334,860 0.9791 19.80 19.40 19.80 19.40 20.00 17,100 19.582 -1.00%
2020-11-26 0 1.000 0.970 1.000 0.960 1.000 1,096,000 1,089,300 0.9939 20.00 19.40 20.00 19.20 20.00 54,800 19.878 0.00%
2020-11-25 0 1.000 0.980 1.000 0.980 1.010 1,668,000 1,664,260 0.9978 20.00 19.60 20.00 19.60 20.20 83,400 19.955 -0.99%
2020-11-24 0 1.010 1.010 1.020 0.990 1.030 2,214,800 2,248,032 1.0150 20.20 20.20 20.40 19.80 20.60 110,740 20.300 2.02%
2020-11-23 0 0.990 0.970 0.990 0.950 1.000 1,374,000 1,347,600 0.9808 19.80 19.40 19.80 19.00 20.00 68,700 19.616 -1.00%
2020-11-20 0 1.000 0.990 1.000 0.990 1.010 2,370,000 2,359,920 0.9957 20.00 19.80 20.00 19.80 20.20 118,500 19.915 -0.99%
2020-11-19 0 1.010 1.000 1.010 1.000 1.060 1,834,600 1,896,806 1.0339 20.20 20.00 20.20 20.00 21.20 91,730 20.678 -2.88%
2020-11-18 0 1.040 1.010 1.040 1.020 1.070 5,522,400 5,786,376 1.0478 20.80 20.20 20.80 20.40 21.40 276,120 20.956 1.96%
2020-11-17 0 1.020 1.010 1.020 0.980 1.090 4,814,000 4,999,040 1.0384 20.40 20.20 20.40 19.60 21.80 240,700 20.769 4.08%
2020-11-16 0 0.980 0.960 0.980 0.960 1.000 2,134,000 2,068,060 0.9691 19.60 19.20 19.60 19.20 20.00 106,700 19.382 -1.01%
2020-11-13 0 0.990 0.990 1.000 0.980 1.030 2,867,000 2,855,200 0.9959 19.80 19.80 20.00 19.60 20.60 143,350 19.918 -2.94%
2020-11-12 0 1.020 1.010 1.020 0.990 1.070 8,266,400 8,517,260 1.0303 20.40 20.20 20.40 19.80 21.40 413,320 20.607 -0.97%
2020-11-11 0 1.030 1.030 1.040 1.020 1.100 6,564,000 7,044,520 1.0732 20.60 20.60 20.80 20.40 22.00 328,200 21.464 -7.21%
2020-11-10 0 1.110 1.110 1.120 1.010 1.110 20,340,000 22,380,020 1.1003 22.20 22.20 22.40 20.20 22.20 1,017,000 22.006 7.77%
2020-11-09 0 1.030 1.030 1.050 1.030 1.070 2,860,000 2,983,480 1.0432 20.60 20.60 21.00 20.60 21.40 143,000 20.863 -2.83%
2020-11-06 0 1.060 1.060 1.070 1.030 1.080 1,926,000 2,014,380 1.0459 21.20 21.20 21.40 20.60 21.60 96,300 20.918 0.95%
2020-11-05 0 1.050 1.030 1.050 1.000 1.100 4,972,000 5,175,300 1.0409 21.00 20.60 21.00 20.00 22.00 248,600 20.818 1.94%
2020-11-04 0 1.030 1.000 1.030 1.000 1.070 2,645,000 2,692,490 1.0180 20.60 20.00 20.60 20.00 21.40 132,250 20.359 0.98%
2020-11-03 0 1.020 1.020 1.040 1.000 1.080 2,314,000 2,383,820 1.0302 20.40 20.40 20.80 20.00 21.60 115,700 20.603 -4.67%
2020-11-02 0 1.070 1.060 1.070 1.070 1.160 8,658,000 9,566,240 1.1049 21.40 21.20 21.40 21.40 23.20 432,900 22.098 -0.93%
2020-10-30 0 1.080 1.020 1.080 0.940 1.080 2,962,000 2,991,820 1.0101 21.60 20.40 21.60 18.80 21.60 148,100 20.201 5.88%
2020-10-29 0 1.020 0.960 1.020 0.960 1.020 1,926,000 1,908,040 0.9907 20.40 19.20 20.40 19.20 20.40 96,300 19.813 3.03%
2020-10-28 0 0.990 0.990 1.000 0.980 1.000 616,000 606,760 0.9850 19.80 19.80 20.00 19.60 20.00 30,800 19.700 -2.94%
2020-10-27 0 1.020 1.000 1.020 0.980 1.050 1,208,000 1,207,020 0.9992 20.40 20.00 20.40 19.60 21.00 60,400 19.984 -0.97%
2020-10-23 0 1.030 1.010 1.040 1.010 1.080 1,832,000 1,880,360 1.0264 20.60 20.20 20.80 20.20 21.60 91,600 20.528 -4.63%
2020-10-22 0 1.080 1.050 1.080 1.050 1.120 1,120,000 1,196,160 1.0680 21.60 21.00 21.60 21.00 22.40 56,000 21.360 -2.70%
2020-10-21 0 1.110 1.100 1.110 1.080 1.150 3,704,000 4,152,800 1.1212 22.20 22.00 22.20 21.60 23.00 185,200 22.423 0.00%
2020-10-20 0 1.110 1.100 1.110 0.990 1.110 8,924,000 9,379,580 1.0511 22.20 22.00 22.20 19.80 22.20 446,200 21.021 5.71%
2020-10-19 0 1.050 1.050 1.070 1.040 1.100 3,481,000 3,736,540 1.0734 21.00 21.00 21.40 20.80 22.00 174,050 21.468 -0.94%
2020-10-16 0 1.060 1.060 1.070 1.020 1.090 6,572,000 6,952,620 1.0579 21.20 21.20 21.40 20.40 21.80 328,600 21.158 2.91%
2020-10-15 0 1.030 1.020 1.040 1.010 1.040 2,228,000 2,274,560 1.0209 20.60 20.40 20.80 20.20 20.80 111,400 20.418 0.98%
2020-10-14 0 1.020 1.000 1.020 0.990 1.020 1,468,000 1,486,000 1.0123 20.40 20.00 20.40 19.80 20.40 73,400 20.245 2.00%
2020-10-12 0 1.000 0.990 1.000 0.960 1.020 2,506,000 2,469,200 0.9853 20.00 19.80 20.00 19.20 20.40 125,300 19.706 0.00%
2020-10-09 0 1.000 0.990 1.000 0.970 1.030 3,564,000 3,546,160 0.9950 20.00 19.80 20.00 19.40 20.60 178,200 19.900 -1.96%
2020-10-08 0 1.020 1.020 1.030 1.000 1.090 16,048,000 16,844,740 1.0496 20.40 20.40 20.60 20.00 21.80 802,400 20.993 3.03%
2020-10-07 0 0.990 0.990 1.000 0.960 1.010 6,284,000 6,188,760 0.9848 19.80 19.80 20.00 19.20 20.20 314,200 19.697 -3.88%
2020-10-06 0 1.030 1.020 1.030 0.950 1.080 9,404,000 9,630,460 1.0241 20.60 20.40 20.60 19.00 21.60 470,200 20.482 1.98%
2020-10-05 0 1.010 1.010 1.030 0.780 1.100 30,509,600 29,752,924 0.9752 20.20 20.20 20.60 15.60 22.00 1,525,480 19.504 29.49%
2020-09-30 0 0.780 0.760 0.790 0.750 0.780 1,124,000 861,280 0.7663 15.60 15.20 15.80 15.00 15.60 56,200 15.325 4.00%
2020-09-29 0 0.750 0.750 0.760 0.750 0.770 1,462,000 1,113,340 0.7615 15.00 15.00 15.20 15.00 15.40 73,100 15.230 1.35%
2020-09-28 0 0.740 0.740 0.760 0.700 0.760 2,078,000 1,542,520 0.7423 14.80 14.80 15.20 14.00 15.20 103,900 14.846 5.71%
2020-09-25 0 0.700 0.690 0.700 0.690 0.700 370,000 257,700 0.6965 14.00 13.80 14.00 13.80 14.00 18,500 13.930 0.00%
2020-09-24 0 0.700 0.690 0.700 0.690 0.720 284,000 200,740 0.7068 14.00 13.80 14.00 13.80 14.40 14,200 14.137 0.00%
2020-09-23 0 0.700 0.690 0.710 0.690 0.710 296,000 206,740 0.6984 14.00 13.80 14.20 13.80 14.20 14,800 13.969 0.00%
2020-09-22 0 0.700 0.680 0.700 0.690 0.710 958,000 666,560 0.6958 14.00 13.60 14.00 13.80 14.20 47,900 13.916 1.45%
2020-09-21 0 0.690 0.690 0.700 0.650 0.710 3,402,000 2,330,880 0.6851 13.80 13.80 14.00 13.00 14.20 170,100 13.703 -2.82%
2020-09-18 0 0.710 0.690 0.720 0.680 0.710 1,712,000 1,192,600 0.6966 14.20 13.80 14.40 13.60 14.20 85,600 13.932 -1.39%
2020-09-17 0 0.720 0.710 0.720 0.700 0.760 1,376,000 1,004,220 0.7298 14.40 14.20 14.40 14.00 15.20 68,800 14.596 -4.00%
2020-09-16 0 0.750 0.740 0.750 0.700 0.750 1,726,000 1,265,080 0.7330 15.00 14.80 15.00 14.00 15.00 86,300 14.659 5.63%
2020-09-15 0 0.710 0.700 0.720 0.640 0.730 4,166,000 2,861,900 0.6870 14.20 14.00 14.40 12.80 14.60 208,300 13.739 9.23%
2020-09-14 0 0.650 0.640 0.650 0.630 0.690 5,898,000 3,882,900 0.6583 13.00 12.80 13.00 12.60 13.80 294,900 13.167 -5.80%
2020-09-11 0 0.690 0.690 0.710 0.670 0.710 1,485,000 1,019,590 0.6866 13.80 13.80 14.20 13.40 14.20 74,250 13.732 1.47%
2020-09-10 0 0.680 0.670 0.680 0.670 0.740 1,874,000 1,330,560 0.7100 13.60 13.40 13.60 13.40 14.80 93,700 14.200 -8.11%
2020-09-09 0 0.740 0.730 0.750 0.730 0.750 800,000 592,040 0.7401 14.80 14.60 15.00 14.60 15.00 40,000 14.801 -1.33%
2020-09-08 0 0.750 0.740 0.750 0.730 0.770 1,090,000 823,730 0.7557 15.00 14.80 15.00 14.60 15.40 54,500 15.114 -3.85%
2020-09-07 0 0.780 0.780 0.790 0.760 0.800 718,000 566,800 0.7894 15.60 15.60 15.80 15.20 16.00 35,900 15.788 0.00%
2020-09-04 0 0.780 0.770 0.790 0.760 0.790 584,000 455,840 0.7805 15.60 15.40 15.80 15.20 15.80 29,200 15.611 -2.50%
2020-09-03 0 0.800 0.790 0.810 0.790 0.800 516,000 411,220 0.7969 16.00 15.80 16.20 15.80 16.00 25,800 15.939 0.00%
2020-09-02 0 0.800 0.800 0.810 0.800 0.820 1,846,000 1,485,000 0.8044 16.00 16.00 16.20 16.00 16.40 92,300 16.089 -5.88%
2020-09-01 0 0.850 0.820 0.850 0.790 0.880 4,734,000 3,940,680 0.8324 17.00 16.40 17.00 15.80 17.60 236,700 16.648 -2.30%
2020-08-31 0 0.870 0.870 0.880 0.870 0.890 922,000 807,520 0.8758 17.40 17.40 17.60 17.40 17.80 46,100 17.517 -3.33%
2020-08-28 0 0.900 0.900 0.910 0.790 0.900 13,914,000 11,713,100 0.8418 18.00 18.00 18.20 15.80 18.00 695,700 16.836 -1.10%
2020-08-27 0 0.910 0.890 0.910 0.890 0.950 2,774,000 2,503,700 0.9026 18.20 17.80 18.20 17.80 19.00 138,700 18.051 -5.21%
2020-08-26 0 0.960 0.940 0.960 0.940 0.960 1,038,000 986,200 0.9501 19.20 18.80 19.20 18.80 19.20 51,900 19.002 2.13%
2020-08-25 0 0.940 0.940 0.950 0.900 0.950 3,942,000 3,653,600 0.9268 18.80 18.80 19.00 18.00 19.00 197,100 18.537 2.17%
2020-08-24 0 0.920 0.900 0.920 0.890 0.920 2,948,000 2,674,860 0.9073 18.40 18.00 18.40 17.80 18.40 147,400 18.147 3.37%
2020-08-21 0 0.890 0.890 0.900 0.890 0.990 7,924,000 7,245,580 0.9144 17.80 17.80 18.00 17.80 19.80 396,200 18.288 -9.18%
2020-08-20 0 0.980 0.980 1.000 0.980 1.030 1,371,936 1,363,697 0.9940 19.60 19.60 20.00 19.60 20.60 68,597 19.880 -2.97%
2020-08-19 0 1.010 0.980 1.010 0.980 1.040 4,657,000 4,662,580 1.0012 20.20 19.60 20.20 19.60 20.80 232,850 20.024 0.00%
2020-08-18 0 1.010 1.010 1.020 1.010 1.080 19,306,000 20,216,360 1.0472 20.20 20.20 20.40 20.20 21.60 965,300 20.943 -7.34%
2020-08-17 0 1.090 1.070 1.090 1.040 1.090 22,360,200 23,894,366 1.0686 21.80 21.40 21.80 20.80 21.80 1,118,010 21.372 -2.68%
2020-08-14 0 1.120 1.100 1.120 1.070 1.120 45,408,220 50,081,864 1.1029 22.40 22.00 22.40 21.40 22.40 2,270,411 22.059 -0.88%
2020-08-13 0 1.130 1.130 1.140 1.080 1.150 20,864,664 23,488,191 1.1257 22.60 22.60 22.80 21.60 23.00 1,043,233 22.515 -1.74%
2020-08-12 0 1.150 1.130 1.150 1.090 1.150 18,951,000 21,292,980 1.1236 23.00 22.60 23.00 21.80 23.00 947,550 22.472 4.55%
2020-08-11 0 1.100 1.080 1.100 1.070 1.100 7,160,000 7,779,000 1.0865 22.00 21.60 22.00 21.40 22.00 358,000 21.729 0.00%
2020-08-10 0 1.100 1.090 1.100 0.990 1.100 28,691,800 30,312,766 1.0565 22.00 21.80 22.00 19.80 22.00 1,434,590 21.130 10.00%
2020-08-07 0 1.000 0.990 1.000 0.970 1.000 2,064,000 2,036,340 0.9866 20.00 19.80 20.00 19.40 20.00 103,200 19.732 1.01%
2020-08-06 0 0.990 0.980 0.990 0.950 1.000 3,918,000 3,862,040 0.9857 19.80 19.60 19.80 19.00 20.00 195,900 19.714 0.00%
2020-08-05 0 0.990 0.980 0.990 0.910 0.990 14,392,000 13,897,160 0.9656 19.80 19.60 19.80 18.20 19.80 719,600 19.312 6.45%
2020-08-04 0 0.930 0.900 0.930 0.900 0.950 6,194,000 5,724,860 0.9243 18.60 18.00 18.60 18.00 19.00 309,700 18.485 0.00%
2020-08-03 0 0.930 0.910 0.930 0.930 0.940 1,904,000 1,778,400 0.9340 18.60 18.20 18.60 18.60 18.80 95,200 18.681 0.00%
2020-07-31 0 0.930 0.900 0.930 0.900 0.930 1,447,400 1,323,492 0.9144 18.60 18.00 18.60 18.00 18.60 72,370 18.288 2.20%
2020-07-30 0 0.910 0.900 0.910 0.860 0.920 1,770,000 1,562,120 0.8826 18.20 18.00 18.20 17.20 18.40 88,500 17.651 3.41%
2020-07-29 0 0.880 0.860 0.880 0.850 0.880 1,214,000 1,052,080 0.8666 17.60 17.20 17.60 17.00 17.60 60,700 17.332 3.53%
2020-07-28 0 0.850 0.840 0.880 0.820 0.880 2,590,000 2,168,440 0.8372 17.00 16.80 17.60 16.40 17.60 129,500 16.745 2.41%
2020-07-27 0 0.830 0.820 0.830 0.830 0.870 7,420,000 6,272,640 0.8454 16.60 16.40 16.60 16.60 17.40 371,000 16.907 -5.68%
2020-07-24 0 0.880 0.870 0.880 0.860 0.910 4,267,600 3,737,084 0.8757 17.60 17.40 17.60 17.20 18.20 213,380 17.514 -2.22%
2020-07-23 0 0.900 0.900 0.920 0.900 0.930 8,582,000 7,866,760 0.9167 18.00 18.00 18.40 18.00 18.60 429,100 18.333 -4.26%
2020-07-22 0 0.940 0.920 0.940 0.900 0.940 2,848,000 2,621,900 0.9206 18.80 18.40 18.80 18.00 18.80 142,400 18.412 2.17%
2020-07-21 0 0.920 0.910 0.930 0.910 0.940 1,520,000 1,404,360 0.9239 18.40 18.20 18.60 18.20 18.80 76,000 18.478 -1.08%
2020-07-20 0 0.930 0.920 0.930 0.910 0.950 3,576,000 3,313,920 0.9267 18.60 18.40 18.60 18.20 19.00 178,800 18.534 -2.11%
2020-07-17 0 0.950 0.940 0.950 0.930 0.960 1,250,000 1,184,640 0.9477 19.00 18.80 19.00 18.60 19.20 62,500 18.954 2.15%
2020-07-16 0 0.930 0.920 0.930 0.920 0.950 1,744,000 1,632,640 0.9361 18.60 18.40 18.60 18.40 19.00 87,200 18.723 -2.11%
2020-07-15 0 0.950 0.930 0.950 0.920 0.950 2,010,000 1,902,920 0.9467 19.00 18.60 19.00 18.40 19.00 100,500 18.935 5.56%
2020-07-14 0 0.900 0.900 0.910 0.900 0.940 2,196,000 2,015,720 0.9179 18.00 18.00 18.20 18.00 18.80 109,800 18.358 -5.26%
2020-07-13 0 0.950 0.930 0.950 0.930 0.980 2,468,000 2,343,820 0.9497 19.00 18.60 19.00 18.60 19.60 123,400 18.994 -1.04%
2020-07-10 0 0.960 0.910 0.960 0.910 0.970 4,082,000 3,847,900 0.9427 19.20 18.20 19.20 18.20 19.40 204,100 18.853 4.35%
2020-07-09 0 0.920 0.920 0.940 0.900 0.980 8,769,800 8,230,176 0.9385 18.40 18.40 18.80 18.00 19.60 438,490 18.769 -4.17%
2020-07-08 0 0.960 0.950 0.960 0.940 0.980 2,938,000 2,806,020 0.9551 19.20 19.00 19.20 18.80 19.60 146,900 19.102 -2.04%
2020-07-07 0 0.980 0.960 0.980 0.860 0.990 8,224,000 7,861,440 0.9559 19.60 19.20 19.60 17.20 19.80 411,200 19.118 2.08%
2020-07-06 0 0.960 0.950 0.960 0.950 0.970 362,000 347,920 0.9611 19.20 19.00 19.20 19.00 19.40 18,100 19.222 -1.03%
2020-07-03 0 0.970 0.970 0.980 0.950 0.980 994,400 964,268 0.9697 19.40 19.40 19.60 19.00 19.60 49,720 19.394 -1.02%
2020-07-02 0 0.980 0.940 0.980 0.900 0.980 11,072,000 10,514,780 0.9497 19.60 18.80 19.60 18.00 19.60 553,600 18.993 10.11%
2020-06-30 0 0.890 0.890 0.900 0.890 0.990 10,484,000 9,744,000 0.9294 17.80 17.80 18.00 17.80 19.80 524,200 18.588 -9.18%
2020-06-29 0 0.980 0.970 0.980 0.950 1.000 4,320,000 4,226,320 0.9783 19.60 19.40 19.60 19.00 20.00 216,000 19.566 -1.01%
2020-06-26 0 0.990 0.990 1.010 0.980 1.010 3,960,000 3,946,840 0.9967 19.80 19.80 20.20 19.60 20.20 198,000 19.934 0.00%
2020-06-24 0 0.990 0.990 1.000 0.990 1.000 2,398,000 2,376,180 0.9909 19.80 19.80 20.00 19.80 20.00 119,900 19.818 -1.00%
2020-06-23 0 1.000 0.990 1.000 0.970 1.000 4,773,200 4,741,816 0.9934 20.00 19.80 20.00 19.40 20.00 238,660 19.868 2.04%
2020-06-22 0 0.980 0.960 0.980 0.960 0.990 3,646,000 3,562,920 0.9772 19.60 19.20 19.60 19.20 19.80 182,300 19.544 0.00%
2020-06-19 0 0.980 0.950 0.980 0.940 0.980 2,895,000 2,763,020 0.9544 19.60 19.00 19.60 18.80 19.60 144,750 19.088 3.16%
2020-06-18 0 0.950 0.940 0.950 0.930 0.970 660,000 623,980 0.9454 19.00 18.80 19.00 18.60 19.40 33,000 18.908 1.06%
2020-06-17 0 0.940 0.930 0.950 0.920 0.970 644,000 605,120 0.9396 18.80 18.60 19.00 18.40 19.40 32,200 18.793 0.00%
2020-06-16 0 0.940 0.920 0.940 0.890 0.980 17,894,000 16,767,840 0.9371 18.80 18.40 18.80 17.80 19.60 894,700 18.741 5.62%
2020-06-15 0 0.890 0.880 0.900 0.880 0.910 5,160,000 4,639,640 0.8992 17.80 17.60 18.00 17.60 18.20 258,000 17.983 -2.20%
2020-06-12 0 0.910 0.900 0.910 0.820 0.910 2,144,000 1,908,720 0.8903 18.20 18.00 18.20 16.40 18.20 107,200 17.805 4.60%
2020-06-11 0 0.870 0.860 0.870 0.840 0.880 1,610,000 1,405,100 0.8727 17.40 17.20 17.40 16.80 17.60 80,500 17.455 0.00%
2020-06-10 0 0.870 0.850 0.870 0.850 0.880 1,994,000 1,727,380 0.8663 17.40 17.00 17.40 17.00 17.60 99,700 17.326 1.16%
2020-06-09 0 0.860 0.860 0.890 0.860 0.910 20,725,000 18,335,290 0.8847 17.20 17.20 17.80 17.20 18.20 1,036,250 17.694 -5.49%
2020-06-08 0 0.910 0.890 0.910 0.840 0.980 30,180,000 27,767,700 0.9201 18.20 17.80 18.20 16.80 19.60 1,509,000 18.401 -9.00%
2020-06-05 0 1.000 0.940 1.000 0.900 1.020 49,501,000 49,421,410 0.9984 20.00 18.80 20.00 18.00 20.40 2,475,050 19.968 0.00%
2020-06-04 0 1.000 0.990 1.000 0.980 1.020 37,081,456 37,326,675 1.0066 20.00 19.80 20.00 19.60 20.40 1,854,073 20.132 -0.99%
2020-06-03 0 1.010 1.010 1.020 0.830 1.010 17,898,000 17,011,120 0.9504 20.20 20.20 20.40 16.60 20.20 894,900 19.009 9.78%
2020-06-02 0 0.920 0.920 0.930 0.900 0.930 10,554,000 9,650,160 0.9144 18.40 18.40 18.60 18.00 18.60 527,700 18.287 1.10%
2020-06-01 0 0.910 0.900 0.910 0.870 0.910 28,660,600 25,630,070 0.8943 18.20 18.00 18.20 17.40 18.20 1,433,030 17.885 7.06%
2020-05-29 0 0.850 0.850 0.860 0.830 0.870 6,886,000 5,824,860 0.8459 17.00 17.00 17.20 16.60 17.40 344,300 16.918 2.41%
2020-05-28 0 0.830 0.830 0.840 0.820 0.840 7,094,000 5,887,720 0.8300 16.60 16.60 16.80 16.40 16.80 354,700 16.599 1.22%
2020-05-27 0 0.820 0.820 0.830 0.820 0.840 894,000 741,820 0.8298 16.40 16.40 16.60 16.40 16.80 44,700 16.596 -1.20%
2020-05-26 0 0.830 0.820 0.830 0.820 0.840 5,120,000 4,243,420 0.8288 16.60 16.40 16.60 16.40 16.80 256,000 16.576 1.22%
2020-05-25 0 0.820 0.820 0.830 0.810 0.840 1,200,000 1,001,760 0.8348 16.40 16.40 16.60 16.20 16.80 60,000 16.696 -2.38%
2020-05-22 0 0.840 0.830 0.840 0.800 0.840 16,611,800 13,827,642 0.8324 16.80 16.60 16.80 16.00 16.80 830,590 16.648 0.00%
2020-05-21 0 0.840 0.830 0.850 0.830 0.850 10,790,000 9,099,120 0.8433 16.80 16.60 17.00 16.60 17.00 539,500 16.866 0.00%
2020-05-20 0 0.840 0.830 0.840 0.810 0.840 2,941,600 2,440,820 0.8298 16.80 16.60 16.80 16.20 16.80 147,080 16.595 2.44%
2020-05-19 0 0.820 0.810 0.830 0.820 0.830 1,135,000 931,340 0.8206 16.40 16.20 16.60 16.40 16.60 56,750 16.411 -1.20%
2020-05-18 0 0.830 0.830 0.840 0.800 0.840 19,612,000 16,251,380 0.8286 16.60 16.60 16.80 16.00 16.80 980,600 16.573 0.00%
2020-05-15 0 0.830 0.810 0.830 0.800 0.830 7,358,000 6,022,360 0.8185 16.60 16.20 16.60 16.00 16.60 367,900 16.370 3.75%
2020-05-14 0 0.800 0.790 0.810 0.740 0.810 3,560,000 2,764,780 0.7766 16.00 15.80 16.20 14.80 16.20 178,000 15.532 2.56%
2020-05-13 0 0.780 0.750 0.780 0.740 0.780 2,812,000 2,118,440 0.7534 15.60 15.00 15.60 14.80 15.60 140,600 15.067 4.00%
2020-05-12 0 0.750 0.750 0.760 0.740 0.780 2,159,000 1,638,950 0.7591 15.00 15.00 15.20 14.80 15.60 107,950 15.182 -5.06%
2020-05-11 0 0.790 0.790 0.800 0.790 0.810 1,766,000 1,416,900 0.8023 15.80 15.80 16.00 15.80 16.20 88,300 16.046 -1.25%
2020-05-08 0 0.800 0.790 0.800 0.780 0.820 5,558,000 4,393,840 0.7905 16.00 15.80 16.00 15.60 16.40 277,900 15.811 -1.23%
2020-05-07 0 0.810 0.810 0.820 0.800 0.860 7,854,000 6,521,080 0.8303 16.20 16.20 16.40 16.00 17.20 392,700 16.606 -5.81%
2020-05-06 0 0.860 0.850 0.860 0.800 0.860 4,762,000 3,985,100 0.8369 17.20 17.00 17.20 16.00 17.20 238,100 16.737 7.50%
2020-05-05 0 0.800 0.790 0.810 0.790 0.810 1,598,000 1,276,820 0.7990 16.00 15.80 16.20 15.80 16.20 79,900 15.980 0.00%
2020-05-04 0 0.800 0.790 0.800 0.750 0.810 2,252,000 1,771,040 0.7864 16.00 15.80 16.00 15.00 16.20 112,600 15.729 -1.23%
2020-04-29 0 0.810 0.800 0.810 0.800 0.820 538,000 432,000 0.8030 16.20 16.00 16.20 16.00 16.40 26,900 16.059 0.00%
2020-04-28 0 0.810 0.810 0.830 0.810 0.840 3,269,000 2,691,120 0.8232 16.20 16.20 16.60 16.20 16.80 163,450 16.464 -2.41%
2020-04-27 0 0.830 0.820 0.830 0.820 0.840 3,186,000 2,640,340 0.8287 16.60 16.40 16.60 16.40 16.80 159,300 16.575 0.00%
2020-04-24 0 0.830 0.820 0.830 0.800 0.840 3,226,000 2,668,760 0.8273 16.60 16.40 16.60 16.00 16.80 161,300 16.545 1.22%
2020-04-23 0 0.820 0.800 0.820 0.800 0.850 5,388,000 4,418,060 0.8200 16.40 16.00 16.40 16.00 17.00 269,400 16.400 -2.38%
2020-04-22 0 0.840 0.820 0.840 0.820 0.860 8,030,000 6,719,280 0.8368 16.80 16.40 16.80 16.40 17.20 401,500 16.735 1.20%
2020-04-21 0 0.830 0.820 0.830 0.810 0.840 6,190,000 5,125,540 0.8280 16.60 16.40 16.60 16.20 16.80 309,500 16.561 -1.19%
2020-04-20 0 0.840 0.820 0.840 0.760 0.840 13,590,000 10,866,740 0.7996 16.80 16.40 16.80 15.20 16.80 679,500 15.992 10.53%
2020-04-17 0 0.760 0.730 0.760 0.730 0.760 7,642,000 5,679,000 0.7431 15.20 14.60 15.20 14.60 15.20 382,100 14.863 4.11%
2020-04-16 0 0.730 0.710 0.730 0.720 0.740 3,878,000 2,817,520 0.7265 14.60 14.20 14.60 14.40 14.80 193,900 14.531 1.39%
2020-04-15 0 0.720 0.710 0.720 0.710 0.740 4,916,000 3,592,440 0.7308 14.40 14.20 14.40 14.20 14.80 245,800 14.615 0.00%
2020-04-14 0 0.720 0.710 0.720 0.650 0.730 8,752,000 6,270,000 0.7164 14.40 14.20 14.40 13.00 14.60 437,600 14.328 7.46%
2020-04-09 0 0.670 0.660 0.670 0.670 0.680 298,000 200,440 0.6726 13.40 13.20 13.40 13.40 13.60 14,900 13.452 0.00%
2020-04-08 0 0.670 0.660 0.670 0.650 0.670 2,036,000 1,352,500 0.6643 13.40 13.20 13.40 13.00 13.40 101,800 13.286 1.52%
2020-04-07 0 0.660 0.600 0.660 0.630 0.660 284,000 182,240 0.6417 13.20 12.00 13.20 12.60 13.20 14,200 12.834 4.76%
2020-04-06 0 0.630 0.600 0.650 0.620 0.650 170,000 106,320 0.6254 12.60 12.00 13.00 12.40 13.00 8,500 12.508 -3.08%
2020-04-03 0 0.650 0.630 0.650 0.630 0.670 202,000 132,000 0.6535 13.00 12.60 13.00 12.60 13.40 10,100 13.069 -1.52%
2020-04-02 0 0.660 0.620 0.660 0.650 0.660 2,254,000 1,473,120 0.6536 13.20 12.40 13.20 13.00 13.20 112,700 13.071 0.00%
2020-04-01 0 0.660 0.600 0.670 0.600 0.680 2,596,000 1,669,940 0.6433 13.20 12.00 13.40 12.00 13.60 129,800 12.865 1.54%
2020-03-31 0 0.650 0.630 0.660 0.630 0.660 3,478,800 2,252,168 0.6474 13.00 12.60 13.20 12.60 13.20 173,940 12.948 3.17%
2020-03-30 0 0.630 0.630 0.650 0.600 0.650 1,009,200 633,084 0.6273 12.60 12.60 13.00 12.00 13.00 50,460 12.546 -1.56%
2020-03-27 0 0.640 0.610 0.640 0.600 0.640 820,000 507,600 0.6190 12.80 12.20 12.80 12.00 12.80 41,000 12.380 -1.54%
2020-03-26 0 0.650 0.610 0.650 0.580 0.650 3,242,000 2,024,420 0.6244 13.00 12.20 13.00 11.60 13.00 162,100 12.489 8.33%
2020-03-25 0 0.600 0.560 0.610 0.580 0.610 1,688,000 1,002,220 0.5937 12.00 11.20 12.20 11.60 12.20 84,400 11.875 3.45%
2020-03-24 0 0.580 0.550 0.580 0.500 0.580 3,978,000 2,110,780 0.5306 11.60 11.00 11.60 10.00 11.60 198,900 10.612 5.45%
2020-03-23 0 0.550 0.530 0.550 0.530 0.570 3,196,000 1,748,960 0.5472 11.00 10.60 11.00 10.60 11.40 159,800 10.945 -1.79%
2020-03-20 0 0.560 0.540 0.560 0.500 0.590 2,854,000 1,578,360 0.5530 11.20 10.80 11.20 10.00 11.80 142,700 11.061 14.29%
2020-03-19 0 0.490 0.480 0.490 0.450 0.500 496,000 239,050 0.4820 9.800 9.600 9.800 9.000 10.00 24,800 9.6391 2.08%
2020-03-18 0 0.480 0.460 0.485 0.470 0.495 360,000 175,260 0.4868 9.600 9.200 9.700 9.400 9.900 18,000 9.7367 -3.03%
2020-03-17 0 0.495 0.495 0.500 0.495 0.530 292,000 148,200 0.5075 9.900 9.900 10.00 9.900 10.60 14,600 10.151 -2.94%
2020-03-16 0 0.510 0.510 0.530 0.510 0.550 836,000 445,040 0.5323 10.20 10.20 10.60 10.20 11.00 41,800 10.647 -5.56%
2020-03-13 0 0.540 0.530 0.540 0.530 0.570 2,328,000 1,276,540 0.5483 10.80 10.60 10.80 10.60 11.40 116,400 10.967 -8.47%
2020-03-12 0 0.590 0.580 0.590 0.560 0.600 910,000 531,360 0.5839 11.80 11.60 11.80 11.20 12.00 45,500 11.678 0.00%
2020-03-11 0 0.590 0.580 0.590 0.580 0.590 1,218,000 707,520 0.5809 11.80 11.60 11.80 11.60 11.80 60,900 11.618 1.72%
2020-03-10 0 0.580 0.580 0.590 0.580 0.600 654,000 383,200 0.5859 11.60 11.60 11.80 11.60 12.00 32,700 11.719 -1.69%
2020-03-09 0 0.590 0.570 0.590 0.580 0.610 1,048,000 614,320 0.5862 11.80 11.40 11.80 11.60 12.20 52,400 11.724 -1.67%
2020-03-06 0 0.600 0.590 0.610 0.590 0.620 794,000 476,160 0.5997 12.00 11.80 12.20 11.80 12.40 39,700 11.994 0.00%
2020-03-05 0 0.600 0.580 0.600 0.580 0.610 854,000 506,100 0.5926 12.00 11.60 12.00 11.60 12.20 42,700 11.852 0.00%
2020-03-04 0 0.600 0.580 0.600 0.590 0.620 1,540,000 920,800 0.5979 12.00 11.60 12.00 11.80 12.40 77,000 11.958 0.00%
2020-03-03 0 0.600 0.580 0.600 0.590 0.620 1,762,000 1,055,980 0.5993 12.00 11.60 12.00 11.80 12.40 88,100 11.986 1.69%
2020-03-02 0 0.590 0.590 0.600 - - 0 0 - 11.80 11.80 12.00 - - 0 - 0.00%
2020-02-28 0 0.590 0.570 0.590 0.580 0.630 1,082,000 645,180 0.5963 11.80 11.40 11.80 11.60 12.60 54,100 11.926 -6.35%
2020-02-27 0 0.630 0.620 0.630 0.600 0.630 510,000 310,500 0.6088 12.60 12.40 12.60 12.00 12.60 25,500 12.176 1.61%
2020-02-26 0 0.620 0.620 0.630 0.600 0.630 1,048,000 646,980 0.6173 12.40 12.40 12.60 12.00 12.60 52,400 12.347 -1.59%
2020-02-25 0 0.630 0.620 0.640 0.600 0.630 848,000 513,340 0.6054 12.60 12.40 12.80 12.00 12.60 42,400 12.107 5.00%
2020-02-24 0 0.600 0.570 0.600 0.580 0.600 8,000 4,720 0.5900 12.00 11.40 12.00 11.60 12.00 400 11.800 1.69%
2020-02-21 0 0.590 0.580 0.590 0.580 0.600 3,180,000 1,885,760 0.5930 11.80 11.60 11.80 11.60 12.00 159,000 11.860 1.72%
2020-02-20 0 0.580 0.580 0.590 0.580 0.580 146,000 84,680 0.5800 11.60 11.60 11.80 11.60 11.60 7,300 11.600 -1.69%
2020-02-19 0 0.590 0.580 0.600 0.580 0.590 103,000 59,740 0.5800 11.80 11.60 12.00 11.60 11.80 5,150 11.600 1.72%
2020-02-18 0 0.580 0.580 0.600 0.580 0.610 410,000 241,920 0.5900 11.60 11.60 12.00 11.60 12.20 20,500 11.801 -3.33%
2020-02-17 0 0.600 0.580 0.600 0.580 0.620 170,000 100,480 0.5911 12.00 11.60 12.00 11.60 12.40 8,500 11.821 5.26%
2020-02-14 0 0.570 0.570 0.580 0.550 0.610 1,144,000 659,340 0.5763 11.40 11.40 11.60 11.00 12.20 57,200 11.527 -8.06%
2020-02-13 0 0.620 0.590 0.620 0.600 0.620 308,000 185,340 0.6018 12.40 11.80 12.40 12.00 12.40 15,400 12.035 1.64%
2020-02-12 0 0.610 0.590 0.610 0.600 0.610 88,000 53,000 0.6023 12.20 11.80 12.20 12.00 12.20 4,400 12.045 5.17%
2020-02-11 0 0.580 0.570 0.610 0.570 0.580 216,000 124,720 0.5774 11.60 11.40 12.20 11.40 11.60 10,800 11.548 -1.69%
2020-02-10 0 0.590 0.580 0.600 0.580 0.600 6,400 3,752 0.5863 11.80 11.60 12.00 11.60 12.00 320 11.725 0.00%
2020-02-07 0 0.590 0.560 0.590 0.580 0.590 6,000 3,520 0.5867 11.80 11.20 11.80 11.60 11.80 300 11.733 1.72%
2020-02-06 0 0.580 0.580 0.600 0.570 0.600 164,000 94,620 0.5770 11.60 11.60 12.00 11.40 12.00 8,200 11.539 -1.69%
2020-02-05 0 0.590 0.560 0.590 0.560 0.600 8,000 4,680 0.5850 11.80 11.20 11.80 11.20 12.00 400 11.700 1.72%
2020-02-04 0 0.580 0.560 0.590 - - 0 0 - 11.60 11.20 11.80 - - 0 - 0.00%
2020-02-03 0 0.580 0.560 0.580 0.560 0.580 92,000 52,360 0.5691 11.60 11.20 11.60 11.20 11.60 4,600 11.383 0.00%
2020-01-31 0 0.580 0.550 0.580 0.550 0.580 406,000 229,500 0.5653 11.60 11.00 11.60 11.00 11.60 20,300 11.305 0.00%
2020-01-30 0 0.580 0.560 0.590 0.550 0.610 650,000 367,960 0.5661 11.60 11.20 11.80 11.00 12.20 32,500 11.322 -1.69%
2020-01-29 0 0.590 0.570 0.590 0.570 0.630 2,846,000 1,706,240 0.5995 11.80 11.40 11.80 11.40 12.60 142,300 11.990 -11.94%
2020-01-24 0 0.670 0.600 0.670 0.610 0.680 8,000 5,020 0.6275 13.40 12.00 13.40 12.20 13.60 400 12.550 11.67%
2020-01-23 0 0.600 0.600 0.620 0.600 0.620 302,000 183,660 0.6081 12.00 12.00 12.40 12.00 12.40 15,100 12.163 -1.64%
2020-01-22 0 0.610 0.610 0.620 0.610 0.630 152,000 94,180 0.6196 12.20 12.20 12.40 12.20 12.60 7,600 12.392 0.00%
2020-01-21 0 0.610 0.600 0.620 0.600 0.620 2,086,000 1,272,540 0.6100 12.20 12.00 12.40 12.00 12.40 104,300 12.201 -3.17%
2020-01-20 0 0.630 0.630 0.640 0.610 0.640 2,756,000 1,704,360 0.6184 12.60 12.60 12.80 12.20 12.80 137,800 12.368 5.00%
2020-01-17 0 0.600 0.600 0.620 0.600 0.620 1,356,000 828,260 0.6108 12.00 12.00 12.40 12.00 12.40 67,800 12.216 0.00%
2020-01-16 0 0.600 0.600 0.620 0.600 0.620 1,410,000 856,780 0.6076 12.00 12.00 12.40 12.00 12.40 70,500 12.153 -3.23%
2020-01-15 0 0.620 0.610 0.630 0.610 0.640 112,000 69,460 0.6202 12.40 12.20 12.60 12.20 12.80 5,600 12.404 0.00%
2020-01-14 0 0.620 0.620 0.650 0.620 0.650 754,000 475,240 0.6303 12.40 12.40 13.00 12.40 13.00 37,700 12.606 1.64%
2020-01-13 0 0.610 0.600 0.620 0.600 0.620 2,508,000 1,524,560 0.6079 12.20 12.00 12.40 12.00 12.40 125,400 12.158 -4.69%
2020-01-10 0 0.640 0.630 0.640 0.620 0.650 254,000 161,300 0.6350 12.80 12.60 12.80 12.40 13.00 12,700 12.701 3.23%
2020-01-09 0 0.620 0.610 0.630 0.600 0.650 5,832,000 3,634,040 0.6231 12.40 12.20 12.60 12.00 13.00 291,600 12.462 -4.62%
2020-01-08 0 0.650 0.640 0.650 0.630 0.660 2,302,000 1,484,640 0.6449 13.00 12.80 13.00 12.60 13.20 115,100 12.899 0.00%
2020-01-07 0 0.650 0.640 0.660 0.640 0.670 1,168,000 764,860 0.6548 13.00 12.80 13.20 12.80 13.40 58,400 13.097 -1.52%
2020-01-06 0 0.660 0.650 0.660 0.650 0.670 2,384,000 1,565,120 0.6565 13.20 13.00 13.20 13.00 13.40 119,200 13.130 1.54%
2020-01-03 0 0.650 0.650 0.660 0.640 0.700 5,358,000 3,575,320 0.6673 13.00 13.00 13.20 12.80 14.00 267,900 13.346 -5.80%
2020-01-02 0 0.690 0.690 0.710 0.690 0.740 906,000 638,720 0.7050 13.80 13.80 14.20 13.80 14.80 45,300 14.100 -5.48%
2019-12-31 0 0.730 0.700 0.730 0.690 0.730 778,000 546,080 0.7019 14.60 14.00 14.60 13.80 14.60 38,900 14.038 0.00%
2019-12-30 0 0.730 0.720 0.730 0.680 0.750 3,264,000 2,372,340 0.7268 14.60 14.40 14.60 13.60 15.00 163,200 14.536 8.96%
2019-12-27 0 0.670 0.660 0.680 0.670 0.730 7,264,000 5,142,940 0.7080 13.40 13.20 13.60 13.40 14.60 363,200 14.160 -9.46%
2019-12-24 0 0.740 0.720 0.750 0.740 0.750 8,000 5,940 0.7425 14.80 14.40 15.00 14.80 15.00 400 14.850 1.37%
2019-12-23 0 0.730 0.730 0.740 0.720 0.740 3,464,000 2,516,340 0.7264 14.60 14.60 14.80 14.40 14.80 173,200 14.529 1.39%
2019-12-20 0 0.720 0.710 0.720 0.710 0.720 516,000 371,500 0.7200 14.40 14.20 14.40 14.20 14.40 25,800 14.399 1.41%
2019-12-19 0 0.710 0.700 0.710 0.710 0.740 3,698,000 2,658,420 0.7189 14.20 14.00 14.20 14.20 14.80 184,900 14.378 -4.05%
2019-12-18 0 0.740 0.720 0.740 0.720 0.740 1,923,000 1,402,010 0.7291 14.80 14.40 14.80 14.40 14.80 96,150 14.581 2.78%
2019-12-17 0 0.720 0.720 0.730 0.700 0.730 2,842,000 2,039,000 0.7175 14.40 14.40 14.60 14.00 14.60 142,100 14.349 2.86%
2019-12-16 0 0.700 0.690 0.700 0.690 0.720 2,805,000 1,974,550 0.7039 14.00 13.80 14.00 13.80 14.40 140,250 14.079 0.00%
2019-12-13 0 0.700 0.700 0.710 0.680 0.700 2,102,000 1,447,360 0.6886 14.00 14.00 14.20 13.60 14.00 105,100 13.771 2.94%
2019-12-12 0 0.680 0.670 0.690 0.670 0.700 836,000 568,840 0.6804 13.60 13.40 13.80 13.40 14.00 41,800 13.609 -1.45%
2019-12-11 0 0.690 0.680 0.690 0.670 0.710 2,682,000 1,835,100 0.6842 13.80 13.60 13.80 13.40 14.20 134,100 13.685 -2.82%
2019-12-10 0 0.710 0.700 0.710 0.670 0.710 3,490,000 2,413,140 0.6914 14.20 14.00 14.20 13.40 14.20 174,500 13.829 7.58%
2019-12-09 0 0.660 0.650 0.660 0.650 0.670 1,578,000 1,034,740 0.6557 13.20 13.00 13.20 13.00 13.40 78,900 13.115 3.13%
2019-12-06 0 0.640 0.630 0.640 0.630 0.660 2,322,000 1,476,000 0.6357 12.80 12.60 12.80 12.60 13.20 116,100 12.713 0.00%
2019-12-05 0 0.640 0.610 0.650 0.600 0.660 7,458,000 4,646,280 0.6230 12.80 12.20 13.00 12.00 13.20 372,900 12.460 -1.54%
2019-12-04 0 0.650 0.630 0.650 0.610 0.670 4,720,000 2,958,640 0.6268 13.00 12.60 13.00 12.20 13.40 236,000 12.537 4.84%
2019-12-03 0 0.620 0.610 0.640 0.600 0.640 1,326,000 804,240 0.6065 12.40 12.20 12.80 12.00 12.80 66,300 12.130 -3.12%
2019-12-02 0 0.640 0.630 0.650 0.620 0.650 204,000 129,520 0.6349 12.80 12.60 13.00 12.40 13.00 10,200 12.698 4.92%
2019-11-29 0 0.610 0.610 0.620 0.600 0.630 1,090,000 657,860 0.6035 12.20 12.20 12.40 12.00 12.60 54,500 12.071 -1.61%
2019-11-28 0 0.620 0.610 0.620 0.590 0.620 2,903,000 1,759,650 0.6061 12.40 12.20 12.40 11.80 12.40 145,150 12.123 5.08%
2019-11-27 0 0.590 0.590 0.600 0.590 0.610 1,660,000 993,900 0.5987 11.80 11.80 12.00 11.80 12.20 83,000 11.975 -1.67%
2019-11-26 0 0.600 0.590 0.600 0.590 0.600 1,462,000 874,820 0.5984 12.00 11.80 12.00 11.80 12.00 73,100 11.967 0.00%
2019-11-25 0 0.600 0.570 0.600 0.560 0.610 4,722,000 2,831,680 0.5997 12.00 11.40 12.00 11.20 12.20 236,100 11.994 9.09%
2019-11-22 0 0.550 0.550 0.560 0.550 0.560 6,104,000 3,358,260 0.5502 11.00 11.00 11.20 11.00 11.20 305,200 11.003 0.00%
2019-11-21 0 0.550 0.550 0.560 0.540 0.560 2,258,000 1,246,500 0.5520 11.00 11.00 11.20 10.80 11.20 112,900 11.041 1.85%
2019-11-20 0 0.540 0.530 0.550 - - 0 0 - 10.80 10.60 11.00 - - 0 - 0.00%
2019-11-19 0 0.540 0.530 0.550 0.520 0.550 388,000 209,180 0.5391 10.80 10.60 11.00 10.40 11.00 19,400 10.782 0.00%
2019-11-18 0 0.540 0.520 0.540 0.510 0.540 480,000 254,120 0.5294 10.80 10.40 10.80 10.20 10.80 24,000 10.588 5.88%
2019-11-15 0 0.510 0.510 0.530 0.500 0.530 1,316,000 668,840 0.5082 10.20 10.20 10.60 10.00 10.60 65,800 10.165 0.00%
2019-11-14 0 0.510 0.510 0.530 0.500 0.530 1,664,000 846,920 0.5090 10.20 10.20 10.60 10.00 10.60 83,200 10.179 -3.77%
2019-11-13 0 0.530 0.530 0.540 0.500 0.540 3,324,000 1,770,300 0.5326 10.60 10.60 10.80 10.00 10.80 166,200 10.652 6.00%
2019-11-12 0 0.500 0.495 0.500 0.500 0.510 162,000 81,400 0.5025 10.00 9.900 10.00 10.00 10.20 8,100 10.049 -1.96%
2019-11-11 0 0.510 0.510 0.560 0.510 0.510 12,000 6,120 0.5100 10.20 10.20 11.20 10.20 10.20 600 10.200 -3.77%
2019-11-08 0 0.530 0.510 0.540 0.485 0.530 3,310,000 1,735,420 0.5243 10.60 10.20 10.80 9.700 10.60 165,500 10.486 1.92%
2019-11-07 0 0.520 0.500 0.520 - - 0 0 - 10.40 10.00 10.40 - - 0 - 0.00%
2019-11-06 0 0.520 0.510 0.520 0.480 0.530 3,616,000 1,752,090 0.4845 10.40 10.20 10.40 9.600 10.60 180,800 9.6908 8.33%
2019-11-05 0 0.480 0.470 0.490 0.480 0.510 666,000 329,240 0.4944 9.600 9.400 9.800 9.600 10.20 33,300 9.8871 -7.69%
2019-11-04 0 0.520 0.510 0.560 - - 10,000 5,500 0.5500 10.40 10.20 11.20 - - 500 11.000 0.00%
2019-11-01 0 0.520 0.510 0.540 - - 0 0 - 10.40 10.20 10.80 - - 0 - 0.00%
2019-10-31 0 0.520 0.520 0.530 0.500 0.530 404,000 205,080 0.5076 10.40 10.40 10.60 10.00 10.60 20,200 10.152 -3.70%
2019-10-30 0 0.540 0.510 0.550 0.540 0.540 6,000 3,240 0.5400 10.80 10.20 11.00 10.80 10.80 300 10.800 0.00%
2019-10-29 0 0.540 0.510 0.560 - - 0 0 - 10.80 10.20 11.20 - - 0 - 0.00%
2019-10-28 0 0.540 0.510 0.560 - - 0 0 - 10.80 10.20 11.20 - - 0 - 0.00%
2019-10-25 0 0.540 0.520 0.540 0.540 0.550 18,000 9,760 0.5422 10.80 10.40 10.80 10.80 11.00 900 10.844 1.89%
2019-10-24 0 0.530 0.510 0.540 - - 0 0 - 10.60 10.20 10.80 - - 0 - 0.00%
2019-10-23 0 0.530 0.520 0.540 - - 0 0 - 10.60 10.40 10.80 - - 0 - 0.00%
2019-10-22 0 0.530 0.530 0.540 0.510 0.560 4,372,000 2,253,760 0.5155 10.60 10.60 10.80 10.20 11.20 218,600 10.310 -5.36%
2019-10-21 0 0.560 0.530 0.560 0.540 0.560 104,000 56,240 0.5408 11.20 10.60 11.20 10.80 11.20 5,200 10.815 0.00%
2019-10-18 0 0.560 0.540 0.560 - - 0 0 - 11.20 10.80 11.20 - - 0 - 0.00%
2019-10-17 0 0.560 0.540 0.560 0.550 0.560 54,000 29,740 0.5507 11.20 10.80 11.20 11.00 11.20 2,700 11.015 1.82%
2019-10-16 0 0.550 0.530 0.550 - - 0 0 - 11.00 10.60 11.00 - - 0 - 0.00%
2019-10-15 0 0.550 0.550 0.560 - - 0 0 - 11.00 11.00 11.20 - - 0 - 1.85%
2019-10-14 0 0.540 0.540 0.550 0.530 0.560 220,000 120,820 0.5492 10.80 10.80 11.00 10.60 11.20 11,000 10.984 -3.57%
2019-10-11 0 0.560 0.560 0.580 0.540 0.560 289,600 158,372 0.5469 11.20 11.20 11.60 10.80 11.20 14,480 10.937 0.00%
2019-10-10 0 0.560 0.550 0.560 0.560 0.570 320,000 179,240 0.5601 11.20 11.00 11.20 11.20 11.40 16,000 11.203 -6.67%
2019-10-09 0 0.600 0.570 0.600 - - 0 0 - 12.00 11.40 12.00 - - 0 - 0.00%
2019-10-08 0 0.600 0.570 0.600 0.570 0.600 210,000 120,000 0.5714 12.00 11.40 12.00 11.40 12.00 10,500 11.429 5.26%
2019-10-04 0 0.570 0.550 0.590 0.570 0.580 20,000 11,540 0.5770 11.40 11.00 11.80 11.40 11.60 1,000 11.540 -3.39%
2019-10-03 0 0.590 0.560 0.590 - - 0 0 - 11.80 11.20 11.80 - - 0 - -1.67%
2019-10-02 0 0.600 0.550 0.600 0.540 0.600 830,000 488,680 0.5888 12.00 11.00 12.00 10.80 12.00 41,500 11.775 7.14%
2019-09-30 0 0.560 0.560 0.570 0.560 0.580 126,000 71,580 0.5681 11.20 11.20 11.40 11.20 11.60 6,300 11.362 -5.08%
2019-09-27 0 0.590 0.580 0.600 0.580 0.600 250,000 146,780 0.5871 11.80 11.60 12.00 11.60 12.00 12,500 11.742 -1.67%
2019-09-26 0 0.600 0.590 0.600 0.570 0.600 1,532,000 906,500 0.5917 12.00 11.80 12.00 11.40 12.00 76,600 11.834 3.45%
2019-09-25 0 0.580 0.570 0.580 0.560 0.590 665,200 384,456 0.5780 11.60 11.40 11.60 11.20 11.80 33,260 11.559 -1.69%
2019-09-24 0 0.590 0.570 0.590 0.590 0.590 296,000 174,640 0.5900 11.80 11.40 11.80 11.80 11.80 14,800 11.800 1.72%
2019-09-23 0 0.580 0.570 0.580 0.580 0.590 294,000 173,440 0.5899 11.60 11.40 11.60 11.60 11.80 14,700 11.799 -1.69%
2019-09-20 0 0.590 0.570 0.590 0.570 0.590 270,000 153,980 0.5703 11.80 11.40 11.80 11.40 11.80 13,500 11.406 0.00%
2019-09-19 0 0.590 0.570 0.590 - - 0 0 - 11.80 11.40 11.80 - - 0 - 0.00%
2019-09-18 0 0.590 0.570 0.590 0.570 0.600 2,690,000 1,544,620 0.5742 11.80 11.40 11.80 11.40 12.00 134,500 11.484 0.00%
2019-09-17 0 0.590 0.580 0.590 0.580 0.590 230,000 134,320 0.5840 11.80 11.60 11.80 11.60 11.80 11,500 11.680 1.72%
2019-09-16 0 0.580 0.570 0.590 0.570 0.620 1,014,000 595,440 0.5872 11.60 11.40 11.80 11.40 12.40 50,700 11.744 -6.45%
2019-09-13 0 0.620 0.610 0.620 0.600 0.620 210,000 126,120 0.6006 12.40 12.20 12.40 12.00 12.40 10,500 12.011 3.33%
2019-09-12 0 0.600 0.580 0.600 0.590 0.600 574,000 339,400 0.5913 12.00 11.60 12.00 11.80 12.00 28,700 11.826 0.00%
2019-09-11 0 0.600 0.590 0.600 0.580 0.600 612,000 360,220 0.5886 12.00 11.80 12.00 11.60 12.00 30,600 11.772 1.69%
2019-09-10 0 0.590 0.560 0.590 0.580 0.590 178,000 104,700 0.5882 11.80 11.20 11.80 11.60 11.80 8,900 11.764 5.36%
2019-09-09 0 0.560 0.550 0.560 0.550 0.560 528,000 295,420 0.5595 11.20 11.00 11.20 11.00 11.20 26,400 11.190 -1.75%
2019-09-06 0 0.570 0.560 0.580 0.560 0.590 600,000 343,520 0.5725 11.40 11.20 11.60 11.20 11.80 30,000 11.451 0.00%
2019-09-05 0 0.570 0.560 0.570 0.570 0.600 200,000 116,140 0.5807 11.40 11.20 11.40 11.40 12.00 10,000 11.614 -1.72%
2019-09-04 0 0.580 0.570 0.590 - - 0 0 - 11.60 11.40 11.80 - - 0 - 0.00%
2019-09-03 0 0.580 0.570 0.590 0.560 0.590 618,000 355,560 0.5753 11.60 11.40 11.80 11.20 11.80 30,900 11.507 -4.92%
2019-09-02 0 0.610 0.580 0.610 0.580 0.610 56,200 33,452 0.5952 12.20 11.60 12.20 11.60 12.20 2,810 11.905 0.00%
2019-08-30 0 0.610 0.600 0.610 0.610 0.620 1,364,000 843,140 0.6181 12.20 12.00 12.20 12.20 12.40 68,200 12.363 0.00%
2019-08-29 0 0.610 0.610 0.620 0.570 0.600 508,600 300,850 0.5915 12.20 12.20 12.40 11.40 12.00 25,430 11.831 1.67%
2019-08-28 0 0.600 0.580 0.610 0.580 0.630 5,820,000 3,420,940 0.5878 12.00 11.60 12.20 11.60 12.60 291,000 11.756 -6.25%
2019-08-27 0 0.640 0.630 0.640 0.630 0.650 590,000 374,860 0.6354 12.80 12.60 12.80 12.60 13.00 29,500 12.707 0.00%
2019-08-26 0 0.640 0.620 0.640 0.620 0.650 1,056,000 661,980 0.6269 12.80 12.40 12.80 12.40 13.00 52,800 12.538 0.00%
2019-08-23 0 0.640 0.630 0.640 0.610 0.650 880,000 562,020 0.6387 12.80 12.60 12.80 12.20 13.00 44,000 12.773 3.23%
2019-08-22 0 0.620 0.610 0.640 0.620 0.640 326,000 203,180 0.6233 12.40 12.20 12.80 12.40 12.80 16,300 12.465 0.00%
2019-08-21 0 0.620 0.610 0.620 0.610 0.620 298,000 181,940 0.6105 12.40 12.20 12.40 12.20 12.40 14,900 12.211 0.00%
2019-08-20 0 0.620 0.620 0.630 0.600 0.660 620,000 385,660 0.6220 12.40 12.40 12.60 12.00 13.20 31,000 12.441 -1.59%
2019-08-19 0 0.630 0.620 0.630 0.610 0.690 3,744,300 2,359,474 0.6302 12.60 12.40 12.60 12.20 13.80 187,215 12.603 5.00%
2019-08-16 0 0.600 0.600 0.610 0.570 0.600 1,866,000 1,089,160 0.5837 12.00 12.00 12.20 11.40 12.00 93,300 11.674 7.14%
2019-08-15 0 0.560 0.550 0.560 0.530 0.560 1,268,000 684,500 0.5398 11.20 11.00 11.20 10.60 11.20 63,400 10.797 5.66%
2019-08-14 0 0.530 0.530 0.540 0.530 0.540 782,000 414,580 0.5302 10.60 10.60 10.80 10.60 10.80 39,100 10.603 1.92%
2019-08-13 0 0.520 0.520 0.530 0.500 0.550 4,892,000 2,511,540 0.5134 10.40 10.40 10.60 10.00 11.00 244,600 10.268 0.00%
2019-08-12 0 0.520 0.510 0.520 0.500 0.570 3,232,000 1,694,860 0.5244 10.40 10.20 10.40 10.00 11.40 161,600 10.488 -7.14%
2019-08-09 0 0.560 0.560 0.570 0.550 0.570 2,322,000 1,302,860 0.5611 11.20 11.20 11.40 11.00 11.40 116,100 11.222 0.00%
2019-08-08 0 0.560 0.530 0.560 0.530 0.560 280,000 151,200 0.5400 11.20 10.60 11.20 10.60 11.20 14,000 10.800 7.69%
2019-08-07 0 0.520 0.510 0.520 0.490 0.530 288,000 146,400 0.5083 10.40 10.20 10.40 9.800 10.60 14,400 10.167 5.05%
2019-08-06 0 0.495 0.490 0.500 0.490 0.560 3,158,000 1,622,090 0.5136 9.900 9.800 10.00 9.800 11.20 157,900 10.273 -11.61%
2019-08-05 0 0.560 0.540 0.560 0.550 0.560 300,000 167,760 0.5592 11.20 10.80 11.20 11.00 11.20 15,000 11.184 0.00%
2019-08-02 0 0.560 0.550 0.580 0.560 0.590 240,000 134,600 0.5608 11.20 11.00 11.60 11.20 11.80 12,000 11.217 0.00%
2019-08-01 0 0.560 0.550 0.580 0.550 0.560 1,442,000 797,260 0.5529 11.20 11.00 11.60 11.00 11.20 72,100 11.058 0.00%
2019-07-31 0 0.560 0.550 0.570 0.550 0.570 884,000 490,740 0.5551 11.20 11.00 11.40 11.00 11.40 44,200 11.103 0.00%
2019-07-30 0 0.560 0.560 0.570 0.560 0.570 98,000 55,060 0.5618 11.20 11.20 11.40 11.20 11.40 4,900 11.237 -5.08%
2019-07-29 0 0.590 0.570 0.590 0.570 0.590 534,000 308,240 0.5772 11.80 11.40 11.80 11.40 11.80 26,700 11.545 0.00%
2019-07-26 0 0.590 0.560 0.590 0.560 0.590 412,000 241,360 0.5858 11.80 11.20 11.80 11.20 11.80 20,600 11.717 0.00%
2019-07-25 0 0.590 0.580 0.600 0.580 0.610 732,000 436,420 0.5962 11.80 11.60 12.00 11.60 12.20 36,600 11.924 -3.28%
2019-07-24 0 0.610 0.600 0.610 0.600 0.620 302,000 181,240 0.6001 12.20 12.00 12.20 12.00 12.40 15,100 12.003 0.00%
2019-07-23 0 0.610 0.590 0.620 0.590 0.620 118,000 70,820 0.6002 12.20 11.80 12.40 11.80 12.40 5,900 12.003 1.67%
2019-07-22 0 0.600 0.600 0.610 0.590 0.610 866,000 521,080 0.6017 12.00 12.00 12.20 11.80 12.20 43,300 12.034 0.00%
2019-07-19 0 0.600 0.580 0.600 0.590 0.610 204,000 121,440 0.5953 12.00 11.60 12.00 11.80 12.20 10,200 11.906 0.00%
2019-07-18 0 0.600 0.590 0.600 0.600 0.620 222,400 134,488 0.6047 12.00 11.80 12.00 12.00 12.40 11,120 12.094 -3.23%
2019-07-17 0 0.620 0.620 0.630 0.610 0.630 108,000 66,980 0.6202 12.40 12.40 12.60 12.20 12.60 5,400 12.404 0.00%
2019-07-16 0 0.620 0.610 0.620 0.590 0.620 100,400 61,108 0.6086 12.40 12.20 12.40 11.80 12.40 5,020 12.173 3.33%
2019-07-15 0 0.600 0.600 0.620 0.580 0.630 408,000 245,380 0.6014 12.00 12.00 12.40 11.60 12.60 20,400 12.028 -3.23%
2019-07-12 0 0.620 0.610 0.630 0.610 0.640 78,000 48,420 0.6208 12.40 12.20 12.60 12.20 12.80 3,900 12.415 -4.62%
2019-07-11 0 0.650 0.640 0.650 0.610 0.710 2,484,000 1,680,420 0.6765 13.00 12.80 13.00 12.20 14.20 124,200 13.530 6.56%
2019-07-10 0 0.610 0.580 0.610 0.560 0.620 250,000 148,020 0.5921 12.20 11.60 12.20 11.20 12.40 12,500 11.842 1.67%
2019-07-09 0 0.600 0.580 0.610 0.560 0.600 518,000 297,720 0.5747 12.00 11.60 12.20 11.20 12.00 25,900 11.495 5.26%
2019-07-08 0 0.570 0.580 0.590 0.500 0.620 5,136,000 2,736,620 0.5328 11.40 11.60 11.80 10.00 12.40 256,800 10.657 -8.06%
2019-07-05 0 0.620 0.610 0.620 0.620 0.690 3,709,000 2,316,150 0.6245 12.40 12.20 12.40 12.40 13.80 185,450 12.489 -8.82%
2019-07-04 0 0.680 0.660 0.680 0.660 0.720 2,011,000 1,389,930 0.6912 13.60 13.20 13.60 13.20 14.40 100,550 13.823 6.25%
2019-07-03 0 0.640 0.630 0.650 0.640 0.670 304,000 200,640 0.6600 12.80 12.60 13.00 12.80 13.40 15,200 13.200 -1.54%
2019-07-02 0 0.650 0.640 0.660 - - 0 0 - 13.00 12.80 13.20 - - 0 - 0.00%
2019-06-28 0 0.650 0.650 0.660 0.640 0.660 218,600 141,992 0.6496 13.00 13.00 13.20 12.80 13.20 10,930 12.991 0.00%
2019-06-27 0 0.650 0.650 0.660 0.650 0.660 180,000 117,040 0.6502 13.00 13.00 13.20 13.00 13.20 9,000 13.004 0.00%
2019-06-26 0 0.650 0.640 0.670 - - 0 0 - 13.00 12.80 13.40 - - 0 - 0.00%
2019-06-25 0 0.650 0.650 0.670 0.650 0.660 224,000 146,540 0.6542 13.00 13.00 13.40 13.00 13.20 11,200 13.084 -2.99%
2019-06-24 0 0.670 0.660 0.670 0.660 0.700 352,000 235,040 0.6677 13.40 13.20 13.40 13.20 14.00 17,600 13.355 1.52%
2019-06-21 0 0.660 0.650 0.670 0.640 0.660 348,200 228,722 0.6569 13.20 13.00 13.40 12.80 13.20 17,410 13.137 1.54%
2019-06-20 0 0.650 0.640 0.660 0.640 0.670 108,000 69,260 0.6413 13.00 12.80 13.20 12.80 13.40 5,400 12.826 0.00%
2019-06-19 0 0.650 0.640 0.650 0.640 0.670 56,000 35,980 0.6425 13.00 12.80 13.00 12.80 13.40 2,800 12.850 0.00%
2019-06-18 0 0.650 0.640 0.650 - - 0 0 - 13.00 12.80 13.00 - - 0 - -1.52%
2019-06-17 0 0.660 0.640 0.660 0.650 0.660 330,000 217,600 0.6594 13.20 12.80 13.20 13.00 13.20 16,500 13.188 3.13%
2019-06-14 0 0.640 0.630 0.640 0.630 0.650 114,000 72,780 0.6384 12.80 12.60 12.80 12.60 13.00 5,700 12.768 -1.54%
2019-06-13 0 0.650 0.640 0.650 0.640 0.650 486,000 315,880 0.6500 13.00 12.80 13.00 12.80 13.00 24,300 12.999 1.56%
2019-06-12 0 0.640 0.630 0.650 0.640 0.650 146,000 93,540 0.6407 12.80 12.60 13.00 12.80 13.00 7,300 12.814 0.00%
2019-06-11 0 0.640 0.620 0.640 0.630 0.640 78,000 49,600 0.6359 12.80 12.40 12.80 12.60 12.80 3,900 12.718 1.59%
2019-06-10 0 0.630 0.620 0.640 0.620 0.730 910,000 576,000 0.6330 12.60 12.40 12.80 12.40 14.60 45,500 12.659 0.00%
2019-06-06 0 0.630 0.610 0.630 0.620 0.680 1,128,000 705,960 0.6259 12.60 12.20 12.60 12.40 13.60 56,400 12.517 -1.56%
2019-06-05 0 0.640 0.630 0.650 0.620 0.650 406,000 255,520 0.6294 12.80 12.60 13.00 12.40 13.00 20,300 12.587 -1.54%
2019-06-04 0 0.650 0.630 0.650 0.640 0.660 216,000 138,320 0.6404 13.00 12.60 13.00 12.80 13.20 10,800 12.807 -1.52%
2019-06-03 0 0.660 0.660 0.670 0.620 0.660 728,000 459,740 0.6315 13.20 13.20 13.40 12.40 13.20 36,400 12.630 0.00%
2019-05-31 0 0.660 0.630 0.660 0.620 0.660 674,000 429,400 0.6371 13.20 12.60 13.20 12.40 13.20 33,700 12.742 4.76%
2019-05-30 0 0.630 0.620 0.640 0.630 0.670 222,000 140,340 0.6322 12.60 12.40 12.80 12.60 13.40 11,100 12.643 -3.08%
2019-05-29 0 0.650 0.630 0.650 0.650 0.650 130,000 83,500 0.6423 13.00 12.60 13.00 13.00 13.00 6,500 12.846 0.00%
2019-05-28 0 0.650 0.640 0.650 0.630 0.650 261,000 167,410 0.6414 13.00 12.80 13.00 12.60 13.00 13,050 12.828 -1.52%
2019-05-27 0 0.660 0.620 0.660 0.660 0.660 30,000 19,800 0.6600 13.20 12.40 13.20 13.20 13.20 1,500 13.200 4.76%
2019-05-24 0 0.630 0.620 0.630 0.590 0.630 1,064,000 652,980 0.6137 12.60 12.40 12.60 11.80 12.60 53,200 12.274 0.00%
2019-05-23 0 0.630 0.620 0.640 0.630 0.660 292,000 186,600 0.6390 12.60 12.40 12.80 12.60 13.20 14,600 12.781 -1.56%
2019-05-22 0 0.640 0.630 0.670 0.640 0.670 842,000 541,740 0.6434 12.80 12.60 13.40 12.80 13.40 42,100 12.868 -1.54%
2019-05-21 0 0.650 0.640 0.650 0.650 0.670 70,000 46,400 0.6629 13.00 12.80 13.00 13.00 13.40 3,500 13.257 1.56%
2019-05-20 0 0.640 0.630 0.660 0.630 0.650 278,000 178,000 0.6403 12.80 12.60 13.20 12.60 13.00 13,900 12.806 -1.54%
2019-05-17 0 0.650 0.630 0.660 0.630 0.660 432,000 276,420 0.6399 13.00 12.60 13.20 12.60 13.20 21,600 12.797 -2.99%
2019-05-16 0 0.670 0.650 0.670 0.650 0.670 374,000 248,240 0.6637 13.40 13.00 13.40 13.00 13.40 18,700 13.275 -1.47%
2019-05-15 0 0.680 0.650 0.680 0.660 0.680 102,000 67,360 0.6604 13.60 13.00 13.60 13.20 13.60 5,100 13.208 0.00%
2019-05-14 0 0.680 0.650 0.680 0.650 0.680 118,000 77,240 0.6546 13.60 13.00 13.60 13.00 13.60 5,900 13.092 -1.45%
2019-05-10 0 0.690 0.640 0.690 0.650 0.690 550,000 358,900 0.6525 13.80 12.80 13.80 13.00 13.80 27,500 13.051 2.99%
2019-05-09 0 0.670 0.650 0.670 0.650 0.670 644,000 421,120 0.6539 13.40 13.00 13.40 13.00 13.40 32,200 13.078 1.52%
2019-05-08 0 0.660 0.650 0.660 0.650 0.660 275,000 178,890 0.6505 13.20 13.00 13.20 13.00 13.20 13,750 13.010 -1.49%
2019-05-07 0 0.670 0.650 0.680 0.650 0.680 884,000 590,780 0.6683 13.40 13.00 13.60 13.00 13.60 44,200 13.366 -1.47%
2019-05-06 0 0.680 0.650 0.680 0.620 0.730 5,034,000 3,527,860 0.7008 13.60 13.00 13.60 12.40 14.60 251,700 14.016 1.49%
2019-05-03 0 0.670 0.670 0.680 0.670 0.710 4,536,000 3,142,300 0.6927 13.40 13.40 13.60 13.40 14.20 226,800 13.855 0.00%
2019-05-02 0 0.670 0.660 0.670 0.660 0.670 308,000 203,480 0.6606 13.40 13.20 13.40 13.20 13.40 15,400 13.213 3.08%
2019-04-30 0 0.650 0.640 0.650 0.650 0.670 92,000 59,920 0.6513 13.00 12.80 13.00 13.00 13.40 4,600 13.026 1.56%
2019-04-29 0 0.640 0.620 0.640 0.620 0.650 972,200 612,999 0.6305 12.80 12.40 12.80 12.40 13.00 48,610 12.611 0.00%
2019-04-26 0 0.640 0.630 0.640 0.630 0.650 710,000 452,460 0.6373 12.80 12.60 12.80 12.60 13.00 35,500 12.745 0.00%
2019-04-25 0 0.640 0.630 0.640 0.630 0.650 210,000 134,300 0.6395 12.80 12.60 12.80 12.60 13.00 10,500 12.790 -1.54%
2019-04-24 0 0.650 0.640 0.670 0.650 0.660 230,000 149,780 0.6512 13.00 12.80 13.40 13.00 13.20 11,500 13.024 0.00%
2019-04-23 0 0.650 0.630 0.650 0.630 0.660 1,326,000 844,700 0.6370 13.00 12.60 13.00 12.60 13.20 66,300 12.741 0.00%
2019-04-18 0 0.650 0.640 0.650 0.650 0.660 562,000 365,760 0.6508 13.00 12.80 13.00 13.00 13.20 28,100 13.016 -1.52%
2019-04-17 0 0.660 0.660 0.670 0.660 0.690 2,734,000 1,817,080 0.6646 13.20 13.20 13.40 13.20 13.80 136,700 13.292 -2.94%
2019-04-16 0 0.680 0.670 0.680 0.670 0.680 748,000 502,900 0.6723 13.60 13.40 13.60 13.40 13.60 37,400 13.447 -1.45%
2019-04-15 0 0.690 0.670 0.690 0.670 0.690 1,272,000 862,860 0.6783 13.80 13.40 13.80 13.40 13.80 63,600 13.567 0.00%
2019-04-12 0 0.690 0.680 0.700 0.690 0.710 376,000 259,660 0.6906 13.80 13.60 14.00 13.80 14.20 18,800 13.812 0.00%
2019-04-11 0 0.690 0.690 0.700 0.690 0.720 950,000 668,480 0.7037 13.80 13.80 14.00 13.80 14.40 47,500 14.073 -2.82%
2019-04-10 0 0.710 0.690 0.710 0.680 0.710 782,000 541,080 0.6919 14.20 13.80 14.20 13.60 14.20 39,100 13.838 4.41%
2019-04-09 0 0.680 0.680 0.690 0.680 0.710 3,136,000 2,156,620 0.6877 13.60 13.60 13.80 13.60 14.20 156,800 13.754 -5.56%
2019-04-08 0 0.720 0.710 0.720 0.700 0.720 592,000 419,480 0.7086 14.40 14.20 14.40 14.00 14.40 29,600 14.172 0.00%
2019-04-04 0 0.720 0.700 0.720 0.710 0.720 98,000 69,860 0.7129 14.40 14.00 14.40 14.20 14.40 4,900 14.257 0.00%
2019-04-03 0 0.720 0.710 0.720 0.700 0.730 1,304,000 929,800 0.7130 14.40 14.20 14.40 14.00 14.60 65,200 14.261 -1.37%
2019-04-02 0 0.730 0.700 0.730 0.700 0.730 458,000 325,460 0.7106 14.60 14.00 14.60 14.00 14.60 22,900 14.212 0.00%
2019-04-01 0 0.730 0.700 0.730 0.700 0.730 244,000 175,500 0.7193 14.60 14.00 14.60 14.00 14.60 12,200 14.385 1.39%
2019-03-29 0 0.720 0.700 0.720 0.700 0.730 420,000 299,880 0.7140 14.40 14.00 14.40 14.00 14.60 21,000 14.280 0.00%
2019-03-28 0 0.720 0.710 0.730 0.710 0.720 96,199 69,192 0.7193 14.40 14.20 14.60 14.20 14.40 4,810 14.385 0.00%
2019-03-27 0 0.720 0.710 0.730 0.700 0.720 844,000 600,420 0.7114 14.40 14.20 14.60 14.00 14.40 42,200 14.228 -1.37%
2019-03-26 0 0.730 0.720 0.730 0.720 0.740 112,000 81,120 0.7243 14.60 14.40 14.60 14.40 14.80 5,600 14.486 -1.35%
2019-03-25 0 0.740 0.720 0.740 0.720 0.740 40,000 29,480 0.7370 14.80 14.40 14.80 14.40 14.80 2,000 14.740 0.00%
2019-03-22 0 0.740 0.720 0.740 0.740 0.750 110,000 81,480 0.7407 14.80 14.40 14.80 14.80 15.00 5,500 14.815 0.00%
2019-03-21 0 0.740 0.730 0.740 0.730 0.740 54,000 39,700 0.7352 14.80 14.60 14.80 14.60 14.80 2,700 14.704 1.37%
2019-03-20 0 0.730 0.720 0.730 0.700 0.730 598,000 429,780 0.7187 14.60 14.40 14.60 14.00 14.60 29,900 14.374 0.00%
2019-03-19 0 0.730 0.720 0.730 0.720 0.750 510,000 372,640 0.7307 14.60 14.40 14.60 14.40 15.00 25,500 14.613 -2.67%
2019-03-18 0 0.750 0.730 0.750 0.720 0.750 495,600 362,040 0.7305 15.00 14.60 15.00 14.40 15.00 24,780 14.610 0.00%
2019-03-15 0 0.750 0.730 0.750 - - 0 0 - 15.00 14.60 15.00 - - 0 - 0.00%
2019-03-14 0 0.750 0.730 0.750 0.730 0.750 138,000 101,440 0.7351 15.00 14.60 15.00 14.60 15.00 6,900 14.701 0.00%
2019-03-13 0 0.750 0.740 0.750 0.730 0.750 988,000 726,540 0.7354 15.00 14.80 15.00 14.60 15.00 49,400 14.707 0.00%
2019-03-12 0 0.750 0.730 0.750 0.740 0.750 1,200,000 889,520 0.7413 15.00 14.60 15.00 14.80 15.00 60,000 14.825 1.35%
2019-03-11 0 0.740 0.730 0.740 0.720 0.740 370,000 271,400 0.7335 14.80 14.60 14.80 14.40 14.80 18,500 14.670 1.37%
2019-03-08 0 0.730 0.720 0.730 0.730 0.760 2,318,000 1,724,440 0.7439 14.60 14.40 14.60 14.60 15.20 115,900 14.879 -2.67%
2019-03-07 0 0.750 0.740 0.750 0.740 0.760 710,000 528,320 0.7441 15.00 14.80 15.00 14.80 15.20 35,500 14.882 0.00%
2019-03-06 0 0.750 0.740 0.750 0.740 0.770 1,012,000 759,100 0.7501 15.00 14.80 15.00 14.80 15.40 50,600 15.002 0.00%
2019-03-05 0 0.750 0.730 0.750 0.730 0.750 804,000 591,880 0.7362 15.00 14.60 15.00 14.60 15.00 40,200 14.723 0.00%
2019-03-04 0 0.750 0.740 0.750 0.740 0.750 734,000 549,500 0.7486 15.00 14.80 15.00 14.80 15.00 36,700 14.973 2.74%
2019-03-01 0 0.730 0.730 0.740 0.720 0.750 532,000 391,060 0.7351 14.60 14.60 14.80 14.40 15.00 26,600 14.702 0.00%
2019-02-28 0 0.730 0.720 0.730 0.720 0.750 642,000 467,860 0.7288 14.60 14.40 14.60 14.40 15.00 32,100 14.575 1.39%
2019-02-27 0 0.720 0.700 0.730 0.720 0.750 1,010,800 743,260 0.7353 14.40 14.00 14.60 14.40 15.00 50,540 14.706 -2.70%
2019-02-26 0 0.740 0.730 0.740 0.720 0.750 960,000 712,640 0.7423 14.80 14.60 14.80 14.40 15.00 48,000 14.847 1.37%
2019-02-25 0 0.730 0.720 0.730 0.720 0.730 148,000 106,800 0.7216 14.60 14.40 14.60 14.40 14.60 7,400 14.432 0.00%
2019-02-22 0 0.730 0.720 0.730 0.710 0.730 968,000 697,780 0.7208 14.60 14.40 14.60 14.20 14.60 48,400 14.417 0.00%
2019-02-21 0 0.730 0.720 0.730 0.710 0.730 430,000 309,160 0.7190 14.60 14.40 14.60 14.20 14.60 21,500 14.380 2.82%
2019-02-20 0 0.710 0.710 0.720 0.710 0.720 322,000 228,840 0.7107 14.20 14.20 14.40 14.20 14.40 16,100 14.214 -1.39%
2019-02-19 0 0.720 0.710 0.720 0.710 0.720 150,000 106,800 0.7120 14.40 14.20 14.40 14.20 14.40 7,500 14.240 1.41%
2019-02-18 0 0.710 0.700 0.720 0.690 0.720 966,000 675,180 0.6989 14.20 14.00 14.40 13.80 14.40 48,300 13.979 2.90%
2019-02-15 0 0.690 0.680 0.700 0.670 0.700 1,038,000 705,180 0.6794 13.80 13.60 14.00 13.40 14.00 51,900 13.587 0.00%
2019-02-14 0 0.690 0.700 0.710 0.690 0.730 844,000 592,900 0.7025 13.80 14.00 14.20 13.80 14.60 42,200 14.050 -5.48%
2019-02-13 0 0.730 0.710 0.730 0.710 0.740 424,000 305,540 0.7206 14.60 14.20 14.60 14.20 14.80 21,200 14.412 -1.35%
2019-02-12 0 0.740 0.710 0.740 0.710 0.740 338,000 243,220 0.7196 14.80 14.20 14.80 14.20 14.80 16,900 14.392 1.37%
2019-02-11 0 0.730 0.710 0.730 0.720 0.760 708,000 512,800 0.7243 14.60 14.20 14.60 14.40 15.20 35,400 14.486 -2.67%
2019-02-08 0 0.750 0.720 0.750 0.700 0.750 594,000 424,660 0.7149 15.00 14.40 15.00 14.00 15.00 29,700 14.298 4.17%
2019-02-04 0 0.720 0.700 0.720 - - 0 0 - 14.40 14.00 14.40 - - 0 - 0.00%
2019-02-01 0 0.720 0.710 0.720 0.720 0.730 330,000 237,620 0.7201 14.40 14.20 14.40 14.40 14.60 16,500 14.401 0.00%
2019-01-31 0 0.720 0.710 0.720 0.700 0.730 536,000 386,900 0.7218 14.40 14.20 14.40 14.00 14.60 26,800 14.437 0.00%
2019-01-30 0 0.720 0.710 0.720 0.710 0.720 162,000 115,380 0.7122 14.40 14.20 14.40 14.20 14.40 8,100 14.244 0.00%
2019-01-29 0 0.720 0.700 0.720 0.700 0.740 2,292,000 1,635,540 0.7136 14.40 14.00 14.40 14.00 14.80 114,600 14.272 -2.70%
2019-01-28 0 0.740 0.720 0.740 0.700 0.750 1,180,000 850,820 0.7210 14.80 14.40 14.80 14.00 15.00 59,000 14.421 0.00%
2019-01-25 0 0.740 0.730 0.740 0.730 0.790 4,661,000 3,509,030 0.7528 14.80 14.60 14.80 14.60 15.80 233,050 15.057 -1.33%
2019-01-24 0 0.750 0.730 0.750 0.700 0.750 2,040,000 1,487,660 0.7292 15.00 14.60 15.00 14.00 15.00 102,000 14.585 5.63%
2019-01-23 0 0.710 0.690 0.710 0.690 0.710 178,000 124,000 0.6966 14.20 13.80 14.20 13.80 14.20 8,900 13.933 0.00%
2019-01-22 0 0.710 0.700 0.710 0.660 0.710 1,138,000 779,340 0.6848 14.20 14.00 14.20 13.20 14.20 56,900 13.697 1.43%
2019-01-21 0 0.700 0.690 0.700 0.690 0.700 66,000 45,720 0.6927 14.00 13.80 14.00 13.80 14.00 3,300 13.855 1.45%
2019-01-18 0 0.690 0.680 0.700 - - 0 0 - 13.80 13.60 14.00 - - 0 - 0.00%
2019-01-17 0 0.690 0.670 0.690 0.680 0.710 674,000 464,500 0.6892 13.80 13.40 13.80 13.60 14.20 33,700 13.783 1.47%
2019-01-16 0 0.680 0.670 0.680 - - 0 0 - 13.60 13.40 13.60 - - 0 - 0.00%
2019-01-15 0 0.680 0.660 0.680 0.650 0.680 182,000 122,100 0.6709 13.60 13.20 13.60 13.00 13.60 9,100 13.418 1.49%
2019-01-14 0 0.670 0.660 0.680 0.660 0.690 972,000 654,480 0.6733 13.40 13.20 13.60 13.20 13.80 48,600 13.467 -1.47%
2019-01-11 0 0.680 0.660 0.690 0.650 0.700 534,000 357,700 0.6699 13.60 13.20 13.80 13.00 14.00 26,700 13.397 1.49%
2019-01-10 0 0.670 0.650 0.670 0.660 0.670 138,000 91,300 0.6616 13.40 13.00 13.40 13.20 13.40 6,900 13.232 0.00%
2019-01-09 0 0.670 0.660 0.680 0.660 0.700 202,000 134,740 0.6670 13.40 13.20 13.60 13.20 14.00 10,100 13.341 1.52%
2019-01-08 0 0.660 0.660 0.680 0.650 0.680 526,000 344,620 0.6552 13.20 13.20 13.60 13.00 13.60 26,300 13.103 1.54%
2019-01-07 0 0.650 0.620 0.650 0.600 0.650 1,062,000 664,320 0.6255 13.00 12.40 13.00 12.00 13.00 53,100 12.511 6.56%
2019-01-04 0 0.610 0.580 0.610 0.590 0.610 306,000 181,940 0.5946 12.20 11.60 12.20 11.80 12.20 15,300 11.892 1.67%
2019-01-03 0 0.600 0.600 0.610 0.590 0.610 994,000 601,120 0.6047 12.00 12.00 12.20 11.80 12.20 49,700 12.095 1.69%
2019-01-02 0 0.590 0.570 0.590 0.590 0.590 212,000 125,080 0.5900 11.80 11.40 11.80 11.80 11.80 10,600 11.800 0.00%
2018-12-31 0 0.590 0.570 0.590 - - 0 0 - 11.80 11.40 11.80 - - 0 - 0.00%
2018-12-28 0 0.590 0.580 0.590 0.580 0.590 508,000 297,680 0.5860 11.80 11.60 11.80 11.60 11.80 25,400 11.720 0.00%
2018-12-27 0 0.590 0.560 0.600 0.570 0.590 574,000 329,920 0.5748 11.80 11.20 12.00 11.40 11.80 28,700 11.495 0.00%
2018-12-24 0 0.590 0.550 0.590 - - 0 0 - 11.80 11.00 11.80 - - 0 - 0.00%
2018-12-21 0 0.590 0.580 0.590 0.570 0.600 592,000 345,620 0.5838 11.80 11.60 11.80 11.40 12.00 29,600 11.676 1.72%
2018-12-20 0 0.580 0.550 0.580 0.550 0.580 462,000 259,980 0.5627 11.60 11.00 11.60 11.00 11.60 23,100 11.255 3.57%
2018-12-19 0 0.560 0.550 0.570 0.560 0.570 118,000 67,160 0.5692 11.20 11.00 11.40 11.20 11.40 5,900 11.383 -3.45%
2018-12-18 0 0.580 0.570 0.580 0.580 0.600 96,000 55,840 0.5817 11.60 11.40 11.60 11.60 12.00 4,800 11.633 1.75%
2018-12-17 0 0.570 0.560 0.590 0.570 0.600 624,000 357,780 0.5734 11.40 11.20 11.80 11.40 12.00 31,200 11.467 -3.39%
2018-12-14 0 0.590 0.580 0.590 0.590 0.610 96,000 56,800 0.5917 11.80 11.60 11.80 11.80 12.20 4,800 11.833 -1.67%
2018-12-13 0 0.600 0.570 0.600 0.570 0.600 162,000 95,680 0.5906 12.00 11.40 12.00 11.40 12.00 8,100 11.812 1.69%
2018-12-12 0 0.590 0.580 0.590 0.590 0.600 514,000 305,060 0.5935 11.80 11.60 11.80 11.80 12.00 25,700 11.870 0.00%
2018-12-11 0 0.590 0.580 0.600 0.550 0.600 1,284,000 740,880 0.5770 11.80 11.60 12.00 11.00 12.00 64,200 11.540 5.36%
2018-12-10 0 0.560 0.530 0.560 0.520 0.560 634,000 338,940 0.5346 11.20 10.60 11.20 10.40 11.20 31,700 10.692 5.66%
2018-12-07 0 0.530 0.530 0.540 0.500 0.540 3,914,000 1,991,180 0.5087 10.60 10.60 10.80 10.00 10.80 195,700 10.175 0.00%
2018-12-06 0 0.530 0.530 0.550 0.530 0.570 1,412,000 773,100 0.5475 10.60 10.60 11.00 10.60 11.40 70,600 10.950 -7.02%
2018-12-05 0 0.570 0.560 0.580 0.560 0.590 520,000 297,620 0.5723 11.40 11.20 11.60 11.20 11.80 26,000 11.447 -1.72%
2018-12-04 0 0.580 0.570 0.580 0.570 0.580 44,000 25,160 0.5718 11.60 11.40 11.60 11.40 11.60 2,200 11.436 0.00%
2018-12-03 0 0.580 0.570 0.580 0.560 0.610 938,000 545,440 0.5815 11.60 11.40 11.60 11.20 12.20 46,900 11.630 -3.33%
2018-11-30 0 0.600 0.580 0.600 0.590 0.600 176,000 104,600 0.5943 12.00 11.60 12.00 11.80 12.00 8,800 11.886 0.00%
2018-11-29 0 0.600 0.590 0.600 0.590 0.620 564,000 336,960 0.5974 12.00 11.80 12.00 11.80 12.40 28,200 11.949 0.00%
2018-11-28 0 0.600 0.590 0.600 0.590 0.610 732,000 438,500 0.5990 12.00 11.80 12.00 11.80 12.20 36,600 11.981 0.00%
2018-11-27 0 0.600 0.590 0.600 0.600 0.610 106,000 64,040 0.6042 12.00 11.80 12.00 12.00 12.20 5,300 12.083 0.00%
2018-11-26 0 0.600 0.590 0.600 0.600 0.610 740,000 444,080 0.6001 12.00 11.80 12.00 12.00 12.20 37,000 12.002 -3.23%
2018-11-23 0 0.620 0.600 0.620 0.610 0.620 212,000 129,400 0.6104 12.40 12.00 12.40 12.20 12.40 10,600 12.208 1.64%
2018-11-22 0 0.610 0.590 0.620 0.620 0.620 380,000 232,600 0.6121 12.20 11.80 12.40 12.40 12.40 19,000 12.242 0.00%
2018-11-21 0 0.610 0.590 0.610 0.600 0.620 814,000 491,800 0.6042 12.20 11.80 12.20 12.00 12.40 40,700 12.084 -1.61%
2018-11-20 0 0.620 0.610 0.620 0.610 0.670 3,248,000 2,057,100 0.6333 12.40 12.20 12.40 12.20 13.40 162,400 12.667 3.33%
2018-11-19 0 0.600 0.590 0.610 0.570 0.610 640,000 372,820 0.5825 12.00 11.80 12.20 11.40 12.20 32,000 11.651 -4.76%
2018-11-16 0 0.630 0.620 0.630 0.620 0.640 104,000 64,660 0.6217 12.60 12.40 12.60 12.40 12.80 5,200 12.435 1.61%
2018-11-15 0 0.620 0.620 0.640 0.620 0.640 166,000 103,580 0.6240 12.40 12.40 12.80 12.40 12.80 8,300 12.480 -3.12%
2018-11-14 0 0.640 0.630 0.640 0.640 0.640 16,000 10,240 0.6400 12.80 12.60 12.80 12.80 12.80 800 12.800 0.00%
2018-11-13 0 0.640 0.630 0.640 0.640 0.650 254,000 164,560 0.6479 12.80 12.60 12.80 12.80 13.00 12,700 12.957 0.00%
2018-11-12 0 0.640 0.630 0.660 0.640 0.650 546,000 350,160 0.6413 12.80 12.60 13.20 12.80 13.00 27,300 12.826 -1.54%
2018-11-09 0 0.650 0.640 0.650 0.630 0.670 7,426,000 4,760,940 0.6411 13.00 12.80 13.00 12.60 13.40 371,300 12.822 3.17%
2018-11-08 0 0.630 0.630 0.640 0.630 0.660 510,000 325,400 0.6380 12.60 12.60 12.80 12.60 13.20 25,500 12.761 -3.08%
2018-11-07 0 0.650 0.630 0.650 0.630 0.670 170,000 108,000 0.6353 13.00 12.60 13.00 12.60 13.40 8,500 12.706 0.00%
2018-11-06 0 0.650 0.640 0.650 0.640 0.680 570,000 376,520 0.6606 13.00 12.80 13.00 12.80 13.60 28,500 13.211 -1.52%
2018-11-05 0 0.660 0.650 0.680 0.600 0.670 694,000 451,600 0.6507 13.20 13.00 13.60 12.00 13.40 34,700 13.014 10.00%
2018-11-02 0 0.600 0.590 0.620 0.570 0.630 1,486,000 906,720 0.6102 12.00 11.80 12.40 11.40 12.60 74,300 12.203 1.69%
2018-11-01 0 0.590 0.560 0.590 0.570 0.590 350,000 201,740 0.5764 11.80 11.20 11.80 11.40 11.80 17,500 11.528 5.36%
2018-10-31 0 0.560 0.550 0.570 0.550 0.570 992,000 549,060 0.5535 11.20 11.00 11.40 11.00 11.40 49,600 11.070 -1.75%
2018-10-30 0 0.570 0.550 0.570 0.550 0.570 1,368,000 766,120 0.5600 11.40 11.00 11.40 11.00 11.40 68,400 11.201 0.00%
2018-10-29 0 0.570 0.560 0.570 0.570 0.590 838,000 481,160 0.5742 11.40 11.20 11.40 11.40 11.80 41,900 11.484 -5.00%
2018-10-26 0 0.600 0.580 0.590 0.590 0.610 282,000 170,720 0.6054 12.00 11.60 11.80 11.80 12.20 14,100 12.108 -3.23%
2018-10-25 0 0.620 0.610 0.620 0.600 0.620 350,000 210,960 0.6027 12.40 12.20 12.40 12.00 12.40 17,500 12.055 0.00%
2018-10-24 0 0.620 0.620 0.630 0.620 0.630 224,000 139,400 0.6223 12.40 12.40 12.60 12.40 12.60 11,200 12.446 -1.59%
2018-10-23 0 0.630 0.620 0.630 - - 0 0 - 12.60 12.40 12.60 - - 0 - 0.00%
2018-10-22 0 0.630 0.620 0.640 0.620 0.630 2,812,000 1,751,520 0.6229 12.60 12.40 12.80 12.40 12.60 140,600 12.457 -3.08%
2018-10-19 0 0.650 0.630 0.660 0.620 0.660 746,000 468,620 0.6282 13.00 12.60 13.20 12.40 13.20 37,300 12.564 1.56%
2018-10-18 0 0.640 0.630 0.640 0.640 0.640 36,000 23,040 0.6400 12.80 12.60 12.80 12.80 12.80 1,800 12.800 -3.03%
2018-10-16 0 0.660 0.630 0.660 0.620 0.660 394,000 250,120 0.6348 13.20 12.60 13.20 12.40 13.20 19,700 12.696 3.13%
2018-10-15 0 0.640 0.630 0.640 0.610 0.660 1,346,400 857,380 0.6368 12.80 12.60 12.80 12.20 13.20 67,320 12.736 4.92%
2018-10-12 0 0.610 0.600 0.610 0.600 0.610 1,090,000 661,860 0.6072 12.20 12.00 12.20 12.00 12.20 54,500 12.144 -1.61%
2018-10-11 0 0.620 0.600 0.610 0.600 0.660 1,554,000 941,320 0.6057 12.40 12.00 12.20 12.00 13.20 77,700 12.115 -7.46%
2018-10-10 0 0.670 0.660 0.680 0.670 0.700 790,000 540,380 0.6840 13.40 13.20 13.60 13.40 14.00 39,500 13.681 -4.29%
2018-10-09 0 0.700 0.690 0.710 0.700 0.710 194,000 137,140 0.7069 14.00 13.80 14.20 14.00 14.20 9,700 14.138 0.00%
2018-10-08 0 0.700 0.690 0.710 0.700 0.710 104,000 72,820 0.7002 14.00 13.80 14.20 14.00 14.20 5,200 14.004 -1.41%
2018-10-05 0 0.710 0.700 0.710 0.700 0.720 1,714,000 1,208,380 0.7050 14.20 14.00 14.20 14.00 14.40 85,700 14.100 -2.74%
2018-10-04 0 0.730 0.720 0.740 0.730 0.740 64,000 46,740 0.7303 14.60 14.40 14.80 14.60 14.80 3,200 14.606 0.00%
2018-10-03 0 0.730 0.720 0.730 0.730 0.730 424,000 309,520 0.7300 14.60 14.40 14.60 14.60 14.60 21,200 14.600 -2.67%
2018-10-02 0 0.750 0.730 0.760 0.730 0.760 904,000 668,020 0.7390 15.00 14.60 15.20 14.60 15.20 45,200 14.779 2.74%
2018-09-28 0 0.730 0.730 0.750 0.720 0.750 512,000 372,800 0.7281 14.60 14.60 15.00 14.40 15.00 25,600 14.563 1.39%
2018-09-27 0 0.720 0.720 0.730 0.720 0.730 804,000 582,680 0.7247 14.40 14.40 14.60 14.40 14.60 40,200 14.495 -1.37%
2018-09-26 0 0.730 0.720 0.740 - - 0 0 - 14.60 14.40 14.80 - - 0 - 0.00%
2018-09-24 0 0.730 0.720 0.730 0.710 0.740 668,000 487,400 0.7296 14.60 14.40 14.60 14.20 14.80 33,400 14.593 -3.95%
2018-09-21 0 0.760 0.740 0.760 0.720 0.760 1,408,000 1,041,980 0.7400 15.20 14.80 15.20 14.40 15.20 70,400 14.801 5.56%
2018-09-20 0 0.720 0.700 0.720 0.700 0.730 1,266,000 900,200 0.7111 14.40 14.00 14.40 14.00 14.60 63,300 14.221 1.41%
2018-09-19 0 0.710 0.710 0.720 0.710 0.730 1,336,000 965,160 0.7224 14.20 14.20 14.40 14.20 14.60 66,800 14.449 -1.39%
2018-09-18 0 0.720 0.720 0.730 0.720 0.750 1,224,000 884,300 0.7225 14.40 14.40 14.60 14.40 15.00 61,200 14.449 -4.00%
2018-09-17 0 0.750 0.730 0.750 0.740 0.750 124,000 91,800 0.7403 15.00 14.60 15.00 14.80 15.00 6,200 14.806 2.74%
2018-09-14 0 0.730 0.730 0.740 0.730 0.750 148,000 108,100 0.7304 14.60 14.60 14.80 14.60 15.00 7,400 14.608 0.00%
2018-09-13 0 0.730 0.720 0.730 0.730 0.730 102,000 74,460 0.7300 14.60 14.40 14.60 14.60 14.60 5,100 14.600 -1.35%
2018-09-12 0 0.740 0.730 0.740 0.730 0.740 684,000 500,160 0.7312 14.80 14.60 14.80 14.60 14.80 34,200 14.625 1.37%
2018-09-11 0 0.730 0.720 0.730 0.720 0.740 1,114,000 812,140 0.7290 14.60 14.40 14.60 14.40 14.80 55,700 14.581 0.00%
2018-09-10 0 0.730 0.730 0.750 0.730 0.740 194,000 142,960 0.7369 14.60 14.60 15.00 14.60 14.80 9,700 14.738 -1.35%
2018-09-07 0 0.740 0.740 0.750 0.740 0.740 138,000 102,120 0.7400 14.80 14.80 15.00 14.80 14.80 6,900 14.800 -1.33%
2018-09-06 0 0.750 0.740 0.750 0.750 0.750 314,000 235,500 0.7500 15.00 14.80 15.00 15.00 15.00 15,700 15.000 1.35%
2018-09-05 0 0.740 0.740 0.770 0.740 0.740 32,000 23,680 0.7400 14.80 14.80 15.40 14.80 14.80 1,600 14.800 -1.33%
2018-09-04 0 0.750 0.750 0.770 0.750 0.760 734,000 557,240 0.7592 15.00 15.00 15.40 15.00 15.20 36,700 15.184 0.00%
2018-09-03 0 0.750 0.740 0.750 0.720 0.750 1,108,000 813,960 0.7346 15.00 14.80 15.00 14.40 15.00 55,400 14.692 1.35%
2018-08-31 0 0.740 0.730 0.740 0.730 0.750 434,000 321,000 0.7396 14.80 14.60 14.80 14.60 15.00 21,700 14.793 0.00%
2018-08-30 0 0.740 0.730 0.760 0.730 0.750 1,304,000 964,040 0.7393 14.80 14.60 15.20 14.60 15.00 65,200 14.786 -2.63%
2018-08-29 0 0.760 0.760 0.770 0.760 0.770 680,000 522,500 0.7684 15.20 15.20 15.40 15.20 15.40 34,000 15.368 0.00%
2018-08-28 0 0.760 0.760 0.770 0.760 0.780 448,000 342,700 0.7650 15.20 15.20 15.40 15.20 15.60 22,400 15.299 -1.30%
2018-08-27 0 0.770 0.760 0.770 0.760 0.770 390,000 299,120 0.7670 15.40 15.20 15.40 15.20 15.40 19,500 15.339 0.00%
2018-08-24 0 0.770 0.760 0.770 0.770 0.780 410,000 318,680 0.7773 15.40 15.20 15.40 15.40 15.60 20,500 15.545 1.32%
2018-08-23 0 0.760 0.760 0.780 0.750 0.770 692,000 528,140 0.7632 15.20 15.20 15.60 15.00 15.40 34,600 15.264 -1.30%
2018-08-22 0 0.770 0.770 0.780 0.770 0.780 995,000 766,140 0.7700 15.40 15.40 15.60 15.40 15.60 49,750 15.400 0.00%
2018-08-21 0 0.770 0.760 0.770 0.750 0.770 1,496,000 1,141,960 0.7633 15.40 15.20 15.40 15.00 15.40 74,800 15.267 1.32%
2018-08-20 0 0.760 0.750 0.760 0.730 0.760 1,016,000 755,680 0.7438 15.20 15.00 15.20 14.60 15.20 50,800 14.876 2.70%
2018-08-17 0 0.740 0.740 0.760 0.740 0.760 796,000 601,640 0.7558 14.80 14.80 15.20 14.80 15.20 39,800 15.117 -1.33%
2018-08-16 0 0.750 0.740 0.760 0.730 0.760 124,000 93,120 0.7510 15.00 14.80 15.20 14.60 15.20 6,200 15.019 -1.32%
2018-08-15 0 0.760 0.740 0.760 0.740 0.770 1,848,000 1,397,340 0.7561 15.20 14.80 15.20 14.80 15.40 92,400 15.123 -1.30%
2018-08-14 0 0.770 0.760 0.780 0.770 0.790 808,000 624,600 0.7730 15.40 15.20 15.60 15.40 15.80 40,400 15.460 -1.28%
2018-08-13 0 0.780 0.780 0.790 0.760 0.780 218,000 169,440 0.7772 15.60 15.60 15.80 15.20 15.60 10,900 15.545 0.00%
2018-08-10 0 0.780 0.780 0.790 0.780 0.800 894,000 699,820 0.7828 15.60 15.60 15.80 15.60 16.00 44,700 15.656 -3.70%
2018-08-09 0 0.810 0.790 0.810 0.780 0.820 5,498,000 4,346,940 0.7906 16.20 15.80 16.20 15.60 16.40 274,900 15.813 3.85%
2018-08-08 0 0.780 0.780 0.790 0.780 0.790 566,000 441,880 0.7807 15.60 15.60 15.80 15.60 15.80 28,300 15.614 0.00%
2018-08-07 0 0.780 0.780 0.790 0.770 0.780 1,878,000 1,459,840 0.7773 15.60 15.60 15.80 15.40 15.60 93,900 15.547 0.00%
2018-08-06 0 0.780 0.780 0.790 0.760 0.780 1,562,000 1,200,840 0.7688 15.60 15.60 15.80 15.20 15.60 78,100 15.376 1.30%
2018-08-03 0 0.770 0.770 0.780 0.770 0.790 474,000 365,640 0.7714 15.40 15.40 15.60 15.40 15.80 23,700 15.428 0.00%
2018-08-02 0 0.770 0.760 0.770 0.760 0.800 1,954,000 1,504,840 0.7701 15.40 15.20 15.40 15.20 16.00 97,700 15.403 -3.75%
2018-08-01 0 0.800 0.790 0.800 0.760 0.840 9,919,800 8,043,214 0.8108 16.00 15.80 16.00 15.20 16.80 495,990 16.216 3.90%
2018-07-31 0 0.770 0.760 0.770 0.760 0.790 1,044,000 803,540 0.7697 15.40 15.20 15.40 15.20 15.80 52,200 15.393 -2.53%
2018-07-30 0 0.790 0.770 0.790 0.750 0.790 2,540,000 1,936,760 0.7625 15.80 15.40 15.80 15.00 15.80 127,000 15.250 1.28%
2018-07-27 0 0.780 0.760 0.780 0.750 0.780 1,150,000 865,160 0.7523 15.60 15.20 15.60 15.00 15.60 57,500 15.046 -1.27%
2018-07-26 0 0.790 0.750 0.790 0.750 0.790 582,000 440,720 0.7573 15.80 15.00 15.80 15.00 15.80 29,100 15.145 2.60%
2018-07-25 0 0.770 0.770 0.780 0.760 0.770 310,000 238,600 0.7697 15.40 15.40 15.60 15.20 15.40 15,500 15.394 0.00%
2018-07-24 0 0.770 0.760 0.770 0.760 0.780 1,390,000 1,070,580 0.7702 15.40 15.20 15.40 15.20 15.60 69,500 15.404 -2.53%
2018-07-23 0 0.790 0.780 0.800 0.790 0.810 1,042,000 832,000 0.7985 15.80 15.60 16.00 15.80 16.20 52,100 15.969 -3.66%
2018-07-20 0 0.820 0.800 0.820 0.760 0.820 5,882,000 4,687,020 0.7968 16.40 16.00 16.40 15.20 16.40 294,100 15.937 3.80%
2018-07-19 0 0.790 0.780 0.790 0.740 0.790 4,874,000 3,782,260 0.7760 15.80 15.60 15.80 14.80 15.80 243,700 15.520 3.95%
2018-07-18 0 0.760 0.750 0.760 0.730 0.760 4,148,000 3,096,120 0.7464 15.20 15.00 15.20 14.60 15.20 207,400 14.928 2.70%
2018-07-17 0 0.740 0.730 0.740 0.700 0.740 4,198,000 3,049,780 0.7265 14.80 14.60 14.80 14.00 14.80 209,900 14.530 5.71%
2018-07-16 0 0.700 0.690 0.700 0.700 0.710 318,000 222,620 0.7001 14.00 13.80 14.00 14.00 14.20 15,900 14.001 0.00%
2018-07-13 0 0.700 0.710 0.720 0.680 0.750 7,160,000 5,199,800 0.7262 14.00 14.20 14.40 13.60 15.00 358,000 14.525 4.48%
2018-07-12 0 0.670 0.670 0.680 0.660 0.670 310,000 204,700 0.6603 13.40 13.40 13.60 13.20 13.40 15,500 13.206 1.52%
2018-07-11 0 0.660 0.660 0.670 0.650 0.670 450,000 294,880 0.6553 13.20 13.20 13.40 13.00 13.40 22,500 13.106 -1.49%
2018-07-10 0 0.670 0.660 0.680 0.650 0.680 612,000 407,560 0.6659 13.40 13.20 13.60 13.00 13.60 30,600 13.319 0.00%
2018-07-09 0 0.670 0.660 0.670 0.670 0.670 800,000 536,000 0.6700 13.40 13.20 13.40 13.40 13.40 40,000 13.400 1.52%
2018-07-06 0 0.660 0.650 0.670 0.640 0.660 108,000 70,780 0.6554 13.20 13.00 13.40 12.80 13.20 5,400 13.107 3.13%
2018-07-05 0 0.640 0.630 0.640 0.630 0.670 2,088,000 1,374,400 0.6582 12.80 12.60 12.80 12.60 13.40 104,400 13.165 -4.48%
2018-07-04 0 0.670 0.660 0.670 0.670 0.680 702,000 472,340 0.6728 13.40 13.20 13.40 13.40 13.60 35,100 13.457 -2.90%
2018-07-03 0 0.690 0.670 0.690 0.660 0.690 1,540,000 1,031,300 0.6697 13.80 13.40 13.80 13.20 13.80 77,000 13.394 1.47%
2018-06-29 0 0.680 0.660 0.680 - - 0 0 - 13.60 13.20 13.60 - - 0 - 0.00%
2018-06-28 0 0.680 0.660 0.680 0.670 0.680 18,000 12,120 0.6733 13.60 13.20 13.60 13.40 13.60 900 13.467 0.00%
2018-06-27 0 0.680 0.670 0.680 0.660 0.680 420,000 279,120 0.6646 13.60 13.40 13.60 13.20 13.60 21,000 13.291 0.00%
2018-06-26 0 0.680 0.670 0.680 0.670 0.680 38,000 25,540 0.6721 13.60 13.40 13.60 13.40 13.60 1,900 13.442 0.00%
2018-06-25 0 0.680 0.670 0.680 0.680 0.700 272,400 186,652 0.6852 13.60 13.40 13.60 13.60 14.00 13,620 13.704 1.49%
2018-06-22 0 0.670 0.670 0.720 0.670 0.670 305,900 204,894 0.6698 13.40 13.40 14.40 13.40 13.40 15,295 13.396 -1.47%
2018-06-21 0 0.680 0.660 0.680 - - 0 0 - 13.60 13.20 13.60 - - 0 - 0.00%
2018-06-20 0 0.680 0.660 0.700 0.680 0.700 122,000 83,000 0.6803 13.60 13.20 14.00 13.60 14.00 6,100 13.607 3.03%
2018-06-19 0 0.660 0.660 0.680 0.650 0.690 1,198,000 802,280 0.6697 13.20 13.20 13.60 13.00 13.80 59,900 13.394 -7.04%
2018-06-15 0 0.710 0.690 0.720 0.690 0.710 54,000 37,320 0.6911 14.20 13.80 14.40 13.80 14.20 2,700 13.822 2.90%
2018-06-14 0 0.690 0.690 0.700 0.690 0.700 432,000 302,000 0.6991 13.80 13.80 14.00 13.80 14.00 21,600 13.981 -4.17%
2018-06-13 0 0.720 0.700 0.720 0.690 0.720 446,200 308,410 0.6912 14.40 14.00 14.40 13.80 14.40 22,310 13.824 0.00%
2018-06-12 0 0.720 0.710 0.730 0.700 0.740 1,114,200 796,234 0.7146 14.40 14.20 14.60 14.00 14.80 55,710 14.292 -2.70%
2018-06-11 0 0.740 0.710 0.740 - - 0 0 - 14.80 14.20 14.80 - - 0 - -1.33%
2018-06-08 0 0.750 0.710 0.750 - - 0 0 - 15.00 14.20 15.00 - - 0 - 0.00%
2018-06-07 0 0.750 0.730 0.750 0.730 0.750 312,000 232,380 0.7448 15.00 14.60 15.00 14.60 15.00 15,600 14.896 5.63%
2018-06-06 0 0.710 0.700 0.720 0.700 0.720 320,000 227,200 0.7100 14.20 14.00 14.40 14.00 14.40 16,000 14.200 -1.39%
2018-06-05 0 0.720 0.720 0.740 0.720 0.740 100,000 72,600 0.7260 14.40 14.40 14.80 14.40 14.80 5,000 14.520 -2.70%
2018-06-04 0 0.740 0.730 0.750 0.670 0.740 2,154,000 1,527,760 0.7093 14.80 14.60 15.00 13.40 14.80 107,700 14.185 2.78%
2018-06-01 0 0.720 0.720 0.730 0.720 0.730 458,000 332,160 0.7252 14.40 14.40 14.60 14.40 14.60 22,900 14.505 -4.00%
2018-05-31 0 0.750 0.740 0.750 0.730 0.750 94,000 69,100 0.7351 15.00 14.80 15.00 14.60 15.00 4,700 14.702 2.74%
2018-05-30 0 0.730 0.720 0.730 0.730 0.740 2,730,000 1,997,900 0.7318 14.60 14.40 14.60 14.60 14.80 136,500 14.637 -3.95%
2018-05-29 0 0.760 0.750 0.760 0.750 0.760 160,000 121,200 0.7575 15.20 15.00 15.20 15.00 15.20 8,000 15.150 1.33%
2018-05-28 0 0.750 0.750 0.770 - - 0 0 - 15.00 15.00 15.40 - - 0 - 0.00%
2018-05-25 0 0.750 0.740 0.760 0.740 0.750 140,000 103,700 0.7407 15.00 14.80 15.20 14.80 15.00 7,000 14.814 1.35%
2018-05-24 0 0.740 0.740 0.760 0.730 0.770 988,000 729,060 0.7379 14.80 14.80 15.20 14.60 15.40 49,400 14.758 -1.33%
2018-05-23 0 0.750 0.750 0.760 0.750 0.790 1,668,000 1,263,880 0.7577 15.00 15.00 15.20 15.00 15.80 83,400 15.154 -2.60%
2018-05-21 0 0.770 0.760 0.770 0.740 0.770 2,554,000 1,933,160 0.7569 15.40 15.20 15.40 14.80 15.40 127,700 15.138 5.48%
2018-05-18 0 0.730 0.710 0.730 0.720 0.730 330,000 238,100 0.7215 14.60 14.20 14.60 14.40 14.60 16,500 14.430 0.00%
2018-05-17 0 0.730 0.710 0.730 0.710 0.730 444,000 319,000 0.7185 14.60 14.20 14.60 14.20 14.60 22,200 14.369 2.82%
2018-05-16 0 0.710 0.710 0.720 0.680 0.710 606,000 423,340 0.6986 14.20 14.20 14.40 13.60 14.20 30,300 13.972 1.43%
2018-05-15 0 0.700 0.690 0.700 0.690 0.700 302,000 208,880 0.6917 14.00 13.80 14.00 13.80 14.00 15,100 13.833 1.45%
2018-05-14 0 0.690 0.690 0.700 0.690 0.690 572,000 394,680 0.6900 13.80 13.80 14.00 13.80 13.80 28,600 13.800 0.00%
2018-05-11 0 0.690 0.680 0.690 0.690 0.690 170,000 117,300 0.6900 13.80 13.60 13.80 13.80 13.80 8,500 13.800 0.00%
2018-05-10 0 0.690 0.680 0.700 0.680 0.690 1,186,000 808,980 0.6821 13.80 13.60 14.00 13.60 13.80 59,300 13.642 1.47%
2018-05-09 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 13.60 13.60 14.00 13.60 13.60 500 13.600 0.00%
2018-05-08 0 0.680 0.680 0.690 0.680 0.690 1,800,000 1,226,040 0.6811 13.60 13.60 13.80 13.60 13.80 90,000 13.623 0.00%
2018-05-07 0 0.680 0.680 0.700 0.680 0.690 474,000 323,060 0.6816 13.60 13.60 14.00 13.60 13.80 23,700 13.631 0.00%
2018-05-04 0 0.680 0.670 0.680 0.670 0.700 174,000 120,160 0.6906 13.60 13.40 13.60 13.40 14.00 8,700 13.811 0.00%
2018-05-03 0 0.680 0.660 0.680 - - 0 0 - 13.60 13.20 13.60 - - 0 - 0.00%
2018-05-02 0 0.680 0.660 0.680 0.660 0.680 930,000 613,920 0.6601 13.60 13.20 13.60 13.20 13.60 46,500 13.203 3.03%
2018-04-30 0 0.660 0.660 0.680 0.660 0.680 950,000 636,900 0.6704 13.20 13.20 13.60 13.20 13.60 47,500 13.408 0.00%
2018-04-27 0 0.660 0.660 0.670 0.650 0.660 650,000 428,600 0.6594 13.20 13.20 13.40 13.00 13.20 32,500 13.188 -1.49%
2018-04-26 0 0.670 0.660 0.670 0.660 0.670 132,000 88,320 0.6691 13.40 13.20 13.40 13.20 13.40 6,600 13.382 0.00%
2018-04-25 0 0.670 0.670 0.680 0.660 0.680 1,112,000 735,040 0.6610 13.40 13.40 13.60 13.20 13.60 55,600 13.220 -1.47%
2018-04-24 0 0.680 0.670 0.680 0.670 0.680 52,000 35,340 0.6796 13.60 13.40 13.60 13.40 13.60 2,600 13.592 0.00%
2018-04-23 0 0.680 0.670 0.680 0.680 0.680 60,000 40,800 0.6800 13.60 13.40 13.60 13.60 13.60 3,000 13.600 0.00%
2018-04-20 0 0.680 0.670 0.680 0.680 0.680 50,000 34,000 0.6800 13.60 13.40 13.60 13.60 13.60 2,500 13.600 0.00%
2018-04-19 0 0.680 0.680 0.690 0.680 0.690 866,000 596,140 0.6884 13.60 13.60 13.80 13.60 13.80 43,300 13.768 -1.45%
2018-04-18 0 0.690 0.660 0.690 0.650 0.690 1,582,000 1,042,800 0.6592 13.80 13.20 13.80 13.00 13.80 79,100 13.183 1.47%
2018-04-17 0 0.680 0.670 0.680 0.660 0.680 516,000 344,480 0.6676 13.60 13.40 13.60 13.20 13.60 25,800 13.352 1.49%
2018-04-16 0 0.670 0.670 0.690 0.670 0.700 724,000 490,060 0.6769 13.40 13.40 13.80 13.40 14.00 36,200 13.538 -5.63%
2018-04-13 0 0.710 0.700 0.710 0.700 0.710 90,000 63,800 0.7089 14.20 14.00 14.20 14.00 14.20 4,500 14.178 0.00%
2018-04-12 0 0.710 0.700 0.710 0.710 0.710 166,000 117,760 0.7094 14.20 14.00 14.20 14.20 14.20 8,300 14.188 0.00%
2018-04-11 0 0.710 0.700 0.710 0.710 0.710 136,000 96,560 0.7100 14.20 14.00 14.20 14.20 14.20 6,800 14.200 0.00%
2018-04-10 0 0.710 0.710 0.720 0.700 0.720 282,000 198,580 0.7042 14.20 14.20 14.40 14.00 14.40 14,100 14.084 1.43%
2018-04-09 0 0.700 0.700 0.710 0.700 0.720 1,258,000 894,500 0.7110 14.00 14.00 14.20 14.00 14.40 62,900 14.221 0.00%
2018-04-06 0 0.700 0.700 0.710 0.690 0.780 2,342,000 1,698,140 0.7251 14.00 14.00 14.20 13.80 15.60 117,100 14.502 0.00%
2018-04-04 0 0.700 0.690 0.710 0.700 0.730 3,296,000 2,332,040 0.7075 14.00 13.80 14.20 14.00 14.60 164,800 14.151 0.00%
2018-04-03 0 0.700 0.700 0.710 0.700 0.710 1,340,000 939,000 0.7007 14.00 14.00 14.20 14.00 14.20 67,000 14.015 -1.41%
2018-03-29 0 0.710 0.700 0.710 0.700 0.750 2,058,000 1,486,900 0.7225 14.20 14.00 14.20 14.00 15.00 102,900 14.450 -1.39%
2018-03-28 0 0.720 0.710 0.730 0.720 0.770 2,152,000 1,584,640 0.7364 14.40 14.20 14.60 14.40 15.40 107,600 14.727 -1.37%
2018-03-27 0 0.730 0.730 0.750 0.720 0.770 3,224,000 2,405,600 0.7462 14.60 14.60 15.00 14.40 15.40 161,200 14.923 -3.95%
2018-03-26 0 0.760 0.740 0.760 0.710 0.760 935,000 689,220 0.7371 15.20 14.80 15.20 14.20 15.20 46,750 14.743 2.70%
2018-03-23 0 0.740 0.720 0.740 0.700 0.760 2,734,000 1,994,640 0.7296 14.80 14.40 14.80 14.00 15.20 136,700 14.591 0.00%
2018-03-22 0 0.740 0.730 0.740 0.740 0.760 398,000 296,320 0.7445 14.80 14.60 14.80 14.80 15.20 19,900 14.890 -1.33%
2018-03-21 0 0.750 0.750 0.760 0.740 0.800 4,740,000 3,677,720 0.7759 15.00 15.00 15.20 14.80 16.00 237,000 15.518 0.00%
2018-03-20 0 0.750 0.750 0.760 0.750 0.760 464,000 350,000 0.7543 15.00 15.00 15.20 15.00 15.20 23,200 15.086 -1.32%
2018-03-19 0 0.760 0.750 0.770 0.740 0.760 544,000 411,560 0.7565 15.20 15.00 15.40 14.80 15.20 27,200 15.131 2.70%
2018-03-16 0 0.740 0.740 0.750 0.740 0.800 1,220,000 933,720 0.7653 14.80 14.80 15.00 14.80 16.00 61,000 15.307 -1.33%
2018-03-15 0 0.750 0.740 0.760 0.720 0.820 7,488,000 5,620,380 0.7506 15.00 14.80 15.20 14.40 16.40 374,400 15.012 2.74%
2018-03-14 0 0.730 0.730 0.740 0.720 0.770 820,800 605,664 0.7379 14.60 14.60 14.80 14.40 15.40 41,040 14.758 -1.35%
2018-03-13 0 0.740 0.720 0.750 0.720 0.760 1,653,400 1,236,622 0.7479 14.80 14.40 15.00 14.40 15.20 82,670 14.959 -1.33%
2018-03-12 0 0.750 0.750 0.760 0.700 0.770 3,668,000 2,752,260 0.7503 15.00 15.00 15.20 14.00 15.40 183,400 15.007 8.70%
2018-03-09 0 0.690 0.690 0.700 0.690 0.700 418,000 289,340 0.6922 13.80 13.80 14.00 13.80 14.00 20,900 13.844 0.00%
2018-03-08 0 0.690 0.690 0.700 0.680 0.700 176,000 122,780 0.6976 13.80 13.80 14.00 13.60 14.00 8,800 13.952 0.00%
2018-03-07 0 0.690 0.680 0.690 0.690 0.710 255,800 178,070 0.6961 13.80 13.60 13.80 13.80 14.20 12,790 13.923 1.47%
2018-03-06 0 0.680 0.680 0.700 0.680 0.680 190,000 129,200 0.6800 13.60 13.60 14.00 13.60 13.60 9,500 13.600 0.00%
2018-03-05 0 0.680 0.680 0.700 0.680 0.680 80,000 54,400 0.6800 13.60 13.60 14.00 13.60 13.60 4,000 13.600 0.00%
2018-03-02 0 0.680 0.680 0.710 0.680 0.680 270,000 183,600 0.6800 13.60 13.60 14.20 13.60 13.60 13,500 13.600 -4.23%
2018-03-01 0 0.710 0.690 0.710 0.680 0.710 440,000 307,660 0.6992 14.20 13.80 14.20 13.60 14.20 22,000 13.985 4.41%
2018-02-28 0 0.680 0.680 0.690 0.660 0.680 1,970,000 1,332,520 0.6764 13.60 13.60 13.80 13.20 13.60 98,500 13.528 -1.45%
2018-02-27 0 0.690 0.680 0.690 0.660 0.730 3,566,000 2,440,680 0.6844 13.80 13.60 13.80 13.20 14.60 178,300 13.689 -5.48%
2018-02-26 0 0.730 0.720 0.730 0.700 0.760 10,496,000 7,665,380 0.7303 14.60 14.40 14.60 14.00 15.20 524,800 14.606 1.39%
2018-02-23 0 0.720 0.710 0.720 0.700 0.730 726,000 509,400 0.7017 14.40 14.20 14.40 14.00 14.60 36,300 14.033 2.86%
2018-02-22 0 0.700 0.700 0.720 0.690 0.690 3,400 2,304 0.6776 14.00 14.00 14.40 13.80 13.80 170 13.553 -2.78%
2018-02-21 0 0.720 0.710 0.730 0.690 0.740 62,000 44,100 0.7113 14.40 14.20 14.60 13.80 14.80 3,100 14.226 0.00%
2018-02-20 0 0.720 0.690 0.720 - - 0 0 - 14.40 13.80 14.40 - - 0 - 0.00%
2018-02-15 0 0.720 0.700 0.730 0.690 0.720 112,000 78,840 0.7039 14.40 14.00 14.60 13.80 14.40 5,600 14.079 5.88%
2018-02-14 0 0.680 0.680 0.690 0.670 0.680 152,000 103,260 0.6793 13.60 13.60 13.80 13.40 13.60 7,600 13.587 -1.45%
2018-02-13 0 0.690 0.690 0.710 0.690 0.710 188,000 132,360 0.7040 13.80 13.80 14.20 13.80 14.20 9,400 14.081 -2.82%
2018-02-12 0 0.710 0.700 0.720 0.680 0.720 620,000 435,800 0.7029 14.20 14.00 14.40 13.60 14.40 31,000 14.058 4.41%
2018-02-09 0 0.680 0.660 0.680 0.640 0.690 1,006,000 671,100 0.6671 13.60 13.20 13.60 12.80 13.80 50,300 13.342 -4.23%
2018-02-08 0 0.710 0.700 0.710 0.700 0.730 934,000 656,600 0.7030 14.20 14.00 14.20 14.00 14.60 46,700 14.060 -2.74%
2018-02-07 0 0.730 0.730 0.740 0.700 0.740 1,944,000 1,413,680 0.7272 14.60 14.60 14.80 14.00 14.80 97,200 14.544 1.39%
2018-02-06 0 0.720 0.720 0.730 0.700 0.740 2,148,000 1,534,780 0.7145 14.40 14.40 14.60 14.00 14.80 107,400 14.290 -5.26%
2018-02-05 0 0.760 0.760 0.770 0.750 0.770 1,396,000 1,070,640 0.7669 15.20 15.20 15.40 15.00 15.40 69,800 15.339 -3.80%
2018-02-02 0 0.790 0.770 0.780 0.760 0.830 2,040,200 1,611,882 0.7901 15.80 15.40 15.60 15.20 16.60 102,010 15.801 8.22%
2018-02-01 0 0.730 0.730 0.750 0.730 0.750 520,000 387,000 0.7442 14.60 14.60 15.00 14.60 15.00 26,000 14.885 -3.95%
2018-01-31 0 0.760 0.750 0.760 0.740 0.780 1,154,000 870,500 0.7543 15.20 15.00 15.20 14.80 15.60 57,700 15.087 4.11%
2018-01-30 0 0.730 0.720 0.740 0.720 0.750 812,200 591,240 0.7279 14.60 14.40 14.80 14.40 15.00 40,610 14.559 -2.67%
2018-01-29 0 0.750 0.740 0.760 0.740 0.750 928,000 693,240 0.7470 15.00 14.80 15.20 14.80 15.00 46,400 14.941 1.35%
2018-01-26 0 0.740 0.740 0.750 0.740 0.750 528,000 392,600 0.7436 14.80 14.80 15.00 14.80 15.00 26,400 14.871 -1.33%
2018-01-25 0 0.750 0.750 0.760 0.730 0.750 990,000 725,660 0.7330 15.00 15.00 15.20 14.60 15.00 49,500 14.660 -1.32%
2018-01-24 0 0.760 0.760 0.780 0.740 0.760 202,000 149,920 0.7422 15.20 15.20 15.60 14.80 15.20 10,100 14.844 2.70%
2018-01-23 0 0.740 0.740 0.750 0.730 0.750 1,062,000 786,160 0.7403 14.80 14.80 15.00 14.60 15.00 53,100 14.805 -3.90%
2018-01-22 0 0.770 0.740 0.770 0.730 0.770 620,000 458,060 0.7388 15.40 14.80 15.40 14.60 15.40 31,000 14.776 2.67%
2018-01-19 0 0.750 0.750 0.760 0.720 0.760 720,000 534,980 0.7430 15.00 15.00 15.20 14.40 15.20 36,000 14.861 -2.60%
2018-01-18 0 0.770 0.760 0.770 0.760 0.770 554,000 422,960 0.7635 15.40 15.20 15.40 15.20 15.40 27,700 15.269 0.00%
2018-01-17 0 0.770 0.770 0.780 0.770 0.770 250,000 192,500 0.7700 15.40 15.40 15.60 15.40 15.40 12,500 15.400 -2.53%
2018-01-16 0 0.790 0.770 0.790 0.770 0.790 1,954,000 1,513,260 0.7744 15.80 15.40 15.80 15.40 15.80 97,700 15.489 2.60%
2018-01-15 0 0.770 0.760 0.770 0.760 0.770 232,000 178,320 0.7686 15.40 15.20 15.40 15.20 15.40 11,600 15.372 0.00%
2018-01-12 0 0.770 0.770 0.780 0.760 0.770 1,062,000 810,060 0.7628 15.40 15.40 15.60 15.20 15.40 53,100 15.255 1.32%
2018-01-11 0 0.760 0.760 0.780 0.760 0.780 2,126,000 1,654,900 0.7784 15.20 15.20 15.60 15.20 15.60 106,300 15.568 -3.80%
2018-01-10 0 0.790 0.780 0.800 0.790 0.800 854,000 677,460 0.7933 15.80 15.60 16.00 15.80 16.00 42,700 15.866 0.00%
2018-01-09 0 0.790 0.790 0.800 0.790 0.800 204,000 161,660 0.7925 15.80 15.80 16.00 15.80 16.00 10,200 15.849 0.00%
2018-01-08 0 0.790 0.790 0.810 0.790 0.810 276,000 220,580 0.7992 15.80 15.80 16.20 15.80 16.20 13,800 15.984 -1.25%
2018-01-05 0 0.800 0.800 0.810 0.790 0.810 526,000 420,360 0.7992 16.00 16.00 16.20 15.80 16.20 26,300 15.983 -1.23%
2018-01-04 0 0.810 0.810 0.820 0.800 0.820 1,128,000 918,300 0.8141 16.20 16.20 16.40 16.00 16.40 56,400 16.282 1.25%
2018-01-03 0 0.800 0.800 0.810 0.790 0.810 552,000 439,880 0.7969 16.00 16.00 16.20 15.80 16.20 27,600 15.938 0.00%
2018-01-02 0 0.800 0.780 0.800 0.780 0.810 988,000 783,500 0.7930 16.00 15.60 16.00 15.60 16.20 49,400 15.860 1.27%
2017-12-29 0 0.790 0.780 0.790 0.780 0.790 946,000 740,640 0.7829 15.80 15.60 15.80 15.60 15.80 47,300 15.658 0.00%
2017-12-28 0 0.790 0.780 0.790 0.780 0.830 2,534,000 2,054,280 0.8107 15.80 15.60 15.80 15.60 16.60 126,700 16.214 -3.66%
2017-12-27 0 0.820 0.800 0.820 0.770 0.820 656,000 519,880 0.7925 16.40 16.00 16.40 15.40 16.40 32,800 15.850 2.50%
2017-12-22 0 0.800 0.790 0.800 0.790 0.820 838,000 675,660 0.8063 16.00 15.80 16.00 15.80 16.40 41,900 16.126 0.00%
2017-12-21 0 0.800 0.790 0.800 0.790 0.830 186,000 148,980 0.8010 16.00 15.80 16.00 15.80 16.60 9,300 16.019 -1.23%
2017-12-20 0 0.810 0.800 0.810 0.780 0.810 188,000 147,560 0.7849 16.20 16.00 16.20 15.60 16.20 9,400 15.698 1.25%
2017-12-19 0 0.800 0.790 0.800 0.790 0.820 502,000 401,440 0.7997 16.00 15.80 16.00 15.80 16.40 25,100 15.994 0.00%
2017-12-18 0 0.800 0.800 0.820 0.800 0.830 4,180,000 3,424,760 0.8193 16.00 16.00 16.40 16.00 16.60 209,000 16.386 -2.44%
2017-12-15 0 0.820 0.800 0.830 0.790 0.820 1,396,000 1,127,500 0.8077 16.40 16.00 16.60 15.80 16.40 69,800 16.153 1.23%
2017-12-14 0 0.810 0.810 0.820 0.800 0.820 1,106,000 901,740 0.8153 16.20 16.20 16.40 16.00 16.40 55,300 16.306 1.25%
2017-12-13 0 0.800 0.800 0.820 0.790 0.800 292,000 233,520 0.7997 16.00 16.00 16.40 15.80 16.00 14,600 15.995 1.27%
2017-12-12 0 0.790 0.790 0.810 0.790 0.820 1,158,000 929,540 0.8027 15.80 15.80 16.20 15.80 16.40 57,900 16.054 -1.25%
2017-12-11 0 0.800 0.800 0.830 0.790 0.820 284,000 231,060 0.8136 16.00 16.00 16.60 15.80 16.40 14,200 16.272 2.56%
2017-12-08 0 0.780 0.770 0.790 0.770 0.800 318,000 250,080 0.7864 15.60 15.40 15.80 15.40 16.00 15,900 15.728 0.00%
2017-12-07 0 0.780 0.780 0.790 0.750 0.850 2,886,000 2,230,380 0.7728 15.60 15.60 15.80 15.00 17.00 144,300 15.457 -8.24%
2017-12-06 0 0.850 0.830 0.860 0.820 0.870 302,000 250,900 0.8308 17.00 16.60 17.20 16.40 17.40 15,100 16.616 -1.16%
2017-12-05 0 0.860 0.850 0.870 0.850 0.880 898,000 772,000 0.8597 17.20 17.00 17.40 17.00 17.60 44,900 17.194 -2.27%
2017-12-04 0 0.880 0.870 0.880 0.870 0.890 858,000 754,360 0.8792 17.60 17.40 17.60 17.40 17.80 42,900 17.584 -2.22%
2017-12-01 0 0.900 0.870 0.900 0.870 0.900 2,118,000 1,864,440 0.8803 18.00 17.40 18.00 17.40 18.00 105,900 17.606 1.12%
2017-11-30 0 0.890 0.880 0.900 0.860 0.900 2,257,300 1,990,152 0.8817 17.80 17.60 18.00 17.20 18.00 112,865 17.633 -1.11%
2017-11-29 0 0.900 0.900 0.910 0.880 0.920 3,000,000 2,676,440 0.8921 18.00 18.00 18.20 17.60 18.40 150,000 17.843 -1.10%
2017-11-28 0 0.910 0.910 0.920 0.900 0.970 10,420,000 9,818,740 0.9423 18.20 18.20 18.40 18.00 19.40 521,000 18.846 -6.19%
2017-11-27 0 0.970 0.960 0.970 0.940 0.970 2,492,000 2,374,400 0.9528 19.40 19.20 19.40 18.80 19.40 124,600 19.056 1.04%
2017-11-24 0 0.960 0.950 0.960 0.930 0.960 2,086,000 1,954,000 0.9367 19.20 19.00 19.20 18.60 19.20 104,300 18.734 1.05%
2017-11-23 0 0.950 0.940 0.950 0.920 0.950 3,908,000 3,643,180 0.9322 19.00 18.80 19.00 18.40 19.00 195,400 18.645 1.06%
2017-11-22 0 0.940 0.930 0.940 0.910 0.950 2,910,000 2,720,040 0.9347 18.80 18.60 18.80 18.20 19.00 145,500 18.694 1.08%
2017-11-21 0 0.930 0.930 0.940 0.920 0.970 6,194,000 5,839,260 0.9427 18.60 18.60 18.80 18.40 19.40 309,700 18.855 1.09%
2017-11-20 0 0.920 0.910 0.920 0.900 0.930 2,214,000 2,012,220 0.9089 18.40 18.20 18.40 18.00 18.60 110,700 18.177 -2.13%
2017-11-17 0 0.940 0.930 0.940 0.930 0.960 1,435,000 1,351,280 0.9417 18.80 18.60 18.80 18.60 19.20 71,750 18.833 0.00%
2017-11-16 0 0.940 0.930 0.940 0.880 0.940 4,864,200 4,453,530 0.9156 18.80 18.60 18.80 17.60 18.80 243,210 18.311 4.44%
2017-11-15 0 0.900 0.900 0.910 0.880 0.980 9,510,000 8,855,000 0.9311 18.00 18.00 18.20 17.60 19.60 475,500 18.623 -9.09%
2017-11-14 0 0.990 0.980 0.990 0.980 0.990 3,413,200 3,361,160 0.9848 19.80 19.60 19.80 19.60 19.80 170,660 19.695 1.02%
2017-11-13 0 0.980 0.960 0.980 0.960 1.000 5,666,000 5,559,280 0.9812 19.60 19.20 19.60 19.20 20.00 283,300 19.623 3.16%
2017-11-10 0 0.950 0.950 0.960 0.930 0.960 2,562,000 2,419,320 0.9443 19.00 19.00 19.20 18.60 19.20 128,100 18.886 -1.04%
2017-11-09 0 0.960 0.950 0.960 0.920 0.960 3,407,000 3,209,240 0.9420 19.20 19.00 19.20 18.40 19.20 170,350 18.839 3.23%
2017-11-08 0 0.930 0.930 0.940 0.890 0.970 13,770,000 12,929,870 0.9390 18.60 18.60 18.80 17.80 19.40 688,500 18.780 4.49%
2017-11-07 0 0.890 0.890 0.900 0.880 0.900 3,924,000 3,501,400 0.8923 17.80 17.80 18.00 17.60 18.00 196,200 17.846 -1.11%
2017-11-06 0 0.900 0.890 0.900 0.860 0.900 5,778,600 5,111,284 0.8845 18.00 17.80 18.00 17.20 18.00 288,930 17.690 5.88%
2017-11-03 0 0.850 0.850 0.870 0.850 0.880 1,958,000 1,688,760 0.8625 17.00 17.00 17.40 17.00 17.60 97,900 17.250 -2.30%
2017-11-02 0 0.870 0.870 0.880 0.870 0.890 2,130,000 1,864,760 0.8755 17.40 17.40 17.60 17.40 17.80 106,500 17.509 -2.25%
2017-11-01 0 0.890 0.890 0.900 0.890 0.910 4,890,000 4,375,080 0.8947 17.80 17.80 18.00 17.80 18.20 244,500 17.894 0.00%
2017-10-31 0 0.890 0.880 0.900 0.880 0.900 9,988,800 8,911,740 0.8922 17.80 17.60 18.00 17.60 18.00 499,440 17.843 1.14%
2017-10-30 0 0.880 0.870 0.880 0.870 0.900 3,471,880 3,071,607 0.8847 17.60 17.40 17.60 17.40 18.00 173,594 17.694 2.33%
2017-10-27 0 0.860 0.860 0.870 0.840 0.900 5,182,000 4,499,880 0.8684 17.20 17.20 17.40 16.80 18.00 259,100 17.367 -3.37%
2017-10-26 0 0.890 0.880 0.890 0.870 0.890 3,823,200 3,367,868 0.8809 17.80 17.60 17.80 17.40 17.80 191,160 17.618 -1.11%
2017-10-25 0 0.900 0.890 0.900 0.870 0.910 11,086,000 9,910,320 0.8939 18.00 17.80 18.00 17.40 18.20 554,300 17.879 4.65%
2017-10-24 0 0.860 0.840 0.860 0.840 0.880 5,018,000 4,308,000 0.8585 17.20 16.80 17.20 16.80 17.60 250,900 17.170 -2.27%
2017-10-23 0 0.880 0.880 0.890 0.810 0.890 18,240,000 15,730,060 0.8624 17.60 17.60 17.80 16.20 17.80 912,000 17.248 10.00%
2017-10-20 0 0.800 0.800 0.810 0.780 0.820 1,067,000 854,310 0.8007 16.00 16.00 16.20 15.60 16.40 53,350 16.013 2.56%
2017-10-19 0 0.780 0.780 0.790 0.770 0.830 11,522,800 9,185,100 0.7971 15.60 15.60 15.80 15.40 16.60 576,140 15.942 -1.27%
2017-10-18 0 0.790 0.780 0.790 0.750 0.820 15,112,000 11,927,420 0.7893 15.80 15.60 15.80 15.00 16.40 755,600 15.785 5.33%
2017-10-17 0 0.750 0.740 0.750 0.720 0.770 5,788,000 4,330,720 0.7482 15.00 14.80 15.00 14.40 15.40 289,400 14.964 4.17%
2017-10-16 0 0.720 0.710 0.730 0.710 0.720 470,000 338,120 0.7194 14.40 14.20 14.60 14.20 14.40 23,500 14.388 0.00%
2017-10-13 0 0.720 0.710 0.720 0.710 0.720 356,000 255,220 0.7169 14.40 14.20 14.40 14.20 14.40 17,800 14.338 0.00%
2017-10-12 0 0.720 0.720 0.730 0.710 0.730 6,110,000 4,402,500 0.7205 14.40 14.40 14.60 14.20 14.60 305,500 14.411 1.41%
2017-10-11 0 0.710 0.710 0.720 0.710 0.730 680,000 489,000 0.7191 14.20 14.20 14.40 14.20 14.60 34,000 14.382 -4.05%
2017-10-10 0 0.740 0.730 0.740 0.710 0.740 572,000 413,800 0.7234 14.80 14.60 14.80 14.20 14.80 28,600 14.469 2.78%
2017-10-09 0 0.720 0.710 0.730 0.710 0.730 908,000 643,780 0.7090 14.40 14.20 14.60 14.20 14.60 45,400 14.180 -2.70%
2017-10-06 0 0.740 0.730 0.740 0.720 0.740 1,188,000 864,360 0.7276 14.80 14.60 14.80 14.40 14.80 59,400 14.552 2.78%
2017-10-04 0 0.720 0.720 0.730 0.710 0.730 1,264,000 907,300 0.7178 14.40 14.40 14.60 14.20 14.60 63,200 14.356 -1.37%
2017-10-03 0 0.730 0.720 0.730 0.710 0.730 1,198,000 865,460 0.7224 14.60 14.40 14.60 14.20 14.60 59,900 14.448 4.29%
2017-09-29 0 0.700 0.700 0.710 0.700 0.720 1,888,000 1,337,800 0.7086 14.00 14.00 14.20 14.00 14.40 94,400 14.172 -2.78%
2017-09-28 0 0.720 0.710 0.720 0.710 0.740 6,842,000 4,971,520 0.7266 14.40 14.20 14.40 14.20 14.80 342,100 14.532 -1.37%
2017-09-27 0 0.730 0.720 0.730 0.690 0.730 11,402,000 8,063,940 0.7072 14.60 14.40 14.60 13.80 14.60 570,100 14.145 4.29%
2017-09-26 0 0.700 0.690 0.710 0.690 0.730 13,956,000 9,869,700 0.7072 14.00 13.80 14.20 13.80 14.60 697,800 14.144 -1.41%
2017-09-25 0 0.710 0.700 0.710 0.690 0.730 11,790,000 8,359,440 0.7090 14.20 14.00 14.20 13.80 14.60 589,500 14.181 -2.74%
2017-09-22 0 0.730 0.720 0.730 0.720 0.780 22,650,600 17,053,026 0.7529 14.60 14.40 14.60 14.40 15.60 1,132,530 15.057 -3.95%
2017-09-21 0 0.760 0.750 0.760 0.660 0.770 44,876,000 33,571,200 0.7481 15.20 15.00 15.20 13.20 15.40 2,243,800 14.962 10.14%
2017-09-20 0 0.690 0.690 0.700 0.610 0.700 5,458,000 3,606,360 0.6607 13.80 13.80 14.00 12.20 14.00 272,900 13.215 7.81%
2017-09-19 0 0.640 0.620 0.640 0.620 0.650 122,000 75,980 0.6228 12.80 12.40 12.80 12.40 13.00 6,100 12.456 3.23%
2017-09-18 0 0.620 0.620 0.640 0.610 0.620 1,979,800 1,212,224 0.6123 12.40 12.40 12.80 12.20 12.40 98,990 12.246 0.00%
2017-09-15 0 0.620 0.620 0.630 0.610 0.630 2,081,000 1,290,740 0.6202 12.40 12.40 12.60 12.20 12.60 104,050 12.405 1.64%
2017-09-14 0 0.610 0.610 0.630 0.610 0.620 400,000 245,980 0.6150 12.20 12.20 12.60 12.20 12.40 20,000 12.299 -1.61%
2017-09-13 0 0.620 0.610 0.620 0.610 0.620 744,000 455,400 0.6121 12.40 12.20 12.40 12.20 12.40 37,200 12.242 -1.59%
2017-09-12 0 0.630 0.620 0.640 0.620 0.630 904,000 561,480 0.6211 12.60 12.40 12.80 12.40 12.60 45,200 12.422 1.61%
2017-09-11 0 0.620 0.620 0.630 0.600 0.640 1,496,000 929,000 0.6210 12.40 12.40 12.60 12.00 12.80 74,800 12.420 -6.06%
2017-09-08 0 0.660 0.630 0.660 0.650 0.660 200,000 130,040 0.6502 13.20 12.60 13.20 13.00 13.20 10,000 13.004 0.00%
2017-09-07 0 0.660 0.630 0.660 0.660 0.660 100,000 66,000 0.6600 13.20 12.60 13.20 13.20 13.20 5,000 13.200 0.00%
2017-09-06 0 0.660 0.660 0.670 0.650 0.660 210,000 136,700 0.6510 13.20 13.20 13.40 13.00 13.20 10,500 13.019 1.54%
2017-09-05 0 0.650 0.650 0.670 0.650 0.670 130,000 86,040 0.6618 13.00 13.00 13.40 13.00 13.40 6,500 13.237 3.17%
2017-09-04 0 0.630 0.630 0.650 0.630 0.660 88,000 55,740 0.6334 12.60 12.60 13.00 12.60 13.20 4,400 12.668 0.00%
2017-09-01 0 0.630 0.630 0.650 0.620 0.630 130,000 81,600 0.6277 12.60 12.60 13.00 12.40 12.60 6,500 12.554 0.00%
2017-08-31 0 0.630 0.630 0.640 0.610 0.660 2,816,000 1,784,220 0.6336 12.60 12.60 12.80 12.20 13.20 140,800 12.672 -4.55%
2017-08-30 0 0.660 0.650 0.660 0.650 0.680 484,000 324,200 0.6698 13.20 13.00 13.20 13.00 13.60 24,200 13.397 1.54%
2017-08-29 0 0.650 0.640 0.660 0.650 0.660 1,118,000 732,880 0.6555 13.00 12.80 13.20 13.00 13.20 55,900 13.111 -2.99%
2017-08-28 0 0.670 0.670 0.680 0.670 0.680 138,200 92,626 0.6702 13.40 13.40 13.60 13.40 13.60 6,910 13.405 1.52%
2017-08-25 0 0.660 0.660 0.670 0.660 0.670 163,800 108,614 0.6631 13.20 13.20 13.40 13.20 13.40 8,190 13.262 -2.94%
2017-08-24 0 0.680 0.670 0.680 0.670 0.680 242,200 164,562 0.6794 13.60 13.40 13.60 13.40 13.60 12,110 13.589 1.49%
2017-08-22 0 0.670 0.670 0.680 0.670 0.670 12,000 8,040 0.6700 13.40 13.40 13.60 13.40 13.40 600 13.400 0.00%
2017-08-21 0 0.670 0.670 0.680 0.670 0.670 94,000 62,980 0.6700 13.40 13.40 13.60 13.40 13.40 4,700 13.400 1.52%
2017-08-18 0 0.660 0.660 0.670 0.660 0.680 842,200 560,706 0.6658 13.20 13.20 13.40 13.20 13.60 42,110 13.315 -1.49%
2017-08-17 0 0.670 0.670 0.680 0.670 0.690 428,000 290,600 0.6790 13.40 13.40 13.60 13.40 13.80 21,400 13.579 -2.90%
2017-08-16 0 0.690 0.690 0.700 - - 0 0 - 13.80 13.80 14.00 - - 0 - 0.00%
2017-08-15 0 0.690 0.680 0.690 0.690 0.690 34,000 23,460 0.6900 13.80 13.60 13.80 13.80 13.80 1,700 13.800 -1.43%
2017-08-14 0 0.700 0.690 0.700 0.690 0.700 386,000 269,480 0.6981 14.00 13.80 14.00 13.80 14.00 19,300 13.963 1.45%
2017-08-11 0 0.690 0.680 0.690 0.690 0.690 788,000 543,720 0.6900 13.80 13.60 13.80 13.80 13.80 39,400 13.800 -1.43%
2017-08-10 0 0.700 0.690 0.700 0.690 0.700 124,000 86,600 0.6984 14.00 13.80 14.00 13.80 14.00 6,200 13.968 1.45%
2017-08-09 0 0.690 0.690 0.710 0.690 0.700 1,526,000 1,068,160 0.7000 13.80 13.80 14.20 13.80 14.00 76,300 13.999 -1.43%
2017-08-08 0 0.700 0.700 0.710 0.700 0.710 726,000 511,700 0.7048 14.00 14.00 14.20 14.00 14.20 36,300 14.096 0.00%
2017-08-07 0 0.700 0.690 0.700 0.680 0.720 342,000 236,880 0.6926 14.00 13.80 14.00 13.60 14.40 17,100 13.853 2.94%
2017-08-04 0 0.680 0.670 0.690 0.680 0.690 406,000 277,480 0.6834 13.60 13.40 13.80 13.60 13.80 20,300 13.669 0.00%
2017-08-03 0 0.680 0.670 0.690 0.670 0.680 566,000 384,720 0.6797 13.60 13.40 13.80 13.40 13.60 28,300 13.594 0.00%
2017-08-02 0 0.680 0.680 0.700 0.680 0.710 1,042,000 719,940 0.6909 13.60 13.60 14.00 13.60 14.20 52,100 13.818 -4.23%
2017-08-01 0 0.710 0.690 0.710 0.690 0.710 144,000 100,200 0.6958 14.20 13.80 14.20 13.80 14.20 7,200 13.917 1.43%
2017-07-31 0 0.700 0.700 0.710 0.690 0.700 264,000 184,360 0.6983 14.00 14.00 14.20 13.80 14.00 13,200 13.967 1.45%
2017-07-28 0 0.690 0.680 0.690 0.690 0.700 599,500 413,635 0.6900 13.80 13.60 13.80 13.80 14.00 29,975 13.799 -1.43%
2017-07-27 0 0.700 0.700 0.710 0.690 0.710 948,000 661,660 0.6980 14.00 14.00 14.20 13.80 14.20 47,400 13.959 -1.41%
2017-07-26 0 0.710 0.700 0.710 0.690 0.710 574,000 401,080 0.6987 14.20 14.00 14.20 13.80 14.20 28,700 13.975 0.00%
2017-07-25 0 0.710 0.700 0.710 0.700 0.770 11,270,000 8,340,460 0.7401 14.20 14.00 14.20 14.00 15.40 563,500 14.801 4.41%
2017-07-24 0 0.680 0.660 0.680 0.660 0.680 212,200 140,284 0.6611 13.60 13.20 13.60 13.20 13.60 10,610 13.222 3.03%
2017-07-21 0 0.660 0.650 0.670 0.660 0.660 40,400 26,648 0.6596 13.20 13.00 13.40 13.20 13.20 2,020 13.192 0.00%
2017-07-20 0 0.660 0.660 0.670 0.660 0.670 482,000 318,160 0.6601 13.20 13.20 13.40 13.20 13.40 24,100 13.202 -1.49%
2017-07-19 0 0.670 0.660 0.670 0.670 0.670 190,200 127,424 0.6699 13.40 13.20 13.40 13.40 13.40 9,510 13.399 0.00%
2017-07-18 0 0.670 0.660 0.670 0.650 0.670 1,798,200 1,181,924 0.6573 13.40 13.20 13.40 13.00 13.40 89,910 13.146 1.52%
2017-07-17 0 0.660 0.650 0.660 0.660 0.660 746,200 492,484 0.6600 13.20 13.00 13.20 13.20 13.20 37,310 13.200 -1.49%
2017-07-14 0 0.670 0.660 0.670 0.660 0.680 476,000 317,040 0.6661 13.40 13.20 13.40 13.20 13.60 23,800 13.321 0.00%
2017-07-13 0 0.670 0.660 0.670 0.660 0.670 362,000 240,900 0.6655 13.40 13.20 13.40 13.20 13.40 18,100 13.309 0.00%
2017-07-12 0 0.670 0.670 0.680 0.670 0.680 550,000 369,000 0.6709 13.40 13.40 13.60 13.40 13.60 27,500 13.418 0.00%
2017-07-11 0 0.670 0.670 0.680 - - 0 0 - 13.40 13.40 13.60 - - 0 - 0.00%
2017-07-10 0 0.670 0.670 0.680 0.670 0.680 70,000 47,560 0.6794 13.40 13.40 13.60 13.40 13.60 3,500 13.589 -1.47%
2017-07-07 0 0.680 0.670 0.680 0.660 0.690 980,000 658,540 0.6720 13.60 13.40 13.60 13.20 13.80 49,000 13.440 0.00%
2017-07-06 0 0.680 0.670 0.680 0.680 0.690 320,000 217,800 0.6806 13.60 13.40 13.60 13.60 13.80 16,000 13.613 -1.45%
2017-07-05 0 0.690 0.680 0.690 0.690 0.690 54,000 37,260 0.6900 13.80 13.60 13.80 13.80 13.80 2,700 13.800 1.47%
2017-07-04 0 0.680 0.670 0.680 0.670 0.690 972,000 657,680 0.6766 13.60 13.40 13.60 13.40 13.80 48,600 13.533 -1.45%
2017-07-03 0 0.690 0.680 0.690 0.680 0.690 222,400 151,252 0.6801 13.80 13.60 13.80 13.60 13.80 11,120 13.602 1.47%
2017-06-30 0 0.680 0.680 0.690 0.680 0.680 1,506,000 1,024,080 0.6800 13.60 13.60 13.80 13.60 13.60 75,300 13.600 1.49%
2017-06-29 0 0.670 0.670 0.680 0.670 0.680 574,000 386,920 0.6741 13.40 13.40 13.60 13.40 13.60 28,700 13.482 0.00%
2017-06-28 0 0.670 0.660 0.680 0.660 0.670 1,022,000 681,800 0.6671 13.40 13.20 13.60 13.20 13.40 51,100 13.342 0.00%
2017-06-27 0 0.670 0.660 0.670 0.650 0.690 2,224,000 1,475,280 0.6633 13.40 13.20 13.40 13.00 13.80 111,200 13.267 0.00%
2017-06-26 0 0.670 0.670 0.680 0.670 0.690 290,000 194,360 0.6702 13.40 13.40 13.60 13.40 13.80 14,500 13.404 0.00%
2017-06-23 0 0.670 0.670 0.680 0.670 0.700 3,894,000 2,659,360 0.6829 13.40 13.40 13.60 13.40 14.00 194,700 13.659 -5.63%
2017-06-22 0 0.710 0.700 0.710 0.700 0.720 1,258,000 882,340 0.7014 14.20 14.00 14.20 14.00 14.40 62,900 14.028 1.43%
2017-06-21 0 0.700 0.700 0.710 0.700 0.730 1,018,000 721,060 0.7083 14.00 14.00 14.20 14.00 14.60 50,900 14.166 -2.78%
2017-06-20 0 0.720 0.710 0.720 0.710 0.720 488,000 347,180 0.7114 14.40 14.20 14.40 14.20 14.40 24,400 14.229 0.00%
2017-06-19 0 0.720 0.720 0.730 0.720 0.740 1,062,000 767,300 0.7225 14.40 14.40 14.60 14.40 14.80 53,100 14.450 -1.37%
2017-06-16 0 0.730 0.730 0.740 0.710 0.730 1,506,400 1,088,812 0.7228 14.60 14.60 14.80 14.20 14.60 75,320 14.456 1.39%
2017-06-15 0 0.720 0.720 0.730 0.710 0.720 1,662,000 1,193,740 0.7183 14.40 14.40 14.60 14.20 14.40 83,100 14.365 -1.37%
2017-06-14 0 0.730 0.720 0.730 0.710 0.730 134,000 96,920 0.7233 14.60 14.40 14.60 14.20 14.60 6,700 14.466 1.39%
2017-06-13 0 0.720 0.710 0.730 0.710 0.730 266,000 190,580 0.7165 14.40 14.20 14.60 14.20 14.60 13,300 14.329 1.41%
2017-06-12 0 0.710 0.710 0.730 0.710 0.740 2,922,000 2,119,580 0.7254 14.20 14.20 14.60 14.20 14.80 146,100 14.508 -5.33%
2017-06-09 0 0.750 0.730 0.750 0.730 0.750 1,926,000 1,427,360 0.7411 15.00 14.60 15.00 14.60 15.00 96,300 14.822 1.35%
2017-06-08 0 0.740 0.740 0.750 0.740 0.750 1,520,000 1,129,560 0.7431 14.80 14.80 15.00 14.80 15.00 76,000 14.863 0.00%
2017-06-07 0 0.740 0.740 0.750 0.740 0.750 540,000 400,200 0.7411 14.80 14.80 15.00 14.80 15.00 27,000 14.822 0.00%
2017-06-06 0 0.740 0.730 0.740 0.730 0.750 936,000 693,140 0.7405 14.80 14.60 14.80 14.60 15.00 46,800 14.811 0.00%
2017-06-05 0 0.740 0.740 0.750 0.740 0.750 1,974,000 1,461,800 0.7405 14.80 14.80 15.00 14.80 15.00 98,700 14.811 -1.33%
2017-06-02 0 0.750 0.740 0.750 0.740 0.760 833,000 622,280 0.7470 15.00 14.80 15.00 14.80 15.20 41,650 14.941 0.00%
2017-06-01 0 0.750 0.740 0.750 0.740 0.750 1,186,000 883,080 0.7446 15.00 14.80 15.00 14.80 15.00 59,300 14.892 1.35%
2017-05-31 0 0.740 0.740 0.750 0.740 0.760 1,064,000 795,700 0.7478 14.80 14.80 15.00 14.80 15.20 53,200 14.957 0.00%
2017-05-29 0 0.740 0.740 0.750 0.730 0.750 794,000 593,360 0.7473 14.80 14.80 15.00 14.60 15.00 39,700 14.946 1.37%
2017-05-26 0 0.730 0.730 0.740 0.720 0.750 1,303,000 957,420 0.7348 14.60 14.60 14.80 14.40 15.00 65,150 14.696 1.39%
2017-05-25 0 0.720 0.720 0.730 0.720 0.730 542,000 390,280 0.7201 14.40 14.40 14.60 14.40 14.60 27,100 14.401 0.00%
2017-05-24 0 0.720 0.720 0.730 0.720 0.730 464,000 337,940 0.7283 14.40 14.40 14.60 14.40 14.60 23,200 14.566 0.00%
2017-05-23 0 0.720 0.720 0.730 0.720 0.730 1,706,000 1,240,540 0.7272 14.40 14.40 14.60 14.40 14.60 85,300 14.543 0.00%
2017-05-22 0 0.720 0.720 0.730 0.720 0.740 678,000 495,900 0.7314 14.40 14.40 14.60 14.40 14.80 33,900 14.628 -1.37%
2017-05-19 0 0.730 0.720 0.730 0.720 0.730 164,000 118,820 0.7245 14.60 14.40 14.60 14.40 14.60 8,200 14.490 1.39%
2017-05-18 0 0.720 0.720 0.730 0.720 0.740 1,960,400 1,424,076 0.7264 14.40 14.40 14.60 14.40 14.80 98,020 14.528 -1.37%
2017-05-17 0 0.730 0.720 0.730 0.720 0.750 2,612,000 1,913,580 0.7326 14.60 14.40 14.60 14.40 15.00 130,600 14.652 1.39%
2017-05-16 0 0.720 0.710 0.720 0.700 0.720 1,324,000 939,940 0.7099 14.40 14.20 14.40 14.00 14.40 66,200 14.198 1.41%
2017-05-15 0 0.710 0.700 0.710 0.710 0.710 1,036,000 735,560 0.7100 14.20 14.00 14.20 14.20 14.20 51,800 14.200 1.43%
2017-05-12 0 0.700 0.700 0.710 0.700 0.700 542,000 379,400 0.7000 14.00 14.00 14.20 14.00 14.00 27,100 14.000 0.00%
2017-05-11 0 0.700 0.700 0.710 0.700 0.720 2,148,000 1,521,580 0.7084 14.00 14.00 14.20 14.00 14.40 107,400 14.167 1.45%
2017-05-10 0 0.690 0.690 0.710 0.690 0.710 1,220,000 859,480 0.7045 13.80 13.80 14.20 13.80 14.20 61,000 14.090 -1.43%
2017-05-09 0 0.700 0.690 0.700 0.700 0.730 576,000 410,380 0.7125 14.00 13.80 14.00 14.00 14.60 28,800 14.249 -1.41%
2017-05-08 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 14.20 14.00 14.20 14.20 14.20 3,000 14.200 0.00%
2017-05-05 0 0.710 0.700 0.710 0.700 0.710 1,382,000 975,600 0.7059 14.20 14.00 14.20 14.00 14.20 69,100 14.119 0.00%
2017-05-04 0 0.710 0.700 0.710 0.700 0.720 2,194,000 1,562,220 0.7120 14.20 14.00 14.20 14.00 14.40 109,700 14.241 2.90%
2017-05-02 0 0.690 0.690 0.710 0.690 0.710 1,286,000 894,500 0.6956 13.80 13.80 14.20 13.80 14.20 64,300 13.911 -2.82%
2017-04-28 0 0.710 0.690 0.710 0.700 0.710 1,504,000 1,055,200 0.7016 14.20 13.80 14.20 14.00 14.20 75,200 14.032 0.00%
2017-04-27 0 0.710 0.690 0.710 0.690 0.760 6,626,000 4,717,100 0.7119 14.20 13.80 14.20 13.80 15.20 331,300 14.238 -2.74%
2017-04-26 0 0.730 0.720 0.730 0.680 0.790 3,366,000 2,405,560 0.7147 14.60 14.40 14.60 13.60 15.80 168,300 14.293 7.35%
2017-04-25 0 0.680 0.670 0.680 0.670 0.680 3,254,600 2,197,684 0.6753 13.60 13.40 13.60 13.40 13.60 162,730 13.505 1.49%
2017-04-24 0 0.670 0.670 0.690 0.670 0.700 5,680,000 3,867,340 0.6809 13.40 13.40 13.80 13.40 14.00 284,000 13.617 -2.90%
2017-04-21 0 0.690 0.690 0.700 0.690 0.700 1,354,000 936,660 0.6918 13.80 13.80 14.00 13.80 14.00 67,700 13.835 0.00%
2017-04-20 0 0.690 0.690 0.700 0.670 0.690 1,368,000 929,280 0.6793 13.80 13.80 14.00 13.40 13.80 68,400 13.586 1.47%
2017-04-19 0 0.680 0.680 0.690 0.680 0.680 58,000 39,440 0.6800 13.60 13.60 13.80 13.60 13.60 2,900 13.600 0.00%
2017-04-18 0 0.680 0.680 0.690 0.680 0.700 3,184,000 2,180,360 0.6848 13.60 13.60 13.80 13.60 14.00 159,200 13.696 -2.86%
2017-04-13 0 0.700 0.690 0.710 0.670 0.700 1,154,000 794,540 0.6885 14.00 13.80 14.20 13.40 14.00 57,700 13.770 2.94%
2017-04-12 0 0.680 0.680 0.690 0.680 0.690 898,000 616,100 0.6861 13.60 13.60 13.80 13.60 13.80 44,900 13.722 0.00%
2017-04-11 0 0.680 0.670 0.680 0.670 0.680 1,824,000 1,235,620 0.6774 13.60 13.40 13.60 13.40 13.60 91,200 13.548 0.00%
2017-04-10 0 0.680 0.660 0.680 0.660 0.680 1,592,000 1,065,120 0.6690 13.60 13.20 13.60 13.20 13.60 79,600 13.381 1.49%
2017-04-07 0 0.670 0.670 0.680 0.650 0.690 2,297,000 1,534,410 0.6680 13.40 13.40 13.60 13.00 13.80 114,850 13.360 0.00%
2017-04-06 0 0.670 0.650 0.670 0.640 0.670 1,218,000 790,160 0.6487 13.40 13.00 13.40 12.80 13.40 60,900 12.975 0.00%
2017-04-05 0 0.670 0.650 0.670 0.640 0.670 914,000 599,220 0.6556 13.40 13.00 13.40 12.80 13.40 45,700 13.112 4.69%
2017-04-03 0 0.640 0.640 0.650 0.640 0.640 252,000 161,280 0.6400 12.80 12.80 13.00 12.80 12.80 12,600 12.800 0.00%
2017-03-31 0 0.640 0.640 0.650 0.640 0.650 232,000 148,500 0.6401 12.80 12.80 13.00 12.80 13.00 11,600 12.802 0.00%
2017-03-30 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 12.80 12.40 12.80 12.80 12.80 1,000 12.800 0.00%
2017-03-29 0 0.640 0.640 0.650 0.640 0.640 240,000 153,600 0.6400 12.80 12.80 13.00 12.80 12.80 12,000 12.800 0.00%
2017-03-28 0 0.640 0.640 0.650 0.640 0.640 210,000 134,400 0.6400 12.80 12.80 13.00 12.80 12.80 10,500 12.800 0.00%
2017-03-27 0 0.640 0.630 0.640 0.620 0.640 946,000 600,720 0.6350 12.80 12.60 12.80 12.40 12.80 47,300 12.700 0.00%
2017-03-24 0 0.640 0.640 0.650 0.610 0.640 868,000 548,800 0.6323 12.80 12.80 13.00 12.20 12.80 43,400 12.645 -1.54%
2017-03-23 0 0.650 0.640 0.650 0.640 0.650 588,000 380,200 0.6466 13.00 12.80 13.00 12.80 13.00 29,400 12.932 0.00%
2017-03-22 0 0.650 0.650 0.660 0.650 0.650 45,800 29,680 0.6480 13.00 13.00 13.20 13.00 13.00 2,290 12.961 -1.52%
2017-03-21 0 0.660 0.650 0.660 0.660 0.660 162,000 106,920 0.6600 13.20 13.00 13.20 13.20 13.20 8,100 13.200 0.00%
2017-03-20 0 0.660 0.650 0.660 0.640 0.660 226,000 147,300 0.6518 13.20 13.00 13.20 12.80 13.20 11,300 13.035 3.13%
2017-03-17 0 0.640 0.640 0.660 0.640 0.650 143,000 92,460 0.6466 12.80 12.80 13.20 12.80 13.00 7,150 12.931 0.00%
2017-03-16 0 0.640 0.640 0.650 0.640 0.650 330,000 214,400 0.6497 12.80 12.80 13.00 12.80 13.00 16,500 12.994 -1.54%
2017-03-15 0 0.650 0.640 0.650 0.640 0.650 50,200 32,202 0.6415 13.00 12.80 13.00 12.80 13.00 2,510 12.829 0.00%
2017-03-14 0 0.650 0.640 0.650 0.640 0.650 1,660,000 1,070,740 0.6450 13.00 12.80 13.00 12.80 13.00 83,000 12.900 -1.52%
2017-03-13 0 0.660 0.660 0.670 0.660 0.660 230,000 151,800 0.6600 13.20 13.20 13.40 13.20 13.20 11,500 13.200 1.54%
2017-03-10 0 0.650 0.650 0.660 0.650 0.650 534,000 347,100 0.6500 13.00 13.00 13.20 13.00 13.00 26,700 13.000 -1.52%
2017-03-09 0 0.660 0.650 0.670 0.650 0.670 782,000 517,140 0.6613 13.20 13.00 13.40 13.00 13.40 39,100 13.226 -1.49%
2017-03-08 0 0.670 0.650 0.670 0.640 0.690 2,050,000 1,371,800 0.6692 13.40 13.00 13.40 12.80 13.80 102,500 13.383 4.69%
2017-03-07 0 0.640 0.640 0.660 0.640 0.660 530,000 345,920 0.6527 12.80 12.80 13.20 12.80 13.20 26,500 13.054 -3.03%
2017-03-06 0 0.660 0.650 0.670 0.650 0.660 1,716,000 1,122,560 0.6542 13.20 13.00 13.40 13.00 13.20 85,800 13.083 3.13%
2017-03-03 0 0.640 0.640 0.650 0.630 0.650 1,844,000 1,182,020 0.6410 12.80 12.80 13.00 12.60 13.00 92,200 12.820 -1.54%
2017-03-02 0 0.650 0.650 0.660 0.640 0.650 907,000 584,160 0.6441 13.00 13.00 13.20 12.80 13.00 45,350 12.881 1.56%
2017-03-01 0 0.640 0.640 0.650 0.640 0.650 340,000 220,700 0.6491 12.80 12.80 13.00 12.80 13.00 17,000 12.982 -1.54%
2017-02-28 0 0.650 0.640 0.660 0.640 0.660 476,000 312,040 0.6555 13.00 12.80 13.20 12.80 13.20 23,800 13.111 -1.52%
2017-02-27 0 0.660 0.640 0.660 0.640 0.660 2,012,000 1,299,220 0.6457 13.20 12.80 13.20 12.80 13.20 100,600 12.915 -1.49%
2017-02-24 0 0.670 0.650 0.670 0.640 0.670 1,622,000 1,066,560 0.6576 13.40 13.00 13.40 12.80 13.40 81,100 13.151 3.08%
2017-02-23 0 0.650 0.650 0.660 0.650 0.670 1,212,000 792,900 0.6542 13.00 13.00 13.20 13.00 13.40 60,600 13.084 -4.41%
2017-02-22 0 0.680 0.670 0.680 0.630 0.700 3,762,000 2,511,180 0.6675 13.60 13.40 13.60 12.60 14.00 188,100 13.350 6.25%
2017-02-21 0 0.640 0.630 0.640 0.630 0.650 1,238,000 794,920 0.6421 12.80 12.60 12.80 12.60 13.00 61,900 12.842 3.23%
2017-02-20 0 0.620 0.620 0.630 0.620 0.640 1,218,000 765,080 0.6281 12.40 12.40 12.60 12.40 12.80 60,900 12.563 -3.12%
2017-02-17 0 0.640 0.630 0.640 0.620 0.640 292,000 182,060 0.6235 12.80 12.60 12.80 12.40 12.80 14,600 12.470 1.59%
2017-02-16 0 0.630 0.630 0.640 0.630 0.640 698,000 442,540 0.6340 12.60 12.60 12.80 12.60 12.80 34,900 12.680 0.00%
2017-02-15 0 0.630 0.630 0.650 0.630 0.640 674,000 429,900 0.6378 12.60 12.60 13.00 12.60 12.80 33,700 12.757 0.00%
2017-02-14 0 0.630 0.620 0.640 0.630 0.640 658,000 414,880 0.6305 12.60 12.40 12.80 12.60 12.80 32,900 12.610 -1.56%
2017-02-13 0 0.640 0.640 0.650 0.640 0.660 576,000 371,880 0.6456 12.80 12.80 13.00 12.80 13.20 28,800 12.913 -3.03%
2017-02-10 0 0.660 0.650 0.660 0.630 0.660 1,174,000 752,740 0.6412 13.20 13.00 13.20 12.60 13.20 58,700 12.824 4.76%
2017-02-09 0 0.630 0.630 0.640 0.620 0.630 630,000 392,600 0.6232 12.60 12.60 12.80 12.40 12.60 31,500 12.463 1.61%
2017-02-08 0 0.620 0.620 0.630 0.620 0.620 284,000 176,080 0.6200 12.40 12.40 12.60 12.40 12.40 14,200 12.400 0.00%
2017-02-07 0 0.620 0.620 0.630 0.620 0.620 176,000 109,120 0.6200 12.40 12.40 12.60 12.40 12.40 8,800 12.400 -1.59%
2017-02-06 0 0.630 0.620 0.630 0.620 0.630 152,000 94,260 0.6201 12.60 12.40 12.60 12.40 12.60 7,600 12.403 0.00%
2017-02-03 0 0.630 0.620 0.650 - - 0 0 - 12.60 12.40 13.00 - - 0 - 0.00%
2017-02-02 0 0.630 0.620 0.650 0.610 0.630 1,188,000 747,420 0.6291 12.60 12.40 13.00 12.20 12.60 59,400 12.583 1.61%
2017-02-01 0 0.620 0.620 0.630 0.620 0.620 22,000 13,640 0.6200 12.40 12.40 12.60 12.40 12.40 1,100 12.400 -1.59%
2017-01-27 0 0.630 0.620 0.630 0.620 0.630 80,000 49,620 0.6203 12.60 12.40 12.60 12.40 12.60 4,000 12.405 0.00%
2017-01-26 0 0.630 0.620 0.630 0.630 0.630 976,000 614,880 0.6300 12.60 12.40 12.60 12.60 12.60 48,800 12.600 0.00%
2017-01-25 0 0.630 0.620 0.630 0.630 0.630 150,000 94,500 0.6300 12.60 12.40 12.60 12.60 12.60 7,500 12.600 0.00%
2017-01-24 0 0.630 0.630 0.640 0.630 0.630 366,000 230,580 0.6300 12.60 12.60 12.80 12.60 12.60 18,300 12.600 0.00%
2017-01-23 0 0.630 0.630 0.640 0.630 0.640 952,000 599,820 0.6301 12.60 12.60 12.80 12.60 12.80 47,600 12.601 -1.56%
2017-01-20 0 0.640 0.630 0.650 0.640 0.640 50,000 32,000 0.6400 12.80 12.60 13.00 12.80 12.80 2,500 12.800 0.00%
2017-01-19 0 0.640 0.630 0.650 0.640 0.680 2,032,000 1,323,480 0.6513 12.80 12.60 13.00 12.80 13.60 101,600 13.026 -3.03%
2017-01-18 0 0.660 0.660 0.670 0.660 0.670 252,000 167,840 0.6660 13.20 13.20 13.40 13.20 13.40 12,600 13.321 -1.49%
2017-01-17 0 0.670 0.660 0.670 0.660 0.670 1,164,000 774,700 0.6655 13.40 13.20 13.40 13.20 13.40 58,200 13.311 4.69%
2017-01-16 0 0.640 0.640 0.660 0.640 0.660 808,000 526,580 0.6517 12.80 12.80 13.20 12.80 13.20 40,400 13.034 -4.48%
2017-01-13 0 0.670 0.660 0.680 0.640 0.680 5,978,000 3,983,360 0.6663 13.40 13.20 13.60 12.80 13.60 298,900 13.327 4.69%
2017-01-12 0 0.640 0.640 0.650 0.610 0.670 2,258,000 1,452,940 0.6435 12.80 12.80 13.00 12.20 13.40 112,900 12.869 4.92%
2017-01-11 0 0.610 0.610 0.620 0.610 0.620 630,000 385,100 0.6113 12.20 12.20 12.40 12.20 12.40 31,500 12.225 0.00%
2017-01-10 0 0.610 0.610 0.620 0.590 0.630 2,168,000 1,308,020 0.6033 12.20 12.20 12.40 11.80 12.60 108,400 12.067 1.67%
2017-01-09 0 0.600 0.600 0.610 0.600 0.610 370,000 222,820 0.6022 12.00 12.00 12.20 12.00 12.20 18,500 12.044 0.00%
2017-01-06 0 0.600 0.600 0.610 0.600 0.620 660,000 406,260 0.6155 12.00 12.00 12.20 12.00 12.40 33,000 12.311 -4.76%
2017-01-05 0 0.630 0.610 0.630 0.600 0.630 308,000 187,980 0.6103 12.60 12.20 12.60 12.00 12.60 15,400 12.206 5.00%
2017-01-04 0 0.600 0.590 0.600 0.600 0.600 130,000 78,000 0.6000 12.00 11.80 12.00 12.00 12.00 6,500 12.000 -1.64%
2017-01-03 0 0.610 0.600 0.610 0.600 0.630 1,110,000 681,680 0.6141 12.20 12.00 12.20 12.00 12.60 55,500 12.283 -3.17%
2016-12-30 0 0.630 0.610 0.630 0.620 0.630 524,000 325,100 0.6204 12.60 12.20 12.60 12.40 12.60 26,200 12.408 0.00%
2016-12-29 0 0.630 0.610 0.630 0.550 0.640 1,378,000 841,420 0.6106 12.60 12.20 12.60 11.00 12.80 68,900 12.212 0.00%
2016-12-28 0 0.630 0.630 0.640 0.620 0.640 970,000 612,660 0.6316 12.60 12.60 12.80 12.40 12.80 48,500 12.632 1.61%
2016-12-23 0 0.620 0.620 0.630 0.610 0.640 566,000 351,300 0.6207 12.40 12.40 12.60 12.20 12.80 28,300 12.413 1.64%
2016-12-22 0 0.610 0.600 0.610 0.600 0.610 30,000 18,280 0.6093 12.20 12.00 12.20 12.00 12.20 1,500 12.187 -1.61%
2016-12-21 0 0.620 0.610 0.630 0.600 0.620 172,000 105,840 0.6153 12.40 12.20 12.60 12.00 12.40 8,600 12.307 3.33%
2016-12-20 0 0.600 0.600 0.610 0.600 0.610 620,000 374,000 0.6032 12.00 12.00 12.20 12.00 12.20 31,000 12.065 -1.64%
2016-12-19 0 0.610 0.610 0.620 0.610 0.610 480,200 292,916 0.6100 12.20 12.20 12.40 12.20 12.20 24,010 12.200 0.00%
2016-12-16 0 0.610 0.610 0.620 0.610 0.620 1,730,000 1,055,800 0.6103 12.20 12.20 12.40 12.20 12.40 86,500 12.206 0.00%
2016-12-15 0 0.610 0.600 0.610 0.610 0.620 1,650,000 1,011,140 0.6128 12.20 12.00 12.20 12.20 12.40 82,500 12.256 0.00%
2016-12-14 0 0.610 0.600 0.610 0.600 0.620 820,000 496,140 0.6050 12.20 12.00 12.20 12.00 12.40 41,000 12.101 0.00%
2016-12-13 0 0.610 0.610 0.630 0.610 0.630 2,204,000 1,369,080 0.6212 12.20 12.20 12.60 12.20 12.60 110,200 12.424 -1.61%
2016-12-12 0 0.620 0.620 0.630 0.620 0.640 3,386,000 2,128,620 0.6287 12.40 12.40 12.60 12.40 12.80 169,300 12.573 0.00%
2016-12-09 0 0.620 0.610 0.630 0.610 0.630 1,180,000 733,000 0.6212 12.40 12.20 12.60 12.20 12.60 59,000 12.424 0.00%
2016-12-08 0 0.620 0.620 0.630 0.610 0.640 570,000 357,760 0.6276 12.40 12.40 12.60 12.20 12.80 28,500 12.553 -1.59%
2016-12-07 0 0.630 0.620 0.630 0.590 0.640 3,124,000 1,916,440 0.6135 12.60 12.40 12.60 11.80 12.80 156,200 12.269 5.00%
2016-12-06 0 0.600 0.590 0.600 0.590 0.610 390,000 230,400 0.5908 12.00 11.80 12.00 11.80 12.20 19,500 11.815 0.00%
2016-12-05 0 0.600 0.580 0.600 0.580 0.620 1,290,000 768,820 0.5960 12.00 11.60 12.00 11.60 12.40 64,500 11.920 0.00%
2016-12-02 0 0.600 0.590 0.600 0.580 0.610 1,236,000 742,260 0.6005 12.00 11.80 12.00 11.60 12.20 61,800 12.011 -1.64%
2016-12-01 0 0.610 0.600 0.610 0.580 0.610 2,066,000 1,227,060 0.5939 12.20 12.00 12.20 11.60 12.20 103,300 11.879 1.67%
2016-11-30 0 0.600 0.580 0.600 0.590 0.620 1,510,000 909,780 0.6025 12.00 11.60 12.00 11.80 12.40 75,500 12.050 -1.64%
2016-11-29 0 0.610 0.600 0.610 0.560 0.610 764,000 447,440 0.5857 12.20 12.00 12.20 11.20 12.20 38,200 11.713 8.93%
2016-11-28 0 0.560 0.550 0.560 0.560 0.560 830,000 464,800 0.5600 11.20 11.00 11.20 11.20 11.20 41,500 11.200 0.00%
2016-11-25 0 0.560 0.560 0.570 0.550 0.570 670,000 375,120 0.5599 11.20 11.20 11.40 11.00 11.40 33,500 11.198 -1.75%
2016-11-24 0 0.570 0.560 0.580 0.560 0.570 256,000 143,880 0.5620 11.40 11.20 11.60 11.20 11.40 12,800 11.241 -1.72%
2016-11-23 0 0.580 0.570 0.580 0.560 0.600 496,000 289,460 0.5836 11.60 11.40 11.60 11.20 12.00 24,800 11.672 0.00%
2016-11-22 0 0.580 0.570 0.600 0.570 0.620 768,000 459,260 0.5980 11.60 11.40 12.00 11.40 12.40 38,400 11.960 -3.33%
2016-11-21 0 0.600 0.580 0.600 0.580 0.600 182,000 105,800 0.5813 12.00 11.60 12.00 11.60 12.00 9,100 11.626 0.00%
2016-11-18 0 0.600 0.580 0.600 0.590 0.620 1,238,000 745,040 0.6018 12.00 11.60 12.00 11.80 12.40 61,900 12.036 1.69%
2016-11-17 0 0.590 0.570 0.590 0.590 0.610 1,574,000 939,320 0.5968 11.80 11.40 11.80 11.80 12.20 78,700 11.935 -1.67%
2016-11-16 0 0.600 0.580 0.600 0.580 0.610 1,910,000 1,126,960 0.5900 12.00 11.60 12.00 11.60 12.20 95,500 11.801 3.45%
2016-11-15 0 0.580 0.560 0.580 0.570 0.600 660,000 386,340 0.5854 11.60 11.20 11.60 11.40 12.00 33,000 11.707 0.00%
2016-11-14 0 0.580 0.560 0.580 0.560 0.590 264,000 152,200 0.5765 11.60 11.20 11.60 11.20 11.80 13,200 11.530 1.75%
2016-11-11 0 0.570 0.570 0.580 0.570 0.600 412,000 239,160 0.5805 11.40 11.40 11.60 11.40 12.00 20,600 11.610 -3.39%
2016-11-10 0 0.590 0.560 0.590 0.550 0.590 1,050,000 598,140 0.5697 11.80 11.20 11.80 11.00 11.80 52,500 11.393 9.26%
2016-11-09 0 0.540 0.520 0.540 0.500 0.590 1,368,000 745,540 0.5450 10.80 10.40 10.80 10.00 11.80 68,400 10.900 0.00%
2016-11-08 0 0.540 0.540 0.570 - - 0 0 - 10.80 10.80 11.40 - - 0 - 0.00%
2016-11-07 0 0.540 0.540 0.550 0.540 0.540 20,000 10,800 0.5400 10.80 10.80 11.00 10.80 10.80 1,000 10.800 0.00%
2016-11-04 0 0.540 0.540 0.550 0.540 0.590 104,000 59,420 0.5713 10.80 10.80 11.00 10.80 11.80 5,200 11.427 -3.57%
2016-11-03 0 0.560 0.550 0.560 0.540 0.560 476,000 260,220 0.5467 11.20 11.00 11.20 10.80 11.20 23,800 10.934 1.82%
2016-11-02 0 0.550 0.550 0.570 0.550 0.570 22,000 12,500 0.5682 11.00 11.00 11.40 11.00 11.40 1,100 11.364 -3.51%
2016-11-01 0 0.570 0.570 0.580 0.570 0.580 822,000 473,240 0.5757 11.40 11.40 11.60 11.40 11.60 41,100 11.514 -1.72%
2016-10-31 0 0.580 0.580 0.590 0.580 0.590 702,000 413,860 0.5895 11.60 11.60 11.80 11.60 11.80 35,100 11.791 -3.33%
2016-10-28 0 0.600 0.580 0.600 0.580 0.600 1,136,000 671,640 0.5912 12.00 11.60 12.00 11.60 12.00 56,800 11.825 0.00%
2016-10-27 0 0.600 0.580 0.600 0.590 0.600 1,028,000 606,780 0.5903 12.00 11.60 12.00 11.80 12.00 51,400 11.805 0.00%
2016-10-26 0 0.600 0.590 0.600 0.590 0.600 1,672,000 987,300 0.5905 12.00 11.80 12.00 11.80 12.00 83,600 11.810 -1.64%
2016-10-25 0 0.610 0.590 0.610 0.580 0.630 2,280,000 1,365,100 0.5987 12.20 11.80 12.20 11.60 12.60 114,000 11.975 1.67%
2016-10-24 0 0.600 0.590 0.600 - - 0 0 - 12.00 11.80 12.00 - - 0 - -1.64%
2016-10-20 0 0.610 0.600 0.610 0.600 0.610 178,000 108,360 0.6088 12.20 12.00 12.20 12.00 12.20 8,900 12.175 0.00%
2016-10-19 0 0.610 0.600 0.610 0.610 0.620 106,000 64,680 0.6102 12.20 12.00 12.20 12.20 12.40 5,300 12.204 0.00%
2016-10-18 0 0.610 0.600 0.610 0.600 0.610 604,000 367,100 0.6078 12.20 12.00 12.20 12.00 12.20 30,200 12.156 1.67%
2016-10-17 0 0.600 0.600 0.610 0.600 0.600 108,000 64,800 0.6000 12.00 12.00 12.20 12.00 12.00 5,400 12.000 -3.23%
2016-10-14 0 0.620 0.610 0.620 0.600 0.620 246,000 147,900 0.6012 12.40 12.20 12.40 12.00 12.40 12,300 12.024 -1.59%
2016-10-13 0 0.630 0.600 0.630 0.620 0.630 100,000 62,700 0.6270 12.60 12.00 12.60 12.40 12.60 5,000 12.540 0.00%
2016-10-12 0 0.630 0.620 0.640 0.630 0.640 132,000 83,460 0.6323 12.60 12.40 12.80 12.60 12.80 6,600 12.645 0.00%
2016-10-11 0 0.630 0.610 0.630 0.640 0.650 144,000 92,860 0.6449 12.60 12.20 12.60 12.80 13.00 7,200 12.897 0.00%
2016-10-07 0 0.630 0.620 0.630 0.620 0.630 726,000 454,880 0.6266 12.60 12.40 12.60 12.40 12.60 36,300 12.531 0.00%
2016-10-06 0 0.630 0.620 0.630 0.610 0.640 214,000 132,880 0.6209 12.60 12.40 12.60 12.20 12.80 10,700 12.419 1.61%
2016-10-05 0 0.620 0.600 0.640 - - 0 0 - 12.40 12.00 12.80 - - 0 - 0.00%
2016-10-04 0 0.620 0.610 0.620 0.600 0.620 106,000 63,920 0.6030 12.40 12.20 12.40 12.00 12.40 5,300 12.060 1.64%
2016-10-03 0 0.610 0.610 0.630 0.610 0.610 104,000 63,440 0.6100 12.20 12.20 12.60 12.20 12.20 5,200 12.200 -3.17%
2016-09-30 0 0.630 0.600 0.630 0.640 0.640 94,000 60,160 0.6400 12.60 12.00 12.60 12.80 12.80 4,700 12.800 -1.56%
2016-09-29 0 0.640 0.610 0.640 - - 0 0 - 12.80 12.20 12.80 - - 0 - 0.00%
2016-09-28 0 0.640 0.620 0.640 0.610 0.640 24,000 14,720 0.6133 12.80 12.40 12.80 12.20 12.80 1,200 12.267 3.23%
2016-09-27 0 0.620 0.610 0.620 0.620 0.630 260,000 161,800 0.6223 12.40 12.20 12.40 12.40 12.60 13,000 12.446 1.64%
2016-09-26 0 0.610 0.610 0.630 0.610 0.620 538,600 332,792 0.6179 12.20 12.20 12.60 12.20 12.40 26,930 12.358 -1.61%
2016-09-23 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 12.40 12.40 12.80 12.40 12.40 2,500 12.400 -1.59%
2016-09-22 0 0.630 0.620 0.630 0.620 0.630 448,000 279,960 0.6249 12.60 12.40 12.60 12.40 12.60 22,400 12.498 -1.56%
2016-09-21 0 0.640 0.630 0.640 0.640 0.640 130,000 83,200 0.6400 12.80 12.60 12.80 12.80 12.80 6,500 12.800 0.00%
2016-09-20 0 0.640 0.620 0.640 - - 0 0 - 12.80 12.40 12.80 - - 0 - 0.00%
2016-09-19 0 0.640 0.630 0.640 0.620 0.640 920,000 581,200 0.6317 12.80 12.60 12.80 12.40 12.80 46,000 12.635 0.00%
2016-09-15 0 0.640 0.630 0.650 - - 0 0 - 12.80 12.60 13.00 - - 0 - 0.00%
2016-09-14 0 0.640 0.640 0.650 0.610 0.660 688,000 427,360 0.6212 12.80 12.80 13.00 12.20 13.20 34,400 12.423 4.92%
2016-09-13 0 0.610 0.610 0.620 0.610 0.630 748,000 463,040 0.6190 12.20 12.20 12.40 12.20 12.60 37,400 12.381 -1.61%
2016-09-12 0 0.620 0.610 0.630 0.600 0.620 1,102,000 675,320 0.6128 12.40 12.20 12.60 12.00 12.40 55,100 12.256 -3.12%
2016-09-09 0 0.640 0.620 0.640 0.640 0.660 144,000 92,720 0.6439 12.80 12.40 12.80 12.80 13.20 7,200 12.878 0.00%
2016-09-08 0 0.640 0.630 0.640 0.640 0.650 516,000 330,540 0.6406 12.80 12.60 12.80 12.80 13.00 25,800 12.812 -3.03%
2016-09-07 0 0.660 0.630 0.660 0.650 0.670 498,000 327,560 0.6578 13.20 12.60 13.20 13.00 13.40 24,900 13.155 3.13%
2016-09-06 0 0.640 0.640 0.650 0.630 0.640 150,000 95,300 0.6353 12.80 12.80 13.00 12.60 12.80 7,500 12.707 1.59%
2016-09-05 0 0.630 0.620 0.630 0.630 0.630 38,000 23,940 0.6300 12.60 12.40 12.60 12.60 12.60 1,900 12.600 0.00%
2016-09-02 0 0.630 0.620 0.630 0.620 0.630 200,000 125,000 0.6250 12.60 12.40 12.60 12.40 12.60 10,000 12.500 1.61%
2016-09-01 0 0.620 0.610 0.630 0.610 0.630 64,000 39,680 0.6200 12.40 12.20 12.60 12.20 12.60 3,200 12.400 0.00%
2016-08-31 0 0.620 0.620 0.630 0.620 0.650 916,000 576,420 0.6293 12.40 12.40 12.60 12.40 13.00 45,800 12.586 -1.59%
2016-08-30 0 0.630 0.630 0.640 0.620 0.640 290,000 183,240 0.6319 12.60 12.60 12.80 12.40 12.80 14,500 12.637 1.61%
2016-08-29 0 0.620 0.620 0.640 0.620 0.630 480,000 299,100 0.6231 12.40 12.40 12.80 12.40 12.60 24,000 12.463 -1.59%
2016-08-26 0 0.630 0.620 0.640 0.610 0.660 842,000 530,700 0.6303 12.60 12.40 12.80 12.20 13.20 42,100 12.606 -4.55%
2016-08-25 0 0.660 0.660 0.670 0.620 0.660 2,076,000 1,321,880 0.6367 13.20 13.20 13.40 12.40 13.20 103,800 12.735 0.00%
2016-08-24 0 0.660 0.640 0.660 - - 0 0 - 13.20 12.80 13.20 - - 0 - 0.00%
2016-08-23 0 0.660 0.640 0.660 0.640 0.660 24,000 15,600 0.6500 13.20 12.80 13.20 12.80 13.20 1,200 13.000 1.54%
2016-08-22 0 0.650 0.650 0.660 0.650 0.670 210,000 139,100 0.6624 13.00 13.00 13.20 13.00 13.40 10,500 13.248 -4.41%
2016-08-19 0 0.680 0.660 0.680 0.640 0.680 464,000 302,120 0.6511 13.60 13.20 13.60 12.80 13.60 23,200 13.022 3.03%
2016-08-18 0 0.660 0.660 0.670 0.660 0.670 302,000 200,720 0.6646 13.20 13.20 13.40 13.20 13.40 15,100 13.293 0.00%
2016-08-17 0 0.660 0.650 0.670 0.660 0.670 1,476,000 974,740 0.6604 13.20 13.00 13.40 13.20 13.40 73,800 13.208 -1.49%
2016-08-16 0 0.670 0.650 0.670 0.650 0.670 806,600 525,472 0.6515 13.40 13.00 13.40 13.00 13.40 40,330 13.029 -1.47%
2016-08-15 0 0.680 0.660 0.680 0.670 0.690 1,574,000 1,078,100 0.6849 13.60 13.20 13.60 13.40 13.80 78,700 13.699 -1.45%
2016-08-12 0 0.690 0.670 0.690 0.670 0.690 190,400 129,272 0.6789 13.80 13.40 13.80 13.40 13.80 9,520 13.579 1.47%
2016-08-11 0 0.680 0.660 0.690 0.670 0.680 882,000 599,460 0.6797 13.60 13.20 13.80 13.40 13.60 44,100 13.593 4.62%
2016-08-10 0 0.650 0.650 0.660 0.640 0.660 744,000 480,760 0.6462 13.00 13.00 13.20 12.80 13.20 37,200 12.924 -2.99%
2016-08-09 0 0.670 0.650 0.670 0.650 0.670 164,000 107,080 0.6529 13.40 13.00 13.40 13.00 13.40 8,200 13.059 1.52%
2016-08-08 0 0.660 0.650 0.660 0.660 0.670 472,000 311,820 0.6606 13.20 13.00 13.20 13.20 13.40 23,600 13.213 1.54%
2016-08-05 0 0.650 0.650 0.660 0.640 0.660 173,400 112,728 0.6501 13.00 13.00 13.20 12.80 13.20 8,670 13.002 -1.52%
2016-08-04 0 0.660 0.660 0.670 0.660 0.670 1,316,000 877,560 0.6668 13.20 13.20 13.40 13.20 13.40 65,800 13.337 0.00%
2016-08-03 0 0.660 0.660 0.680 0.650 0.670 498,000 328,520 0.6597 13.20 13.20 13.60 13.00 13.40 24,900 13.194 -1.49%
2016-08-01 0 0.670 0.660 0.670 0.660 0.680 590,000 391,920 0.6643 13.40 13.20 13.40 13.20 13.60 29,500 13.285 1.52%
2016-07-29 0 0.660 0.660 0.670 0.660 0.690 1,492,000 1,011,320 0.6778 13.20 13.20 13.40 13.20 13.80 74,600 13.557 -4.35%
2016-07-28 0 0.690 0.680 0.690 0.680 0.700 1,814,000 1,247,440 0.6877 13.80 13.60 13.80 13.60 14.00 90,700 13.753 1.47%
2016-07-27 0 0.680 0.680 0.690 0.670 0.690 1,324,000 909,120 0.6866 13.60 13.60 13.80 13.40 13.80 66,200 13.733 -1.45%
2016-07-26 0 0.690 0.680 0.690 0.630 0.690 938,000 633,180 0.6750 13.80 13.60 13.80 12.60 13.80 46,900 13.501 4.55%
2016-07-25 0 0.660 0.670 0.680 0.660 0.690 744,000 505,960 0.6801 13.20 13.40 13.60 13.20 13.80 37,200 13.601 -4.35%
2016-07-22 0 0.690 0.680 0.700 0.620 0.700 5,118,000 3,370,700 0.6586 13.80 13.60 14.00 12.40 14.00 255,900 13.172 1.47%
2016-07-21 0 0.680 0.680 0.690 0.670 0.710 4,408,000 3,056,140 0.6933 13.60 13.60 13.80 13.40 14.20 220,400 13.866 -2.86%
2016-07-20 0 0.700 0.690 0.700 0.670 0.730 10,394,000 7,368,020 0.7089 14.00 13.80 14.00 13.40 14.60 519,700 14.177 1.45%
2016-07-19 0 0.690 0.690 0.710 0.630 0.720 14,174,000 9,662,660 0.6817 13.80 13.80 14.20 12.60 14.40 708,700 13.634 9.52%
2016-07-18 0 0.630 0.630 0.640 0.570 0.640 4,336,000 2,628,480 0.6062 12.60 12.60 12.80 11.40 12.80 216,800 12.124 10.53%
2016-07-15 0 0.570 0.560 0.570 0.550 0.570 1,386,000 770,500 0.5559 11.40 11.20 11.40 11.00 11.40 69,300 11.118 5.56%
2016-07-14 0 0.540 0.530 0.550 0.540 0.560 1,836,000 1,002,460 0.5460 10.80 10.60 11.00 10.80 11.20 91,800 10.920 -3.57%
2016-07-13 0 0.560 0.540 0.560 0.530 0.580 7,150,000 3,949,940 0.5524 11.20 10.80 11.20 10.60 11.60 357,500 11.049 7.69%
2016-07-12 0 0.520 0.500 0.520 0.495 0.520 788,000 395,660 0.5021 10.40 10.00 10.40 9.900 10.40 39,400 10.042 4.00%
2016-07-11 0 0.500 0.490 0.500 0.485 0.510 1,146,000 573,230 0.5002 10.00 9.800 10.00 9.700 10.20 57,300 10.004 0.00%
2016-07-08 0 0.500 0.500 0.510 0.500 0.510 1,082,000 543,320 0.5021 10.00 10.00 10.20 10.00 10.20 54,100 10.043 0.00%
2016-07-07 0 0.500 0.500 0.510 0.490 0.500 932,000 463,000 0.4968 10.00 10.00 10.20 9.800 10.00 46,600 9.9356 -3.85%
2016-07-06 0 0.520 0.495 0.520 0.500 0.520 524,000 263,540 0.5029 10.40 9.900 10.40 10.00 10.40 26,200 10.059 7.22%
2016-07-05 0 0.485 0.485 0.500 0.475 0.510 550,000 274,350 0.4988 9.700 9.700 10.00 9.500 10.20 27,500 9.9764 0.00%
2016-07-04 0 0.485 0.480 0.485 0.485 0.485 718,000 348,230 0.4850 9.700 9.600 9.700 9.700 9.700 35,900 9.7000 0.00%
2016-06-30 0 0.485 0.485 0.495 0.485 0.485 76,000 36,860 0.4850 9.700 9.700 9.900 9.700 9.700 3,800 9.7000 -1.02%
2016-06-29 0 0.490 0.490 0.500 0.485 0.490 306,000 149,690 0.4892 9.800 9.800 10.00 9.700 9.800 15,300 9.7837 0.00%
2016-06-28 0 0.490 0.490 0.500 0.490 0.500 640,000 316,500 0.4945 9.800 9.800 10.00 9.800 10.00 32,000 9.8906 0.00%
2016-06-27 0 0.490 0.485 0.500 0.475 0.500 360,000 177,900 0.4942 9.800 9.700 10.00 9.500 10.00 18,000 9.8833 2.08%
2016-06-24 0 0.480 0.480 0.495 0.480 0.500 1,072,000 517,670 0.4829 9.600 9.600 9.900 9.600 10.00 53,600 9.6580 -4.00%
2016-06-23 0 0.500 0.500 0.510 0.490 0.510 690,000 343,480 0.4978 10.00 10.00 10.20 9.800 10.20 34,500 9.9559 1.01%
2016-06-22 0 0.495 0.480 0.495 0.480 0.500 488,000 234,650 0.4808 9.900 9.600 9.900 9.600 10.00 24,400 9.6168 4.21%
2016-06-21 0 0.475 0.465 0.475 0.465 0.475 486,000 228,020 0.4692 9.500 9.300 9.500 9.300 9.500 24,300 9.3835 -1.04%
2016-06-20 0 0.480 0.460 0.485 - - 0 0 - 9.600 9.200 9.700 - - 0 - 0.00%
2016-06-17 0 0.480 0.470 0.480 0.470 0.480 356,000 168,140 0.4723 9.600 9.400 9.600 9.400 9.600 17,800 9.4461 -1.03%
2016-06-16 0 0.485 0.465 0.485 - - 0 0 - 9.700 9.300 9.700 - - 0 - 0.00%
2016-06-15 0 0.485 0.475 0.485 0.470 0.495 158,000 76,510 0.4842 9.700 9.500 9.700 9.400 9.900 7,900 9.6848 3.19%
2016-06-14 0 0.470 0.460 0.470 0.470 0.490 296,000 139,320 0.4707 9.400 9.200 9.400 9.400 9.800 14,800 9.4135 -5.05%
2016-06-13 0 0.495 0.470 0.495 0.485 0.495 632,000 306,800 0.4854 9.900 9.400 9.900 9.700 9.900 31,600 9.7089 2.06%
2016-06-10 0 0.485 0.470 0.485 - - 0 0 - 9.700 9.400 9.700 - - 0 - -2.02%
2016-06-08 0 0.495 0.480 0.495 0.480 0.495 436,000 212,140 0.4866 9.900 9.600 9.900 9.600 9.900 21,800 9.7312 -2.94%
2016-06-07 0 0.510 0.500 0.510 - - 0 0 - 10.20 10.00 10.20 - - 0 - 0.00%
2016-06-06 0 0.510 0.490 0.510 0.490 0.510 26,000 13,140 0.5054 10.20 9.800 10.20 9.800 10.20 1,300 10.108 0.00%
2016-06-03 0 0.510 0.490 0.510 - - 0 0 - 10.20 9.800 10.20 - - 0 - -1.92%
2016-06-02 0 0.520 0.490 0.520 0.490 0.520 182,000 90,580 0.4977 10.40 9.800 10.40 9.800 10.40 9,100 9.9538 0.00%
2016-06-01 0 0.520 0.490 0.530 - - 0 0 - 10.40 9.800 10.60 - - 0 - 0.00%
2016-05-31 0 0.520 0.490 0.520 0.530 0.530 2,000 1,060 0.5300 10.40 9.800 10.40 10.60 10.60 100 10.600 1.96%
2016-05-30 0 0.510 0.500 0.510 0.510 0.510 80,000 40,300 0.5038 10.20 10.00 10.20 10.20 10.20 4,000 10.075 -1.92%
2016-05-27 0 0.520 0.490 0.520 - - 0 0 - 10.40 9.800 10.40 - - 0 - -1.89%
2016-05-26 0 0.530 0.490 0.530 - - 0 0 - 10.60 9.800 10.60 - - 0 - 0.00%
2016-05-25 0 0.530 0.480 0.530 0.480 0.530 282,000 139,180 0.4935 10.60 9.600 10.60 9.600 10.60 14,100 9.8709 8.16%
2016-05-24 0 0.490 0.480 0.490 - - 0 0 - 9.800 9.600 9.800 - - 0 - -2.00%
2016-05-23 0 0.500 0.480 0.500 - - 0 0 - 10.00 9.600 10.00 - - 0 - 0.00%
2016-05-20 0 0.500 0.485 0.520 0.500 0.510 160,000 80,300 0.5019 10.00 9.700 10.40 10.00 10.20 8,000 10.038 0.00%
2016-05-19 0 0.500 0.500 0.510 0.495 0.510 612,000 305,550 0.4993 10.00 10.00 10.20 9.900 10.20 30,600 9.9853 1.01%
2016-05-18 0 0.495 0.480 0.495 - - 0 0 - 9.900 9.600 9.900 - - 0 - -1.00%
2016-05-17 0 0.500 0.480 0.500 0.500 0.500 62,000 31,000 0.5000 10.00 9.600 10.00 10.00 10.00 3,100 10.000 0.00%
2016-05-16 0 0.500 0.490 0.510 0.490 0.520 122,000 59,920 0.4911 10.00 9.800 10.20 9.800 10.40 6,100 9.8230 0.00%
2016-05-13 0 0.500 0.480 0.500 0.500 0.500 230,000 115,000 0.5000 10.00 9.600 10.00 10.00 10.00 11,500 10.000 -1.96%
2016-05-12 0 0.510 0.485 0.510 0.495 0.510 494,000 248,410 0.5029 10.20 9.700 10.20 9.900 10.20 24,700 10.057 5.15%
2016-05-11 0 0.485 0.485 0.495 0.485 0.500 672,000 328,730 0.4892 9.700 9.700 9.900 9.700 10.00 33,600 9.7836 -3.00%
2016-05-10 0 0.500 0.490 0.500 0.490 0.500 234,000 115,010 0.4915 10.00 9.800 10.00 9.800 10.00 11,700 9.8299 0.00%
2016-05-09 0 0.500 0.490 0.500 0.490 0.500 440,000 219,010 0.4978 10.00 9.800 10.00 9.800 10.00 22,000 9.9550 0.00%
2016-05-06 0 0.500 0.500 0.510 0.500 0.510 650,000 327,300 0.5035 10.00 10.00 10.20 10.00 10.20 32,500 10.071 -3.85%
2016-05-05 0 0.520 0.510 0.520 - - 40,000 20,400 0.5100 10.40 10.20 10.40 - - 2,000 10.200 0.00%
2016-05-04 0 0.520 0.500 0.520 0.500 0.520 416,000 210,320 0.5056 10.40 10.00 10.40 10.00 10.40 20,800 10.112 -1.89%
2016-05-03 0 0.530 0.500 0.530 0.510 0.530 580,000 296,940 0.5120 10.60 10.00 10.60 10.20 10.60 29,000 10.239 3.92%
2016-04-29 0 0.510 0.500 0.510 0.500 0.520 410,000 208,400 0.5083 10.20 10.00 10.20 10.00 10.40 20,500 10.166 -1.92%
2016-04-28 0 0.520 0.500 0.520 0.520 0.520 308,000 160,160 0.5200 10.40 10.00 10.40 10.40 10.40 15,400 10.400 -1.89%
2016-04-27 0 0.530 0.510 0.530 0.510 0.540 240,000 124,480 0.5187 10.60 10.20 10.60 10.20 10.80 12,000 10.373 0.00%
2016-04-26 0 0.530 0.500 0.530 0.500 0.530 2,156,000 1,086,240 0.5038 10.60 10.00 10.60 10.00 10.60 107,800 10.076 -1.85%
2016-04-25 0 0.540 0.520 0.540 - - 0 0 - 10.80 10.40 10.80 - - 0 - 0.00%
2016-04-22 0 0.540 0.520 0.540 0.520 0.540 238,000 127,060 0.5339 10.80 10.40 10.80 10.40 10.80 11,900 10.677 1.89%
2016-04-21 0 0.530 0.530 0.540 0.520 0.530 329,900 173,972 0.5273 10.60 10.60 10.80 10.40 10.60 16,495 10.547 0.00%
2016-04-20 0 0.530 0.520 0.530 0.510 0.530 368,000 191,120 0.5193 10.60 10.40 10.60 10.20 10.60 18,400 10.387 -1.85%
2016-04-19 0 0.540 0.510 0.540 0.530 0.540 742,000 396,620 0.5345 10.80 10.20 10.80 10.60 10.80 37,100 10.691 3.85%
2016-04-18 0 0.520 0.520 0.540 0.520 0.540 150,000 78,480 0.5232 10.40 10.40 10.80 10.40 10.80 7,500 10.464 -3.70%
2016-04-15 0 0.540 0.540 0.550 0.540 0.560 72,000 38,920 0.5406 10.80 10.80 11.00 10.80 11.20 3,600 10.811 1.89%
2016-04-14 0 0.530 0.530 0.560 0.530 0.560 204,000 110,240 0.5404 10.60 10.60 11.20 10.60 11.20 10,200 10.808 -3.64%
2016-04-13 0 0.550 0.530 0.550 0.530 0.550 386,000 208,540 0.5403 11.00 10.60 11.00 10.60 11.00 19,300 10.805 1.85%
2016-04-12 0 0.540 0.520 0.540 0.540 0.550 152,000 82,100 0.5401 10.80 10.40 10.80 10.80 11.00 7,600 10.803 1.89%
2016-04-11 0 0.530 0.530 0.540 0.510 0.550 232,000 123,340 0.5316 10.60 10.60 10.80 10.20 11.00 11,600 10.633 1.92%
2016-04-08 0 0.520 0.520 0.530 0.520 0.520 278,000 144,560 0.5200 10.40 10.40 10.60 10.40 10.40 13,900 10.400 -1.89%
2016-04-07 0 0.530 0.510 0.530 0.520 0.540 450,000 238,500 0.5300 10.60 10.20 10.60 10.40 10.80 22,500 10.600 0.00%
2016-04-06 0 0.530 0.520 0.530 0.520 0.540 674,000 352,180 0.5225 10.60 10.40 10.60 10.40 10.80 33,700 10.450 1.92%
2016-04-05 0 0.520 0.510 0.520 0.520 0.530 346,000 180,380 0.5213 10.40 10.20 10.40 10.40 10.60 17,300 10.427 0.00%
2016-04-01 0 0.520 0.510 0.530 0.510 0.530 1,112,000 580,960 0.5224 10.40 10.20 10.60 10.20 10.60 55,600 10.449 4.00%
2016-03-31 0 0.500 0.500 0.510 0.500 0.510 866,000 434,320 0.5015 10.00 10.00 10.20 10.00 10.20 43,300 10.030 -3.85%
2016-03-30 0 0.520 0.500 0.530 0.490 0.530 490,000 249,880 0.5100 10.40 10.00 10.60 9.800 10.60 24,500 10.199 1.96%
2016-03-29 0 0.510 0.510 0.520 0.510 0.540 616,000 319,680 0.5190 10.20 10.20 10.40 10.20 10.80 30,800 10.379 -5.56%
2016-03-24 0 0.540 0.520 0.540 0.510 0.550 2,128,000 1,130,580 0.5313 10.80 10.40 10.80 10.20 11.00 106,400 10.626 8.00%
2016-03-23 0 0.500 0.500 0.510 0.460 0.500 2,292,000 1,106,450 0.4827 10.00 10.00 10.20 9.200 10.00 114,600 9.6549 6.38%
2016-03-22 0 0.470 0.465 0.470 0.460 0.470 340,000 158,230 0.4654 9.400 9.300 9.400 9.200 9.400 17,000 9.3076 0.00%
2016-03-21 0 0.470 0.470 0.480 0.470 0.500 2,090,000 1,009,180 0.4829 9.400 9.400 9.600 9.400 10.00 104,500 9.6572 2.17%
2016-03-18 0 0.460 0.445 0.460 0.450 0.460 98,000 44,690 0.4560 9.200 8.900 9.200 9.000 9.200 4,900 9.1204 0.00%
2016-03-17 0 0.460 0.460 0.465 0.460 0.460 48,000 22,080 0.4600 9.200 9.200 9.300 9.200 9.200 2,400 9.2000 2.22%
2016-03-16 0 0.450 0.450 0.460 0.450 0.475 148,000 66,900 0.4520 9.000 9.000 9.200 9.000 9.500 7,400 9.0405 -4.26%
2016-03-15 0 0.470 0.450 0.475 0.445 0.470 628,000 284,990 0.4538 9.400 9.000 9.500 8.900 9.400 31,400 9.0761 3.30%
2016-03-14 0 0.455 0.455 0.465 0.455 0.470 524,000 244,230 0.4661 9.100 9.100 9.300 9.100 9.400 26,200 9.3218 -1.09%
2016-03-11 0 0.460 0.450 0.460 0.450 0.465 490,000 222,960 0.4550 9.200 9.000 9.200 9.000 9.300 24,500 9.1004 0.00%
2016-03-10 0 0.460 0.440 0.460 0.450 0.460 402,000 182,840 0.4548 9.200 8.800 9.200 9.000 9.200 20,100 9.0965 1.10%
2016-03-09 0 0.455 0.435 0.455 0.440 0.455 68,000 30,220 0.4444 9.100 8.700 9.100 8.800 9.100 3,400 8.8882 4.60%
2016-03-08 0 0.435 0.435 0.445 0.430 0.445 174,000 76,530 0.4398 8.700 8.700 8.900 8.600 8.900 8,700 8.7966 -5.43%
2016-03-07 0 0.460 0.440 0.460 0.440 0.460 518,000 230,550 0.4451 9.200 8.800 9.200 8.800 9.200 25,900 8.9015 4.55%
2016-03-04 0 0.440 0.440 0.445 0.440 0.445 840,000 370,830 0.4415 8.800 8.800 8.900 8.800 8.900 42,000 8.8293 0.00%
2016-03-03 0 0.440 0.430 0.440 0.415 0.450 1,040,000 445,760 0.4286 8.800 8.600 8.800 8.300 9.000 52,000 8.5723 2.33%
2016-03-02 0 0.430 0.415 0.440 - - 0 0 - 8.600 8.300 8.800 - - 0 - 0.00%
2016-03-01 0 0.430 0.405 0.430 0.415 0.430 266,000 110,190 0.4142 8.600 8.100 8.600 8.300 8.600 13,300 8.2850 4.88%
2016-02-29 0 0.410 0.410 0.440 0.405 0.405 8,000 3,240 0.4050 8.200 8.200 8.800 8.100 8.100 400 8.1000 -3.53%
2016-02-26 0 0.425 0.425 0.430 0.400 0.425 596,000 244,220 0.4098 8.500 8.500 8.600 8.000 8.500 29,800 8.1953 4.94%
2016-02-25 0 0.405 0.405 0.425 0.405 0.430 334,000 137,560 0.4119 8.100 8.100 8.500 8.100 8.600 16,700 8.2371 -2.41%
2016-02-24 0 0.415 0.415 0.435 0.415 0.415 34,000 14,110 0.4150 8.300 8.300 8.700 8.300 8.300 1,700 8.3000 -1.19%
2016-02-23 0 0.420 0.415 0.420 0.410 0.425 312,000 130,290 0.4176 8.400 8.300 8.400 8.200 8.500 15,600 8.3519 -1.18%
2016-02-22 0 0.425 0.425 0.440 - - 2,000 880 0.4400 8.500 8.500 8.800 - - 100 8.8000 0.00%
2016-02-19 0 0.425 0.410 0.430 0.410 0.460 116,000 49,440 0.4262 8.500 8.200 8.600 8.200 9.200 5,800 8.5241 0.00%
2016-02-18 0 0.425 0.425 0.440 0.425 0.440 42,000 18,230 0.4340 8.500 8.500 8.800 8.500 8.800 2,100 8.6810 -1.16%
2016-02-17 0 0.430 0.405 0.430 0.430 0.430 100,000 43,000 0.4300 8.600 8.100 8.600 8.600 8.600 5,000 8.6000 -1.15%
2016-02-16 0 0.435 0.420 0.435 0.420 0.440 296,000 125,140 0.4228 8.700 8.400 8.700 8.400 8.800 14,800 8.4554 1.16%
2016-02-15 0 0.430 0.410 0.430 0.400 0.430 388,000 157,650 0.4063 8.600 8.200 8.600 8.000 8.600 19,400 8.1263 6.17%
2016-02-12 0 0.405 0.405 0.420 0.405 0.430 150,000 61,790 0.4119 8.100 8.100 8.400 8.100 8.600 7,500 8.2387 -2.41%
2016-02-11 0 0.415 0.410 0.425 0.410 0.425 156,000 65,090 0.4172 8.300 8.200 8.500 8.200 8.500 7,800 8.3449 -6.74%
2016-02-05 0 0.445 0.420 0.445 0.420 0.445 612,000 258,800 0.4229 8.900 8.400 8.900 8.400 8.900 30,600 8.4575 -1.11%
2016-02-04 0 0.450 0.425 0.450 0.435 0.460 76,000 33,090 0.4354 9.000 8.500 9.000 8.700 9.200 3,800 8.7079 5.88%
2016-02-03 0 0.425 0.405 0.430 - - 0 0 - 8.500 8.100 8.600 - - 0 - 0.00%
2016-02-02 0 0.425 0.420 0.425 0.410 0.425 204,000 85,880 0.4210 8.500 8.400 8.500 8.200 8.500 10,200 8.4196 2.41%
2016-02-01 0 0.415 0.400 0.415 0.390 0.415 100,000 40,320 0.4032 8.300 8.000 8.300 7.800 8.300 5,000 8.0640 -1.19%
2016-01-29 0 0.420 0.410 0.420 0.390 0.420 746,000 299,840 0.4019 8.400 8.200 8.400 7.800 8.400 37,300 8.0386 6.33%
2016-01-28 0 0.395 0.395 0.415 - - 0 0 - 7.900 7.900 8.300 - - 0 - 0.00%
2016-01-27 0 0.395 0.380 0.395 0.400 0.400 10,000 4,000 0.4000 7.900 7.600 7.900 8.000 8.000 500 8.0000 1.28%
2016-01-26 0 0.390 0.380 0.395 0.380 0.400 1,266,000 494,490 0.3906 7.800 7.600 7.900 7.600 8.000 63,300 7.8118 -4.88%
2016-01-25 0 0.410 0.400 0.435 0.410 0.435 52,000 21,370 0.4110 8.200 8.000 8.700 8.200 8.700 2,600 8.2192 0.00%
2016-01-22 0 0.410 0.400 0.420 0.400 0.420 310,000 127,950 0.4127 8.200 8.000 8.400 8.000 8.400 15,500 8.2548 -2.38%
2016-01-21 0 0.420 0.400 0.420 0.400 0.445 736,400 308,418 0.4188 8.400 8.000 8.400 8.000 8.900 36,820 8.3764 -2.33%
2016-01-20 0 0.430 0.425 0.440 0.420 0.440 174,000 74,660 0.4291 8.600 8.500 8.800 8.400 8.800 8,700 8.5816 -6.52%
2016-01-19 0 0.460 0.430 0.460 0.430 0.460 290,000 126,900 0.4376 9.200 8.600 9.200 8.600 9.200 14,500 8.7517 9.52%
2016-01-18 0 0.420 0.405 0.420 0.400 0.420 386,000 156,970 0.4067 8.400 8.100 8.400 8.000 8.400 19,300 8.1332 0.00%
2016-01-15 0 0.420 0.415 0.435 0.410 0.470 1,242,000 521,460 0.4199 8.400 8.300 8.700 8.200 9.400 62,100 8.3971 -4.55%
2016-01-14 0 0.440 0.435 0.460 0.435 0.465 450,000 199,610 0.4436 8.800 8.700 9.200 8.700 9.300 22,500 8.8716 -1.12%
2016-01-13 0 0.445 0.445 0.465 0.440 0.450 208,000 92,930 0.4468 8.900 8.900 9.300 8.800 9.000 10,400 8.9356 1.14%
2016-01-12 0 0.440 0.435 0.450 0.440 0.450 268,000 119,350 0.4453 8.800 8.700 9.000 8.800 9.000 13,400 8.9067 0.00%
2016-01-11 0 0.440 0.435 0.440 0.430 0.465 1,064,000 472,140 0.4437 8.800 8.700 8.800 8.600 9.300 53,200 8.8748 -7.37%
2016-01-08 0 0.475 0.475 0.480 0.475 0.480 460,000 219,850 0.4779 9.500 9.500 9.600 9.500 9.600 23,000 9.5587 1.06%
2016-01-07 0 0.470 0.470 0.475 0.470 0.490 850,000 403,670 0.4749 9.400 9.400 9.500 9.400 9.800 42,500 9.4981 -6.00%
2016-01-06 0 0.500 0.490 0.500 0.485 0.500 1,372,000 672,640 0.4903 10.00 9.800 10.00 9.700 10.00 68,600 9.8052 2.04%
2016-01-05 0 0.490 0.485 0.490 0.485 0.500 1,092,200 536,514 0.4912 9.800 9.700 9.800 9.700 10.00 54,610 9.8245 -2.00%
2016-01-04 0 0.500 0.495 0.500 0.500 0.520 2,704,000 1,365,140 0.5049 10.00 9.900 10.00 10.00 10.40 135,200 10.097 -5.66%
2015-12-31 0 0.530 0.530 0.540 0.520 0.530 352,000 186,540 0.5299 10.60 10.60 10.80 10.40 10.60 17,600 10.599 0.00%
2015-12-30 0 0.530 0.530 0.540 0.530 0.540 192,000 101,780 0.5301 10.60 10.60 10.80 10.60 10.80 9,600 10.602 0.00%
2015-12-29 0 0.530 0.530 0.540 0.520 0.530 120,000 63,400 0.5283 10.60 10.60 10.80 10.40 10.60 6,000 10.567 1.92%
2015-12-28 0 0.520 0.510 0.530 0.500 0.560 3,764,000 1,928,020 0.5122 10.40 10.20 10.60 10.00 11.20 188,200 10.245 -3.70%
2015-12-24 0 0.540 0.540 0.550 0.530 0.550 472,000 253,300 0.5367 10.80 10.80 11.00 10.60 11.00 23,600 10.733 1.89%
2015-12-23 0 0.530 0.530 0.540 0.530 0.550 440,000 235,100 0.5343 10.60 10.60 10.80 10.60 11.00 22,000 10.686 1.92%
2015-12-22 0 0.520 0.520 0.530 0.510 0.540 525,600 271,684 0.5169 10.40 10.40 10.60 10.20 10.80 26,280 10.338 1.96%
2015-12-21 0 0.510 0.510 0.520 0.510 0.520 254,000 130,180 0.5125 10.20 10.20 10.40 10.20 10.40 12,700 10.250 -1.92%
2015-12-18 0 0.520 0.500 0.520 0.510 0.520 242,000 125,220 0.5174 10.40 10.00 10.40 10.20 10.40 12,100 10.349 1.96%
2015-12-17 0 0.510 0.510 0.530 0.510 0.520 54,000 27,580 0.5107 10.20 10.20 10.60 10.20 10.40 2,700 10.215 -1.92%
2015-12-16 0 0.520 0.510 0.520 0.510 0.520 440,000 227,300 0.5166 10.40 10.20 10.40 10.20 10.40 22,000 10.332 1.96%
2015-12-15 0 0.510 0.500 0.520 0.510 0.510 140,000 71,400 0.5100 10.20 10.00 10.40 10.20 10.20 7,000 10.200 2.00%
2015-12-14 0 0.500 0.500 0.510 0.495 0.500 256,000 127,000 0.4961 10.00 10.00 10.20 9.900 10.00 12,800 9.9219 0.00%
2015-12-11 0 0.500 0.500 0.510 0.500 0.530 2,014,000 1,027,580 0.5102 10.00 10.00 10.20 10.00 10.60 100,700 10.204 -9.09%
2015-12-10 0 0.550 0.540 0.550 0.520 0.550 830,000 446,940 0.5385 11.00 10.80 11.00 10.40 11.00 41,500 10.770 5.77%
2015-12-09 0 0.520 0.520 0.530 0.510 0.530 434,000 227,460 0.5241 10.40 10.40 10.60 10.20 10.60 21,700 10.482 -1.89%
2015-12-08 0 0.530 0.510 0.530 - - 0 0 - 10.60 10.20 10.60 - - 0 - 0.00%
2015-12-07 0 0.530 0.520 0.530 0.510 0.530 766,000 394,460 0.5150 10.60 10.40 10.60 10.20 10.60 38,300 10.299 0.00%
2015-12-04 0 0.530 0.510 0.530 0.510 0.530 698,000 363,420 0.5207 10.60 10.20 10.60 10.20 10.60 34,900 10.413 1.92%
2015-12-03 0 0.520 0.510 0.520 0.510 0.530 114,000 59,380 0.5209 10.40 10.20 10.40 10.20 10.60 5,700 10.418 0.00%
2015-12-02 0 0.520 0.520 0.530 0.500 0.530 3,736,000 1,896,200 0.5075 10.40 10.40 10.60 10.00 10.60 186,800 10.151 -3.70%
2015-12-01 0 0.540 0.540 0.550 0.540 0.550 328,000 177,180 0.5402 10.80 10.80 11.00 10.80 11.00 16,400 10.804 0.00%
2015-11-30 0 0.540 0.530 0.540 0.510 0.540 148,000 78,120 0.5278 10.80 10.60 10.80 10.20 10.80 7,400 10.557 1.89%
2015-11-27 0 0.530 0.530 0.540 0.530 0.540 139,000 74,700 0.5374 10.60 10.60 10.80 10.60 10.80 6,950 10.748 -1.85%
2015-11-26 0 0.540 0.520 0.540 0.520 0.540 502,000 267,140 0.5322 10.80 10.40 10.80 10.40 10.80 25,100 10.643 0.00%
2015-11-25 0 0.540 0.530 0.540 0.540 0.550 134,000 72,480 0.5409 10.80 10.60 10.80 10.80 11.00 6,700 10.818 0.00%
2015-11-24 0 0.540 0.530 0.540 0.520 0.540 500,000 262,960 0.5259 10.80 10.60 10.80 10.40 10.80 25,000 10.518 -1.82%
2015-11-23 0 0.550 0.550 0.560 0.520 0.550 398,000 214,600 0.5392 11.00 11.00 11.20 10.40 11.00 19,900 10.784 0.00%
2015-11-20 0 0.550 0.530 0.550 0.560 0.560 24,000 13,440 0.5600 11.00 10.60 11.00 11.20 11.20 1,200 11.200 0.00%
2015-11-19 0 0.550 0.520 0.550 0.540 0.550 550,000 299,600 0.5447 11.00 10.40 11.00 10.80 11.00 27,500 10.895 0.00%
2015-11-18 0 0.550 0.530 0.550 0.530 0.550 178,000 96,900 0.5444 11.00 10.60 11.00 10.60 11.00 8,900 10.888 0.00%
2015-11-17 0 0.550 0.530 0.550 0.520 0.550 290,000 156,260 0.5388 11.00 10.60 11.00 10.40 11.00 14,500 10.777 3.77%
2015-11-16 0 0.530 0.520 0.530 0.530 0.540 974,000 516,720 0.5305 10.60 10.40 10.60 10.60 10.80 48,700 10.610 -5.36%
2015-11-13 0 0.560 0.530 0.560 0.540 0.560 562,000 307,540 0.5472 11.20 10.60 11.20 10.80 11.20 28,100 10.944 1.82%
2015-11-12 0 0.550 0.550 0.570 0.540 0.570 1,044,000 573,120 0.5490 11.00 11.00 11.40 10.80 11.40 52,200 10.979 -3.51%
2015-11-11 0 0.570 0.550 0.570 0.540 0.570 94,000 53,040 0.5643 11.40 11.00 11.40 10.80 11.40 4,700 11.285 0.00%
2015-11-10 0 0.570 0.550 0.570 0.550 0.570 1,188,000 662,620 0.5578 11.40 11.00 11.40 11.00 11.40 59,400 11.155 3.64%
2015-11-09 0 0.550 0.530 0.560 0.530 0.550 120,000 64,020 0.5335 11.00 10.60 11.20 10.60 11.00 6,000 10.670 0.00%
2015-11-06 0 0.550 0.530 0.550 0.520 0.550 416,000 223,200 0.5365 11.00 10.60 11.00 10.40 11.00 20,800 10.731 1.85%
2015-11-05 0 0.540 0.510 0.560 0.520 0.550 1,856,000 996,460 0.5369 10.80 10.20 11.20 10.40 11.00 92,800 10.738 -1.82%
2015-11-04 0 0.550 0.520 0.550 0.500 0.550 1,382,000 738,360 0.5343 11.00 10.40 11.00 10.00 11.00 69,100 10.685 5.77%
2015-11-03 0 0.520 0.510 0.520 0.510 0.520 362,000 185,040 0.5112 10.40 10.20 10.40 10.20 10.40 18,100 10.223 1.96%
2015-11-02 0 0.510 0.500 0.510 0.510 0.510 362,000 184,620 0.5100 10.20 10.00 10.20 10.20 10.20 18,100 10.200 0.00%
2015-10-30 0 0.510 0.495 0.510 0.500 0.510 1,114,000 561,040 0.5036 10.20 9.900 10.20 10.00 10.20 55,700 10.073 -3.77%
2015-10-29 0 0.530 0.510 0.530 0.520 0.530 40,000 20,900 0.5225 10.60 10.20 10.60 10.40 10.60 2,000 10.450 1.92%
2015-10-28 0 0.520 0.510 0.530 0.500 0.520 3,574,000 1,812,920 0.5073 10.40 10.20 10.60 10.00 10.40 178,700 10.145 -1.89%
2015-10-27 0 0.530 0.520 0.530 0.500 0.560 3,916,200 2,045,120 0.5222 10.60 10.40 10.60 10.00 11.20 195,810 10.444 -5.36%
2015-10-26 0 0.560 0.560 0.580 0.560 0.580 276,000 155,920 0.5649 11.20 11.20 11.60 11.20 11.60 13,800 11.299 0.00%
2015-10-23 0 0.560 0.560 0.570 0.560 0.570 712,000 403,360 0.5665 11.20 11.20 11.40 11.20 11.40 35,600 11.330 0.00%
2015-10-22 0 0.560 0.550 0.560 0.550 0.580 2,054,000 1,156,720 0.5632 11.20 11.00 11.20 11.00 11.60 102,700 11.263 -5.08%
2015-10-20 0 0.590 0.580 0.590 0.580 0.620 1,538,000 917,280 0.5964 11.80 11.60 11.80 11.60 12.40 76,900 11.928 5.36%
2015-10-19 0 0.560 0.560 0.580 0.560 0.580 324,000 184,960 0.5709 11.20 11.20 11.60 11.20 11.60 16,200 11.417 -3.45%
2015-10-16 0 0.580 0.570 0.580 0.550 0.580 430,000 243,340 0.5659 11.60 11.40 11.60 11.00 11.60 21,500 11.318 1.75%
2015-10-15 0 0.570 0.570 0.580 0.550 0.590 2,194,000 1,250,160 0.5698 11.40 11.40 11.60 11.00 11.80 109,700 11.396 3.64%
2015-10-14 0 0.550 0.540 0.550 0.540 0.550 578,000 317,020 0.5485 11.00 10.80 11.00 10.80 11.00 28,900 10.970 0.00%
2015-10-13 0 0.550 0.540 0.550 0.510 0.550 610,000 328,080 0.5378 11.00 10.80 11.00 10.20 11.00 30,500 10.757 3.77%
2015-10-12 0 0.530 0.520 0.530 0.510 0.540 930,800 492,448 0.5291 10.60 10.40 10.60 10.20 10.80 46,540 10.581 0.00%
2015-10-09 0 0.530 0.530 0.540 0.530 0.540 166,000 88,800 0.5349 10.60 10.60 10.80 10.60 10.80 8,300 10.699 0.00%
2015-10-08 0 0.530 0.530 0.540 0.530 0.540 442,000 235,560 0.5329 10.60 10.60 10.80 10.60 10.80 22,100 10.659 0.00%
2015-10-07 0 0.530 0.520 0.530 0.510 0.530 506,000 264,400 0.5225 10.60 10.40 10.60 10.20 10.60 25,300 10.451 1.92%
2015-10-06 0 0.520 0.520 0.530 0.510 0.530 232,000 119,840 0.5166 10.40 10.40 10.60 10.20 10.60 11,600 10.331 1.96%
2015-10-05 0 0.510 0.500 0.520 0.510 0.530 52,000 26,860 0.5165 10.20 10.00 10.40 10.20 10.60 2,600 10.331 -1.92%
2015-10-02 0 0.520 0.500 0.520 0.510 0.520 154,000 79,300 0.5149 10.40 10.00 10.40 10.20 10.40 7,700 10.299 4.00%
2015-09-30 0 0.500 0.495 0.510 0.495 0.520 800,000 403,040 0.5038 10.00 9.900 10.20 9.900 10.40 40,000 10.076 3.09%
2015-09-29 0 0.485 0.480 0.485 0.485 0.510 2,026,000 993,110 0.4902 9.700 9.600 9.700 9.700 10.20 101,300 9.8037 -6.73%
2015-09-25 0 0.520 0.510 0.520 0.500 0.520 2,382,000 1,223,460 0.5136 10.40 10.20 10.40 10.00 10.40 119,100 10.273 0.00%
2015-09-24 0 0.520 0.520 0.530 0.485 0.560 4,956,000 2,630,440 0.5308 10.40 10.40 10.60 9.700 11.20 247,800 10.615 7.22%
2015-09-23 0 0.485 0.470 0.485 0.470 0.500 608,000 297,700 0.4896 9.700 9.400 9.700 9.400 10.00 30,400 9.7928 0.00%
2015-09-22 0 0.485 0.485 0.495 0.450 0.510 1,360,000 658,160 0.4839 9.700 9.700 9.900 9.000 10.20 68,000 9.6788 3.19%
2015-09-21 0 0.470 0.460 0.470 0.445 0.480 26,000 12,170 0.4681 9.400 9.200 9.400 8.900 9.600 1,300 9.3615 6.82%
2015-09-18 0 0.440 0.435 0.450 - - 10,000 4,500 0.4500 8.800 8.700 9.000 - - 500 9.0000 0.00%
2015-09-17 0 0.440 0.440 0.460 0.440 0.455 222,000 99,840 0.4497 8.800 8.800 9.200 8.800 9.100 11,100 8.9946 -2.22%
2015-09-16 0 0.450 0.450 0.480 0.450 0.450 120,000 54,000 0.4500 9.000 9.000 9.600 9.000 9.000 6,000 9.0000 0.00%
2015-09-15 0 0.450 0.450 0.460 0.440 0.460 134,000 59,860 0.4467 9.000 9.000 9.200 8.800 9.200 6,700 8.9343 -2.17%
2015-09-14 0 0.460 0.460 0.480 0.460 0.460 12,000 5,520 0.4600 9.200 9.200 9.600 9.200 9.200 600 9.2000 0.00%
2015-09-11 0 0.460 0.460 0.475 0.460 0.485 394,000 185,780 0.4715 9.200 9.200 9.500 9.200 9.700 19,700 9.4305 -5.15%
2015-09-10 0 0.485 0.465 0.485 0.490 0.490 18,000 8,820 0.4900 9.700 9.300 9.700 9.800 9.800 900 9.8000 1.04%
2015-09-09 0 0.480 0.475 0.490 0.470 0.490 1,040,000 498,480 0.4793 9.600 9.500 9.800 9.400 9.800 52,000 9.5862 2.13%
2015-09-08 0 0.470 0.460 0.470 0.440 0.470 1,020,000 461,350 0.4523 9.400 9.200 9.400 8.800 9.400 51,000 9.0461 2.17%
2015-09-07 0 0.460 0.445 0.465 0.430 0.465 414,000 189,120 0.4568 9.200 8.900 9.300 8.600 9.300 20,700 9.1362 0.00%
2015-09-04 0 0.460 0.440 0.460 0.460 0.460 10,000 4,600 0.4600 9.200 8.800 9.200 9.200 9.200 500 9.2000 1.10%
2015-09-02 0 0.455 0.450 0.470 0.450 0.460 230,000 105,100 0.4570 9.100 9.000 9.400 9.000 9.200 11,500 9.1391 0.00%
2015-09-01 0 0.455 0.455 0.470 0.455 0.480 400,000 184,900 0.4623 9.100 9.100 9.400 9.100 9.600 20,000 9.2450 -3.19%
2015-08-31 0 0.470 0.460 0.470 0.455 0.470 236,000 109,730 0.4650 9.400 9.200 9.400 9.100 9.400 11,800 9.2992 0.00%
2015-08-28 0 0.470 0.470 0.490 0.470 0.480 376,000 178,520 0.4748 9.400 9.400 9.800 9.400 9.600 18,800 9.4957 -3.09%
2015-08-27 0 0.485 0.480 0.485 0.455 0.510 922,000 439,820 0.4770 9.700 9.600 9.700 9.100 10.20 46,100 9.5406 7.78%
2015-08-26 0 0.450 0.440 0.450 0.395 0.500 3,102,400 1,396,852 0.4502 9.000 8.800 9.000 7.900 10.00 155,120 9.0050 13.92%
2015-08-25 0 0.395 0.390 0.395 0.360 0.425 1,338,000 530,270 0.3963 7.900 7.800 7.900 7.200 8.500 66,900 7.9263 -1.25%
2015-08-24 0 0.400 0.400 0.410 0.395 0.480 2,255,200 930,856 0.4128 8.000 8.000 8.200 7.900 9.600 112,760 8.2552 -17.53%
2015-08-21 0 0.485 0.470 0.490 0.465 0.485 2,542,000 1,212,430 0.4770 9.700 9.400 9.800 9.300 9.700 127,100 9.5392 -3.00%
2015-08-20 0 0.500 0.490 0.500 0.500 0.510 264,000 132,840 0.5032 10.00 9.800 10.00 10.00 10.20 13,200 10.064 -3.85%
2015-08-19 0 0.520 0.520 0.540 0.500 0.530 536,000 274,860 0.5128 10.40 10.40 10.80 10.00 10.60 26,800 10.256 -3.70%
2015-08-18 0 0.540 0.540 0.550 0.540 0.570 652,000 364,800 0.5595 10.80 10.80 11.00 10.80 11.40 32,600 11.190 -1.82%
2015-08-17 0 0.550 0.500 0.550 - - 0 0 - 11.00 10.00 11.00 - - 0 - 0.00%
2015-08-14 0 0.550 0.510 0.550 0.500 0.550 138,000 71,220 0.5161 11.00 10.20 11.00 10.00 11.00 6,900 10.322 7.84%
2015-08-13 0 0.510 0.510 0.530 0.500 0.520 850,000 430,020 0.5059 10.20 10.20 10.60 10.00 10.40 42,500 10.118 -3.77%
2015-08-12 0 0.530 0.530 0.540 0.520 0.540 256,000 134,560 0.5256 10.60 10.60 10.80 10.40 10.80 12,800 10.513 -3.64%
2015-08-11 0 0.550 0.550 0.570 0.550 0.570 270,000 153,000 0.5667 11.00 11.00 11.40 11.00 11.40 13,500 11.333 -3.51%
2015-08-10 0 0.570 0.550 0.560 0.520 0.570 732,000 398,120 0.5439 11.40 11.00 11.20 10.40 11.40 36,600 10.878 1.79%
2015-08-07 0 0.560 0.550 0.570 - - 0 0 - 11.20 11.00 11.40 - - 0 - 0.00%
2015-08-06 0 0.560 0.540 0.560 - - 0 0 - 11.20 10.80 11.20 - - 0 - 0.00%
2015-08-05 0 0.560 0.520 0.560 0.550 0.560 200,000 111,500 0.5575 11.20 10.40 11.20 11.00 11.20 10,000 11.150 3.70%
2015-08-04 0 0.540 0.530 0.540 0.510 0.540 206,000 108,880 0.5285 10.80 10.60 10.80 10.20 10.80 10,300 10.571 3.85%
2015-08-03 0 0.520 0.520 0.530 0.500 0.520 992,000 505,520 0.5096 10.40 10.40 10.60 10.00 10.40 49,600 10.192 -5.45%
2015-07-31 0 0.550 0.550 0.560 0.530 0.550 424,000 230,160 0.5428 11.00 11.00 11.20 10.60 11.00 21,200 10.857 1.85%
2015-07-30 0 0.540 0.540 0.550 0.540 0.560 622,000 344,260 0.5535 10.80 10.80 11.00 10.80 11.20 31,100 11.069 -1.82%
2015-07-29 0 0.550 0.540 0.550 0.530 0.550 271,000 148,510 0.5480 11.00 10.80 11.00 10.60 11.00 13,550 10.960 3.77%
2015-07-28 0 0.530 0.520 0.540 0.510 0.560 704,000 383,680 0.5450 10.60 10.40 10.80 10.20 11.20 35,200 10.900 0.00%
2015-07-27 0 0.530 0.510 0.530 0.510 0.580 2,082,000 1,152,620 0.5536 10.60 10.20 10.60 10.20 11.60 104,100 11.072 -11.67%
2015-07-24 0 0.600 0.590 0.620 0.590 0.610 686,000 409,260 0.5966 12.00 11.80 12.40 11.80 12.20 34,300 11.932 -1.64%
2015-07-23 0 0.610 0.600 0.610 0.590 0.610 1,120,000 676,300 0.6038 12.20 12.00 12.20 11.80 12.20 56,000 12.077 0.00%
2015-07-22 0 0.610 0.590 0.610 0.590 0.630 508,000 306,020 0.6024 12.20 11.80 12.20 11.80 12.60 25,400 12.048 -1.61%
2015-07-21 0 0.620 0.600 0.620 0.570 0.630 1,206,000 725,000 0.6012 12.40 12.00 12.40 11.40 12.60 60,300 12.023 1.64%
2015-07-20 0 0.610 0.610 0.630 0.610 0.630 832,000 508,560 0.6113 12.20 12.20 12.60 12.20 12.60 41,600 12.225 0.00%
2015-07-17 0 0.610 0.610 0.620 0.600 0.630 908,000 562,400 0.6194 12.20 12.20 12.40 12.00 12.60 45,400 12.388 -1.61%
2015-07-16 0 0.620 0.610 0.620 0.580 0.630 1,112,000 674,100 0.6062 12.40 12.20 12.40 11.60 12.60 55,600 12.124 5.08%
2015-07-15 0 0.590 0.580 0.590 0.590 0.630 1,632,000 975,760 0.5979 11.80 11.60 11.80 11.80 12.60 81,600 11.958 -4.84%
2015-07-14 0 0.620 0.610 0.620 0.600 0.720 11,848,000 8,104,960 0.6841 12.40 12.20 12.40 12.00 14.40 592,400 13.682 0.00%
2015-07-13 0 0.620 0.620 0.630 0.500 0.640 5,226,000 3,092,620 0.5918 12.40 12.40 12.60 10.00 12.80 261,300 11.836 21.57%
2015-07-10 0 0.510 0.500 0.510 0.450 0.520 3,858,200 1,872,445 0.4853 10.20 10.00 10.20 9.000 10.40 192,910 9.7063 12.09%
2015-07-09 0 0.455 0.440 0.455 0.370 0.485 6,260,000 2,708,450 0.4327 9.100 8.800 9.100 7.400 9.700 313,000 8.6532 37.88%
2015-07-08 0 0.330 0.330 0.335 0.300 0.400 9,202,000 3,157,060 0.3431 6.600 6.600 6.700 6.000 8.000 460,100 6.8617 -23.26%
2015-07-07 0 0.430 0.420 0.430 0.420 0.520 5,420,000 2,477,270 0.4571 8.600 8.400 8.600 8.400 10.40 271,000 9.1412 -17.31%
2015-07-06 0 0.520 0.510 0.530 0.490 0.650 9,628,000 5,078,320 0.5275 10.40 10.20 10.60 9.800 13.00 481,400 10.549 -14.75%
2015-07-03 0 0.610 0.610 0.620 0.590 0.690 5,110,400 3,147,672 0.6159 12.20 12.20 12.40 11.80 13.80 255,520 12.319 -6.15%
2015-07-02 0 0.650 0.650 0.670 0.650 0.700 752,000 504,480 0.6709 13.00 13.00 13.40 13.00 14.00 37,600 13.417 -5.80%
2015-06-30 0 0.690 0.680 0.700 0.600 0.700 5,152,000 3,314,460 0.6433 13.80 13.60 14.00 12.00 14.00 257,600 12.867 2.99%
2015-06-29 0 0.670 0.670 0.680 0.630 0.750 5,224,000 3,580,240 0.6853 13.40 13.40 13.60 12.60 15.00 261,200 13.707 -10.67%
2015-06-26 0 0.750 0.750 0.760 0.750 0.800 3,558,000 2,706,240 0.7606 15.00 15.00 15.20 15.00 16.00 177,900 15.212 -3.85%
2015-06-25 0 0.780 0.760 0.770 0.720 0.810 5,868,000 4,556,620 0.7765 15.60 15.20 15.40 14.40 16.20 293,400 15.530 5.41%
2015-06-24 0 0.740 0.730 0.740 0.720 0.750 2,182,000 1,583,040 0.7255 14.80 14.60 14.80 14.40 15.00 109,100 14.510 0.00%
2015-06-23 0 0.740 0.740 0.750 0.720 0.740 891,000 654,470 0.7345 14.80 14.80 15.00 14.40 14.80 44,550 14.691 0.00%
2015-06-22 0 0.740 0.730 0.740 0.720 0.740 438,000 320,180 0.7310 14.80 14.60 14.80 14.40 14.80 21,900 14.620 1.37%
2015-06-19 0 0.730 0.720 0.730 0.720 0.750 2,318,000 1,688,740 0.7285 14.60 14.40 14.60 14.40 15.00 115,900 14.571 1.39%
2015-06-18 0 0.720 0.720 0.730 0.700 0.760 4,919,000 3,558,110 0.7233 14.40 14.40 14.60 14.00 15.20 245,950 14.467 -2.70%
2015-06-17 0 0.740 0.730 0.750 0.720 0.750 2,092,000 1,531,320 0.7320 14.80 14.60 15.00 14.40 15.00 104,600 14.640 0.00%
2015-06-16 0 0.740 0.730 0.740 0.730 0.760 768,000 567,920 0.7395 14.80 14.60 14.80 14.60 15.20 38,400 14.790 -1.33%
2015-06-15 0 0.750 0.750 0.760 0.720 0.800 3,414,000 2,522,760 0.7389 15.00 15.00 15.20 14.40 16.00 170,700 14.779 -3.85%
2015-06-12 0 0.780 0.780 0.790 0.740 0.790 1,973,006 1,510,414 0.7655 15.60 15.60 15.80 14.80 15.80 98,650 15.311 4.00%
2015-06-11 0 0.750 0.740 0.760 0.740 0.750 901,800 674,400 0.7478 15.00 14.80 15.20 14.80 15.00 45,090 14.957 0.00%
2015-06-10 0 0.750 0.740 0.750 0.740 0.770 1,672,000 1,266,500 0.7575 15.00 14.80 15.00 14.80 15.40 83,600 15.150 0.00%
2015-06-09 0 0.750 0.750 0.760 0.730 0.800 4,960,000 3,720,960 0.7502 15.00 15.00 15.20 14.60 16.00 248,000 15.004 -6.25%
2015-06-08 0 0.800 0.790 0.810 0.780 0.810 1,504,000 1,194,680 0.7943 16.00 15.80 16.20 15.60 16.20 75,200 15.887 1.27%
2015-06-05 0 0.790 0.780 0.790 0.780 0.840 8,220,000 6,546,780 0.7964 15.80 15.60 15.80 15.60 16.80 411,000 15.929 -5.95%
2015-06-04 0 0.840 0.830 0.840 0.810 0.890 3,388,006 2,843,065 0.8392 16.80 16.60 16.80 16.20 17.80 169,400 16.783 -1.18%
2015-06-03 0 0.850 0.850 0.860 0.840 0.860 1,850,000 1,581,920 0.8551 17.00 17.00 17.20 16.80 17.20 92,500 17.102 -1.16%
2015-06-02 0 0.860 0.850 0.860 0.830 0.900 7,120,600 6,118,716 0.8593 17.20 17.00 17.20 16.60 18.00 356,030 17.186 -4.44%
2015-06-01 0 0.900 0.900 0.910 0.880 0.940 7,266,800 6,631,348 0.9126 18.00 18.00 18.20 17.60 18.80 363,340 18.251 0.00%
2015-05-29 0 0.900 0.890 0.900 0.850 0.910 12,620,000 11,213,240 0.8885 18.00 17.80 18.00 17.00 18.20 631,000 17.771 1.12%
2015-05-28 0 0.890 0.880 0.890 0.810 0.900 19,406,000 16,747,800 0.8630 17.80 17.60 17.80 16.20 18.00 970,300 17.260 9.88%
2015-05-27 0 0.810 0.800 0.820 0.800 0.820 4,170,000 3,366,940 0.8074 16.20 16.00 16.40 16.00 16.40 208,500 16.148 1.25%
2015-05-26 0 0.800 0.790 0.800 0.760 0.810 4,704,000 3,660,760 0.7782 16.00 15.80 16.00 15.20 16.20 235,200 15.564 2.56%
2015-05-22 0 0.780 0.760 0.780 0.750 0.800 13,299,800 10,323,884 0.7762 15.60 15.20 15.60 15.00 16.00 664,990 15.525 0.00%
2015-05-21 0 0.780 0.780 0.790 0.780 0.800 5,617,000 4,423,170 0.7875 15.60 15.60 15.80 15.60 16.00 280,850 15.749 -2.50%
2015-05-20 0 0.800 0.790 0.800 0.780 0.810 7,622,000 6,053,140 0.7942 16.00 15.80 16.00 15.60 16.20 381,100 15.883 0.00%
2015-05-19 0 0.800 0.800 0.820 0.790 0.830 6,338,000 5,148,760 0.8124 16.00 16.00 16.40 15.80 16.60 316,900 16.247 -1.23%
2015-05-18 0 0.810 0.810 0.830 0.800 0.830 2,416,000 1,980,360 0.8197 16.20 16.20 16.60 16.00 16.60 120,800 16.394 -1.22%
2015-05-15 0 0.820 0.810 0.820 0.800 0.830 4,309,000 3,498,900 0.8120 16.40 16.20 16.40 16.00 16.60 215,450 16.240 -1.20%
2015-05-14 0 0.830 0.820 0.830 0.820 0.860 11,464,000 9,573,520 0.8351 16.60 16.40 16.60 16.40 17.20 573,200 16.702 2.47%
2015-05-13 0 0.810 0.800 0.810 0.780 0.930 38,036,000 30,814,700 0.8101 16.20 16.00 16.20 15.60 18.60 1,901,800 16.203 -8.99%
2015-05-12 0 0.890 0.890 0.900 0.800 0.950 28,713,200 25,679,600 0.8943 17.80 17.80 18.00 16.00 19.00 1,435,660 17.887 11.25%
2015-05-11 0 0.800 0.790 0.810 0.790 0.810 1,784,000 1,429,640 0.8014 16.00 15.80 16.20 15.80 16.20 89,200 16.027 -1.23%
2015-05-08 0 0.810 0.800 0.810 0.780 0.810 2,916,000 2,326,940 0.7980 16.20 16.00 16.20 15.60 16.20 145,800 15.960 1.25%
2015-05-07 0 0.800 0.790 0.800 0.790 0.870 13,770,000 11,392,540 0.8273 16.00 15.80 16.00 15.80 17.40 688,500 16.547 -4.76%
2015-05-06 0 0.840 0.830 0.840 0.750 0.850 13,049,600 10,746,656 0.8235 16.80 16.60 16.80 15.00 17.00 652,480 16.470 6.33%
2015-05-05 0 0.790 0.780 0.790 0.760 0.800 4,732,000 3,668,220 0.7752 15.80 15.60 15.80 15.20 16.00 236,600 15.504 3.95%
2015-05-04 0 0.760 0.750 0.760 0.750 0.810 6,966,000 5,466,120 0.7847 15.20 15.00 15.20 15.00 16.20 348,300 15.694 -6.17%
2015-04-30 0 0.810 0.800 0.810 0.790 0.820 1,273,000 1,019,360 0.8008 16.20 16.00 16.20 15.80 16.40 63,650 16.015 -1.22%
2015-04-29 0 0.820 0.810 0.820 0.780 0.830 3,990,600 3,255,650 0.8158 16.40 16.20 16.40 15.60 16.60 199,530 16.317 0.00%
2015-04-28 0 0.820 0.800 0.820 0.780 0.820 1,585,200 1,265,112 0.7981 16.40 16.00 16.40 15.60 16.40 79,260 15.962 2.50%
2015-04-27 0 0.800 0.790 0.810 0.770 0.830 5,474,000 4,437,340 0.8106 16.00 15.80 16.20 15.40 16.60 273,700 16.212 1.27%
2015-04-24 0 0.790 0.780 0.790 0.770 0.800 1,932,000 1,520,340 0.7869 15.80 15.60 15.80 15.40 16.00 96,600 15.739 2.60%
2015-04-23 0 0.770 0.770 0.780 0.760 0.800 2,774,000 2,147,580 0.7742 15.40 15.40 15.60 15.20 16.00 138,700 15.484 -2.53%
2015-04-22 0 0.790 0.780 0.790 0.780 0.830 5,745,000 4,568,570 0.7952 15.80 15.60 15.80 15.60 16.60 287,250 15.905 -2.47%
2015-04-21 0 0.810 0.790 0.810 0.780 0.840 5,272,000 4,240,280 0.8043 16.20 15.80 16.20 15.60 16.80 263,600 16.086 1.25%
2015-04-20 0 0.800 0.790 0.800 0.760 0.860 1,691,800 1,345,204 0.7951 16.00 15.80 16.00 15.20 17.20 84,590 15.903 0.00%
2015-04-17 0 0.800 0.770 0.800 0.780 0.840 2,518,000 2,024,900 0.8042 16.00 15.40 16.00 15.60 16.80 125,900 16.083 -3.61%
2015-04-16 0 0.830 0.820 0.830 0.790 0.830 7,938,800 6,532,704 0.8229 16.60 16.40 16.60 15.80 16.60 396,940 16.458 0.00%
2015-04-15 0 0.830 0.810 0.830 0.800 0.870 3,726,600 3,092,046 0.8297 16.60 16.20 16.60 16.00 17.40 186,330 16.594 -3.49%
2015-04-14 0 0.860 0.840 0.870 0.830 0.900 6,973,200 6,048,316 0.8674 17.20 16.80 17.40 16.60 18.00 348,660 17.347 -2.27%
2015-04-13 0 0.880 0.860 0.880 0.790 0.890 7,756,000 6,617,060 0.8532 17.60 17.20 17.60 15.80 17.80 387,800 17.063 7.32%
2015-04-10 0 0.820 0.810 0.820 0.780 0.820 5,152,000 4,172,700 0.8099 16.40 16.20 16.40 15.60 16.40 257,600 16.198 3.80%
2015-04-09 0 0.790 0.780 0.790 0.750 0.850 10,621,600 8,291,304 0.7806 15.80 15.60 15.80 15.00 17.00 531,080 15.612 -1.25%
2015-04-08 0 0.800 0.790 0.800 0.750 0.860 9,905,000 8,156,680 0.8235 16.00 15.80 16.00 15.00 17.20 495,250 16.470 14.29%
2015-04-02 0 0.700 0.690 0.710 0.700 0.750 6,448,000 4,675,600 0.7251 14.00 13.80 14.20 14.00 15.00 322,400 14.502 2.94%
2015-04-01 0 0.680 0.680 0.690 0.640 0.680 2,794,000 1,885,500 0.6748 13.60 13.60 13.80 12.80 13.60 139,700 13.497 6.25%
2015-03-31 0 0.640 0.640 0.650 0.620 0.680 6,572,000 4,192,860 0.6380 12.80 12.80 13.00 12.40 13.60 328,600 12.760 4.92%
2015-03-30 0 0.610 0.600 0.610 0.600 0.620 4,722,000 2,880,240 0.6100 12.20 12.00 12.20 12.00 12.40 236,100 12.199 -1.61%
2015-03-27 0 0.620 0.610 0.630 0.600 0.620 970,000 596,200 0.6146 12.40 12.20 12.60 12.00 12.40 48,500 12.293 1.64%
2015-03-26 0 0.610 0.610 0.620 0.610 0.630 1,486,000 912,100 0.6138 12.20 12.20 12.40 12.20 12.60 74,300 12.276 -1.61%
2015-03-25 0 0.620 0.620 0.630 0.600 0.620 1,470,000 895,660 0.6093 12.40 12.40 12.60 12.00 12.40 73,500 12.186 0.00%
2015-03-24 0 0.620 0.620 0.630 0.610 0.620 676,000 414,940 0.6138 12.40 12.40 12.60 12.20 12.40 33,800 12.276 0.00%
2015-03-23 0 0.620 0.620 0.630 0.600 0.620 1,652,000 1,014,080 0.6138 12.40 12.40 12.60 12.00 12.40 82,600 12.277 -1.59%
2015-03-20 0 0.630 0.630 0.640 0.620 0.640 2,136,000 1,329,940 0.6226 12.60 12.60 12.80 12.40 12.80 106,800 12.453 3.28%
2015-03-19 0 0.610 0.610 0.630 0.600 0.650 2,590,000 1,612,880 0.6227 12.20 12.20 12.60 12.00 13.00 129,500 12.455 -7.58%
2015-03-18 0 0.660 0.640 0.660 0.650 0.670 566,000 369,400 0.6527 13.20 12.80 13.20 13.00 13.40 28,300 13.053 3.13%
2015-03-17 0 0.640 0.640 0.660 0.640 0.660 132,000 86,420 0.6547 12.80 12.80 13.20 12.80 13.20 6,600 13.094 -3.03%
2015-03-16 0 0.660 0.650 0.660 0.630 0.680 752,000 485,640 0.6458 13.20 13.00 13.20 12.60 13.60 37,600 12.916 1.54%
2015-03-13 0 0.650 0.650 0.660 0.640 0.660 900,000 587,280 0.6525 13.00 13.00 13.20 12.80 13.20 45,000 13.051 1.56%
2015-03-12 0 0.640 0.640 0.650 0.640 0.640 280,000 179,200 0.6400 12.80 12.80 13.00 12.80 12.80 14,000 12.800 0.00%
2015-03-11 0 0.640 0.630 0.660 0.640 0.650 1,245,000 803,390 0.6453 12.80 12.60 13.20 12.80 13.00 62,250 12.906 -1.54%
2015-03-10 0 0.650 0.640 0.670 0.640 0.690 1,982,000 1,295,620 0.6537 13.00 12.80 13.40 12.80 13.80 99,100 13.074 -1.52%
2015-03-09 0 0.660 0.650 0.670 0.650 0.680 396,000 263,580 0.6656 13.20 13.00 13.40 13.00 13.60 19,800 13.312 1.54%
2015-03-06 0 0.650 0.650 0.670 0.650 0.700 2,854,000 1,868,200 0.6546 13.00 13.00 13.40 13.00 14.00 142,700 13.092 -2.99%
2015-03-05 0 0.670 0.670 0.680 0.670 0.700 1,986,000 1,366,300 0.6880 13.40 13.40 13.60 13.40 14.00 99,300 13.759 -4.29%
2015-03-04 0 0.700 0.690 0.700 0.690 0.710 798,000 558,980 0.7005 14.00 13.80 14.00 13.80 14.20 39,900 14.010 1.45%
2015-03-03 0 0.690 0.670 0.710 0.690 0.710 1,518,000 1,071,540 0.7059 13.80 13.40 14.20 13.80 14.20 75,900 14.118 -2.82%
2015-03-02 0 0.710 0.710 0.730 0.700 0.750 1,170,000 840,800 0.7186 14.20 14.20 14.60 14.00 15.00 58,500 14.373 -1.39%
2015-02-27 0 0.720 0.690 0.720 0.700 0.720 820,000 579,740 0.7070 14.40 13.80 14.40 14.00 14.40 41,000 14.140 2.86%
2015-02-26 0 0.700 0.700 0.710 0.700 0.720 186,000 131,500 0.7070 14.00 14.00 14.20 14.00 14.40 9,300 14.140 0.00%
2015-02-25 0 0.700 0.690 0.710 0.690 0.720 348,000 242,880 0.6979 14.00 13.80 14.20 13.80 14.40 17,400 13.959 1.45%
2015-02-24 0 0.690 0.690 0.700 0.690 0.710 930,000 645,420 0.6940 13.80 13.80 14.00 13.80 14.20 46,500 13.880 0.00%
2015-02-23 0 0.690 0.680 0.690 0.690 0.710 1,510,000 1,052,460 0.6970 13.80 13.60 13.80 13.80 14.20 75,500 13.940 0.00%
2015-02-18 0 0.690 0.690 0.720 0.690 0.710 176,000 124,080 0.7050 13.80 13.80 14.40 13.80 14.20 8,800 14.100 -2.82%
2015-02-17 0 0.710 0.690 0.710 0.700 0.730 262,000 188,980 0.7213 14.20 13.80 14.20 14.00 14.60 13,100 14.426 0.00%
2015-02-16 0 0.710 0.700 0.710 0.670 0.710 842,000 582,200 0.6914 14.20 14.00 14.20 13.40 14.20 42,100 13.829 7.58%
2015-02-13 0 0.660 0.650 0.660 0.640 0.680 1,732,000 1,139,420 0.6579 13.20 13.00 13.20 12.80 13.60 86,600 13.157 4.76%
2015-02-12 0 0.630 0.620 0.640 0.610 0.640 1,058,000 664,780 0.6283 12.60 12.40 12.80 12.20 12.80 52,900 12.567 3.28%
2015-02-11 0 0.610 0.610 0.630 0.610 0.650 2,026,000 1,264,760 0.6243 12.20 12.20 12.60 12.20 13.00 101,300 12.485 -3.17%
2015-02-10 0 0.630 0.620 0.630 0.600 0.700 3,729,000 2,381,530 0.6387 12.60 12.40 12.60 12.00 14.00 186,450 12.773 -10.00%
2015-02-09 0 0.700 0.690 0.700 0.670 0.850 2,538,000 1,787,860 0.7044 14.00 13.80 14.00 13.40 17.00 126,900 14.089 -4.11%
2015-02-06 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2015-01-23 0 0.730 0.720 0.730 0.700 0.730 5,558,000 3,988,500 0.7176 14.60 14.40 14.60 14.00 14.60 277,900 14.352 4.29%
2015-01-22 0 0.700 0.690 0.700 0.690 0.710 558,000 390,340 0.6995 14.00 13.80 14.00 13.80 14.20 27,900 13.991 1.45%
2015-01-21 0 0.690 0.690 0.700 0.680 0.700 458,000 317,224 0.6926 13.80 13.80 14.00 13.60 14.00 22,900 13.853 1.47%
2015-01-20 0 0.680 0.680 0.690 0.670 0.680 586,600 398,710 0.6797 13.60 13.60 13.80 13.40 13.60 29,330 13.594 1.49%
2015-01-19 0 0.670 0.660 0.690 0.660 0.690 2,186,000 1,482,620 0.6782 13.40 13.20 13.80 13.20 13.80 109,300 13.565 0.00%
2015-01-16 0 0.670 0.670 0.680 0.670 0.700 1,054,800 721,752 0.6843 13.40 13.40 13.60 13.40 14.00 52,740 13.685 -5.63%
2015-01-15 0 0.710 0.700 0.730 0.700 0.730 534,000 375,800 0.7037 14.20 14.00 14.60 14.00 14.60 26,700 14.075 1.43%
2015-01-14 0 0.700 0.690 0.710 0.690 0.800 2,606,000 1,873,420 0.7189 14.00 13.80 14.20 13.80 16.00 130,300 14.378 4.48%
2015-01-13 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 13.40 12.80 13.40 13.40 13.40 5,000 13.400 0.00%
2015-01-12 0 0.670 0.670 0.680 0.670 0.680 884,000 600,460 0.6793 13.40 13.40 13.60 13.40 13.60 44,200 13.585 0.00%
2015-01-09 0 0.670 0.660 0.670 0.660 0.690 232,000 157,080 0.6771 13.40 13.20 13.40 13.20 13.80 11,600 13.541 0.00%
2015-01-08 0 0.670 0.670 0.690 0.660 0.690 508,000 339,440 0.6682 13.40 13.40 13.80 13.20 13.80 25,400 13.364 -1.47%
2015-01-07 0 0.680 0.670 0.680 0.630 0.710 3,502,000 2,373,920 0.6779 13.60 13.40 13.60 12.60 14.20 175,100 13.558 4.62%
2015-01-06 0 0.650 0.630 0.650 0.620 0.690 8,136,000 5,187,040 0.6375 13.00 12.60 13.00 12.40 13.80 406,800 12.751 -7.14%
2015-01-05 0 0.700 0.690 0.710 0.690 0.710 2,208,000 1,528,100 0.6921 14.00 13.80 14.20 13.80 14.20 110,400 13.841 0.00%
2015-01-02 0 0.700 0.690 0.720 0.700 0.730 1,096,000 771,060 0.7035 14.00 13.80 14.40 14.00 14.60 54,800 14.070 -5.41%
2014-12-31 0 0.740 0.730 0.740 0.720 0.750 742,000 536,860 0.7235 14.80 14.60 14.80 14.40 15.00 37,100 14.471 1.37%
2014-12-30 0 0.730 0.720 0.730 0.720 0.750 102,000 74,900 0.7343 14.60 14.40 14.60 14.40 15.00 5,100 14.686 -1.35%
2014-12-29 0 0.740 0.720 0.740 0.700 0.760 985,000 713,810 0.7247 14.80 14.40 14.80 14.00 15.20 49,250 14.494 0.00%
2014-12-24 0 0.740 0.730 0.750 0.720 0.750 66,000 48,480 0.7345 14.80 14.60 15.00 14.40 15.00 3,300 14.691 -1.33%
2014-12-23 0 0.750 0.710 0.760 0.710 0.750 140,000 100,220 0.7159 15.00 14.20 15.20 14.20 15.00 7,000 14.317 1.35%
2014-12-22 0 0.740 0.730 0.750 0.700 0.750 1,094,000 797,080 0.7286 14.80 14.60 15.00 14.00 15.00 54,700 14.572 -1.33%
2014-12-19 0 0.750 0.740 0.750 0.730 0.760 1,774,000 1,317,000 0.7424 15.00 14.80 15.00 14.60 15.20 88,700 14.848 -1.32%
2014-12-18 0 0.760 0.730 0.770 0.710 0.790 2,512,000 1,912,840 0.7615 15.20 14.60 15.40 14.20 15.80 125,600 15.230 4.11%
2014-12-17 0 0.730 0.710 0.730 0.720 0.750 666,000 489,000 0.7342 14.60 14.20 14.60 14.40 15.00 33,300 14.685 -5.19%
2014-12-16 0 0.770 0.760 0.770 0.730 0.770 392,000 296,620 0.7567 15.40 15.20 15.40 14.60 15.40 19,600 15.134 6.94%
2014-12-15 0 0.720 0.720 0.760 0.710 0.730 2,080,000 1,489,520 0.7161 14.40 14.40 15.20 14.20 14.60 104,000 14.322 0.00%
2014-12-12 0 0.720 0.730 0.740 0.720 0.740 214,000 154,960 0.7241 14.40 14.60 14.80 14.40 14.80 10,700 14.482 1.41%
2014-12-11 0 0.710 0.700 0.710 0.680 0.720 1,478,000 1,036,500 0.7013 14.20 14.00 14.20 13.60 14.40 73,900 14.026 -4.05%
2014-12-10 0 0.740 0.720 0.740 0.720 0.750 486,000 357,920 0.7365 14.80 14.40 14.80 14.40 15.00 24,300 14.729 1.37%
2014-12-09 0 0.730 0.720 0.740 0.700 0.790 4,660,000 3,416,420 0.7331 14.60 14.40 14.80 14.00 15.80 233,000 14.663 1.39%
2014-12-08 0 0.720 0.710 0.720 0.690 0.790 3,272,000 2,461,100 0.7522 14.40 14.20 14.40 13.80 15.80 163,600 15.043 -7.69%
2014-12-05 0 0.780 0.760 0.780 0.740 0.810 1,442,000 1,117,460 0.7749 15.60 15.20 15.60 14.80 16.20 72,100 15.499 -3.70%
2014-12-04 0 0.810 0.810 0.830 0.780 0.830 925,600 753,992 0.8146 16.20 16.20 16.60 15.60 16.60 46,280 16.292 2.53%
2014-12-03 0 0.790 0.790 0.800 0.750 0.810 1,932,000 1,512,920 0.7831 15.80 15.80 16.00 15.00 16.20 96,600 15.662 -2.47%
2014-12-02 0 0.810 0.800 0.820 0.800 0.830 2,092,000 1,714,240 0.8194 16.20 16.00 16.40 16.00 16.60 104,600 16.389 -2.41%
2014-12-01 0 0.830 0.820 0.830 0.820 0.860 1,976,000 1,655,180 0.8376 16.60 16.40 16.60 16.40 17.20 98,800 16.753 -5.68%
2014-11-28 0 0.880 0.880 0.900 0.860 0.900 2,478,000 2,178,360 0.8791 17.60 17.60 18.00 17.20 18.00 123,900 17.582 -1.12%
2014-11-27 0 0.890 0.880 0.890 0.880 0.910 2,848,000 2,550,660 0.8956 17.80 17.60 17.80 17.60 18.20 142,400 17.912 1.14%
2014-11-26 0 0.880 0.880 0.900 0.870 0.900 1,262,000 1,106,700 0.8769 17.60 17.60 18.00 17.40 18.00 63,100 17.539 0.00%
2014-11-25 0 0.880 0.870 0.880 0.870 0.900 4,567,000 4,063,840 0.8898 17.60 17.40 17.60 17.40 18.00 228,350 17.797 0.00%
2014-11-24 0 0.880 0.870 0.880 0.870 0.920 7,476,200 6,714,314 0.8981 17.60 17.40 17.60 17.40 18.40 373,810 17.962 2.33%
2014-11-21 0 0.860 0.860 0.870 0.830 0.860 2,520,000 2,144,260 0.8509 17.20 17.20 17.40 16.60 17.20 126,000 17.018 3.61%
2014-11-20 0 0.830 0.830 0.840 0.820 0.860 1,708,000 1,437,320 0.8415 16.60 16.60 16.80 16.40 17.20 85,400 16.830 0.00%
2014-11-19 0 0.830 0.820 0.830 0.820 0.860 2,992,000 2,491,980 0.8329 16.60 16.40 16.60 16.40 17.20 149,600 16.658 0.00%
2014-11-18 0 0.830 0.820 0.830 0.820 0.880 4,546,000 3,826,440 0.8417 16.60 16.40 16.60 16.40 17.60 227,300 16.834 -4.60%
2014-11-17 0 0.870 0.870 0.880 0.870 0.940 5,764,200 5,153,490 0.8941 17.40 17.40 17.60 17.40 18.80 288,210 17.881 -5.43%
2014-11-14 0 0.920 0.910 0.920 0.900 0.930 5,580,600 5,108,382 0.9154 18.40 18.20 18.40 18.00 18.60 279,030 18.308 2.22%
2014-11-13 0 0.900 0.890 0.900 0.870 0.950 9,804,000 8,970,960 0.9150 18.00 17.80 18.00 17.40 19.00 490,200 18.301 3.45%
2014-11-12 0 0.870 0.870 0.880 0.870 0.900 2,254,000 2,015,780 0.8943 17.40 17.40 17.60 17.40 18.00 112,700 17.886 0.00%
2014-11-11 0 0.870 0.870 0.880 0.860 0.900 9,130,000 8,026,840 0.8792 17.40 17.40 17.60 17.20 18.00 456,500 17.583 -1.14%
2014-11-10 0 0.880 0.860 0.880 0.840 0.890 8,862,200 7,720,488 0.8712 17.60 17.20 17.60 16.80 17.80 443,110 17.423 7.32%
2014-11-07 0 0.820 0.820 0.830 0.820 0.840 2,740,000 2,278,680 0.8316 16.40 16.40 16.60 16.40 16.80 137,000 16.633 -1.20%
2014-11-06 0 0.830 0.820 0.840 0.820 0.850 722,000 600,360 0.8315 16.60 16.40 16.80 16.40 17.00 36,100 16.630 0.00%
2014-11-05 0 0.830 0.830 0.840 0.820 0.860 3,540,000 2,972,680 0.8397 16.60 16.60 16.80 16.40 17.20 177,000 16.795 -1.19%
2014-11-04 0 0.840 0.830 0.840 0.810 0.850 3,202,000 2,668,720 0.8335 16.80 16.60 16.80 16.20 17.00 160,100 16.669 1.20%
2014-11-03 0 0.830 0.820 0.830 0.810 0.840 2,428,000 1,983,920 0.8171 16.60 16.40 16.60 16.20 16.80 121,400 16.342 0.00%
2014-10-31 0 0.830 0.820 0.850 0.810 0.850 3,086,000 2,576,240 0.8348 16.60 16.40 17.00 16.20 17.00 154,300 16.696 0.00%
2014-10-30 0 0.830 0.820 0.830 0.830 0.870 2,592,000 2,186,700 0.8436 16.60 16.40 16.60 16.60 17.40 129,600 16.873 -3.49%
2014-10-29 0 0.860 0.860 0.870 0.860 0.890 3,104,000 2,697,040 0.8689 17.20 17.20 17.40 17.20 17.80 155,200 17.378 -3.37%
2014-10-28 0 0.890 0.880 0.890 0.800 0.900 10,836,000 9,407,080 0.8681 17.80 17.60 17.80 16.00 18.00 541,800 17.363 12.66%
2014-10-27 0 0.790 0.780 0.800 0.790 0.850 7,084,000 5,760,720 0.8132 15.80 15.60 16.00 15.80 17.00 354,200 16.264 -8.14%
2014-10-24 0 0.860 0.860 0.870 0.850 0.890 6,984,000 6,039,460 0.8648 17.20 17.20 17.40 17.00 17.80 349,200 17.295 1.18%
2014-10-23 0 0.850 0.840 0.850 0.840 0.970 16,534,000 14,837,240 0.8974 17.00 16.80 17.00 16.80 19.40 826,700 17.948 -10.53%
2014-10-22 0 0.950 0.940 0.960 0.930 0.990 7,800,000 7,398,200 0.9485 19.00 18.80 19.20 18.60 19.80 390,000 18.970 -2.06%
2014-10-21 0 0.970 0.970 0.980 0.950 1.050 7,907,000 7,755,980 0.9809 19.40 19.40 19.60 19.00 21.00 395,350 19.618 -6.73%
2014-10-20 0 1.040 1.040 1.050 0.960 1.060 16,114,000 16,360,600 1.0153 20.80 20.80 21.00 19.20 21.20 805,700 20.306 1.96%
2014-10-17 0 1.020 1.010 1.020 0.940 1.030 30,079,000 30,027,090 0.9983 20.40 20.20 20.40 18.80 20.60 1,503,950 19.965 9.68%
2014-10-16 0 0.930 0.920 0.930 0.900 0.990 8,931,200 8,496,552 0.9513 18.60 18.40 18.60 18.00 19.80 446,560 19.027 3.33%
2014-10-15 0 0.900 0.900 0.910 0.900 0.920 2,566,000 2,335,680 0.9102 18.00 18.00 18.20 18.00 18.40 128,300 18.205 0.00%
2014-10-14 0 0.900 0.900 0.910 0.890 0.940 5,568,000 5,084,940 0.9132 18.00 18.00 18.20 17.80 18.80 278,400 18.265 -3.23%
2014-10-13 0 0.930 0.930 0.950 0.900 0.980 10,847,000 10,062,060 0.9276 18.60 18.60 19.00 18.00 19.60 542,350 18.553 -5.10%
2014-10-10 0 0.980 0.980 0.990 0.930 1.040 18,566,100 18,609,704 1.0023 19.60 19.60 19.80 18.60 20.80 928,305 20.047 1.03%
2014-10-09 0 0.970 0.960 0.970 0.910 0.970 10,633,000 10,042,720 0.9445 19.40 19.20 19.40 18.20 19.40 531,650 18.890 1.04%
2014-10-08 0 0.960 0.960 0.970 0.900 1.000 47,861,000 45,862,420 0.9582 19.20 19.20 19.40 18.00 20.00 2,393,050 19.165 7.87%
2014-10-07 0 0.890 0.890 0.900 0.810 0.910 24,458,000 21,339,680 0.8725 17.80 17.80 18.00 16.20 18.20 1,222,900 17.450 12.66%
2014-10-06 0 0.790 0.780 0.790 0.760 0.810 4,800,200 3,783,950 0.7883 15.80 15.60 15.80 15.20 16.20 240,010 15.766 3.95%
2014-10-03 0 0.760 0.750 0.760 0.720 0.760 3,550,000 2,656,420 0.7483 15.20 15.00 15.20 14.40 15.20 177,500 14.966 0.00%
2014-09-30 0 0.760 0.760 0.770 0.740 0.820 11,622,000 8,935,100 0.7688 15.20 15.20 15.40 14.80 16.40 581,100 15.376 -6.17%
2014-09-29 0 0.810 0.800 0.810 0.760 0.860 20,456,000 16,817,300 0.8221 16.20 16.00 16.20 15.20 17.20 1,022,800 16.442 -1.22%
2014-09-26 0 0.820 0.810 0.820 0.730 0.820 8,773,400 6,860,618 0.7820 16.40 16.20 16.40 14.60 16.40 438,670 15.640 9.33%
2014-09-25 0 0.750 0.750 0.760 0.750 0.810 8,380,000 6,385,400 0.7620 15.00 15.00 15.20 15.00 16.20 419,000 15.240 -5.06%
2014-09-24 0 0.790 0.780 0.790 0.730 0.820 15,276,000 11,852,380 0.7759 15.80 15.60 15.80 14.60 16.40 763,800 15.518 1.28%
2014-09-23 0 0.780 0.770 0.790 0.670 0.790 24,883,000 18,443,640 0.7412 15.60 15.40 15.80 13.40 15.80 1,244,150 14.824 18.18%
2014-09-22 0 0.660 0.660 0.670 0.650 0.680 1,160,000 770,640 0.6643 13.20 13.20 13.40 13.00 13.60 58,000 13.287 -1.49%
2014-09-19 0 0.670 0.670 0.680 0.650 0.670 1,090,000 725,100 0.6652 13.40 13.40 13.60 13.00 13.40 54,500 13.305 1.52%
2014-09-18 0 0.660 0.660 0.670 0.650 0.680 930,000 618,720 0.6653 13.20 13.20 13.40 13.00 13.60 46,500 13.306 1.54%
2014-09-17 0 0.650 0.650 0.660 0.650 0.680 1,682,000 1,130,480 0.6721 13.00 13.00 13.20 13.00 13.60 84,100 13.442 -1.52%
2014-09-16 0 0.660 0.660 0.680 0.660 0.680 108,000 72,380 0.6702 13.20 13.20 13.60 13.20 13.60 5,400 13.404 -2.94%
2014-09-15 0 0.680 0.670 0.680 0.650 0.680 1,596,000 1,068,460 0.6695 13.60 13.40 13.60 13.00 13.60 79,800 13.389 0.00%
2014-09-12 0 0.680 0.680 0.690 0.660 0.690 2,448,000 1,656,800 0.6768 13.60 13.60 13.80 13.20 13.80 122,400 13.536 0.00%
2014-09-11 0 0.680 0.670 0.680 0.670 0.690 2,234,000 1,519,760 0.6803 13.60 13.40 13.60 13.40 13.80 111,700 13.606 -2.86%
2014-09-10 0 0.700 0.690 0.700 0.670 0.700 2,614,000 1,790,940 0.6851 14.00 13.80 14.00 13.40 14.00 130,700 13.703 4.48%
2014-09-08 0 0.670 0.670 0.680 0.670 0.690 728,200 493,468 0.6777 13.40 13.40 13.60 13.40 13.80 36,410 13.553 0.00%
2014-09-05 0 0.670 0.660 0.670 0.660 0.690 4,508,000 3,040,660 0.6745 13.40 13.20 13.40 13.20 13.80 225,400 13.490 -2.90%
2014-09-04 0 0.690 0.690 0.700 0.650 0.730 8,420,000 5,930,320 0.7043 13.80 13.80 14.00 13.00 14.60 421,000 14.086 6.15%
2014-09-03 0 0.650 0.640 0.650 0.640 0.660 934,000 608,580 0.6516 13.00 12.80 13.00 12.80 13.20 46,700 13.032 -1.52%
2014-09-02 0 0.660 0.640 0.660 0.640 0.680 2,386,000 1,559,840 0.6537 13.20 12.80 13.20 12.80 13.60 119,300 13.075 -2.94%
2014-09-01 0 0.680 0.670 0.680 0.620 0.680 3,744,000 2,409,840 0.6437 13.60 13.40 13.60 12.40 13.60 187,200 12.873 7.94%
2014-08-29 0 0.630 0.630 0.640 0.600 0.650 8,504,000 5,262,420 0.6188 12.60 12.60 12.80 12.00 13.00 425,200 12.376 -3.08%
2014-08-28 0 0.650 0.640 0.660 0.630 0.700 7,482,000 4,924,920 0.6582 13.00 12.80 13.20 12.60 14.00 374,100 13.165 -5.80%
2014-08-27 0 0.690 0.670 0.690 0.670 0.710 3,252,000 2,248,480 0.6914 13.80 13.40 13.80 13.40 14.20 162,600 13.828 -2.82%
2014-08-26 0 0.710 0.700 0.710 0.670 0.720 3,438,000 2,416,840 0.7030 14.20 14.00 14.20 13.40 14.40 171,900 14.060 2.90%
2014-08-25 0 0.690 0.690 0.710 0.690 0.750 6,234,000 4,453,960 0.7145 13.80 13.80 14.20 13.80 15.00 311,700 14.289 -9.21%
2014-08-22 0 0.760 0.740 0.760 0.710 0.770 10,266,200 7,582,078 0.7385 15.20 14.80 15.20 14.20 15.40 513,310 14.771 1.33%
2014-08-21 0 0.750 0.730 0.740 0.620 0.770 35,142,000 24,722,620 0.7035 15.00 14.60 14.80 12.40 15.40 1,757,100 14.070 20.97%
2014-08-20 0 0.620 0.610 0.620 0.600 0.640 9,654,000 6,021,940 0.6238 12.40 12.20 12.40 12.00 12.80 482,700 12.476 3.33%
2014-08-19 0 0.600 0.590 0.610 0.590 0.620 5,502,000 3,316,760 0.6028 12.00 11.80 12.20 11.80 12.40 275,100 12.057 3.45%
2014-08-18 0 0.580 0.580 0.590 0.570 0.580 582,000 337,540 0.5800 11.60 11.60 11.80 11.40 11.60 29,100 11.599 0.00%
2014-08-15 0 0.580 0.580 0.590 0.560 0.580 3,032,000 1,722,500 0.5681 11.60 11.60 11.80 11.20 11.60 151,600 11.362 3.57%
2014-08-14 0 0.560 0.550 0.560 0.550 0.590 4,033,000 2,275,280 0.5642 11.20 11.00 11.20 11.00 11.80 201,650 11.283 -5.08%
2014-08-13 0 0.590 0.570 0.590 0.570 0.590 2,710,000 1,583,460 0.5843 11.80 11.40 11.80 11.40 11.80 135,500 11.686 1.72%
2014-08-12 0 0.580 0.580 0.590 0.580 0.600 4,112,200 2,456,032 0.5973 11.60 11.60 11.80 11.60 12.00 205,610 11.945 -1.69%
2014-08-11 0 0.590 0.580 0.600 0.580 0.600 1,914,000 1,136,240 0.5936 11.80 11.60 12.00 11.60 12.00 95,700 11.873 0.00%
2014-08-08 0 0.590 0.580 0.590 0.580 0.610 3,374,000 2,010,960 0.5960 11.80 11.60 11.80 11.60 12.20 168,700 11.920 -1.67%
2014-08-07 0 0.600 0.600 0.610 0.590 0.610 2,072,000 1,248,580 0.6026 12.00 12.00 12.20 11.80 12.20 103,600 12.052 -1.64%
2014-08-06 0 0.610 0.590 0.610 0.590 0.640 9,854,000 6,027,400 0.6117 12.20 11.80 12.20 11.80 12.80 492,700 12.233 1.67%
2014-08-05 0 0.600 0.590 0.600 0.580 0.600 964,000 571,540 0.5929 12.00 11.80 12.00 11.60 12.00 48,200 11.858 1.69%
2014-08-04 0 0.590 0.580 0.600 0.560 0.610 3,423,000 2,030,930 0.5933 11.80 11.60 12.00 11.20 12.20 171,150 11.866 3.51%
2014-08-01 0 0.570 0.560 0.570 0.560 0.570 365,000 206,900 0.5668 11.40 11.20 11.40 11.20 11.40 18,250 11.337 1.79%
2014-07-31 0 0.560 0.560 0.570 0.560 0.580 902,000 512,960 0.5687 11.20 11.20 11.40 11.20 11.60 45,100 11.374 -1.75%
2014-07-30 0 0.570 0.570 0.580 0.570 0.600 1,860,000 1,086,300 0.5840 11.40 11.40 11.60 11.40 12.00 93,000 11.681 -5.00%
2014-07-29 0 0.600 0.600 0.610 0.600 0.610 1,792,000 1,087,260 0.6067 12.00 12.00 12.20 12.00 12.20 89,600 12.135 -3.23%
2014-07-28 0 0.620 0.610 0.620 0.570 0.640 13,812,000 8,394,580 0.6078 12.40 12.20 12.40 11.40 12.80 690,600 12.155 3.33%
2014-07-25 0 0.600 0.590 0.610 0.550 0.620 16,388,000 9,692,340 0.5914 12.00 11.80 12.20 11.00 12.40 819,400 11.829 9.09%
2014-07-24 0 0.550 0.540 0.550 0.530 0.550 844,000 454,980 0.5391 11.00 10.80 11.00 10.60 11.00 42,200 10.782 1.85%
2014-07-23 0 0.540 0.530 0.540 0.530 0.540 1,888,000 1,016,420 0.5384 10.80 10.60 10.80 10.60 10.80 94,400 10.767 0.00%
2014-07-22 0 0.540 0.530 0.540 0.530 0.550 1,296,000 697,120 0.5379 10.80 10.60 10.80 10.60 11.00 64,800 10.758 -1.82%
2014-07-21 0 0.550 0.530 0.550 0.540 0.560 1,244,000 681,880 0.5481 11.00 10.60 11.00 10.80 11.20 62,200 10.963 0.00%
2014-07-18 0 0.550 0.550 0.560 0.530 0.560 1,774,000 982,360 0.5538 11.00 11.00 11.20 10.60 11.20 88,700 11.075 1.85%
2014-07-17 0 0.540 0.530 0.540 0.530 0.560 2,100,200 1,145,144 0.5453 10.80 10.60 10.80 10.60 11.20 105,010 10.905 -5.26%
2014-07-16 0 0.570 0.560 0.570 0.485 0.570 13,584,400 7,381,310 0.5434 11.40 11.20 11.40 9.700 11.40 679,220 10.867 16.33%
2014-07-15 0 0.490 0.490 0.500 0.490 0.490 140,000 68,600 0.4900 9.800 9.800 10.00 9.800 9.800 7,000 9.8000 -2.00%
2014-07-14 0 0.500 0.495 0.500 0.500 0.510 1,934,000 973,040 0.5031 10.00 9.900 10.00 10.00 10.20 96,700 10.062 2.04%
2014-07-11 0 0.490 0.490 0.495 0.485 0.485 222,200 107,764 0.4850 9.800 9.800 9.900 9.700 9.700 11,110 9.6997 1.03%
2014-07-10 0 0.485 0.485 0.495 0.485 0.495 408,000 200,540 0.4915 9.700 9.700 9.900 9.700 9.900 20,400 9.8304 0.00%
2014-07-09 0 0.485 0.485 0.495 0.485 0.485 196,000 95,060 0.4850 9.700 9.700 9.900 9.700 9.700 9,800 9.7000 -2.02%
2014-07-08 0 0.495 0.490 0.495 0.485 0.500 1,610,000 790,290 0.4909 9.900 9.800 9.900 9.700 10.00 80,500 9.8173 0.00%
2014-07-07 0 0.495 0.490 0.495 0.485 0.495 714,000 348,540 0.4882 9.900 9.800 9.900 9.700 9.900 35,700 9.7630 1.02%
2014-07-04 0 0.490 0.485 0.490 0.490 0.490 674,000 330,260 0.4900 9.800 9.700 9.800 9.800 9.800 33,700 9.8000 -2.00%
2014-07-03 0 0.500 0.485 0.500 0.480 0.500 496,000 244,600 0.4931 10.00 9.700 10.00 9.600 10.00 24,800 9.8629 2.04%
2014-07-02 0 0.490 0.490 0.500 - - 0 0 - 9.800 9.800 10.00 - - 0 - 1.03%
2014-06-30 0 0.485 0.485 0.495 0.480 0.485 1,256,000 606,350 0.4828 9.700 9.700 9.900 9.600 9.700 62,800 9.6553 -3.00%
2014-06-27 0 0.500 0.490 0.500 0.485 0.500 505,400 247,658 0.4900 10.00 9.800 10.00 9.700 10.00 25,270 9.8005 1.01%
2014-06-26 0 0.495 0.510 0.520 0.490 0.495 244,000 119,630 0.4903 9.900 10.20 10.40 9.800 9.900 12,200 9.8057 0.00%
2014-06-25 0 0.495 0.495 0.520 - - 0 0 - 9.900 9.900 10.40 - - 0 - 0.00%
2014-06-24 0 0.495 0.495 0.510 - - 0 0 - 9.900 9.900 10.20 - - 0 - 1.02%
2014-06-23 0 0.490 0.490 0.500 0.485 0.520 1,694,200 857,404 0.5061 9.800 9.800 10.00 9.700 10.40 84,710 10.122 0.00%
2014-06-20 0 0.490 0.490 0.500 0.490 0.490 40,000 19,600 0.4900 9.800 9.800 10.00 9.800 9.800 2,000 9.8000 0.00%
2014-06-19 0 0.490 0.490 0.510 0.485 0.490 260,000 126,150 0.4852 9.800 9.800 10.20 9.700 9.800 13,000 9.7038 0.00%
2014-06-18 0 0.490 0.490 0.500 0.485 0.490 176,000 85,540 0.4860 9.800 9.800 10.00 9.700 9.800 8,800 9.7205 -2.00%
2014-06-17 0 0.500 0.485 0.500 0.500 0.510 240,000 121,540 0.5064 10.00 9.700 10.00 10.00 10.20 12,000 10.128 0.00%
2014-06-16 0 0.500 0.500 0.510 0.490 0.500 180,000 89,000 0.4944 10.00 10.00 10.20 9.800 10.00 9,000 9.8889 1.01%
2014-06-13 0 0.495 0.495 0.500 0.485 0.500 360,000 178,300 0.4953 9.900 9.900 10.00 9.700 10.00 18,000 9.9056 -1.00%
2014-06-12 0 0.500 0.485 0.500 0.500 0.500 95,200 47,564 0.4996 10.00 9.700 10.00 10.00 10.00 4,760 9.9924 3.09%
2014-06-11 0 0.485 0.485 0.500 - - 0 0 - 9.700 9.700 10.00 - - 0 - 0.00%
2014-06-10 0 0.485 0.485 0.495 0.485 0.495 63,600 31,430 0.4942 9.700 9.700 9.900 9.700 9.900 3,180 9.8836 -3.00%
2014-06-09 0 0.500 0.485 0.500 0.480 0.510 40,000 19,660 0.4915 10.00 9.700 10.00 9.600 10.20 2,000 9.8300 1.01%
2014-06-06 0 0.495 0.495 0.500 0.480 0.495 564,000 273,790 0.4854 9.900 9.900 10.00 9.600 9.900 28,200 9.7089 -1.00%
2014-06-05 0 0.500 0.490 0.500 - - 0 0 - 10.00 9.800 10.00 - - 0 - 0.00%
2014-06-04 0 0.500 0.500 0.510 0.480 0.500 908,000 449,480 0.4950 10.00 10.00 10.20 9.600 10.00 45,400 9.9004 2.04%
2014-06-03 0 0.490 0.485 0.500 0.485 0.550 3,054,200 1,528,996 0.5006 9.800 9.700 10.00 9.700 11.00 152,710 10.012 -5.77%
2014-05-30 0 0.520 0.510 0.530 0.485 0.530 2,316,000 1,192,670 0.5150 10.40 10.20 10.60 9.700 10.60 115,800 10.299 4.00%
2014-05-29 0 0.500 0.500 0.520 0.495 0.510 1,480,000 750,660 0.5072 10.00 10.00 10.40 9.900 10.20 74,000 10.144 0.00%
2014-05-28 0 0.500 0.500 0.510 0.490 0.510 1,414,000 704,440 0.4982 10.00 10.00 10.20 9.800 10.20 70,700 9.9638 0.00%
2014-05-27 0 0.500 0.490 0.500 0.490 0.510 1,150,000 572,910 0.4982 10.00 9.800 10.00 9.800 10.20 57,500 9.9637 3.09%
2014-05-26 0 0.485 0.475 0.485 0.480 0.485 280,000 135,020 0.4822 9.700 9.500 9.700 9.600 9.700 14,000 9.6443 1.04%
2014-05-23 0 0.480 0.460 0.480 0.455 0.485 758,000 354,960 0.4683 9.600 9.200 9.600 9.100 9.700 37,900 9.3657 3.23%
2014-05-22 0 0.465 0.460 0.465 0.465 0.470 77,600 36,247 0.4671 9.300 9.200 9.300 9.300 9.400 3,880 9.3420 -1.06%
2014-05-21 0 0.470 0.470 0.475 0.465 0.470 48,000 22,510 0.4690 9.400 9.400 9.500 9.300 9.400 2,400 9.3792 1.08%
2014-05-20 0 0.465 0.465 0.470 0.465 0.470 130,000 60,510 0.4655 9.300 9.300 9.400 9.300 9.400 6,500 9.3092 -2.11%
2014-05-19 0 0.475 0.465 0.475 0.475 0.480 382,000 183,530 0.4804 9.500 9.300 9.500 9.500 9.600 19,100 9.6089 1.06%
2014-05-16 0 0.470 0.470 0.475 0.470 0.470 296,000 139,120 0.4700 9.400 9.400 9.500 9.400 9.400 14,800 9.4000 1.08%
2014-05-15 0 0.465 0.465 0.475 0.460 0.460 471,400 217,366 0.4611 9.300 9.300 9.500 9.200 9.200 23,570 9.2221 0.00%
2014-05-14 0 0.465 0.465 0.475 - - 0 0 - 9.300 9.300 9.500 - - 0 - 0.00%
2014-05-13 0 0.465 0.465 0.480 0.465 0.480 814,000 386,120 0.4743 9.300 9.300 9.600 9.300 9.600 40,700 9.4870 -1.06%
2014-05-12 0 0.470 0.465 0.470 0.455 0.475 458,000 216,650 0.4730 9.400 9.300 9.400 9.100 9.500 22,900 9.4607 4.44%
2014-05-09 0 0.450 0.450 0.460 0.450 0.460 384,000 176,600 0.4599 9.000 9.000 9.200 9.000 9.200 19,200 9.1979 -2.17%
2014-05-08 0 0.460 0.455 0.465 0.450 0.465 640,000 293,680 0.4589 9.200 9.100 9.300 9.000 9.300 32,000 9.1775 -1.08%
2014-05-07 0 0.465 0.460 0.470 0.460 0.470 163,200 76,586 0.4693 9.300 9.200 9.400 9.200 9.400 8,160 9.3855 -3.12%
2014-05-05 0 0.480 0.475 0.480 0.450 0.480 102,000 48,200 0.4725 9.600 9.500 9.600 9.000 9.600 5,100 9.4510 3.23%
2014-05-02 0 0.465 0.460 0.465 0.465 0.470 30,000 14,000 0.4667 9.300 9.200 9.300 9.300 9.400 1,500 9.3333 5.68%
2014-04-30 0 0.440 0.440 0.465 0.440 0.455 330,000 146,970 0.4454 8.800 8.800 9.300 8.800 9.100 16,500 8.9073 -1.12%
2014-04-29 0 0.445 0.440 0.450 0.440 0.450 1,084,200 481,914 0.4445 8.900 8.800 9.000 8.800 9.000 54,210 8.8898 -2.20%
2014-04-28 0 0.455 0.455 0.465 0.455 0.465 770,000 353,100 0.4586 9.100 9.100 9.300 9.100 9.300 38,500 9.1714 -1.09%
2014-04-25 0 0.460 0.460 0.470 0.455 0.460 440,000 201,900 0.4589 9.200 9.200 9.400 9.100 9.200 22,000 9.1773 -2.13%
2014-04-24 0 0.470 0.460 0.470 0.450 0.480 3,916,000 1,778,610 0.4542 9.400 9.200 9.400 9.000 9.600 195,800 9.0838 -3.09%
2014-04-23 0 0.485 0.485 0.490 0.475 0.485 2,720,000 1,308,800 0.4812 9.700 9.700 9.800 9.500 9.700 136,000 9.6235 2.11%
2014-04-22 0 0.475 0.475 0.485 0.475 0.500 1,730,000 841,000 0.4861 9.500 9.500 9.700 9.500 10.00 86,500 9.7225 0.00%
2014-04-17 0 0.475 0.475 0.490 0.475 0.480 878,000 419,550 0.4778 9.500 9.500 9.800 9.500 9.600 43,900 9.5569 -1.04%
2014-04-16 0 0.480 0.480 0.485 0.480 0.485 230,000 111,080 0.4830 9.600 9.600 9.700 9.600 9.700 11,500 9.6591 2.13%
2014-04-15 0 0.470 0.460 0.480 0.460 0.480 1,278,000 601,010 0.4703 9.400 9.200 9.600 9.200 9.600 63,900 9.4055 -2.08%
2014-04-14 0 0.480 0.480 0.490 0.480 0.500 1,431,000 700,520 0.4895 9.600 9.600 9.800 9.600 10.00 71,550 9.7906 -3.03%
2014-04-11 0 0.495 0.490 0.495 0.490 0.510 1,952,200 968,258 0.4960 9.900 9.800 9.900 9.800 10.20 97,610 9.9197 -2.94%
2014-04-10 0 0.510 0.500 0.510 0.455 0.520 3,510,000 1,726,390 0.4918 10.20 10.00 10.20 9.100 10.40 175,500 9.8370 8.51%
2014-04-09 0 0.470 0.470 0.480 0.470 0.475 184,000 87,280 0.4743 9.400 9.400 9.600 9.400 9.500 9,200 9.4870 0.00%
2014-04-08 0 0.470 0.465 0.470 0.465 0.475 567,800 267,190 0.4706 9.400 9.300 9.400 9.300 9.500 28,390 9.4114 1.08%
2014-04-07 0 0.465 0.465 0.475 0.460 0.470 120,000 55,550 0.4629 9.300 9.300 9.500 9.200 9.400 6,000 9.2583 -1.06%
2014-04-04 0 0.470 0.455 0.470 0.445 0.470 2,506,200 1,139,737 0.4548 9.400 9.100 9.400 8.900 9.400 125,310 9.0953 1.08%
2014-04-03 0 0.465 0.465 0.470 0.460 0.475 730,000 339,260 0.4647 9.300 9.300 9.400 9.200 9.500 36,500 9.2948 1.09%
2014-04-02 0 0.460 0.445 0.460 0.440 0.460 2,302,000 1,038,360 0.4511 9.200 8.900 9.200 8.800 9.200 115,100 9.0214 0.00%
2014-04-01 0 0.460 0.455 0.460 0.445 0.480 2,204,000 1,006,640 0.4567 9.200 9.100 9.200 8.900 9.600 110,200 9.1347 -2.13%
2014-03-31 0 0.470 0.460 0.485 0.465 0.475 1,118,000 522,470 0.4673 9.400 9.200 9.700 9.300 9.500 55,900 9.3465 0.00%
2014-03-28 0 0.470 0.465 0.470 0.455 0.470 200,000 92,560 0.4628 9.400 9.300 9.400 9.100 9.400 10,000 9.2560 0.00%
2014-03-27 0 0.470 0.460 0.470 0.450 0.470 510,000 234,190 0.4592 9.400 9.200 9.400 9.000 9.400 25,500 9.1839 -2.08%
2014-03-26 0 0.480 0.480 0.490 0.475 0.490 1,670,000 810,480 0.4853 9.600 9.600 9.800 9.500 9.800 83,500 9.7063 -1.03%
2014-03-25 0 0.485 0.485 0.495 0.475 0.490 846,000 408,070 0.4824 9.700 9.700 9.900 9.500 9.800 42,300 9.6470 -2.02%
2014-03-24 0 0.495 0.480 0.495 0.480 0.495 1,584,000 766,820 0.4841 9.900 9.600 9.900 9.600 9.900 79,200 9.6821 1.02%
2014-03-21 0 0.490 0.480 0.490 0.470 0.500 3,187,000 1,543,390 0.4843 9.800 9.600 9.800 9.400 10.00 159,350 9.6855 -2.00%
2014-03-20 0 0.500 0.490 0.500 0.490 0.520 620,000 311,680 0.5027 10.00 9.800 10.00 9.800 10.40 31,000 10.054 0.00%
2014-03-19 0 0.500 0.495 0.500 0.490 0.520 3,292,000 1,649,910 0.5012 10.00 9.900 10.00 9.800 10.40 164,600 10.024 -5.66%
2014-03-18 0 0.530 0.520 0.530 0.500 0.550 7,006,000 3,644,240 0.5202 10.60 10.40 10.60 10.00 11.00 350,300 10.403 -3.64%
2014-03-17 0 0.550 0.540 0.560 0.550 0.570 836,000 463,820 0.5548 11.00 10.80 11.20 11.00 11.40 41,800 11.096 -3.51%
2014-03-14 0 0.570 0.550 0.570 0.540 0.570 6,466,000 3,599,800 0.5567 11.40 11.00 11.40 10.80 11.40 323,300 11.135 0.00%
2014-03-13 0 0.570 0.560 0.570 0.570 0.590 1,260,000 731,360 0.5804 11.40 11.20 11.40 11.40 11.80 63,000 11.609 0.00%
2014-03-12 0 0.570 0.560 0.570 0.560 0.590 1,654,000 938,820 0.5676 11.40 11.20 11.40 11.20 11.80 82,700 11.352 -3.39%
2014-03-11 0 0.590 0.580 0.590 0.580 0.600 1,588,000 930,400 0.5859 11.80 11.60 11.80 11.60 12.00 79,400 11.718 0.00%
2014-03-10 0 0.590 0.580 0.590 0.570 0.600 5,058,000 2,951,740 0.5836 11.80 11.60 11.80 11.40 12.00 252,900 11.672 1.72%
2014-03-07 0 0.580 0.570 0.580 0.570 0.590 2,372,000 1,377,100 0.5806 11.60 11.40 11.60 11.40 11.80 118,600 11.611 1.75%
2014-03-06 0 0.570 0.560 0.570 0.540 0.610 12,452,000 7,086,340 0.5691 11.40 11.20 11.40 10.80 12.20 622,600 11.382 -8.06%
2014-03-05 0 0.620 0.610 0.620 0.570 0.630 15,880,000 9,544,280 0.6010 12.40 12.20 12.40 11.40 12.60 794,000 12.021 8.77%
2014-03-04 0 0.570 0.560 0.570 0.550 0.570 2,074,000 1,164,940 0.5617 11.40 11.20 11.40 11.00 11.40 103,700 11.234 1.79%
2014-03-03 0 0.560 0.560 0.570 0.560 0.570 3,178,000 1,794,780 0.5648 11.20 11.20 11.40 11.20 11.40 158,900 11.295 1.82%
2014-02-28 0 0.550 0.550 0.560 0.550 0.570 2,794,000 1,558,320 0.5577 11.00 11.00 11.20 11.00 11.40 139,700 11.155 -1.79%
2014-02-27 0 0.560 0.550 0.560 0.550 0.560 1,973,000 1,086,220 0.5505 11.20 11.00 11.20 11.00 11.20 98,650 11.011 1.82%
2014-02-26 0 0.550 0.550 0.560 0.530 0.570 5,350,000 2,933,320 0.5483 11.00 11.00 11.20 10.60 11.40 267,500 10.966 -5.17%
2014-02-25 0 0.580 0.570 0.580 0.560 0.580 3,570,000 2,030,820 0.5689 11.60 11.40 11.60 11.20 11.60 178,500 11.377 3.57%
2014-02-24 0 0.560 0.560 0.570 0.560 0.580 2,425,600 1,380,980 0.5693 11.20 11.20 11.40 11.20 11.60 121,280 11.387 -3.45%
2014-02-21 0 0.580 0.570 0.590 0.570 0.580 2,114,000 1,221,920 0.5780 11.60 11.40 11.80 11.40 11.60 105,700 11.560 0.00%
2014-02-20 0 0.580 0.570 0.580 0.550 0.590 5,358,000 3,060,180 0.5711 11.60 11.40 11.60 11.00 11.80 267,900 11.423 3.57%
2014-02-19 0 0.560 0.560 0.570 0.550 0.570 1,712,000 961,600 0.5617 11.20 11.20 11.40 11.00 11.40 85,600 11.234 -1.75%
2014-02-18 0 0.570 0.550 0.560 0.560 0.600 8,006,400 4,625,836 0.5778 11.40 11.00 11.20 11.20 12.00 400,320 11.555 -1.72%
2014-02-17 0 0.580 0.570 0.580 0.550 0.600 14,902,000 8,634,240 0.5794 11.60 11.40 11.60 11.00 12.00 745,100 11.588 1.75%
2014-02-14 0 0.570 0.570 0.580 0.530 0.600 15,348,000 8,767,740 0.5713 11.40 11.40 11.60 10.60 12.00 767,400 11.425 7.55%
2014-02-13 0 0.530 0.530 0.540 0.520 0.540 5,188,200 2,773,238 0.5345 10.60 10.60 10.80 10.40 10.80 259,410 10.691 1.92%
2014-02-12 0 0.520 0.520 0.530 0.510 0.520 416,000 215,860 0.5189 10.40 10.40 10.60 10.20 10.40 20,800 10.378 0.00%
2014-02-11 0 0.520 0.510 0.520 0.510 0.530 2,268,000 1,174,820 0.5180 10.40 10.20 10.40 10.20 10.60 113,400 10.360 -1.89%
2014-02-10 0 0.530 0.520 0.530 0.500 0.540 4,930,000 2,600,880 0.5276 10.60 10.40 10.60 10.00 10.80 246,500 10.551 6.00%
2014-02-07 0 0.500 0.495 0.500 0.485 0.500 1,130,000 555,500 0.4916 10.00 9.900 10.00 9.700 10.00 56,500 9.8319 2.04%
2014-02-06 0 0.490 0.480 0.495 0.480 0.490 524,000 253,020 0.4829 9.800 9.600 9.900 9.600 9.800 26,200 9.6573 2.08%
2014-02-05 0 0.480 0.480 0.490 0.480 0.510 1,126,000 548,380 0.4870 9.600 9.600 9.800 9.600 10.20 56,300 9.7403 -4.00%
2014-02-04 0 0.500 0.490 0.500 0.490 0.500 356,000 174,940 0.4914 10.00 9.800 10.00 9.800 10.00 17,800 9.8281 2.04%
2014-01-30 0 0.490 0.490 0.500 0.490 0.500 936,000 461,210 0.4927 9.800 9.800 10.00 9.800 10.00 46,800 9.8549 -1.01%
2014-01-29 0 0.495 0.495 0.500 0.495 0.510 1,468,000 742,140 0.5055 9.900 9.900 10.00 9.900 10.20 73,400 10.111 -2.94%
2014-01-28 0 0.510 0.500 0.510 0.490 0.510 6,994,000 3,492,930 0.4994 10.20 10.00 10.20 9.800 10.20 349,700 9.9884 0.00%
2014-01-27 0 0.510 0.500 0.510 0.495 0.530 2,926,000 1,471,840 0.5030 10.20 10.00 10.20 9.900 10.60 146,300 10.060 0.00%
2014-01-24 0 0.510 0.510 0.520 0.500 0.520 1,816,000 930,020 0.5121 10.20 10.20 10.40 10.00 10.40 90,800 10.243 0.00%
2014-01-23 0 0.510 0.495 0.510 0.495 0.510 865,000 435,330 0.5033 10.20 9.900 10.20 9.900 10.20 43,250 10.065 0.00%
2014-01-22 0 0.510 0.500 0.510 0.490 0.510 246,000 124,060 0.5043 10.20 10.00 10.20 9.800 10.20 12,300 10.086 2.00%
2014-01-21 0 0.500 0.495 0.500 0.500 0.510 976,000 488,020 0.5000 10.00 9.900 10.00 10.00 10.20 48,800 10.000 0.00%
2014-01-20 0 0.500 0.495 0.510 0.495 0.500 2,336,000 1,167,370 0.4997 10.00 9.900 10.20 9.900 10.00 116,800 9.9946 0.00%
2014-01-17 0 0.500 0.500 0.510 0.495 0.510 1,322,000 663,100 0.5016 10.00 10.00 10.20 9.900 10.20 66,100 10.032 -3.85%
2014-01-16 0 0.520 0.510 0.520 0.490 0.540 5,208,000 2,698,330 0.5181 10.40 10.20 10.40 9.800 10.80 260,400 10.362 6.12%
2014-01-15 0 0.490 0.490 0.500 0.485 0.500 2,560,000 1,256,680 0.4909 9.800 9.800 10.00 9.700 10.00 128,000 9.8178 -1.01%
2014-01-14 0 0.495 0.490 0.500 0.490 0.520 2,194,000 1,095,480 0.4993 9.900 9.800 10.00 9.800 10.40 109,700 9.9861 -4.81%
2014-01-13 0 0.520 0.510 0.520 0.500 0.530 368,000 191,380 0.5201 10.40 10.20 10.40 10.00 10.60 18,400 10.401 1.96%
2014-01-10 0 0.510 0.510 0.520 0.480 0.520 3,025,000 1,507,460 0.4983 10.20 10.20 10.40 9.600 10.40 151,250 9.9667 -1.92%
2014-01-09 0 0.520 0.520 0.530 0.520 0.560 2,922,000 1,545,640 0.5290 10.40 10.40 10.60 10.40 11.20 146,100 10.579 -1.89%
2014-01-08 0 0.530 0.530 0.540 0.530 0.540 1,694,000 900,120 0.5314 10.60 10.60 10.80 10.60 10.80 84,700 10.627 0.00%
2014-01-07 0 0.530 0.520 0.530 0.520 0.530 758,000 400,800 0.5288 10.60 10.40 10.60 10.40 10.60 37,900 10.575 0.00%
2014-01-06 0 0.530 0.530 0.540 0.520 0.540 3,364,200 1,774,162 0.5274 10.60 10.60 10.80 10.40 10.80 168,210 10.547 -1.85%
2014-01-03 0 0.540 0.540 0.550 0.530 0.560 2,620,000 1,411,140 0.5386 10.80 10.80 11.00 10.60 11.20 131,000 10.772 -3.57%
2014-01-02 0 0.560 0.550 0.560 0.520 0.560 3,722,000 2,022,220 0.5433 11.20 11.00 11.20 10.40 11.20 186,100 10.866 5.66%
2013-12-31 0 0.530 0.520 0.530 0.520 0.540 1,654,000 881,000 0.5326 10.60 10.40 10.60 10.40 10.80 82,700 10.653 0.00%
2013-12-30 0 0.530 0.520 0.530 0.510 0.530 6,626,000 3,461,580 0.5224 10.60 10.40 10.60 10.20 10.60 331,300 10.448 1.92%
2013-12-27 0 0.520 0.500 0.520 0.500 0.520 570,600 287,822 0.5044 10.40 10.00 10.40 10.00 10.40 28,530 10.088 4.00%
2013-12-24 0 0.500 0.500 0.510 0.500 0.510 740,300 371,447 0.5018 10.00 10.00 10.20 10.00 10.20 37,015 10.035 0.00%
2013-12-23 0 0.500 0.495 0.500 0.490 0.500 356,000 176,970 0.4971 10.00 9.900 10.00 9.800 10.00 17,800 9.9421 0.00%
2013-12-20 0 0.500 0.495 0.500 0.490 0.520 1,790,000 906,630 0.5065 10.00 9.900 10.00 9.800 10.40 89,500 10.130 0.00%
2013-12-19 0 0.500 0.500 0.510 0.495 0.530 2,614,000 1,320,200 0.5050 10.00 10.00 10.20 9.900 10.60 130,700 10.101 -3.85%
2013-12-18 0 0.520 0.510 0.520 0.520 0.560 6,788,000 3,616,440 0.5328 10.40 10.20 10.40 10.40 11.20 339,400 10.655 0.00%
2013-12-17 0 0.520 0.510 0.520 0.490 0.520 2,336,000 1,203,620 0.5152 10.40 10.20 10.40 9.800 10.40 116,800 10.305 5.05%
2013-12-16 0 0.495 0.485 0.495 0.485 0.520 1,300,000 646,000 0.4969 9.900 9.700 9.900 9.700 10.40 65,000 9.9385 -2.94%
2013-12-13 0 0.510 0.500 0.510 0.495 0.510 720,000 358,990 0.4986 10.20 10.00 10.20 9.900 10.20 36,000 9.9719 3.03%
2013-12-12 0 0.495 0.490 0.500 0.490 0.510 2,722,000 1,356,810 0.4985 9.900 9.800 10.00 9.800 10.20 136,100 9.9692 1.02%
2013-12-11 0 0.490 0.490 0.495 0.490 0.510 6,370,000 3,175,940 0.4986 9.800 9.800 9.900 9.800 10.20 318,500 9.9716 -5.77%
2013-12-10 0 0.520 0.510 0.520 0.500 0.550 7,206,000 3,724,120 0.5168 10.40 10.20 10.40 10.00 11.00 360,300 10.336 -3.70%
2013-12-09 0 0.540 0.530 0.540 0.520 0.580 10,696,000 5,902,980 0.5519 10.80 10.60 10.80 10.40 11.60 534,800 11.038 -5.26%
2013-12-06 0 0.570 0.560 0.570 0.520 0.610 19,865,600 11,305,324 0.5691 11.40 11.20 11.40 10.40 12.20 993,280 11.382 9.62%
2013-12-05 0 0.520 0.520 0.530 0.520 0.540 2,902,000 1,531,480 0.5277 10.40 10.40 10.60 10.40 10.80 145,100 10.555 -1.89%
2013-12-04 0 0.530 0.530 0.540 0.520 0.540 3,484,000 1,858,240 0.5334 10.60 10.60 10.80 10.40 10.80 174,200 10.667 0.00%
2013-12-03 0 0.530 0.520 0.530 0.510 0.540 3,558,000 1,866,020 0.5245 10.60 10.40 10.60 10.20 10.80 177,900 10.489 1.92%
2013-12-02 0 0.520 0.510 0.520 0.520 0.560 3,484,000 1,839,750 0.5281 10.40 10.20 10.40 10.40 11.20 174,200 10.561 -5.45%
2013-11-29 0 0.550 0.540 0.550 0.520 0.560 4,166,000 2,239,320 0.5375 11.00 10.80 11.00 10.40 11.20 208,300 10.750 0.00%
2013-11-28 0 0.550 0.550 0.560 0.520 0.590 11,894,000 6,705,900 0.5638 11.00 11.00 11.20 10.40 11.80 594,700 11.276 3.77%
2013-11-27 0 0.530 0.530 0.540 0.530 0.580 12,636,000 7,030,780 0.5564 10.60 10.60 10.80 10.60 11.60 631,800 11.128 -8.62%
2013-11-26 0 0.580 0.570 0.580 0.475 0.610 43,746,400 24,472,520 0.5594 11.60 11.40 11.60 9.500 12.20 2,187,320 11.188 20.83%
2013-11-25 0 0.480 0.475 0.485 0.475 0.490 2,382,000 1,144,540 0.4805 9.600 9.500 9.700 9.500 9.800 119,100 9.6099 0.00%
2013-11-22 0 0.480 0.475 0.480 0.465 0.490 2,629,000 1,248,470 0.4749 9.600 9.500 9.600 9.300 9.800 131,450 9.4977 4.35%
2013-11-21 0 0.460 0.460 0.465 0.455 0.480 2,046,000 964,950 0.4716 9.200 9.200 9.300 9.100 9.600 102,300 9.4326 1.10%
2013-11-20 0 0.455 0.455 0.460 0.435 0.465 1,874,000 854,950 0.4562 9.100 9.100 9.200 8.700 9.300 93,700 9.1243 5.81%
2013-11-19 0 0.430 0.430 0.440 0.425 0.440 1,030,200 445,332 0.4323 8.600 8.600 8.800 8.500 8.800 51,510 8.6455 -1.15%
2013-11-18 0 0.435 0.435 0.445 0.430 0.435 172,000 74,460 0.4329 8.700 8.700 8.900 8.600 8.700 8,600 8.6581 1.16%
2013-11-15 0 0.430 0.430 0.440 0.430 0.430 42,000 18,060 0.4300 8.600 8.600 8.800 8.600 8.600 2,100 8.6000 0.00%
2013-11-14 0 0.430 0.425 0.430 0.420 0.440 820,000 358,500 0.4372 8.600 8.500 8.600 8.400 8.800 41,000 8.7439 -1.15%
2013-11-13 0 0.435 0.405 0.435 0.435 0.435 10,000 4,350 0.4350 8.700 8.100 8.700 8.700 8.700 500 8.7000 3.57%
2013-11-12 0 0.420 0.405 0.420 0.415 0.420 72,000 30,210 0.4196 8.400 8.100 8.400 8.300 8.400 3,600 8.3917 5.00%
2013-11-11 0 0.400 0.400 0.415 0.400 0.405 478,000 191,670 0.4010 8.000 8.000 8.300 8.000 8.100 23,900 8.0197 -1.23%
2013-11-08 0 0.405 0.405 0.415 0.400 0.415 800,000 321,490 0.4019 8.100 8.100 8.300 8.000 8.300 40,000 8.0373 -7.95%
2013-11-07 0 0.440 0.415 0.440 - - 0 0 - 8.800 8.300 8.800 - - 0 - 0.00%
2013-11-06 0 0.440 0.425 0.440 0.410 0.440 222,000 97,500 0.4392 8.800 8.500 8.800 8.200 8.800 11,100 8.7838 0.00%
2013-11-05 0 0.440 0.420 0.440 0.415 0.440 13,000 5,625 0.4327 8.800 8.400 8.800 8.300 8.800 650 8.6538 3.53%
2013-11-04 0 0.425 0.425 0.430 0.415 0.440 932,000 403,020 0.4324 8.500 8.500 8.600 8.300 8.800 46,600 8.6485 4.94%
2013-11-01 0 0.405 0.405 0.415 0.405 0.415 438,000 179,290 0.4093 8.100 8.100 8.300 8.100 8.300 21,900 8.1868 1.25%
2013-10-31 0 0.400 0.400 0.405 0.400 0.410 300,000 122,460 0.4082 8.000 8.000 8.100 8.000 8.200 15,000 8.1640 -2.44%
2013-10-30 0 0.410 0.410 0.420 0.400 0.410 530,000 214,660 0.4050 8.200 8.200 8.400 8.000 8.200 26,500 8.1004 1.23%
2013-10-29 0 0.405 0.405 0.410 0.405 0.410 656,000 267,010 0.4070 8.100 8.100 8.200 8.100 8.200 32,800 8.1405 -2.41%
2013-10-28 0 0.415 0.415 0.420 0.415 0.420 884,600 368,017 0.4160 8.300 8.300 8.400 8.300 8.400 44,230 8.3205 -2.35%
2013-10-25 0 0.425 0.425 0.440 0.425 0.430 145,000 62,285 0.4296 8.500 8.500 8.800 8.500 8.600 7,250 8.5910 -3.41%
2013-10-24 0 0.440 0.440 0.450 0.440 0.450 850,200 379,849 0.4468 8.800 8.800 9.000 8.800 9.000 42,510 8.9355 -1.12%
2013-10-23 0 0.445 0.445 0.455 0.440 0.465 3,914,000 1,766,240 0.4513 8.900 8.900 9.100 8.800 9.300 195,700 9.0252 1.14%
2013-10-22 0 0.440 0.440 0.455 0.440 0.475 4,018,000 1,829,810 0.4554 8.800 8.800 9.100 8.800 9.500 200,900 9.1081 -2.22%
2013-10-21 0 0.450 0.445 0.455 0.445 0.460 1,964,000 887,560 0.4519 9.000 8.900 9.100 8.900 9.200 98,200 9.0383 4.65%
2013-10-18 0 0.430 0.430 0.435 0.430 0.430 118,000 50,740 0.4300 8.600 8.600 8.700 8.600 8.600 5,900 8.6000 0.00%
2013-10-17 0 0.430 0.430 0.440 0.425 0.445 854,000 368,000 0.4309 8.600 8.600 8.800 8.500 8.900 42,700 8.6183 -4.44%
2013-10-16 0 0.450 0.440 0.450 0.415 0.450 5,998,000 2,603,610 0.4341 9.000 8.800 9.000 8.300 9.000 299,900 8.6816 7.14%
2013-10-15 0 0.420 0.410 0.420 0.395 0.430 1,212,000 505,660 0.4172 8.400 8.200 8.400 7.900 8.600 60,600 8.3442 3.70%
2013-10-11 0 0.405 0.405 0.415 0.405 0.430 1,064,400 442,684 0.4159 8.100 8.100 8.300 8.100 8.600 53,220 8.3180 -4.71%
2013-10-10 0 0.425 0.420 0.430 0.380 0.425 2,846,000 1,160,460 0.4078 8.500 8.400 8.600 7.600 8.500 142,300 8.1550 10.39%
2013-10-09 0 0.385 0.380 0.385 0.380 0.385 50,000 19,010 0.3802 7.700 7.600 7.700 7.600 7.700 2,500 7.6040 1.32%
2013-10-08 0 0.380 0.380 0.390 0.380 0.385 358,000 136,290 0.3807 7.600 7.600 7.800 7.600 7.700 17,900 7.6140 0.00%
2013-10-07 0 0.380 0.380 0.390 0.380 0.380 10,000 3,800 0.3800 7.600 7.600 7.800 7.600 7.600 500 7.6000 -3.80%
2013-10-04 0 0.395 0.390 0.395 0.375 0.400 1,565,800 604,488 0.3861 7.900 7.800 7.900 7.500 8.000 78,290 7.7211 3.95%
2013-10-03 0 0.380 0.380 0.395 0.380 0.380 88,000 33,440 0.3800 7.600 7.600 7.900 7.600 7.600 4,400 7.6000 -1.30%
2013-10-02 0 0.385 0.380 0.385 0.375 0.385 260,000 99,750 0.3837 7.700 7.600 7.700 7.500 7.700 13,000 7.6731 1.32%
2013-09-30 0 0.380 0.375 0.385 0.370 0.390 692,000 261,530 0.3779 7.600 7.500 7.700 7.400 7.800 34,600 7.5587 -2.56%
2013-09-27 0 0.390 0.390 0.400 0.390 0.395 1,006,000 395,470 0.3931 7.800 7.800 8.000 7.800 7.900 50,300 7.8622 0.00%
2013-09-26 0 0.390 0.390 0.400 0.390 0.400 124,000 48,510 0.3912 7.800 7.800 8.000 7.800 8.000 6,200 7.8242 -1.27%
2013-09-25 0 0.395 0.395 0.405 0.395 0.400 142,000 56,140 0.3954 7.900 7.900 8.100 7.900 8.000 7,100 7.9070 0.00%
2013-09-24 0 0.395 0.395 0.400 0.395 0.400 220,000 86,950 0.3952 7.900 7.900 8.000 7.900 8.000 11,000 7.9045 0.00%
2013-09-23 0 0.395 0.395 0.410 0.395 0.395 10,000 3,950 0.3950 7.900 7.900 8.200 7.900 7.900 500 7.9000 -2.47%
2013-09-19 0 0.405 0.390 0.405 0.410 0.410 50,000 20,500 0.4100 8.100 7.800 8.100 8.200 8.200 2,500 8.2000 -1.22%
2013-09-18 0 0.410 0.400 0.410 0.395 0.410 366,000 147,120 0.4020 8.200 8.000 8.200 7.900 8.200 18,300 8.0393 3.80%
2013-09-17 0 0.395 0.390 0.400 0.390 0.400 1,018,000 399,830 0.3928 7.900 7.800 8.000 7.800 8.000 50,900 7.8552 -1.25%
2013-09-16 0 0.400 0.400 0.410 0.400 0.400 410,000 165,000 0.4024 8.000 8.000 8.200 8.000 8.000 20,500 8.0488 -2.44%
2013-09-13 0 0.410 0.405 0.415 0.400 0.415 256,000 103,890 0.4058 8.200 8.100 8.300 8.000 8.300 12,800 8.1164 -2.38%
2013-09-12 0 0.420 0.400 0.420 - - 0 0 - 8.400 8.000 8.400 - - 0 - 0.00%
2013-09-11 0 0.420 0.405 0.420 0.375 0.425 444,000 184,260 0.4150 8.400 8.100 8.400 7.500 8.500 22,200 8.3000 1.20%
2013-09-10 0 0.415 0.415 0.420 0.405 0.430 488,000 207,530 0.4253 8.300 8.300 8.400 8.100 8.600 24,400 8.5053 1.22%
2013-09-09 0 0.410 0.400 0.410 - - 40,000 16,400 0.4100 8.200 8.000 8.200 - - 2,000 8.2000 0.00%
2013-09-06 0 0.410 0.400 0.410 - - 0 0 - 8.200 8.000 8.200 - - 0 - 0.00%
2013-09-05 0 0.410 0.405 0.410 0.405 0.410 116,000 47,020 0.4053 8.200 8.100 8.200 8.100 8.200 5,800 8.1069 1.23%
2013-09-04 0 0.405 0.400 0.405 0.400 0.430 1,144,000 468,460 0.4095 8.100 8.000 8.100 8.000 8.600 57,200 8.1899 -1.22%
2013-09-03 0 0.410 0.410 0.415 0.405 0.415 326,000 132,180 0.4055 8.200 8.200 8.300 8.100 8.300 16,300 8.1092 -3.53%
2013-09-02 0 0.425 0.425 0.430 0.395 0.395 3,000 1,170 0.3900 8.500 8.500 8.600 7.900 7.900 150 7.8000 3.66%
2013-08-30 0 0.410 0.410 0.415 - - 0 0 - 8.200 8.200 8.300 - - 0 - 2.50%
2013-08-29 0 0.400 0.400 0.405 0.390 0.400 466,000 183,700 0.3942 8.000 8.000 8.100 7.800 8.000 23,300 7.8841 -2.44%
2013-08-28 0 0.410 0.405 0.415 0.405 0.410 70,000 28,500 0.4071 8.200 8.100 8.300 8.100 8.200 3,500 8.1429 -1.20%
2013-08-27 0 0.415 0.415 0.430 0.415 0.415 100,000 41,500 0.4150 8.300 8.300 8.600 8.300 8.300 5,000 8.3000 -1.19%
2013-08-26 0 0.420 0.420 0.430 0.420 0.420 56,000 23,540 0.4204 8.400 8.400 8.600 8.400 8.400 2,800 8.4071 0.00%
2013-08-23 0 0.420 0.415 0.420 0.415 0.435 252,000 104,620 0.4152 8.400 8.300 8.400 8.300 8.700 12,600 8.3032 1.20%
2013-08-22 0 0.415 0.415 0.435 0.415 0.415 476,000 197,540 0.4150 8.300 8.300 8.700 8.300 8.300 23,800 8.3000 1.22%
2013-08-21 0 0.410 0.410 0.420 0.410 0.410 60,000 24,600 0.4100 8.200 8.200 8.400 8.200 8.200 3,000 8.2000 -2.38%
2013-08-20 0 0.420 0.420 0.435 0.410 0.440 362,000 152,360 0.4209 8.400 8.400 8.700 8.200 8.800 18,100 8.4177 0.00%
2013-08-19 0 0.420 0.415 0.420 0.420 0.420 650,000 272,400 0.4191 8.400 8.300 8.400 8.400 8.400 32,500 8.3815 -1.18%
2013-08-16 0 0.425 0.425 0.430 0.415 0.430 454,000 193,030 0.4252 8.500 8.500 8.600 8.300 8.600 22,700 8.5035 1.19%
2013-08-15 0 0.420 0.420 0.435 0.420 0.445 1,322,000 569,050 0.4304 8.400 8.400 8.700 8.400 8.900 66,100 8.6089 -1.18%
2013-08-13 0 0.425 0.405 0.425 0.400 0.425 592,000 244,170 0.4124 8.500 8.100 8.500 8.000 8.500 29,600 8.2490 1.19%
2013-08-12 0 0.420 0.420 0.425 0.420 0.425 338,200 143,500 0.4243 8.400 8.400 8.500 8.400 8.500 16,910 8.4861 -2.33%
2013-08-09 0 0.430 0.410 0.430 - - 0 0 - 8.600 8.200 8.600 - - 0 - 0.00%
2013-08-08 0 0.430 0.405 0.430 - - 0 0 - 8.600 8.100 8.600 - - 0 - 0.00%
2013-08-07 0 0.430 0.410 0.430 0.410 0.445 520,000 221,380 0.4257 8.600 8.200 8.600 8.200 8.900 26,000 8.5146 6.17%
2013-08-06 0 0.405 0.405 0.420 0.395 0.455 1,272,000 532,500 0.4186 8.100 8.100 8.400 7.900 9.100 63,600 8.3726 2.53%
2013-08-05 0 0.395 0.395 0.400 0.395 0.400 144,000 57,340 0.3982 7.900 7.900 8.000 7.900 8.000 7,200 7.9639 0.00%
2013-08-02 0 0.395 0.395 0.410 0.390 0.410 422,000 168,040 0.3982 7.900 7.900 8.200 7.800 8.200 21,100 7.9640 -3.66%
2013-08-01 0 0.410 0.390 0.410 0.390 0.410 2,234,000 898,920 0.4024 8.200 7.800 8.200 7.800 8.200 111,700 8.0476 2.50%
2013-07-31 0 0.400 0.395 0.400 0.395 0.400 580,000 231,560 0.3992 8.000 7.900 8.000 7.900 8.000 29,000 7.9848 1.27%
2013-07-30 0 0.395 0.395 0.410 0.395 0.410 1,274,000 513,790 0.4033 7.900 7.900 8.200 7.900 8.200 63,700 8.0658 -3.66%
2013-07-29 0 0.410 0.400 0.415 0.405 0.430 864,000 353,200 0.4088 8.200 8.000 8.300 8.100 8.600 43,200 8.1759 0.00%
2013-07-26 0 0.410 0.440 0.445 0.410 0.420 154,000 63,640 0.4132 8.200 8.800 8.900 8.200 8.400 7,700 8.2649 -2.38%
2013-07-25 0 0.420 0.420 0.430 0.420 0.420 60,000 25,200 0.4200 8.400 8.400 8.600 8.400 8.400 3,000 8.4000 0.00%
2013-07-24 0 0.420 0.420 0.430 0.420 0.430 402,000 170,140 0.4232 8.400 8.400 8.600 8.400 8.600 20,100 8.4647 -2.33%
2013-07-23 0 0.430 0.430 0.445 0.420 0.440 838,000 360,180 0.4298 8.600 8.600 8.900 8.400 8.800 41,900 8.5962 2.38%
2013-07-22 0 0.420 0.420 0.445 0.420 0.440 902,200 379,198 0.4203 8.400 8.400 8.900 8.400 8.800 45,110 8.4061 2.44%
2013-07-19 0 0.410 0.410 0.425 0.410 0.420 152,000 63,720 0.4192 8.200 8.200 8.500 8.200 8.400 7,600 8.3842 -2.38%
2013-07-18 0 0.420 0.415 0.420 0.420 0.425 588,000 247,460 0.4209 8.400 8.300 8.400 8.400 8.500 29,400 8.4170 -5.62%
2013-07-17 0 0.445 0.420 0.445 0.420 0.445 244,000 103,870 0.4257 8.900 8.400 8.900 8.400 8.900 12,200 8.5139 4.71%
2013-07-16 0 0.425 0.425 0.445 0.425 0.430 136,000 57,860 0.4254 8.500 8.500 8.900 8.500 8.600 6,800 8.5088 -1.16%
2013-07-15 0 0.430 0.430 0.445 0.430 0.445 132,000 57,270 0.4339 8.600 8.600 8.900 8.600 8.900 6,600 8.6773 2.38%
2013-07-12 0 0.420 0.420 0.445 0.420 0.425 472,000 199,090 0.4218 8.400 8.400 8.900 8.400 8.500 23,600 8.4360 -1.18%
2013-07-11 0 0.425 0.425 0.430 0.420 0.425 72,000 30,580 0.4247 8.500 8.500 8.600 8.400 8.500 3,600 8.4944 -4.49%
2013-07-10 0 0.445 0.425 0.445 0.425 0.445 1,182,000 503,690 0.4261 8.900 8.500 8.900 8.500 8.900 59,100 8.5227 7.23%
2013-07-09 0 0.415 0.410 0.420 0.415 0.415 100,000 41,500 0.4150 8.300 8.200 8.400 8.300 8.300 5,000 8.3000 0.00%
2013-07-08 0 0.415 0.415 0.445 0.410 0.415 438,200 180,810 0.4126 8.300 8.300 8.900 8.200 8.300 21,910 8.2524 0.00%
2013-07-05 0 0.415 0.415 0.435 0.410 0.415 312,800 128,482 0.4107 8.300 8.300 8.700 8.200 8.300 15,640 8.2150 0.00%
2013-07-04 0 0.415 0.415 0.420 0.410 0.415 160,000 66,100 0.4131 8.300 8.300 8.400 8.200 8.300 8,000 8.2625 1.22%
2013-07-03 0 0.410 0.410 0.420 0.410 0.420 896,000 373,490 0.4168 8.200 8.200 8.400 8.200 8.400 44,800 8.3368 -2.38%
2013-07-02 0 0.420 0.420 0.440 0.420 0.425 488,000 206,460 0.4231 8.400 8.400 8.800 8.400 8.500 24,400 8.4615 -1.18%
2013-06-28 0 0.425 0.425 0.450 0.415 0.425 1,176,000 495,620 0.4214 8.500 8.500 9.000 8.300 8.500 58,800 8.4289 0.00%
2013-06-27 0 0.425 0.425 0.440 0.425 0.445 178,000 77,900 0.4376 8.500 8.500 8.800 8.500 8.900 8,900 8.7528 -1.16%
2013-06-26 0 0.430 0.440 0.445 0.415 0.425 100,000 42,300 0.4230 8.600 8.800 8.900 8.300 8.500 5,000 8.4600 3.61%
2013-06-25 0 0.415 0.405 0.420 0.400 0.420 754,200 311,376 0.4129 8.300 8.100 8.400 8.000 8.400 37,710 8.2571 -2.35%
2013-06-24 0 0.425 0.425 0.430 0.425 0.435 1,630,000 699,700 0.4293 8.500 8.500 8.600 8.500 8.700 81,500 8.5853 -3.41%
2013-06-21 0 0.440 0.440 0.445 0.435 0.445 690,000 303,840 0.4403 8.800 8.800 8.900 8.700 8.900 34,500 8.8070 -2.22%
2013-06-20 0 0.450 0.445 0.455 0.445 0.460 1,608,000 721,720 0.4488 9.000 8.900 9.100 8.900 9.200 80,400 8.9766 -3.23%
2013-06-19 0 0.465 0.455 0.465 0.450 0.465 1,526,000 696,740 0.4566 9.300 9.100 9.300 9.000 9.300 76,300 9.1316 -2.11%
2013-06-18 0 0.475 0.460 0.475 0.455 0.475 1,232,000 579,880 0.4707 9.500 9.200 9.500 9.100 9.500 61,600 9.4136 4.40%
2013-06-17 0 0.455 0.450 0.460 0.440 0.470 1,492,000 682,040 0.4571 9.100 9.000 9.200 8.800 9.400 74,600 9.1426 4.60%
2013-06-14 0 0.435 0.435 0.440 0.425 0.440 882,400 382,344 0.4333 8.700 8.700 8.800 8.500 8.800 44,120 8.6660 1.16%
2013-06-13 0 0.430 0.430 0.435 0.425 0.440 2,574,000 1,113,660 0.4327 8.600 8.600 8.700 8.500 8.800 128,700 8.6531 -4.44%
2013-06-11 0 0.450 0.440 0.450 0.445 0.455 1,918,000 860,810 0.4488 9.000 8.800 9.000 8.900 9.100 95,900 8.9761 -2.17%
2013-06-10 0 0.460 0.455 0.460 0.445 0.465 1,504,000 684,380 0.4550 9.200 9.100 9.200 8.900 9.300 75,200 9.1008 3.37%
2013-06-07 0 0.445 0.445 0.460 0.445 0.450 2,458,000 1,102,910 0.4487 8.900 8.900 9.200 8.900 9.000 122,900 8.9740 -3.26%
2013-06-06 0 0.460 0.460 0.470 0.450 0.465 4,028,000 1,835,860 0.4558 9.200 9.200 9.400 9.000 9.300 201,400 9.1155 -3.16%
2013-06-05 0 0.475 0.460 0.475 0.460 0.495 6,340,000 3,004,820 0.4739 9.500 9.200 9.500 9.200 9.900 317,000 9.4789 -2.06%
2013-06-04 0 0.485 0.480 0.490 0.480 0.495 1,008,000 492,300 0.4884 9.700 9.600 9.800 9.600 9.900 50,400 9.7679 0.00%
2013-06-03 0 0.485 0.485 0.495 0.485 0.520 2,804,000 1,386,330 0.4944 9.700 9.700 9.900 9.700 10.40 140,200 9.8882 -6.73%
2013-05-31 0 0.520 0.500 0.520 0.475 0.530 15,763,000 8,035,920 0.5098 10.40 10.00 10.40 9.500 10.60 788,150 10.196 13.04%
2013-05-30 0 0.460 0.450 0.465 0.445 0.470 1,378,000 635,790 0.4614 9.200 9.000 9.300 8.900 9.400 68,900 9.2277 2.22%
2013-05-29 0 0.450 0.450 0.465 0.450 0.475 2,910,000 1,342,270 0.4613 9.000 9.000 9.300 9.000 9.500 145,500 9.2252 -4.26%
2013-05-28 0 0.470 0.465 0.470 0.435 0.480 9,506,000 4,429,480 0.4660 9.400 9.300 9.400 8.700 9.600 475,300 9.3193 8.05%
2013-05-27 0 0.435 0.435 0.440 0.410 0.440 4,058,000 1,747,020 0.4305 8.700 8.700 8.800 8.200 8.800 202,900 8.6103 3.57%
2013-05-24 0 0.420 0.420 0.425 0.390 0.450 3,528,000 1,468,730 0.4163 8.400 8.400 8.500 7.800 9.000 176,400 8.3261 5.00%
2013-05-23 0 0.400 0.385 0.400 0.385 0.400 2,326,000 910,410 0.3914 8.000 7.700 8.000 7.700 8.000 116,300 7.8281 -1.23%
2013-05-22 0 0.405 0.400 0.405 0.400 0.410 1,100,000 446,470 0.4059 8.100 8.000 8.100 8.000 8.200 55,000 8.1176 2.53%
2013-05-21 0 0.395 0.400 0.405 0.390 0.400 1,311,200 522,170 0.3982 7.900 8.000 8.100 7.800 8.000 65,560 7.9648 -1.25%
2013-05-20 0 0.400 0.390 0.400 0.380 0.405 1,896,000 753,630 0.3975 8.000 7.800 8.000 7.600 8.100 94,800 7.9497 3.90%
2013-05-16 0 0.385 0.385 0.390 0.370 0.395 2,260,000 868,090 0.3841 7.700 7.700 7.800 7.400 7.900 113,000 7.6822 1.32%
2013-05-15 0 0.380 0.380 0.385 0.360 0.380 1,452,400 540,308 0.3720 7.600 7.600 7.700 7.200 7.600 72,620 7.4402 2.70%
2013-05-14 0 0.370 0.370 0.385 0.370 0.375 1,204,000 449,840 0.3736 7.400 7.400 7.700 7.400 7.500 60,200 7.4724 -5.13%
2013-05-13 0 0.390 0.380 0.390 0.355 0.400 1,735,000 638,870 0.3682 7.800 7.600 7.800 7.100 8.000 86,750 7.3645 8.33%
2013-05-10 0 0.360 0.355 0.370 0.355 0.365 1,220,600 440,131 0.3606 7.200 7.100 7.400 7.100 7.300 61,030 7.2117 -1.37%
2013-05-09 0 0.365 0.365 0.375 0.365 0.370 852,000 312,680 0.3670 7.300 7.300 7.500 7.300 7.400 42,600 7.3399 0.00%
2013-05-08 0 0.365 0.365 0.375 0.365 0.370 204,000 74,860 0.3670 7.300 7.300 7.500 7.300 7.400 10,200 7.3392 0.00%
2013-05-07 0 0.365 0.365 0.370 0.355 0.365 1,256,000 453,140 0.3608 7.300 7.300 7.400 7.100 7.300 62,800 7.2156 1.39%
2013-05-06 0 0.360 0.360 0.370 0.350 0.370 2,108,000 754,070 0.3577 7.200 7.200 7.400 7.000 7.400 105,400 7.1544 5.88%
2013-05-03 0 0.340 0.340 0.345 0.340 0.345 780,000 266,250 0.3413 6.800 6.800 6.900 6.800 6.900 39,000 6.8269 0.00%
2013-05-02 0 0.340 0.340 0.350 0.325 0.340 1,140,000 376,800 0.3305 6.800 6.800 7.000 6.500 6.800 57,000 6.6105 0.00%
2013-04-30 0 0.340 0.335 0.345 0.335 0.345 140,000 47,600 0.3400 6.800 6.700 6.900 6.700 6.900 7,000 6.8000 1.49%
2013-04-29 0 0.335 0.335 0.345 0.335 0.340 462,000 156,890 0.3396 6.700 6.700 6.900 6.700 6.800 23,100 6.7918 -2.90%
2013-04-26 0 0.345 0.345 0.350 0.335 0.340 534,000 181,360 0.3396 6.900 6.900 7.000 6.700 6.800 26,700 6.7925 -1.43%
2013-04-25 0 0.350 0.340 0.350 0.340 0.355 332,000 115,020 0.3464 7.000 6.800 7.000 6.800 7.100 16,600 6.9289 2.94%
2013-04-24 0 0.340 0.340 0.350 0.330 0.340 797,000 265,175 0.3327 6.800 6.800 7.000 6.600 6.800 39,850 6.6543 0.00%
2013-04-23 0 0.340 0.340 0.350 0.330 0.360 1,466,000 495,680 0.3381 6.800 6.800 7.000 6.600 7.200 73,300 6.7623 0.00%
2013-04-22 0 0.340 0.340 0.350 0.315 0.340 1,092,000 357,450 0.3273 6.800 6.800 7.000 6.300 6.800 54,600 6.5467 0.00%
2013-04-19 0 0.340 0.340 0.360 0.335 0.360 534,000 183,770 0.3441 6.800 6.800 7.200 6.700 7.200 26,700 6.8828 -5.56%
2013-04-18 0 0.360 0.355 0.360 0.355 0.365 498,000 179,870 0.3612 7.200 7.100 7.200 7.100 7.300 24,900 7.2237 1.41%
2013-04-17 0 0.355 0.350 0.355 0.340 0.360 288,000 102,340 0.3553 7.100 7.000 7.100 6.800 7.200 14,400 7.1069 1.43%
2013-04-16 0 0.350 0.350 0.360 0.345 0.350 80,000 27,750 0.3469 7.000 7.000 7.200 6.900 7.000 4,000 6.9375 1.45%
2013-04-15 0 0.345 0.345 0.350 0.340 0.345 596,000 202,690 0.3401 6.900 6.900 7.000 6.800 6.900 29,800 6.8017 -1.43%
2013-04-12 0 0.350 0.345 0.350 - - 0 0 - 7.000 6.900 7.000 - - 0 - 0.00%
2013-04-11 0 0.350 0.345 0.350 0.345 0.365 193,000 68,960 0.3573 7.000 6.900 7.000 6.900 7.300 9,650 7.1461 0.00%
2013-04-10 0 0.350 0.350 0.355 0.350 0.355 630,000 222,150 0.3526 7.000 7.000 7.100 7.000 7.100 31,500 7.0524 0.00%
2013-04-09 0 0.350 0.350 0.355 0.335 0.360 1,060,600 373,169 0.3518 7.000 7.000 7.100 6.700 7.200 53,030 7.0369 6.06%
2013-04-08 0 0.330 0.320 0.330 0.320 0.345 2,810,000 923,060 0.3285 6.600 6.400 6.600 6.400 6.900 140,500 6.5698 -4.35%
2013-04-05 0 0.345 0.345 0.360 0.335 0.350 798,000 270,800 0.3393 6.900 6.900 7.200 6.700 7.000 39,900 6.7870 -1.43%
2013-04-03 0 0.350 0.350 0.360 0.350 0.355 500,000 175,600 0.3512 7.000 7.000 7.200 7.000 7.100 25,000 7.0240 0.00%
2013-04-02 0 0.350 0.350 0.360 0.350 0.360 2,612,000 923,550 0.3536 7.000 7.000 7.200 7.000 7.200 130,600 7.0716 0.00%
2013-03-28 0 0.350 0.345 0.350 0.350 0.355 276,000 97,040 0.3516 7.000 6.900 7.000 7.000 7.100 13,800 7.0319 0.00%
2013-03-27 0 0.350 0.345 0.350 0.350 0.355 892,000 312,720 0.3506 7.000 6.900 7.000 7.000 7.100 44,600 7.0117 0.00%
2013-03-26 0 0.350 0.345 0.360 0.350 0.350 98,000 34,300 0.3500 7.000 6.900 7.200 7.000 7.000 4,900 7.0000 -4.11%
2013-03-25 0 0.365 0.345 0.365 0.360 0.365 2,222,000 807,030 0.3632 7.300 6.900 7.300 7.200 7.300 111,100 7.2640 2.82%
2013-03-22 0 0.355 0.340 0.355 0.330 0.360 2,216,000 746,750 0.3370 7.100 6.800 7.100 6.600 7.200 110,800 6.7396 1.43%
2013-03-21 0 0.350 0.345 0.360 0.345 0.380 1,194,000 416,180 0.3486 7.000 6.900 7.200 6.900 7.600 59,700 6.9712 -4.11%
2013-03-20 0 0.365 0.355 0.365 0.340 0.380 3,224,000 1,116,540 0.3463 7.300 7.100 7.300 6.800 7.600 161,200 6.9264 2.82%
2013-03-19 0 0.355 0.350 0.365 0.355 0.370 1,388,000 497,030 0.3581 7.100 7.000 7.300 7.100 7.400 69,400 7.1618 -4.05%
2013-03-18 0 0.370 0.360 0.370 0.350 0.385 4,162,000 1,513,170 0.3636 7.400 7.200 7.400 7.000 7.700 208,100 7.2714 -5.13%
2013-03-15 0 0.390 0.375 0.390 0.370 0.400 2,291,200 867,346 0.3786 7.800 7.500 7.800 7.400 8.000 114,560 7.5711 -2.50%
2013-03-14 0 0.400 0.385 0.400 0.375 0.400 2,055,000 792,235 0.3855 8.000 7.700 8.000 7.500 8.000 102,750 7.7103 5.26%
2013-03-13 0 0.380 0.380 0.390 0.380 0.395 1,656,000 636,980 0.3846 7.600 7.600 7.800 7.600 7.900 82,800 7.6930 -3.80%
2013-03-12 0 0.395 0.390 0.405 0.390 0.395 736,000 288,810 0.3924 7.900 7.800 8.100 7.800 7.900 36,800 7.8481 1.28%
2013-03-11 0 0.390 0.390 0.395 0.390 0.400 1,078,000 426,580 0.3957 7.800 7.800 7.900 7.800 8.000 53,900 7.9143 -2.50%
2013-03-08 0 0.400 0.400 0.410 0.395 0.400 892,000 355,890 0.3990 8.000 8.000 8.200 7.900 8.000 44,600 7.9796 -1.23%
2013-03-07 0 0.405 0.405 0.410 0.400 0.425 1,606,000 663,580 0.4132 8.100 8.100 8.200 8.000 8.500 80,300 8.2638 -1.22%
2013-03-06 0 0.410 0.400 0.410 0.400 0.410 590,000 241,240 0.4089 8.200 8.000 8.200 8.000 8.200 29,500 8.1776 2.50%
2013-03-05 0 0.400 0.400 0.405 0.395 0.410 1,736,000 700,740 0.4037 8.000 8.000 8.100 7.900 8.200 86,800 8.0730 -2.44%
2013-03-04 0 0.410 0.395 0.410 0.395 0.410 3,606,000 1,455,000 0.4035 8.200 7.900 8.200 7.900 8.200 180,300 8.0699 3.80%
2013-03-01 0 0.395 0.395 0.400 0.390 0.420 1,158,000 463,710 0.4004 7.900 7.900 8.000 7.800 8.400 57,900 8.0088 -1.25%
2013-02-28 0 0.400 0.400 0.410 0.390 0.400 698,000 278,470 0.3990 8.000 8.000 8.200 7.800 8.000 34,900 7.9791 1.27%
2013-02-27 0 0.395 0.390 0.395 0.390 0.420 604,400 245,058 0.4055 7.900 7.800 7.900 7.800 8.400 30,220 8.1091 3.95%
2013-02-26 0 0.380 0.375 0.390 0.375 0.395 1,844,000 710,640 0.3854 7.600 7.500 7.800 7.500 7.900 92,200 7.7076 -2.56%
2013-02-25 0 0.390 0.390 0.400 0.390 0.400 746,000 292,110 0.3916 7.800 7.800 8.000 7.800 8.000 37,300 7.8314 -2.50%
2013-02-22 0 0.400 0.395 0.400 0.390 0.410 470,000 186,090 0.3959 8.000 7.900 8.000 7.800 8.200 23,500 7.9187 0.00%
2013-02-21 0 0.400 0.400 0.410 0.390 0.415 2,720,000 1,086,590 0.3995 8.000 8.000 8.200 7.800 8.300 136,000 7.9896 -5.88%
2013-02-20 0 0.425 0.425 0.430 0.420 0.425 2,288,000 965,970 0.4222 8.500 8.500 8.600 8.400 8.500 114,400 8.4438 0.00%
2013-02-19 0 0.425 0.415 0.425 0.415 0.430 2,366,000 996,820 0.4213 8.500 8.300 8.500 8.300 8.600 118,300 8.4262 0.00%
2013-02-18 0 0.425 0.415 0.425 0.410 0.435 2,904,000 1,219,560 0.4200 8.500 8.300 8.500 8.200 8.700 145,200 8.3992 1.19%
2013-02-15 0 0.420 0.415 0.420 0.415 0.425 464,200 194,190 0.4183 8.400 8.300 8.400 8.300 8.500 23,210 8.3667 -1.18%
2013-02-14 0 0.425 0.425 0.430 0.425 0.425 208,000 88,400 0.4250 8.500 8.500 8.600 8.500 8.500 10,400 8.5000 0.00%
2013-02-08 0 0.425 0.420 0.430 0.415 0.435 458,000 198,270 0.4329 8.500 8.400 8.600 8.300 8.700 22,900 8.6581 1.19%
2013-02-07 0 0.420 0.410 0.420 0.420 0.440 2,456,000 1,040,390 0.4236 8.400 8.200 8.400 8.400 8.800 122,800 8.4722 -2.33%
2013-02-06 0 0.430 0.425 0.435 0.420 0.430 1,550,000 659,720 0.4256 8.600 8.500 8.700 8.400 8.600 77,500 8.5125 2.38%
2013-02-05 0 0.420 0.415 0.420 0.420 0.425 2,522,000 1,062,100 0.4211 8.400 8.300 8.400 8.400 8.500 126,100 8.4227 -3.45%
2013-02-04 0 0.435 0.430 0.435 0.425 0.440 1,182,000 512,250 0.4334 8.700 8.600 8.700 8.500 8.800 59,100 8.6675 -1.14%
2013-02-01 0 0.440 0.430 0.440 0.430 0.450 1,476,000 644,410 0.4366 8.800 8.600 8.800 8.600 9.000 73,800 8.7318 2.33%
2013-01-31 0 0.430 0.430 0.440 0.425 0.440 452,600 197,065 0.4354 8.600 8.600 8.800 8.500 8.800 22,630 8.7081 -1.15%
2013-01-30 0 0.435 0.435 0.445 0.420 0.450 3,270,000 1,423,420 0.4353 8.700 8.700 8.900 8.400 9.000 163,500 8.7059 1.16%
2013-01-29 0 0.430 0.425 0.435 0.430 0.440 580,000 250,250 0.4315 8.600 8.500 8.700 8.600 8.800 29,000 8.6293 -2.27%
2013-01-28 0 0.440 0.435 0.440 0.425 0.445 1,708,000 745,190 0.4363 8.800 8.700 8.800 8.500 8.900 85,400 8.7259 -1.12%
2013-01-25 0 0.445 0.445 0.450 0.435 0.460 4,344,000 1,932,490 0.4449 8.900 8.900 9.000 8.700 9.200 217,200 8.8973 -3.26%
2013-01-24 0 0.460 0.455 0.460 0.455 0.475 2,118,000 985,880 0.4655 9.200 9.100 9.200 9.100 9.500 105,900 9.3095 -2.13%
2013-01-23 0 0.470 0.465 0.470 0.440 0.475 8,094,000 3,734,120 0.4613 9.400 9.300 9.400 8.800 9.500 404,700 9.2269 4.44%
2013-01-22 0 0.450 0.445 0.450 0.440 0.455 2,462,000 1,105,350 0.4490 9.000 8.900 9.000 8.800 9.100 123,100 8.9793 0.00%
2013-01-21 0 0.450 0.445 0.450 0.445 0.455 3,144,000 1,414,090 0.4498 9.000 8.900 9.000 8.900 9.100 157,200 8.9955 -1.10%
2013-01-18 0 0.455 0.455 0.460 0.430 0.460 2,816,000 1,256,490 0.4462 9.100 9.100 9.200 8.600 9.200 140,800 8.9239 5.81%
2013-01-17 0 0.430 0.420 0.435 0.420 0.440 1,962,000 841,050 0.4287 8.600 8.400 8.700 8.400 8.800 98,100 8.5734 -2.27%
2013-01-16 0 0.440 0.435 0.440 0.435 0.445 2,551,200 1,126,038 0.4414 8.800 8.700 8.800 8.700 8.900 127,560 8.8275 -2.22%
2013-01-15 0 0.450 0.445 0.450 0.440 0.455 1,648,000 740,080 0.4491 9.000 8.900 9.000 8.800 9.100 82,400 8.9816 1.12%
2013-01-14 0 0.445 0.445 0.450 0.440 0.460 1,791,000 799,635 0.4465 8.900 8.900 9.000 8.800 9.200 89,550 8.9295 -3.26%
2013-01-11 0 0.460 0.450 0.460 0.450 0.470 1,965,000 897,850 0.4569 9.200 9.000 9.200 9.000 9.400 98,250 9.1384 0.00%
2013-01-10 0 0.460 0.460 0.465 0.460 0.480 4,170,000 1,971,890 0.4729 9.200 9.200 9.300 9.200 9.600 208,500 9.4575 -1.08%
2013-01-09 0 0.465 0.465 0.470 0.450 0.475 4,036,000 1,874,110 0.4643 9.300 9.300 9.400 9.000 9.500 201,800 9.2870 1.09%
2013-01-08 0 0.460 0.460 0.465 0.440 0.470 3,456,000 1,587,600 0.4594 9.200 9.200 9.300 8.800 9.400 172,800 9.1875 2.22%
2013-01-07 0 0.450 0.450 0.465 0.450 0.470 3,316,200 1,530,108 0.4614 9.000 9.000 9.300 9.000 9.400 165,810 9.2281 1.12%
2013-01-04 0 0.445 0.440 0.445 0.420 0.460 2,242,800 1,006,872 0.4489 8.900 8.800 8.900 8.400 9.200 112,140 8.9787 -5.32%
2013-01-03 0 0.470 0.455 0.470 0.450 0.475 1,658,000 759,660 0.4582 9.400 9.100 9.400 9.000 9.500 82,900 9.1636 3.30%
2013-01-02 0 0.455 0.455 0.460 0.440 0.480 4,877,000 2,227,860 0.4568 9.100 9.100 9.200 8.800 9.600 243,850 9.1362 5.81%
2012-12-31 0 0.430 0.420 0.430 0.415 0.430 426,000 180,880 0.4246 8.600 8.400 8.600 8.300 8.600 21,300 8.4920 1.18%
2012-12-28 0 0.425 0.420 0.430 0.405 0.430 3,140,000 1,307,010 0.4162 8.500 8.400 8.600 8.100 8.600 157,000 8.3249 1.19%
2012-12-27 0 0.420 0.415 0.420 0.380 0.430 11,437,000 4,728,360 0.4134 8.400 8.300 8.400 7.600 8.600 571,850 8.2685 15.07%
2012-12-24 0 0.365 0.365 0.375 0.365 0.365 690,000 251,850 0.3650 7.300 7.300 7.500 7.300 7.300 34,500 7.3000 0.00%
2012-12-21 0 0.365 0.365 0.370 0.365 0.375 1,350,000 494,630 0.3664 7.300 7.300 7.400 7.300 7.500 67,500 7.3279 -3.95%
2012-12-20 0 0.380 0.375 0.385 0.370 0.385 1,546,000 585,010 0.3784 7.600 7.500 7.700 7.400 7.700 77,300 7.5680 0.00%
2012-12-19 0 0.380 0.370 0.380 0.360 0.380 2,746,000 1,020,160 0.3715 7.600 7.400 7.600 7.200 7.600 137,300 7.4302 5.56%
2012-12-18 0 0.360 0.360 0.365 0.350 0.370 4,002,000 1,461,960 0.3653 7.200 7.200 7.300 7.000 7.400 200,100 7.3061 -2.70%
2012-12-17 0 0.370 0.365 0.370 0.340 0.370 12,814,000 4,583,580 0.3577 7.400 7.300 7.400 6.800 7.400 640,700 7.1540 10.45%
2012-12-14 0 0.335 0.330 0.335 0.320 0.335 1,900,000 623,230 0.3280 6.700 6.600 6.700 6.400 6.700 95,000 6.5603 4.69%
2012-12-13 0 0.320 0.315 0.325 0.315 0.330 1,186,000 378,220 0.3189 6.400 6.300 6.500 6.300 6.600 59,300 6.3781 0.00%
2012-12-12 0 0.320 0.320 0.330 0.315 0.330 954,000 309,280 0.3242 6.400 6.400 6.600 6.300 6.600 47,700 6.4839 1.59%
2012-12-11 0 0.315 0.315 0.320 0.315 0.320 546,000 172,080 0.3152 6.300 6.300 6.400 6.300 6.400 27,300 6.3033 -4.55%
2012-12-10 0 0.330 0.320 0.330 0.315 0.330 572,000 184,210 0.3220 6.600 6.400 6.600 6.300 6.600 28,600 6.4409 1.54%
2012-12-07 0 0.325 0.315 0.325 0.315 0.330 632,000 202,920 0.3211 6.500 6.300 6.500 6.300 6.600 31,600 6.4215 -1.52%
2012-12-06 0 0.330 0.315 0.330 0.315 0.330 304,000 97,150 0.3196 6.600 6.300 6.600 6.300 6.600 15,200 6.3914 3.13%
2012-12-05 0 0.320 0.320 0.325 0.320 0.330 1,082,000 346,910 0.3206 6.400 6.400 6.500 6.400 6.600 54,100 6.4124 -4.48%
2012-12-04 0 0.335 0.335 0.340 0.310 0.335 2,370,000 765,290 0.3229 6.700 6.700 6.800 6.200 6.700 118,500 6.4581 8.06%
2012-12-03 0 0.310 0.310 0.325 0.310 0.320 1,090,000 346,140 0.3176 6.200 6.200 6.500 6.200 6.400 54,500 6.3512 -4.62%
2012-11-30 0 0.325 0.325 0.335 0.325 0.355 784,000 258,460 0.3297 6.500 6.500 6.700 6.500 7.100 39,200 6.5934 -4.41%
2012-11-29 0 0.340 0.335 0.345 0.330 0.350 7,134,000 2,436,670 0.3416 6.800 6.700 6.900 6.600 7.000 356,700 6.8311 3.03%
2012-11-28 0 0.330 0.325 0.330 0.310 0.335 9,277,000 2,959,020 0.3190 6.600 6.500 6.600 6.200 6.700 463,850 6.3793 6.45%
2012-11-27 0 0.310 0.310 0.320 0.310 0.320 820,000 254,560 0.3104 6.200 6.200 6.400 6.200 6.400 41,000 6.2088 -3.12%
2012-11-26 0 0.320 0.310 0.320 0.305 0.320 542,000 170,150 0.3139 6.400 6.200 6.400 6.100 6.400 27,100 6.2786 0.00%
2012-11-23 0 0.320 0.310 0.320 0.305 0.320 314,000 97,110 0.3093 6.400 6.200 6.400 6.100 6.400 15,700 6.1854 4.92%
2012-11-22 0 0.305 0.305 0.315 0.300 0.310 676,000 206,200 0.3050 6.100 6.100 6.300 6.000 6.200 33,800 6.1006 0.00%
2012-11-21 0 0.305 0.305 0.315 0.305 0.315 1,216,000 376,550 0.3097 6.100 6.100 6.300 6.100 6.300 60,800 6.1933 -1.61%
2012-11-20 0 0.310 0.305 0.310 0.305 0.315 484,000 148,580 0.3070 6.200 6.100 6.200 6.100 6.300 24,200 6.1397 0.00%
2012-11-19 0 0.310 0.310 0.320 0.310 0.310 260,000 80,600 0.3100 6.200 6.200 6.400 6.200 6.200 13,000 6.2000 1.64%
2012-11-16 0 0.305 0.305 0.315 0.305 0.320 294,000 92,650 0.3151 6.100 6.100 6.300 6.100 6.400 14,700 6.3027 0.00%
2012-11-15 0 0.305 0.305 0.310 0.305 0.310 1,048,000 320,160 0.3055 6.100 6.100 6.200 6.100 6.200 52,400 6.1099 -3.17%
2012-11-14 0 0.315 0.305 0.315 0.305 0.320 494,000 152,400 0.3085 6.300 6.100 6.300 6.100 6.400 24,700 6.1700 3.28%
2012-11-13 0 0.305 0.305 0.310 0.305 0.315 1,584,000 489,460 0.3090 6.100 6.100 6.200 6.100 6.300 79,200 6.1801 -4.69%
2012-11-12 0 0.320 0.315 0.320 0.320 0.330 244,000 78,220 0.3206 6.400 6.300 6.400 6.400 6.600 12,200 6.4115 -1.54%
2012-11-09 0 0.325 0.320 0.325 0.320 0.335 1,034,000 336,820 0.3257 6.500 6.400 6.500 6.400 6.700 51,700 6.5149 -1.52%
2012-11-08 0 0.330 0.320 0.330 0.320 0.330 1,558,000 504,480 0.3238 6.600 6.400 6.600 6.400 6.600 77,900 6.4760 -2.94%
2012-11-07 0 0.340 0.335 0.340 0.320 0.340 2,254,000 747,150 0.3315 6.800 6.700 6.800 6.400 6.800 112,700 6.6295 1.49%
2012-11-06 0 0.335 0.320 0.335 0.320 0.335 508,000 164,510 0.3238 6.700 6.400 6.700 6.400 6.700 25,400 6.4768 3.08%
2012-11-05 0 0.325 0.325 0.330 0.320 0.340 1,624,000 529,370 0.3260 6.500 6.500 6.600 6.400 6.800 81,200 6.5193 -2.99%
2012-11-02 0 0.335 0.330 0.335 0.330 0.355 1,848,000 611,650 0.3310 6.700 6.600 6.700 6.600 7.100 92,400 6.6196 3.08%
2012-11-01 0 0.325 0.325 0.335 0.310 0.340 2,476,000 807,390 0.3261 6.500 6.500 6.700 6.200 6.800 123,800 6.5217 0.00%
2012-10-31 0 0.325 0.315 0.325 0.305 0.340 1,698,000 530,380 0.3124 6.500 6.300 6.500 6.100 6.800 84,900 6.2471 4.84%
2012-10-30 0 0.310 0.310 0.315 0.310 0.330 22,000 6,860 0.3118 6.200 6.200 6.300 6.200 6.600 1,100 6.2364 -4.62%
2012-10-29 0 0.325 0.315 0.325 0.310 0.330 964,000 307,020 0.3185 6.500 6.300 6.500 6.200 6.600 48,200 6.3697 3.17%
2012-10-26 0 0.315 0.310 0.315 0.315 0.325 3,156,000 1,012,650 0.3209 6.300 6.200 6.300 6.300 6.500 157,800 6.4173 -5.97%
2012-10-25 0 0.335 0.330 0.335 0.325 0.380 7,390,000 2,558,310 0.3462 6.700 6.600 6.700 6.500 7.600 369,500 6.9237 -1.47%
2012-10-24 0 0.340 0.335 0.345 0.315 0.345 5,288,000 1,773,800 0.3354 6.800 6.700 6.900 6.300 6.900 264,400 6.7088 6.25%
2012-10-22 0 0.320 0.315 0.320 0.315 0.320 2,184,000 688,320 0.3152 6.400 6.300 6.400 6.300 6.400 109,200 6.3033 3.23%
2012-10-19 0 0.310 0.310 0.315 0.310 0.335 4,996,000 1,585,140 0.3173 6.200 6.200 6.300 6.200 6.700 249,800 6.3456 1.64%
2012-10-18 0 0.305 0.305 0.315 0.295 0.315 3,693,000 1,115,670 0.3021 6.100 6.100 6.300 5.900 6.300 184,650 6.0421 1.67%
2012-10-17 0 0.300 0.290 0.300 0.295 0.300 1,864,000 556,700 0.2987 6.000 5.800 6.000 5.900 6.000 93,200 5.9732 0.00%
2012-10-16 0 0.300 0.295 0.300 0.290 0.300 1,490,000 442,950 0.2973 6.000 5.900 6.000 5.800 6.000 74,500 5.9456 3.45%
2012-10-15 0 0.290 0.290 0.300 0.290 0.310 3,014,000 880,780 0.2922 5.800 5.800 6.000 5.800 6.200 150,700 5.8446 -4.92%
2012-10-12 0 0.305 0.300 0.315 0.285 0.320 3,232,000 967,790 0.2994 6.100 6.000 6.300 5.700 6.400 161,600 5.9888 7.02%
2012-10-11 0 0.285 0.285 0.295 0.275 0.290 2,807,600 791,012 0.2817 5.700 5.700 5.900 5.500 5.800 140,380 5.6348 -1.72%
2012-10-10 0 0.290 0.285 0.290 0.290 0.295 464,000 134,690 0.2903 5.800 5.700 5.800 5.800 5.900 23,200 5.8056 0.00%
2012-10-09 0 0.290 0.290 0.295 0.290 0.310 302,000 88,790 0.2940 5.800 5.800 5.900 5.800 6.200 15,100 5.8801 0.00%
2012-10-08 0 0.290 0.285 0.290 0.285 0.290 500,000 144,000 0.2880 5.800 5.700 5.800 5.700 5.800 25,000 5.7600 0.00%
2012-10-05 0 0.290 0.290 0.295 0.280 0.300 508,000 150,140 0.2956 5.800 5.800 5.900 5.600 6.000 25,400 5.9110 -1.69%
2012-10-04 0 0.295 0.295 0.300 0.285 0.295 260,000 75,900 0.2919 5.900 5.900 6.000 5.700 5.900 13,000 5.8385 5.36%
2012-10-03 0 0.280 0.280 0.295 0.280 0.300 510,000 150,300 0.2947 5.600 5.600 5.900 5.600 6.000 25,500 5.8941 -6.67%
2012-09-28 0 0.300 0.295 0.300 0.295 0.300 5,810,000 1,740,730 0.2996 6.000 5.900 6.000 5.900 6.000 290,500 5.9922 3.45%
2012-09-27 0 0.290 0.290 0.295 0.295 0.295 46,000 13,570 0.2950 5.800 5.800 5.900 5.900 5.900 2,300 5.9000 0.00%
2012-09-26 0 0.290 0.280 0.290 0.290 0.290 200,000 58,000 0.2900 5.800 5.600 5.800 5.800 5.800 10,000 5.8000 0.00%
2012-09-25 0 0.290 0.290 0.295 0.290 0.290 538,000 156,020 0.2900 5.800 5.800 5.900 5.800 5.800 26,900 5.8000 0.00%
2012-09-24 0 0.290 0.290 0.295 0.290 0.300 434,000 126,860 0.2923 5.800 5.800 5.900 5.800 6.000 21,700 5.8461 -3.33%
2012-09-21 0 0.300 0.290 0.300 0.290 0.300 380,000 113,000 0.2974 6.000 5.800 6.000 5.800 6.000 19,000 5.9474 3.45%
2012-09-20 0 0.290 0.285 0.295 0.290 0.300 1,550,000 452,550 0.2920 5.800 5.700 5.900 5.800 6.000 77,500 5.8394 -1.69%
2012-09-19 0 0.295 0.295 0.300 0.295 0.300 234,000 69,650 0.2976 5.900 5.900 6.000 5.900 6.000 11,700 5.9530 0.00%
2012-09-18 0 0.295 0.290 0.295 0.295 0.300 2,088,200 622,456 0.2981 5.900 5.800 5.900 5.900 6.000 104,410 5.9617 0.00%
2012-09-17 0 0.295 0.290 0.295 0.295 0.310 9,292,000 2,765,660 0.2976 5.900 5.800 5.900 5.900 6.200 464,600 5.9528 -6.35%
2012-09-14 0 0.315 0.315 0.325 0.315 0.325 238,000 76,020 0.3194 6.300 6.300 6.500 6.300 6.500 11,900 6.3882 -1.56%
2012-09-13 0 0.320 0.315 0.320 0.315 0.325 298,000 95,100 0.3191 6.400 6.300 6.400 6.300 6.500 14,900 6.3826 1.59%
2012-09-12 0 0.315 0.315 0.320 0.310 0.320 440,000 138,320 0.3144 6.300 6.300 6.400 6.200 6.400 22,000 6.2873 -1.56%
2012-09-11 0 0.320 0.315 0.320 0.315 0.335 3,262,000 1,047,300 0.3211 6.400 6.300 6.400 6.300 6.700 163,100 6.4212 3.23%
2012-09-10 0 0.310 0.305 0.310 0.290 0.310 2,278,000 703,420 0.3088 6.200 6.100 6.200 5.800 6.200 113,900 6.1758 3.33%
2012-09-07 0 0.300 0.285 0.300 0.300 0.300 530,000 159,000 0.3000 6.000 5.700 6.000 6.000 6.000 26,500 6.0000 3.45%
2012-09-06 0 0.290 0.285 0.295 0.280 0.310 1,620,000 488,980 0.3018 5.800 5.700 5.900 5.600 6.200 81,000 6.0368 7.41%
2012-09-05 0 0.270 0.265 0.270 0.265 0.270 610,000 161,820 0.2653 5.400 5.300 5.400 5.300 5.400 30,500 5.3056 0.00%
2012-09-04 0 0.270 0.270 0.275 0.270 0.285 190,000 52,130 0.2744 5.400 5.400 5.500 5.400 5.700 9,500 5.4874 -3.57%
2012-09-03 0 0.280 0.280 0.285 0.275 0.275 500,000 137,500 0.2750 5.600 5.600 5.700 5.500 5.500 25,000 5.5000 -1.75%
2012-08-31 0 0.285 0.280 0.285 0.280 0.285 352,000 100,060 0.2843 5.700 5.600 5.700 5.600 5.700 17,600 5.6852 1.79%
2012-08-30 0 0.280 0.275 0.290 0.280 0.280 538,000 150,640 0.2800 5.600 5.500 5.800 5.600 5.600 26,900 5.6000 0.00%
2012-08-29 0 0.280 0.280 0.290 0.270 0.295 1,084,000 304,880 0.2813 5.600 5.600 5.800 5.400 5.900 54,200 5.6251 1.82%
2012-08-28 0 0.275 0.275 0.295 0.275 0.280 134,000 37,350 0.2787 5.500 5.500 5.900 5.500 5.600 6,700 5.5746 -1.79%
2012-08-27 0 0.280 0.275 0.285 0.280 0.285 418,600 117,706 0.2812 5.600 5.500 5.700 5.600 5.700 20,930 5.6238 -1.75%
2012-08-24 0 0.285 0.285 0.290 0.285 0.290 260,000 74,250 0.2856 5.700 5.700 5.800 5.700 5.800 13,000 5.7115 -1.72%
2012-08-23 0 0.290 0.285 0.290 0.285 0.295 3,766,000 1,091,930 0.2899 5.800 5.700 5.800 5.700 5.900 188,300 5.7989 1.75%
2012-08-22 0 0.285 0.280 0.285 0.285 0.305 1,498,000 437,570 0.2921 5.700 5.600 5.700 5.700 6.100 74,900 5.8421 -1.72%
2012-08-21 0 0.290 0.285 0.290 0.290 0.290 392,000 113,680 0.2900 5.800 5.700 5.800 5.800 5.800 19,600 5.8000 0.00%
2012-08-20 0 0.290 0.285 0.290 0.290 0.290 106,000 30,740 0.2900 5.800 5.700 5.800 5.800 5.800 5,300 5.8000 0.00%
2012-08-17 0 0.290 0.285 0.290 0.290 0.290 822,000 238,380 0.2900 5.800 5.700 5.800 5.800 5.800 41,100 5.8000 0.00%
2012-08-16 0 0.290 0.285 0.295 0.290 0.300 688,000 203,370 0.2956 5.800 5.700 5.900 5.800 6.000 34,400 5.9119 -3.33%
2012-08-15 0 0.300 0.290 0.300 0.290 0.300 194,000 56,760 0.2926 6.000 5.800 6.000 5.800 6.000 9,700 5.8515 0.00%
2012-08-14 0 0.300 0.290 0.300 0.300 0.320 1,008,000 302,440 0.3000 6.000 5.800 6.000 6.000 6.400 50,400 6.0008 3.45%
2012-08-13 0 0.290 0.285 0.290 0.285 0.290 2,050,000 591,900 0.2887 5.800 5.700 5.800 5.700 5.800 102,500 5.7746 -4.92%
2012-08-10 0 0.305 0.295 0.310 - - 0 0 - 6.100 5.900 6.200 - - 0 - 0.00%
2012-08-09 0 0.305 0.300 0.310 0.295 0.310 1,442,000 445,740 0.3091 6.100 6.000 6.200 5.900 6.200 72,100 6.1822 1.67%
2012-08-08 0 0.300 0.300 0.310 0.300 0.320 206,000 62,800 0.3049 6.000 6.000 6.200 6.000 6.400 10,300 6.0971 -3.23%
2012-08-07 0 0.310 0.310 0.315 0.300 0.320 746,000 232,920 0.3122 6.200 6.200 6.300 6.000 6.400 37,300 6.2445 5.08%
2012-08-06 0 0.295 0.295 0.300 0.280 0.295 144,000 41,070 0.2852 5.900 5.900 6.000 5.600 5.900 7,200 5.7042 5.36%
2012-08-03 0 0.280 0.280 0.295 0.270 0.290 156,800 43,888 0.2799 5.600 5.600 5.900 5.400 5.800 7,840 5.5980 3.70%
2012-08-02 0 0.270 0.270 0.290 0.270 0.280 202,000 56,250 0.2785 5.400 5.400 5.800 5.400 5.600 10,100 5.5693 -8.47%
2012-08-01 0 0.295 0.280 0.300 - - 0 0 - 5.900 5.600 6.000 - - 0 - 0.00%
2012-07-31 0 0.295 0.280 0.295 0.280 0.295 152,000 43,610 0.2869 5.900 5.600 5.900 5.600 5.900 7,600 5.7382 -1.67%
2012-07-30 0 0.300 0.280 0.300 0.285 0.300 354,000 104,910 0.2964 6.000 5.600 6.000 5.700 6.000 17,700 5.9271 0.00%
2012-07-27 0 0.300 0.300 0.305 0.285 0.295 112,000 32,310 0.2885 6.000 6.000 6.100 5.700 5.900 5,600 5.7696 0.00%
2012-07-26 0 0.300 0.300 0.305 0.280 0.280 30,000 8,400 0.2800 6.000 6.000 6.100 5.600 5.600 1,500 5.6000 5.26%
2012-07-25 0 0.285 0.285 0.310 0.280 0.300 24,000 6,770 0.2821 5.700 5.700 6.200 5.600 6.000 1,200 5.6417 -8.06%
2012-07-24 0 0.310 0.310 0.320 - - 0 0 - 6.200 6.200 6.400 - - 0 - 6.90%
2012-07-23 0 0.290 0.290 0.315 0.290 0.290 52,000 15,080 0.2900 5.800 5.800 6.300 5.800 5.800 2,600 5.8000 -3.33%
2012-07-20 0 0.300 0.290 0.300 0.300 0.310 168,000 51,440 0.3062 6.000 5.800 6.000 6.000 6.200 8,400 6.1238 0.00%
2012-07-19 0 0.300 0.300 0.305 0.300 0.310 360,000 109,840 0.3051 6.000 6.000 6.100 6.000 6.200 18,000 6.1022 -3.23%
2012-07-18 0 0.310 0.310 0.315 0.290 0.315 1,200,000 368,430 0.3070 6.200 6.200 6.300 5.800 6.300 60,000 6.1405 6.90%
2012-07-17 0 0.290 0.290 0.300 0.290 0.315 1,518,000 446,590 0.2942 5.800 5.800 6.000 5.800 6.300 75,900 5.8839 -7.94%
2012-07-16 0 0.315 0.310 0.320 0.310 0.320 504,000 157,740 0.3130 6.300 6.200 6.400 6.200 6.400 25,200 6.2595 1.61%
2012-07-13 0 0.310 0.305 0.310 0.310 0.310 140,000 43,400 0.3100 6.200 6.100 6.200 6.200 6.200 7,000 6.2000 0.00%
2012-07-12 0 0.310 0.300 0.310 0.295 0.310 550,000 165,330 0.3006 6.200 6.000 6.200 5.900 6.200 27,500 6.0120 1.64%
2012-07-11 0 0.305 0.305 0.315 0.300 0.315 70,000 21,350 0.3050 6.100 6.100 6.300 6.000 6.300 3,500 6.1000 -1.61%
2012-07-10 0 0.310 0.305 0.315 0.310 0.325 516,000 161,890 0.3137 6.200 6.100 6.300 6.200 6.500 25,800 6.2748 -3.12%
2012-07-09 0 0.320 0.315 0.335 0.320 0.325 488,000 157,170 0.3221 6.400 6.300 6.700 6.400 6.500 24,400 6.4414 -4.48%
2012-07-06 0 0.335 0.320 0.340 0.335 0.335 200,000 67,000 0.3350 6.700 6.400 6.800 6.700 6.700 10,000 6.7000 3.08%
2012-07-05 0 0.325 0.325 0.340 0.325 0.335 20,000 6,600 0.3300 6.500 6.500 6.800 6.500 6.700 1,000 6.6000 1.56%
2012-07-04 0 0.320 0.315 0.330 0.320 0.325 452,000 144,710 0.3202 6.400 6.300 6.600 6.400 6.500 22,600 6.4031 -7.25%
2012-07-03 0 0.345 0.330 0.345 0.345 0.345 20,000 6,900 0.3450 6.900 6.600 6.900 6.900 6.900 1,000 6.9000 1.47%
2012-06-29 0 0.340 0.325 0.340 0.330 0.345 566,000 187,780 0.3318 6.800 6.500 6.800 6.600 6.900 28,300 6.6353 3.03%
2012-06-28 0 0.330 0.315 0.330 - - 0 0 - 6.600 6.300 6.600 - - 0 - 0.00%
2012-06-27 0 0.330 0.320 0.335 0.330 0.330 200,000 66,000 0.3300 6.600 6.400 6.700 6.600 6.600 10,000 6.6000 0.00%
2012-06-26 0 0.330 0.315 0.330 0.320 0.330 430,000 139,870 0.3253 6.600 6.300 6.600 6.400 6.600 21,500 6.5056 -2.94%
2012-06-25 0 0.340 0.320 0.340 0.315 0.340 934,000 311,730 0.3338 6.800 6.400 6.800 6.300 6.800 46,700 6.6752 0.00%
2012-06-22 0 0.340 0.325 0.340 0.335 0.340 202,000 67,450 0.3339 6.800 6.500 6.800 6.700 6.800 10,100 6.6782 6.25%
2012-06-21 0 0.320 0.320 0.325 0.315 0.345 134,000 42,740 0.3190 6.400 6.400 6.500 6.300 6.900 6,700 6.3791 -1.54%
2012-06-20 0 0.325 0.325 0.330 0.325 0.330 340,000 110,540 0.3251 6.500 6.500 6.600 6.500 6.600 17,000 6.5024 0.00%
2012-06-19 0 0.325 0.320 0.330 0.315 0.325 1,024,000 329,480 0.3218 6.500 6.400 6.600 6.300 6.500 51,200 6.4352 1.56%
2012-06-18 0 0.320 0.320 0.325 0.315 0.330 356,000 112,930 0.3172 6.400 6.400 6.500 6.300 6.600 17,800 6.3444 1.59%
2012-06-15 0 0.315 0.315 0.320 0.305 0.320 724,000 227,130 0.3137 6.300 6.300 6.400 6.100 6.400 36,200 6.2743 0.00%
2012-06-14 0 0.315 0.315 0.320 0.315 0.315 20,000 6,300 0.3150 6.300 6.300 6.400 6.300 6.300 1,000 6.3000 -3.08%
2012-06-13 0 0.325 0.325 0.330 0.310 0.335 1,200,000 387,450 0.3229 6.500 6.500 6.600 6.200 6.700 60,000 6.4575 3.17%
2012-06-12 0 0.315 0.310 0.325 0.290 0.315 1,998,000 604,480 0.3025 6.300 6.200 6.500 5.800 6.300 99,900 6.0509 3.28%
2012-06-11 0 0.305 0.300 0.305 0.300 0.320 2,020,000 610,540 0.3022 6.100 6.000 6.100 6.000 6.400 101,000 6.0450 0.00%
2012-06-08 0 0.305 0.300 0.310 0.305 0.350 2,682,000 835,140 0.3114 6.100 6.000 6.200 6.100 7.000 134,100 6.2277 -6.15%
2012-06-07 0 0.325 0.315 0.325 0.320 0.340 1,170,000 380,380 0.3251 6.500 6.300 6.500 6.400 6.800 58,500 6.5022 0.00%
2012-06-06 0 0.325 0.325 0.330 0.320 0.330 986,000 324,440 0.3290 6.500 6.500 6.600 6.400 6.600 49,300 6.5809 -4.41%
2012-06-05 0 0.340 0.320 0.340 0.330 0.340 357,000 117,930 0.3303 6.800 6.400 6.800 6.600 6.800 17,850 6.6067 -1.45%
2012-06-04 0 0.345 0.330 0.345 0.330 0.345 244,000 82,830 0.3395 6.900 6.600 6.900 6.600 6.900 12,200 6.7893 0.00%
2012-06-01 0 0.345 0.340 0.350 0.345 0.345 558,000 192,510 0.3450 6.900 6.800 7.000 6.900 6.900 27,900 6.9000 -2.82%
2012-05-31 0 0.355 0.345 0.355 0.340 0.355 402,000 138,910 0.3455 7.100 6.900 7.100 6.800 7.100 20,100 6.9109 0.00%
2012-05-30 0 0.355 0.345 0.355 0.340 0.360 566,000 197,160 0.3483 7.100 6.900 7.100 6.800 7.200 28,300 6.9668 0.00%
2012-05-29 0 0.355 0.345 0.355 0.340 0.355 732,000 255,830 0.3495 7.100 6.900 7.100 6.800 7.100 36,600 6.9899 4.41%
2012-05-28 0 0.340 0.340 0.350 0.335 0.345 386,000 131,020 0.3394 6.800 6.800 7.000 6.700 6.900 19,300 6.7886 -2.86%
2012-05-25 0 0.350 0.345 0.355 0.345 0.350 674,000 235,890 0.3500 7.000 6.900 7.100 6.900 7.000 33,700 6.9997 0.00%
2012-05-24 0 0.350 0.350 0.360 0.350 0.350 434,000 151,900 0.3500 7.000 7.000 7.200 7.000 7.000 21,700 7.0000 0.00%
2012-05-23 0 0.350 0.345 0.360 0.350 0.360 194,000 68,340 0.3523 7.000 6.900 7.200 7.000 7.200 9,700 7.0454 -1.41%
2012-05-22 0 0.355 0.355 0.365 0.355 0.365 578,000 207,440 0.3589 7.100 7.100 7.300 7.100 7.300 28,900 7.1779 0.00%
2012-05-21 0 0.355 0.350 0.355 0.335 0.360 698,000 244,370 0.3501 7.100 7.000 7.100 6.700 7.200 34,900 7.0020 1.43%
2012-05-18 0 0.350 0.345 0.350 0.340 0.350 882,000 304,900 0.3457 7.000 6.900 7.000 6.800 7.000 44,100 6.9138 -1.41%
2012-05-17 0 0.355 0.355 0.360 0.355 0.370 295,000 106,235 0.3601 7.100 7.100 7.200 7.100 7.400 14,750 7.2024 -1.39%
2012-05-16 0 0.360 0.355 0.360 0.350 0.380 4,282,000 1,544,030 0.3606 7.200 7.100 7.200 7.000 7.600 214,100 7.2117 -1.37%
2012-05-15 0 0.365 0.360 0.365 0.350 0.365 1,490,000 535,020 0.3591 7.300 7.200 7.300 7.000 7.300 74,500 7.1815 0.00%
2012-05-14 0 0.365 0.360 0.365 0.355 0.365 442,000 159,100 0.3600 7.300 7.200 7.300 7.100 7.300 22,100 7.1991 -1.35%
2012-05-11 0 0.370 0.365 0.370 0.350 0.370 1,766,400 636,784 0.3605 7.400 7.300 7.400 7.000 7.400 88,320 7.2100 -2.63%
2012-05-10 0 0.380 0.370 0.380 0.370 0.380 1,610,000 600,210 0.3728 7.600 7.400 7.600 7.400 7.600 80,500 7.4560 -1.30%
2012-05-09 0 0.385 0.375 0.385 0.375 0.390 426,000 163,160 0.3830 7.700 7.500 7.700 7.500 7.800 21,300 7.6601 -1.28%
2012-05-08 0 0.390 0.380 0.390 0.385 0.390 808,000 312,740 0.3871 7.800 7.600 7.800 7.700 7.800 40,400 7.7411 0.00%
2012-05-07 0 0.390 0.385 0.390 0.380 0.390 416,000 159,240 0.3828 7.800 7.700 7.800 7.600 7.800 20,800 7.6558 -1.27%
2012-05-04 0 0.395 0.390 0.395 0.385 0.395 1,164,000 457,690 0.3932 7.900 7.800 7.900 7.700 7.900 58,200 7.8641 0.00%
2012-05-03 0 0.395 0.390 0.395 0.385 0.395 806,000 313,190 0.3886 7.900 7.800 7.900 7.700 7.900 40,300 7.7715 1.28%
2012-05-02 0 0.390 0.385 0.390 0.380 0.390 2,018,000 778,430 0.3857 7.800 7.700 7.800 7.600 7.800 100,900 7.7149 -1.27%
2012-04-30 0 0.395 0.390 0.395 0.390 0.395 643,000 252,300 0.3924 7.900 7.800 7.900 7.800 7.900 32,150 7.8476 2.60%
2012-04-27 0 0.385 0.380 0.385 0.380 0.390 960,000 368,650 0.3840 7.700 7.600 7.700 7.600 7.800 48,000 7.6802 1.32%
2012-04-26 0 0.380 0.380 0.385 0.380 0.385 1,292,000 495,470 0.3835 7.600 7.600 7.700 7.600 7.700 64,600 7.6698 -1.30%
2012-04-25 0 0.385 0.385 0.390 0.380 0.390 5,362,400 2,080,976 0.3881 7.700 7.700 7.800 7.600 7.800 268,120 7.7614 -1.28%
2012-04-24 0 0.390 0.385 0.390 0.385 0.395 522,000 204,230 0.3912 7.800 7.700 7.800 7.700 7.900 26,100 7.8249 -4.88%
2012-04-23 0 0.410 0.390 0.410 0.390 0.410 2,132,000 844,000 0.3959 8.200 7.800 8.200 7.800 8.200 106,600 7.9174 -1.20%
2012-04-20 0 0.415 0.410 0.415 0.405 0.415 292,000 118,300 0.4051 8.300 8.200 8.300 8.100 8.300 14,600 8.1027 -1.19%
2012-04-19 0 0.420 0.410 0.420 0.410 0.420 680,000 279,420 0.4109 8.400 8.200 8.400 8.200 8.400 34,000 8.2182 0.00%
2012-04-18 0 0.420 0.415 0.420 0.420 0.435 1,430,000 609,440 0.4262 8.400 8.300 8.400 8.400 8.700 71,500 8.5236 -3.45%
2012-04-17 0 0.435 0.425 0.435 0.405 0.445 9,268,000 3,969,230 0.4283 8.700 8.500 8.700 8.100 8.900 463,400 8.5655 2.35%
2012-04-16 0 0.425 0.420 0.425 0.390 0.425 4,030,000 1,649,740 0.4094 8.500 8.400 8.500 7.800 8.500 201,500 8.1873 6.25%
2012-04-13 0 0.400 0.390 0.400 0.390 0.415 1,490,000 590,140 0.3961 8.000 7.800 8.000 7.800 8.300 74,500 7.9213 1.27%
2012-04-12 0 0.395 0.390 0.395 0.385 0.400 1,222,000 478,970 0.3920 7.900 7.800 7.900 7.700 8.000 61,100 7.8391 0.00%
2012-04-11 0 0.395 0.395 0.400 0.390 0.400 548,000 218,030 0.3979 7.900 7.900 8.000 7.800 8.000 27,400 7.9573 -1.25%
2012-04-10 0 0.400 0.390 0.400 0.390 0.405 1,910,000 757,860 0.3968 8.000 7.800 8.000 7.800 8.100 95,500 7.9357 1.27%
2012-04-05 0 0.395 0.395 0.405 0.375 0.405 2,946,000 1,159,280 0.3935 7.900 7.900 8.100 7.500 8.100 147,300 7.8702 1.28%
2012-04-03 0 0.390 0.385 0.395 0.365 0.395 2,728,000 1,050,370 0.3850 7.800 7.700 7.900 7.300 7.900 136,400 7.7007 2.63%
2012-04-02 0 0.380 0.370 0.380 0.355 0.385 5,574,000 2,046,980 0.3672 7.600 7.400 7.600 7.100 7.700 278,700 7.3447 0.00%
2012-03-30 0 0.380 0.375 0.380 0.375 0.400 9,156,000 3,479,750 0.3801 7.600 7.500 7.600 7.500 8.000 457,800 7.6010 -3.80%
2012-03-29 0 0.395 0.390 0.395 0.385 0.440 21,999,800 8,992,419 0.4088 7.900 7.800 7.900 7.700 8.800 1,099,990 8.1750 -19.39%
2012-03-28 0 0.490 0.480 0.490 0.470 0.495 2,027,000 971,810 0.4794 9.800 9.600 9.800 9.400 9.900 101,350 9.5887 -2.00%
2012-03-27 0 0.500 0.495 0.500 0.485 0.510 2,584,000 1,288,510 0.4986 10.00 9.900 10.00 9.700 10.20 129,200 9.9730 3.09%
2012-03-26 0 0.485 0.475 0.485 0.475 0.485 2,256,800 1,087,188 0.4817 9.700 9.500 9.700 9.500 9.700 112,840 9.6348 -1.02%
2012-03-23 0 0.490 0.480 0.490 0.480 0.490 3,392,000 1,642,030 0.4841 9.800 9.600 9.800 9.600 9.800 169,600 9.6818 1.03%
2012-03-22 0 0.485 0.480 0.485 0.480 0.490 2,838,000 1,367,950 0.4820 9.700 9.600 9.700 9.600 9.800 141,900 9.6402 -2.02%
2012-03-21 0 0.495 0.490 0.495 0.485 0.520 4,246,000 2,125,050 0.5005 9.900 9.800 9.900 9.700 10.40 212,300 10.010 -1.00%
2012-03-20 0 0.500 0.500 0.510 0.485 0.520 17,744,000 8,871,150 0.5000 10.00 10.00 10.20 9.700 10.40 887,200 9.9990 -3.85%
2012-03-19 0 0.520 0.520 0.530 0.520 0.550 6,238,000 3,303,360 0.5296 10.40 10.40 10.60 10.40 11.00 311,900 10.591 -5.45%
2012-03-16 0 0.550 0.540 0.550 0.520 0.560 5,808,000 3,155,080 0.5432 11.00 10.80 11.00 10.40 11.20 290,400 10.865 1.85%
2012-03-15 0 0.540 0.530 0.540 0.510 0.540 6,876,000 3,608,560 0.5248 10.80 10.60 10.80 10.20 10.80 343,800 10.496 1.89%
2012-03-14 0 0.530 0.520 0.530 0.520 0.570 21,466,000 11,655,500 0.5430 10.60 10.40 10.60 10.40 11.40 1,073,300 10.859 -7.02%
2012-03-13 0 0.570 0.560 0.570 0.550 0.610 11,632,400 6,620,452 0.5691 11.40 11.20 11.40 11.00 12.20 581,620 11.383 -5.00%
2012-03-12 0 0.600 0.590 0.600 0.570 0.600 14,272,000 8,462,020 0.5929 12.00 11.80 12.00 11.40 12.00 713,600 11.858 1.69%
2012-03-09 0 0.590 0.580 0.590 0.570 0.640 94,710,000 56,639,100 0.5980 11.80 11.60 11.80 11.40 12.80 4,735,500 11.961 9.26%
2012-03-08 0 0.540 0.530 0.540 0.500 0.540 17,804,000 9,104,000 0.5113 10.80 10.60 10.80 10.00 10.80 890,200 10.227 5.88%
2012-03-07 0 0.510 0.500 0.510 0.485 0.510 5,604,000 2,810,540 0.5015 10.20 10.00 10.20 9.700 10.20 280,200 10.030 0.00%
2012-03-06 0 0.510 0.500 0.510 0.495 0.520 5,532,000 2,805,990 0.5072 10.20 10.00 10.20 9.900 10.40 276,600 10.145 -1.92%
2012-03-05 0 0.520 0.520 0.530 0.490 0.530 4,144,000 2,105,250 0.5080 10.40 10.40 10.60 9.800 10.60 207,200 10.160 0.00%
2012-03-02 0 0.520 0.510 0.520 0.495 0.520 2,478,000 1,243,010 0.5016 10.40 10.20 10.40 9.900 10.40 123,900 10.032 1.96%
2012-03-01 0 0.510 0.500 0.510 0.500 0.520 962,000 488,400 0.5077 10.20 10.00 10.20 10.00 10.40 48,100 10.154 -1.92%
2012-02-29 0 0.520 0.510 0.520 0.510 0.530 2,438,000 1,262,060 0.5177 10.40 10.20 10.40 10.20 10.60 121,900 10.353 0.00%
2012-02-28 0 0.520 0.510 0.520 0.510 0.530 1,616,000 839,960 0.5198 10.40 10.20 10.40 10.20 10.60 80,800 10.396 -1.89%
2012-02-27 0 0.530 0.520 0.530 0.520 0.540 4,166,000 2,207,900 0.5300 10.60 10.40 10.60 10.40 10.80 208,300 10.600 0.00%
2012-02-24 0 0.530 0.520 0.530 0.520 0.550 2,696,000 1,435,700 0.5325 10.60 10.40 10.60 10.40 11.00 134,800 10.651 -1.85%
2012-02-23 0 0.540 0.520 0.540 0.520 0.550 3,308,000 1,754,160 0.5303 10.80 10.40 10.80 10.40 11.00 165,400 10.606 0.00%
2012-02-22 0 0.540 0.530 0.540 0.520 0.550 2,900,000 1,554,980 0.5362 10.80 10.60 10.80 10.40 11.00 145,000 10.724 1.89%
2012-02-21 0 0.530 0.520 0.530 0.520 0.540 1,434,000 758,260 0.5288 10.60 10.40 10.60 10.40 10.80 71,700 10.575 1.92%
2012-02-20 0 0.520 0.520 0.540 0.520 0.560 3,272,000 1,780,140 0.5441 10.40 10.40 10.80 10.40 11.20 163,600 10.881 -3.70%
2012-02-17 0 0.540 0.530 0.550 0.520 0.560 6,332,000 3,437,740 0.5429 10.80 10.60 11.00 10.40 11.20 316,600 10.858 3.85%
2012-02-16 0 0.520 0.510 0.520 0.500 0.520 1,690,000 861,760 0.5099 10.40 10.20 10.40 10.00 10.40 84,500 10.198 4.00%
2012-02-15 0 0.500 0.500 0.520 0.495 0.520 3,352,000 1,699,400 0.5070 10.00 10.00 10.40 9.900 10.40 167,600 10.140 -1.96%
2012-02-14 0 0.510 0.500 0.510 0.495 0.530 1,820,000 916,400 0.5035 10.20 10.00 10.20 9.900 10.60 91,000 10.070 -1.92%
2012-02-13 0 0.520 0.510 0.520 0.500 0.540 3,812,000 1,976,100 0.5184 10.40 10.20 10.40 10.00 10.80 190,600 10.368 4.00%
2012-02-10 0 0.500 0.490 0.500 0.490 0.520 3,480,000 1,752,300 0.5035 10.00 9.800 10.00 9.800 10.40 174,000 10.071 -3.85%
2012-02-09 0 0.520 0.510 0.520 0.500 0.530 3,830,000 1,976,320 0.5160 10.40 10.20 10.40 10.00 10.60 191,500 10.320 1.96%
2012-02-08 0 0.510 0.500 0.510 0.470 0.510 6,810,000 3,407,840 0.5004 10.20 10.00 10.20 9.400 10.20 340,500 10.008 7.37%
2012-02-07 0 0.475 0.475 0.480 0.475 0.480 876,000 417,000 0.4760 9.500 9.500 9.600 9.500 9.600 43,800 9.5205 -2.06%
2012-02-06 0 0.485 0.475 0.485 0.475 0.485 3,584,000 1,713,510 0.4781 9.700 9.500 9.700 9.500 9.700 179,200 9.5620 1.04%
2012-02-03 0 0.480 0.470 0.480 0.455 0.485 2,662,000 1,247,930 0.4688 9.600 9.400 9.600 9.100 9.700 133,100 9.3759 4.35%
2012-02-02 0 0.460 0.455 0.460 0.440 0.465 1,760,000 797,880 0.4533 9.200 9.100 9.200 8.800 9.300 88,000 9.0668 4.55%
2012-02-01 0 0.440 0.435 0.440 0.430 0.450 544,000 238,900 0.4392 8.800 8.700 8.800 8.600 9.000 27,200 8.7831 1.15%
2012-01-31 0 0.435 0.425 0.435 0.430 0.435 930,000 400,640 0.4308 8.700 8.500 8.700 8.600 8.700 46,500 8.6159 0.00%
2012-01-30 0 0.435 0.430 0.440 0.435 0.440 624,000 273,320 0.4380 8.700 8.600 8.800 8.700 8.800 31,200 8.7603 -2.25%
2012-01-27 0 0.445 0.435 0.445 0.435 0.445 1,752,000 770,890 0.4400 8.900 8.700 8.900 8.700 8.900 87,600 8.8001 0.00%
2012-01-26 0 0.445 0.440 0.445 0.425 0.450 594,000 260,510 0.4386 8.900 8.800 8.900 8.500 9.000 29,700 8.7714 1.14%
2012-01-20 0 0.440 0.430 0.440 0.420 0.455 2,270,000 1,009,390 0.4447 8.800 8.600 8.800 8.400 9.100 113,500 8.8933 -4.35%
2012-01-19 0 0.460 0.455 0.460 0.440 0.460 1,158,000 522,920 0.4516 9.200 9.100 9.200 8.800 9.200 57,900 9.0314 2.22%
2012-01-18 0 0.450 0.430 0.450 0.430 0.450 260,000 111,840 0.4302 9.000 8.600 9.000 8.600 9.000 13,000 8.6031 0.00%
2012-01-17 0 0.450 0.435 0.450 0.435 0.450 216,000 95,450 0.4419 9.000 8.700 9.000 8.700 9.000 10,800 8.8380 2.27%
2012-01-16 0 0.440 0.430 0.440 0.430 0.440 52,200 22,506 0.4311 8.800 8.600 8.800 8.600 8.800 2,610 8.6230 -1.12%
2012-01-13 0 0.445 0.445 0.450 0.440 0.445 544,000 241,630 0.4442 8.900 8.900 9.000 8.800 8.900 27,200 8.8835 -1.11%
2012-01-12 0 0.450 0.445 0.450 0.430 0.460 2,884,000 1,293,610 0.4485 9.000 8.900 9.000 8.600 9.200 144,200 8.9709 7.14%
2012-01-11 0 0.420 0.415 0.420 0.420 0.425 526,000 221,170 0.4205 8.400 8.300 8.400 8.400 8.500 26,300 8.4095 0.00%
2012-01-10 0 0.420 0.415 0.430 0.420 0.430 270,000 114,650 0.4246 8.400 8.300 8.600 8.400 8.600 13,500 8.4926 -2.33%
2012-01-09 0 0.430 0.425 0.430 0.415 0.430 1,200,000 513,500 0.4279 8.600 8.500 8.600 8.300 8.600 60,000 8.5583 0.00%
2012-01-06 0 0.430 0.420 0.430 0.415 0.430 220,000 92,130 0.4188 8.600 8.400 8.600 8.300 8.600 11,000 8.3755 -1.15%
2012-01-05 0 0.435 0.420 0.435 0.420 0.435 12,000 5,070 0.4225 8.700 8.400 8.700 8.400 8.700 600 8.4500 -1.14%
2012-01-04 0 0.440 0.430 0.440 0.430 0.440 622,000 267,480 0.4300 8.800 8.600 8.800 8.600 8.800 31,100 8.6006 0.00%
2012-01-03 0 0.440 0.430 0.440 0.430 0.440 1,174,000 511,920 0.4360 8.800 8.600 8.800 8.600 8.800 58,700 8.7210 1.15%
2011-12-30 0 0.435 0.420 0.435 0.430 0.440 744,000 324,130 0.4357 8.700 8.400 8.700 8.600 8.800 37,200 8.7132 -1.14%
2011-12-29 0 0.440 0.430 0.440 0.420 0.440 1,637,000 718,670 0.4390 8.800 8.600 8.800 8.400 8.800 81,850 8.7803 0.00%
2011-12-28 0 0.440 0.440 0.445 0.430 0.445 426,000 187,700 0.4406 8.800 8.800 8.900 8.600 8.900 21,300 8.8122 -1.12%
2011-12-23 0 0.445 0.435 0.445 0.430 0.450 1,404,000 618,480 0.4405 8.900 8.700 8.900 8.600 9.000 70,200 8.8103 3.49%
2011-12-22 0 0.430 0.430 0.435 0.420 0.430 312,000 132,260 0.4239 8.600 8.600 8.700 8.400 8.600 15,600 8.4782 0.00%
2011-12-21 0 0.430 0.415 0.430 0.415 0.430 380,000 161,800 0.4258 8.600 8.300 8.600 8.300 8.600 19,000 8.5158 0.00%
2011-12-20 0 0.430 0.415 0.430 0.410 0.430 112,000 46,560 0.4157 8.600 8.300 8.600 8.200 8.600 5,600 8.3143 -1.15%
2011-12-19 0 0.435 0.425 0.435 0.420 0.435 175,000 73,940 0.4225 8.700 8.500 8.700 8.400 8.700 8,750 8.4503 1.16%
2011-12-16 0 0.430 0.430 0.440 0.425 0.440 756,400 324,350 0.4288 8.600 8.600 8.800 8.500 8.800 37,820 8.5762 0.00%
2011-12-15 0 0.430 0.415 0.430 0.415 0.430 372,000 156,310 0.4202 8.600 8.300 8.600 8.300 8.600 18,600 8.4038 0.00%
2011-12-14 0 0.430 0.430 0.435 0.430 0.450 594,000 258,180 0.4346 8.600 8.600 8.700 8.600 9.000 29,700 8.6929 -2.27%
2011-12-13 0 0.440 0.440 0.445 0.435 0.440 280,000 122,800 0.4386 8.800 8.800 8.900 8.700 8.800 14,000 8.7714 -2.22%
2011-12-12 0 0.450 0.440 0.450 0.435 0.460 4,288,400 1,925,160 0.4489 9.000 8.800 9.000 8.700 9.200 214,420 8.9785 5.88%
2011-12-09 0 0.425 0.425 0.430 0.420 0.435 1,700,000 716,060 0.4212 8.500 8.500 8.600 8.400 8.700 85,000 8.4242 -3.41%
2011-12-08 0 0.440 0.420 0.445 0.440 0.440 14,000 6,160 0.4400 8.800 8.400 8.900 8.800 8.800 700 8.8000 0.00%
2011-12-07 0 0.440 0.430 0.440 0.435 0.440 388,000 169,620 0.4372 8.800 8.600 8.800 8.700 8.800 19,400 8.7433 1.15%
2011-12-06 0 0.435 0.435 0.440 0.430 0.440 868,000 377,720 0.4352 8.700 8.700 8.800 8.600 8.800 43,400 8.7032 -3.33%
2011-12-05 0 0.450 0.445 0.450 0.440 0.450 642,000 286,720 0.4466 9.000 8.900 9.000 8.800 9.000 32,100 8.9321 0.00%
2011-12-02 0 0.450 0.440 0.450 0.440 0.460 1,930,000 869,640 0.4506 9.000 8.800 9.000 8.800 9.200 96,500 9.0118 -2.17%
2011-12-01 0 0.460 0.460 0.470 0.450 0.465 4,476,000 2,046,910 0.4573 9.200 9.200 9.400 9.000 9.300 223,800 9.1462 4.55%
2011-11-30 0 0.440 0.435 0.440 0.440 0.450 1,110,000 491,040 0.4424 8.800 8.700 8.800 8.800 9.000 55,500 8.8476 -4.35%
2011-11-29 0 0.460 0.450 0.460 0.445 0.460 2,759,000 1,251,340 0.4535 9.200 9.000 9.200 8.900 9.200 137,950 9.0710 0.00%
2011-11-28 0 0.460 0.450 0.460 0.440 0.460 2,884,000 1,292,750 0.4482 9.200 9.000 9.200 8.800 9.200 144,200 8.9650 4.55%
2011-11-25 0 0.440 0.430 0.440 0.430 0.450 3,167,000 1,388,310 0.4384 8.800 8.600 8.800 8.600 9.000 158,350 8.7674 -3.30%
2011-11-24 0 0.455 0.445 0.455 0.440 0.460 2,264,000 1,021,400 0.4511 9.100 8.900 9.100 8.800 9.200 113,200 9.0230 -1.09%
2011-11-23 0 0.460 0.450 0.460 0.450 0.470 2,734,000 1,262,130 0.4616 9.200 9.000 9.200 9.000 9.400 136,700 9.2328 -1.08%
2011-11-22 0 0.465 0.455 0.465 0.450 0.465 2,012,000 921,430 0.4580 9.300 9.100 9.300 9.000 9.300 100,600 9.1593 -3.12%
2011-11-21 0 0.480 0.470 0.480 0.470 0.490 1,670,200 796,270 0.4768 9.600 9.400 9.600 9.400 9.800 83,510 9.5350 -3.03%
2011-11-18 0 0.495 0.485 0.495 0.490 0.500 504,000 247,090 0.4903 9.900 9.700 9.900 9.800 10.00 25,200 9.8052 -1.00%
2011-11-17 0 0.500 0.495 0.500 0.485 0.500 2,538,000 1,246,300 0.4911 10.00 9.900 10.00 9.700 10.00 126,900 9.8211 2.04%
2011-11-16 0 0.490 0.490 0.500 0.490 0.500 3,426,000 1,700,340 0.4963 9.800 9.800 10.00 9.800 10.00 171,300 9.9261 -3.92%
2011-11-15 0 0.510 0.495 0.510 0.495 0.520 3,836,000 1,943,220 0.5066 10.20 9.900 10.20 9.900 10.40 191,800 10.131 -3.77%
2011-11-14 0 0.530 0.520 0.530 0.495 0.530 8,520,000 4,372,800 0.5132 10.60 10.40 10.60 9.900 10.60 426,000 10.265 8.16%
2011-11-11 0 0.490 0.490 0.500 0.490 0.500 2,392,000 1,194,210 0.4993 9.800 9.800 10.00 9.800 10.00 119,600 9.9850 -2.00%
2011-11-10 0 0.500 0.500 0.510 0.490 0.510 5,102,000 2,553,680 0.5005 10.00 10.00 10.20 9.800 10.20 255,100 10.011 -1.96%
2011-11-09 0 0.510 0.510 0.520 0.500 0.530 2,796,000 1,427,580 0.5106 10.20 10.20 10.40 10.00 10.60 139,800 10.212 0.00%
2011-11-08 0 0.510 0.510 0.520 0.490 0.520 5,218,000 2,621,770 0.5024 10.20 10.20 10.40 9.800 10.40 260,900 10.049 2.00%
2011-11-07 0 0.500 0.500 0.510 0.500 0.530 2,832,000 1,429,180 0.5047 10.00 10.00 10.20 10.00 10.60 141,600 10.093 -5.66%
2011-11-04 0 0.530 0.520 0.530 0.530 0.540 6,050,000 3,246,020 0.5365 10.60 10.40 10.60 10.60 10.80 302,500 10.731 0.00%
2011-11-03 0 0.530 0.520 0.530 0.510 0.560 6,096,000 3,214,960 0.5274 10.60 10.40 10.60 10.20 11.20 304,800 10.548 -3.64%
2011-11-02 0 0.550 0.540 0.550 0.490 0.550 8,476,000 4,355,230 0.5138 11.00 10.80 11.00 9.800 11.00 423,800 10.277 7.84%
2011-11-01 0 0.510 0.495 0.500 0.495 0.510 2,930,000 1,474,590 0.5033 10.20 9.900 10.00 9.900 10.20 146,500 10.065 0.00%
2011-10-31 0 0.510 0.500 0.510 0.485 0.510 2,858,000 1,432,030 0.5011 10.20 10.00 10.20 9.700 10.20 142,900 10.021 -1.92%
2011-10-28 0 0.520 0.500 0.520 0.500 0.550 4,678,942 2,450,411 0.5237 10.40 10.00 10.40 10.00 11.00 233,947 10.474 4.00%
2011-10-27 0 0.500 0.500 0.520 0.480 0.510 6,566,000 3,237,650 0.4931 10.00 10.00 10.40 9.600 10.20 328,300 9.8619 5.26%
2011-10-26 0 0.475 0.470 0.475 0.470 0.480 2,292,000 1,091,140 0.4761 9.500 9.400 9.500 9.400 9.600 114,600 9.5213 -2.06%
2011-10-25 0 0.485 0.475 0.495 0.475 0.500 1,400,000 672,760 0.4805 9.700 9.500 9.900 9.500 10.00 70,000 9.6109 1.04%
2011-10-24 0 0.480 0.480 0.495 0.470 0.500 7,766,000 3,816,890 0.4915 9.600 9.600 9.900 9.400 10.00 388,300 9.8297 2.13%
2011-10-21 0 0.470 0.470 0.475 0.450 0.475 1,500,000 699,330 0.4662 9.400 9.400 9.500 9.000 9.500 75,000 9.3244 2.17%
2011-10-20 0 0.460 0.455 0.460 0.450 0.470 587,000 266,960 0.4548 9.200 9.100 9.200 9.000 9.400 29,350 9.0957 -1.08%
2011-10-19 0 0.465 0.460 0.465 0.460 0.485 1,426,000 668,600 0.4689 9.300 9.200 9.300 9.200 9.700 71,300 9.3773 -1.06%
2011-10-18 0 0.470 0.465 0.475 0.460 0.490 2,554,000 1,207,180 0.4727 9.400 9.300 9.500 9.200 9.800 127,700 9.4532 -6.00%
2011-10-17 0 0.500 0.495 0.500 0.485 0.520 4,522,000 2,273,100 0.5027 10.00 9.900 10.00 9.700 10.40 226,100 10.054 3.09%
2011-10-14 0 0.485 0.485 0.490 0.485 0.500 3,873,000 1,904,510 0.4917 9.700 9.700 9.800 9.700 10.00 193,650 9.8348 -4.90%
2011-10-13 0 0.510 0.500 0.510 0.485 0.530 8,442,200 4,257,276 0.5043 10.20 10.00 10.20 9.700 10.60 422,110 10.086 6.25%
2011-10-12 0 0.480 0.475 0.480 0.460 0.490 2,138,000 1,021,900 0.4780 9.600 9.500 9.600 9.200 9.800 106,900 9.5594 4.35%
2011-10-11 0 0.460 0.450 0.460 0.450 0.490 1,666,000 758,900 0.4555 9.200 9.000 9.200 9.000 9.800 83,300 9.1104 2.22%
2011-10-10 0 0.450 0.445 0.450 0.430 0.450 596,000 258,860 0.4343 9.000 8.900 9.000 8.600 9.000 29,800 8.6866 -2.17%
2011-10-07 0 0.460 0.450 0.460 0.430 0.480 272,000 125,590 0.4617 9.200 9.000 9.200 8.600 9.600 13,600 9.2346 2.22%
2011-10-06 0 0.450 0.430 0.465 0.410 0.500 154,000 70,440 0.4574 9.000 8.600 9.300 8.200 10.00 7,700 9.1481 7.14%
2011-10-04 0 0.420 0.415 0.425 0.415 0.425 302,000 127,170 0.4211 8.400 8.300 8.500 8.300 8.500 15,100 8.4219 -6.67%
2011-10-03 0 0.450 0.420 0.450 0.430 0.450 150,000 64,620 0.4308 9.000 8.400 9.000 8.600 9.000 7,500 8.6160 -1.10%
2011-09-30 0 0.455 0.440 0.455 0.440 0.455 548,000 245,450 0.4479 9.100 8.800 9.100 8.800 9.100 27,400 8.9580 0.00%
2011-09-28 0 0.455 0.455 0.465 0.455 0.470 1,498,000 695,830 0.4645 9.100 9.100 9.300 9.100 9.400 74,900 9.2901 -5.21%
2011-09-27 0 0.480 0.470 0.480 0.450 0.480 892,000 416,180 0.4666 9.600 9.400 9.600 9.000 9.600 44,600 9.3314 4.35%
2011-09-26 0 0.460 0.455 0.460 0.430 0.500 1,441,000 651,590 0.4522 9.200 9.100 9.200 8.600 10.00 72,050 9.0436 -8.00%
2011-09-23 0 0.500 0.500 0.510 0.480 0.530 3,518,000 1,730,050 0.4918 10.00 10.00 10.20 9.600 10.60 175,900 9.8354 -9.09%
2011-09-22 0 0.550 0.530 0.550 0.510 0.580 2,526,000 1,331,560 0.5271 11.00 10.60 11.00 10.20 11.60 126,300 10.543 -9.84%
2011-09-21 0 0.610 0.600 0.610 0.600 0.620 516,000 313,540 0.6076 12.20 12.00 12.20 12.00 12.40 25,800 12.153 -1.61%
2011-09-20 0 0.620 0.620 0.630 0.620 0.650 430,000 270,400 0.6288 12.40 12.40 12.60 12.40 13.00 21,500 12.577 -7.46%
2011-09-19 0 0.670 0.650 0.670 0.650 0.670 300,000 196,000 0.6533 13.40 13.00 13.40 13.00 13.40 15,000 13.067 0.00%
2011-09-16 0 0.670 0.670 0.690 0.670 0.680 424,000 285,760 0.6740 13.40 13.40 13.80 13.40 13.60 21,200 13.479 -1.47%
2011-09-15 0 0.680 0.670 0.680 0.650 0.700 1,546,000 1,072,760 0.6939 13.60 13.40 13.60 13.00 14.00 77,300 13.878 4.62%
2011-09-14 0 0.650 0.610 0.660 0.650 0.670 1,280,000 838,740 0.6553 13.00 12.20 13.20 13.00 13.40 64,000 13.105 -2.99%
2011-09-12 0 0.670 0.660 0.670 0.670 0.690 296,000 201,020 0.6791 13.40 13.20 13.40 13.40 13.80 14,800 13.582 -4.29%
2011-09-09 0 0.700 0.700 0.720 0.690 0.700 570,000 396,400 0.6954 14.00 14.00 14.40 13.80 14.00 28,500 13.909 1.45%
2011-09-08 0 0.690 0.690 0.700 0.690 0.720 474,000 335,500 0.7078 13.80 13.80 14.00 13.80 14.40 23,700 14.156 -4.17%
2011-09-07 0 0.720 0.710 0.740 0.680 0.730 66,000 46,720 0.7079 14.40 14.20 14.80 13.60 14.60 3,300 14.158 -1.37%
2011-09-06 0 0.730 0.720 0.730 0.680 0.730 2,014,000 1,412,160 0.7012 14.60 14.40 14.60 13.60 14.60 100,700 14.023 4.29%
2011-09-05 0 0.700 0.690 0.700 0.690 0.700 270,200 187,728 0.6948 14.00 13.80 14.00 13.80 14.00 13,510 13.895 0.00%
2011-09-02 0 0.700 0.700 0.720 0.700 0.700 64,000 44,800 0.7000 14.00 14.00 14.40 14.00 14.00 3,200 14.000 -1.41%
2011-09-01 0 0.710 0.700 0.720 0.710 0.730 694,000 498,900 0.7189 14.20 14.00 14.40 14.20 14.60 34,700 14.378 1.43%
2011-08-31 0 0.700 0.700 0.730 0.700 0.720 808,000 576,460 0.7134 14.00 14.00 14.60 14.00 14.40 40,400 14.269 -4.11%
2011-08-30 0 0.730 0.730 0.740 0.730 0.770 96,000 70,960 0.7392 14.60 14.60 14.80 14.60 15.40 4,800 14.783 -1.35%
2011-08-29 0 0.740 0.740 0.750 0.740 0.780 340,000 257,000 0.7559 14.80 14.80 15.00 14.80 15.60 17,000 15.118 1.37%
2011-08-26 0 0.730 0.730 0.740 0.720 0.750 604,000 442,620 0.7328 14.60 14.60 14.80 14.40 15.00 30,200 14.656 1.39%
2011-08-25 0 0.720 0.720 0.740 0.710 0.750 456,000 332,260 0.7286 14.40 14.40 14.80 14.20 15.00 22,800 14.573 -1.37%
2011-08-24 0 0.730 0.710 0.730 0.710 0.740 224,000 164,680 0.7352 14.60 14.20 14.60 14.20 14.80 11,200 14.704 0.00%
2011-08-23 0 0.730 0.720 0.730 0.710 0.740 420,000 305,100 0.7264 14.60 14.40 14.60 14.20 14.80 21,000 14.529 1.39%
2011-08-22 0 0.720 0.710 0.720 0.690 0.740 1,006,000 704,280 0.7001 14.40 14.20 14.40 13.80 14.80 50,300 14.002 -2.70%
2011-08-19 0 0.740 0.740 0.750 0.740 0.780 260,000 194,680 0.7488 14.80 14.80 15.00 14.80 15.60 13,000 14.975 -5.13%
2011-08-18 0 0.780 0.770 0.780 0.780 0.790 550,000 429,660 0.7812 15.60 15.40 15.60 15.60 15.80 27,500 15.624 -2.50%
2011-08-17 0 0.800 0.800 0.810 0.780 0.840 1,092,200 884,752 0.8101 16.00 16.00 16.20 15.60 16.80 54,610 16.201 5.26%
2011-08-16 0 0.760 0.750 0.760 0.750 0.770 336,000 258,220 0.7685 15.20 15.00 15.20 15.00 15.40 16,800 15.370 0.00%
2011-08-15 0 0.760 0.750 0.760 0.710 0.780 1,448,000 1,084,140 0.7487 15.20 15.00 15.20 14.20 15.60 72,400 14.974 7.04%
2011-08-12 0 0.710 0.700 0.720 0.700 0.750 484,000 341,620 0.7058 14.20 14.00 14.40 14.00 15.00 24,200 14.117 0.00%
2011-08-11 0 0.710 0.700 0.710 0.680 0.710 1,115,000 787,080 0.7059 14.20 14.00 14.20 13.60 14.20 55,750 14.118 -2.74%
2011-08-10 0 0.730 0.710 0.740 0.730 0.750 1,152,000 850,760 0.7385 14.60 14.20 14.80 14.60 15.00 57,600 14.770 0.00%
2011-08-09 0 0.730 0.720 0.750 0.690 0.760 1,722,600 1,243,706 0.7220 14.60 14.40 15.00 13.80 15.20 86,130 14.440 -6.41%
2011-08-08 0 0.780 0.770 0.790 0.750 0.850 1,668,000 1,310,860 0.7859 15.60 15.40 15.80 15.00 17.00 83,400 15.718 -6.02%
2011-08-05 0 0.830 0.800 0.830 0.780 0.850 1,256,400 1,023,928 0.8150 16.60 16.00 16.60 15.60 17.00 62,820 16.299 -3.49%
2011-08-04 0 0.860 0.850 0.860 0.860 0.870 106,000 92,160 0.8694 17.20 17.00 17.20 17.20 17.40 5,300 17.389 -1.15%
2011-08-03 0 0.870 0.850 0.870 0.840 0.870 1,214,000 1,032,660 0.8506 17.40 17.00 17.40 16.80 17.40 60,700 17.013 -1.14%
2011-08-02 0 0.880 0.860 0.880 0.850 0.880 1,384,000 1,191,520 0.8609 17.60 17.20 17.60 17.00 17.60 69,200 17.218 -1.12%
2011-08-01 0 0.890 0.870 0.890 0.870 0.900 836,000 737,840 0.8826 17.80 17.40 17.80 17.40 18.00 41,800 17.652 1.14%
2011-07-29 0 0.880 0.880 0.890 0.880 0.910 398,000 353,200 0.8874 17.60 17.60 17.80 17.60 18.20 19,900 17.749 -4.35%
2011-07-28 0 0.920 0.900 0.920 0.890 0.920 540,000 485,140 0.8984 18.40 18.00 18.40 17.80 18.40 27,000 17.968 2.22%
2011-07-27 0 0.900 0.890 0.900 0.900 0.920 904,200 818,076 0.9048 18.00 17.80 18.00 18.00 18.40 45,210 18.095 -2.17%
2011-07-26 0 0.920 0.910 0.920 0.900 0.920 1,380,000 1,258,100 0.9117 18.40 18.20 18.40 18.00 18.40 69,000 18.233 -1.08%
2011-07-25 0 0.930 0.930 0.940 0.910 0.940 678,000 630,980 0.9306 18.60 18.60 18.80 18.20 18.80 33,900 18.613 0.00%
2011-07-22 0 0.930 0.920 0.930 0.930 0.940 234,000 217,700 0.9303 18.60 18.40 18.60 18.60 18.80 11,700 18.607 -1.06%
2011-07-21 0 0.940 0.920 0.940 0.910 0.940 393,400 361,796 0.9197 18.80 18.40 18.80 18.20 18.80 19,670 18.393 1.08%
2011-07-20 0 0.930 0.920 0.930 0.920 0.990 2,050,000 1,925,260 0.9392 18.60 18.40 18.60 18.40 19.80 102,500 18.783 -1.06%
2011-07-19 0 0.940 0.930 0.940 0.910 1.000 6,204,000 5,897,120 0.9505 18.80 18.60 18.80 18.20 20.00 310,200 19.011 9.30%
2011-07-18 0 0.860 0.860 0.870 0.860 0.870 434,000 373,860 0.8614 17.20 17.20 17.40 17.20 17.40 21,700 17.229 0.00%
2011-07-15 0 0.860 0.860 0.880 0.860 0.890 110,000 95,620 0.8693 17.20 17.20 17.60 17.20 17.80 5,500 17.385 -3.37%
2011-07-14 0 0.890 0.870 0.890 0.900 0.900 18,000 16,200 0.9000 17.80 17.40 17.80 18.00 18.00 900 18.000 0.00%
2011-07-13 0 0.890 0.870 0.890 0.850 0.890 694,000 605,980 0.8732 17.80 17.40 17.80 17.00 17.80 34,700 17.463 1.14%
2011-07-12 0 0.880 0.870 0.880 0.860 0.890 750,000 656,460 0.8753 17.60 17.40 17.60 17.20 17.80 37,500 17.506 -2.22%
2011-07-11 0 0.900 0.890 0.900 0.900 0.930 410,000 372,700 0.9090 18.00 17.80 18.00 18.00 18.60 20,500 18.180 0.00%
2011-07-08 0 0.900 0.900 0.910 0.890 0.950 3,429,000 3,109,300 0.9068 18.00 18.00 18.20 17.80 19.00 171,450 18.135 -1.10%
2011-07-07 0 0.910 0.890 0.910 0.900 0.910 1,154,000 1,038,680 0.9001 18.20 17.80 18.20 18.00 18.20 57,700 18.001 0.00%
2011-07-06 0 0.910 0.880 0.910 0.910 0.910 40,000 36,400 0.9100 18.20 17.60 18.20 18.20 18.20 2,000 18.200 0.00%
2011-07-05 0 0.910 0.880 0.910 0.880 0.910 94,000 83,420 0.8874 18.20 17.60 18.20 17.60 18.20 4,700 17.749 1.11%
2011-07-04 0 0.900 0.890 0.900 0.830 0.920 2,024,000 1,806,500 0.8925 18.00 17.80 18.00 16.60 18.40 101,200 17.851 3.45%
2011-06-30 0 0.870 0.870 0.880 0.860 0.890 584,000 511,860 0.8765 17.40 17.40 17.60 17.20 17.80 29,200 17.529 2.35%
2011-06-29 0 0.850 0.830 0.860 0.830 0.850 50,000 42,100 0.8420 17.00 16.60 17.20 16.60 17.00 2,500 16.840 -1.16%
2011-06-28 0 0.860 0.860 0.870 0.830 0.860 456,000 382,520 0.8389 17.20 17.20 17.40 16.60 17.20 22,800 16.777 1.18%
2011-06-27 0 0.850 0.850 0.870 0.850 0.870 142,000 121,400 0.8549 17.00 17.00 17.40 17.00 17.40 7,100 17.099 -3.41%
2011-06-24 0 0.880 0.870 0.880 0.800 0.880 356,000 302,740 0.8504 17.60 17.40 17.60 16.00 17.60 17,800 17.008 4.76%
2011-06-23 0 0.840 0.840 0.860 0.840 0.840 60,000 50,400 0.8400 16.80 16.80 17.20 16.80 16.80 3,000 16.800 -2.33%
2011-06-22 0 0.860 0.860 0.870 0.850 0.860 88,000 75,180 0.8543 17.20 17.20 17.40 17.00 17.20 4,400 17.086 0.00%
2011-06-21 0 0.860 0.850 0.870 0.830 0.860 652,000 550,480 0.8443 17.20 17.00 17.40 16.60 17.20 32,600 16.886 3.61%
2011-06-20 0 0.830 0.830 0.870 0.830 0.890 506,000 434,420 0.8585 16.60 16.60 17.40 16.60 17.80 25,300 17.171 -6.74%
2011-06-17 0 0.890 0.880 0.900 0.870 0.910 880,000 780,720 0.8872 17.80 17.60 18.00 17.40 18.20 44,000 17.744 -1.11%
2011-06-16 0 0.900 0.890 0.900 0.860 0.910 1,090,400 969,068 0.8887 18.00 17.80 18.00 17.20 18.20 54,520 17.775 -1.10%
2011-06-15 0 0.910 0.910 0.920 0.900 0.940 176,000 159,500 0.9063 18.20 18.20 18.40 18.00 18.80 8,800 18.125 -3.19%
2011-06-14 0 0.940 0.920 0.940 0.920 0.940 340,000 315,460 0.9278 18.80 18.40 18.80 18.40 18.80 17,000 18.556 3.30%
2011-06-13 0 0.910 0.900 0.910 0.890 0.960 1,034,000 947,660 0.9165 18.20 18.00 18.20 17.80 19.20 51,700 18.330 -1.09%
2011-06-10 0 0.920 0.920 0.930 0.910 0.950 1,324,000 1,233,720 0.9318 18.40 18.40 18.60 18.20 19.00 66,200 18.636 -3.16%
2011-06-09 0 0.950 0.940 0.950 0.930 0.960 1,258,000 1,187,780 0.9442 19.00 18.80 19.00 18.60 19.20 62,900 18.884 -3.06%
2011-06-08 0 0.980 0.970 0.980 0.980 1.000 354,000 347,820 0.9825 19.60 19.40 19.60 19.60 20.00 17,700 19.651 -3.92%
2011-06-07 0 1.020 1.020 1.030 0.990 1.030 148,000 148,260 1.0018 20.40 20.40 20.60 19.80 20.60 7,400 20.035 -1.92%
2011-06-03 0 1.040 1.020 1.040 1.000 1.050 2,822,000 2,921,060 1.0351 20.80 20.40 20.80 20.00 21.00 141,100 20.702 0.00%
2011-06-02 0 1.040 1.020 1.040 0.980 1.040 1,810,000 1,843,660 1.0186 20.80 20.40 20.80 19.60 20.80 90,500 20.372 4.00%
2011-06-01 0 1.000 1.000 1.010 0.980 1.010 1,540,000 1,539,620 0.9998 20.00 20.00 20.20 19.60 20.20 77,000 19.995 2.04%
2011-05-31 0 0.980 0.970 0.980 0.950 0.980 572,000 550,780 0.9629 19.60 19.40 19.60 19.00 19.60 28,600 19.258 3.16%
2011-05-30 0 0.950 0.950 0.960 0.950 0.970 722,000 687,420 0.9521 19.00 19.00 19.20 19.00 19.40 36,100 19.042 -2.06%
2011-05-27 0 0.970 0.960 0.970 0.960 0.980 494,000 476,660 0.9649 19.40 19.20 19.40 19.20 19.60 24,700 19.298 -1.02%
2011-05-26 0 0.980 0.970 0.980 0.970 0.990 748,000 728,660 0.9741 19.60 19.40 19.60 19.40 19.80 37,400 19.483 2.08%
2011-05-25 0 0.960 0.950 0.960 0.960 1.010 1,242,000 1,204,000 0.9694 19.20 19.00 19.20 19.20 20.20 62,100 19.388 -4.00%
2011-05-24 0 1.000 0.990 1.000 0.980 1.030 1,312,000 1,300,540 0.9913 20.00 19.80 20.00 19.60 20.60 65,600 19.825 -1.96%
2011-05-23 0 1.020 1.000 1.020 1.000 1.020 672,000 674,660 1.0040 20.40 20.00 20.40 20.00 20.40 33,600 20.079 -1.92%
2011-05-20 0 1.040 1.010 1.040 1.000 1.040 982,000 989,220 1.0074 20.80 20.20 20.80 20.00 20.80 49,100 20.147 1.96%
2011-05-19 0 1.020 1.010 1.020 1.000 1.080 2,077,000 2,132,320 1.0266 20.40 20.20 20.40 20.00 21.60 103,850 20.533 -2.86%
2011-05-18 0 1.050 1.040 1.050 1.040 1.080 454,600 477,490 1.0504 21.00 20.80 21.00 20.80 21.60 22,730 21.007 -1.87%
2011-05-17 0 1.070 1.060 1.070 1.050 1.070 856,000 907,160 1.0598 21.40 21.20 21.40 21.00 21.40 42,800 21.195 0.94%
2011-05-16 0 1.060 1.060 1.070 1.060 1.080 728,000 780,880 1.0726 21.20 21.20 21.40 21.20 21.60 36,400 21.453 -4.50%
2011-05-13 0 1.110 1.090 1.110 1.040 1.130 5,186,000 5,692,920 1.0977 22.20 21.80 22.20 20.80 22.60 259,300 21.955 4.72%
2011-05-12 0 1.060 1.040 1.060 1.040 1.080 1,092,000 1,154,980 1.0577 21.20 20.80 21.20 20.80 21.60 54,600 21.153 -0.93%
2011-05-11 0 1.070 1.070 1.080 1.000 1.080 5,522,000 5,701,620 1.0325 21.40 21.40 21.60 20.00 21.60 276,100 20.651 8.08%
2011-05-09 0 0.990 0.990 1.000 0.970 0.990 2,084,000 2,055,540 0.9863 19.80 19.80 20.00 19.40 19.80 104,200 19.727 1.02%
2011-05-06 0 0.980 0.980 0.990 0.950 0.980 808,000 780,740 0.9663 19.60 19.60 19.80 19.00 19.60 40,400 19.325 1.03%
2011-05-05 0 0.970 0.960 0.970 0.950 0.970 1,704,000 1,648,700 0.9675 19.40 19.20 19.40 19.00 19.40 85,200 19.351 0.00%
2011-05-04 0 0.970 0.970 0.990 0.960 0.990 2,120,000 2,072,260 0.9775 19.40 19.40 19.80 19.20 19.80 106,000 19.550 -1.02%
2011-05-03 0 0.980 0.980 1.000 0.950 1.000 3,834,000 3,771,660 0.9837 19.60 19.60 20.00 19.00 20.00 191,700 19.675 -1.01%
2011-04-29 0 0.990 0.980 1.000 0.980 1.030 2,256,000 2,241,120 0.9934 19.80 19.60 20.00 19.60 20.60 112,800 19.868 -1.00%
2011-04-28 0 1.000 0.990 1.000 0.990 1.070 4,240,000 4,265,280 1.0060 20.00 19.80 20.00 19.80 21.40 212,000 20.119 -3.85%
2011-04-27 0 1.040 1.000 1.040 0.980 1.040 4,132,000 4,106,080 0.9937 20.80 20.00 20.80 19.60 20.80 206,600 19.875 4.00%
2011-04-26 0 1.000 1.000 1.010 1.000 1.040 2,956,000 2,987,500 1.0107 20.00 20.00 20.20 20.00 20.80 147,800 20.213 -4.76%
2011-04-21 0 1.050 1.050 1.070 1.050 1.070 3,938,000 4,148,360 1.0534 21.00 21.00 21.40 21.00 21.40 196,900 21.068 -0.94%
2011-04-20 0 1.060 1.050 1.070 1.050 1.090 2,127,000 2,270,630 1.0675 21.20 21.00 21.40 21.00 21.80 106,350 21.351 0.95%
2011-04-19 0 1.050 1.040 1.050 1.030 1.090 3,856,000 4,035,220 1.0465 21.00 20.80 21.00 20.60 21.80 192,800 20.930 -4.55%
2011-04-18 0 1.100 1.100 1.110 1.090 1.140 4,253,000 4,699,420 1.1050 22.00 22.00 22.20 21.80 22.80 212,650 22.099 -2.65%
2011-04-15 0 1.130 1.120 1.130 1.110 1.150 2,812,000 3,167,500 1.1264 22.60 22.40 22.60 22.20 23.00 140,600 22.528 -1.74%
2011-04-14 0 1.150 1.140 1.150 1.110 1.190 5,300,600 6,068,616 1.1449 23.00 22.80 23.00 22.20 23.80 265,030 22.898 1.77%
2011-04-13 0 1.130 1.130 1.140 1.100 1.160 5,618,000 6,341,340 1.1288 22.60 22.60 22.80 22.00 23.20 280,900 22.575 2.73%
2011-04-12 0 1.100 1.100 1.110 1.100 1.160 2,776,400 3,123,360 1.1250 22.00 22.00 22.20 22.00 23.20 138,820 22.499 -5.17%
2011-04-11 0 1.160 1.140 1.160 1.140 1.190 3,774,200 4,349,248 1.1524 23.20 22.80 23.20 22.80 23.80 188,710 23.047 0.00%
2011-04-08 0 1.160 1.160 1.180 1.160 1.210 5,742,000 6,711,020 1.1688 23.20 23.20 23.60 23.20 24.20 287,100 23.375 -0.85%
2011-04-07 0 1.170 1.170 1.190 1.170 1.200 1,108,000 1,318,760 1.1902 23.40 23.40 23.80 23.40 24.00 55,400 23.804 -2.50%
2011-04-06 0 1.200 1.200 1.210 1.170 1.210 2,376,400 2,816,480 1.1852 24.00 24.00 24.20 23.40 24.20 118,820 23.704 0.00%
2011-04-04 1 - - - - - 0 0 - 24.00 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 24.00 - - - - 0 - 0.00%
2011-03-31 0 1.200 1.200 1.220 1.190 1.230 1,982,800 2,387,416 1.2041 24.00 24.00 24.40 23.80 24.60 99,140 24.081 -2.44%
2011-03-30 0 1.230 1.230 1.240 1.220 1.250 2,768,000 3,440,820 1.2431 24.60 24.60 24.80 24.40 25.00 138,400 24.861 0.00%
2011-03-29 0 1.230 1.220 1.230 1.210 1.250 590,000 723,560 1.2264 24.60 24.40 24.60 24.20 25.00 29,500 24.527 0.82%
2011-03-28 0 1.220 1.210 1.240 1.210 1.270 1,118,000 1,374,760 1.2297 24.40 24.20 24.80 24.20 25.40 55,900 24.593 0.00%
2011-03-25 0 1.220 1.220 1.250 1.220 1.250 2,332,200 2,879,542 1.2347 24.40 24.40 25.00 24.40 25.00 116,610 24.694 -2.40%
2011-03-24 0 1.250 1.250 1.260 1.240 1.260 884,000 1,102,900 1.2476 25.00 25.00 25.20 24.80 25.20 44,200 24.952 -0.79%
2011-03-23 0 1.260 1.250 1.280 1.240 1.280 1,672,000 2,117,860 1.2667 25.20 25.00 25.60 24.80 25.60 83,600 25.333 -0.79%
2011-03-22 0 1.270 1.250 1.270 1.230 1.280 564,000 712,540 1.2634 25.40 25.00 25.40 24.60 25.60 28,200 25.267 0.00%
2011-03-21 0 1.270 1.270 1.280 1.210 1.270 726,000 909,400 1.2526 25.40 25.40 25.60 24.20 25.40 36,300 25.052 4.10%
2011-03-18 0 1.220 1.220 1.240 1.160 1.290 1,522,000 1,895,840 1.2456 24.40 24.40 24.80 23.20 25.80 76,100 24.912 4.27%
2011-03-17 0 1.170 1.170 1.190 1.160 1.220 1,353,000 1,608,560 1.1889 23.40 23.40 23.80 23.20 24.40 67,650 23.778 -4.10%
2011-03-16 0 1.220 1.220 1.230 1.190 1.220 718,000 866,000 1.2061 24.40 24.40 24.60 23.80 24.40 35,900 24.123 1.67%
2011-03-15 0 1.200 1.190 1.220 1.160 1.220 2,750,000 3,251,700 1.1824 24.00 23.80 24.40 23.20 24.40 137,500 23.649 -3.23%
2011-03-14 0 1.240 1.230 1.240 1.210 1.240 310,000 383,400 1.2368 24.80 24.60 24.80 24.20 24.80 15,500 24.735 0.81%
2011-03-11 0 1.230 1.220 1.240 1.210 1.250 953,000 1,172,050 1.2299 24.60 24.40 24.80 24.20 25.00 47,650 24.597 -1.60%
2011-03-10 0 1.250 1.240 1.260 1.240 1.250 824,000 1,029,900 1.2499 25.00 24.80 25.20 24.80 25.00 41,200 24.998 0.00%
2011-03-09 0 1.250 1.250 1.270 1.240 1.300 2,500,000 3,169,640 1.2679 25.00 25.00 25.40 24.80 26.00 125,000 25.357 0.00%
2011-03-08 0 1.250 1.250 1.270 1.250 1.280 1,582,000 1,997,940 1.2629 25.00 25.00 25.40 25.00 25.60 79,100 25.258 -1.57%
2011-03-07 0 1.270 1.260 1.270 1.250 1.280 1,274,000 1,613,920 1.2668 25.40 25.20 25.40 25.00 25.60 63,700 25.336 0.00%
2011-03-04 0 1.270 1.260 1.270 1.240 1.280 1,167,000 1,474,680 1.2637 25.40 25.20 25.40 24.80 25.60 58,350 25.273 -0.78%
2011-03-03 0 1.280 1.270 1.290 1.280 1.300 1,054,000 1,360,100 1.2904 25.60 25.40 25.80 25.60 26.00 52,700 25.808 0.00%
2011-03-02 0 1.280 1.280 1.300 1.250 1.280 384,000 484,900 1.2628 25.60 25.60 26.00 25.00 25.60 19,200 25.255 -1.54%
2011-03-01 0 1.300 1.290 1.300 1.260 1.300 766,000 982,340 1.2824 26.00 25.80 26.00 25.20 26.00 38,300 25.649 1.56%
2011-02-28 0 1.280 1.280 1.300 1.270 1.310 814,000 1,052,900 1.2935 25.60 25.60 26.00 25.40 26.20 40,700 25.870 0.79%
2011-02-25 0 1.270 1.260 1.280 1.220 1.280 1,686,000 2,103,760 1.2478 25.40 25.20 25.60 24.40 25.60 84,300 24.956 4.10%
2011-02-24 0 1.220 1.220 1.250 1.160 1.290 3,560,000 4,381,380 1.2307 24.40 24.40 25.00 23.20 25.80 178,000 24.614 -4.69%
2011-02-23 0 1.280 1.280 1.300 1.280 1.310 937,000 1,208,330 1.2896 25.60 25.60 26.00 25.60 26.20 46,850 25.791 -0.78%
2011-02-22 0 1.290 1.280 1.290 1.280 1.300 1,440,000 1,853,900 1.2874 25.80 25.60 25.80 25.60 26.00 72,000 25.749 -0.77%
2011-02-21 0 1.300 1.290 1.300 1.270 1.330 6,844,600 8,848,312 1.2927 26.00 25.80 26.00 25.40 26.60 342,230 25.855 -3.70%
2011-02-18 0 1.350 1.350 1.360 1.340 1.360 938,000 1,269,860 1.3538 27.00 27.00 27.20 26.80 27.20 46,900 27.076 -0.74%
2011-02-17 0 1.360 1.360 1.370 1.330 1.370 755,400 1,021,292 1.3520 27.20 27.20 27.40 26.60 27.40 37,770 27.040 -2.16%
2011-02-16 0 1.390 1.380 1.390 1.320 1.400 2,696,600 3,707,930 1.3750 27.80 27.60 27.80 26.40 28.00 134,830 27.501 3.73%
2011-02-15 0 1.340 1.330 1.340 1.310 1.340 1,480,000 1,967,640 1.3295 26.80 26.60 26.80 26.20 26.80 74,000 26.590 0.00%
2011-02-14 0 1.340 1.340 1.350 1.310 1.360 1,424,000 1,914,660 1.3446 26.80 26.80 27.00 26.20 27.20 71,200 26.891 3.08%
2011-02-11 0 1.300 1.290 1.310 1.290 1.320 2,470,000 3,209,580 1.2994 26.00 25.80 26.20 25.80 26.40 123,500 25.989 0.78%
2011-02-10 0 1.290 1.290 1.300 1.290 1.320 2,386,200 3,098,992 1.2987 25.80 25.80 26.00 25.80 26.40 119,310 25.974 -1.53%
2011-02-09 0 1.310 1.310 1.330 1.310 1.360 800,000 1,065,560 1.3320 26.20 26.20 26.60 26.20 27.20 40,000 26.639 -3.68%
2011-02-08 0 1.360 1.340 1.370 1.340 1.370 594,000 806,680 1.3580 27.20 26.80 27.40 26.80 27.40 29,700 27.161 0.74%
2011-02-07 0 1.350 1.350 1.370 1.350 1.350 175,000 236,210 1.3498 27.00 27.00 27.40 27.00 27.00 8,750 26.995 -1.46%
2011-02-02 0 1.370 1.360 1.370 1.340 1.370 616,000 837,080 1.3589 27.40 27.20 27.40 26.80 27.40 30,800 27.178 3.01%
2011-02-01 0 1.330 1.320 1.330 1.290 1.340 382,000 502,800 1.3162 26.60 26.40 26.60 25.80 26.80 19,100 26.325 0.00%
2011-01-31 0 1.330 1.320 1.330 1.290 1.400 2,270,000 3,008,680 1.3254 26.60 26.40 26.60 25.80 28.00 113,500 26.508 -0.75%
2011-01-28 0 1.340 1.340 1.350 1.310 1.350 1,099,200 1,467,660 1.3352 26.80 26.80 27.00 26.20 27.00 54,960 26.704 1.52%
2011-01-27 0 1.320 1.320 1.330 1.300 1.370 2,534,000 3,388,640 1.3373 26.40 26.40 26.60 26.00 27.40 126,700 26.745 -1.49%
2011-01-26 0 1.340 1.310 1.340 1.280 1.390 8,516,000 11,268,280 1.3232 26.80 26.20 26.80 25.60 27.80 425,800 26.464 -2.19%
2011-01-25 0 1.370 1.340 1.380 1.350 1.430 2,671,000 3,705,676 1.3874 27.40 26.80 27.60 27.00 28.60 133,550 27.747 -2.14%
2011-01-24 0 1.400 1.400 1.420 1.400 1.450 2,428,800 3,447,896 1.4196 28.00 28.00 28.40 28.00 29.00 121,440 28.392 -2.10%
2011-01-21 0 1.430 1.430 1.440 1.430 1.470 1,151,000 1,659,270 1.4416 28.60 28.60 28.80 28.60 29.40 57,550 28.832 -1.38%
2011-01-20 0 1.450 1.450 1.460 1.450 1.500 2,070,400 3,028,332 1.4627 29.00 29.00 29.20 29.00 30.00 103,520 29.254 -2.03%
2011-01-19 0 1.480 1.480 1.490 1.390 1.500 5,682,100 8,321,325 1.4645 29.60 29.60 29.80 27.80 30.00 284,105 29.290 4.23%
2011-01-18 0 1.420 1.420 1.440 1.410 1.450 2,691,400 3,853,560 1.4318 28.40 28.40 28.80 28.20 29.00 134,570 28.636 0.71%
2011-01-17 0 1.410 1.410 1.420 1.400 1.460 6,686,600 9,509,284 1.4221 28.20 28.20 28.40 28.00 29.20 334,330 28.443 -3.42%
2011-01-14 0 1.460 1.460 1.480 1.450 1.510 5,910,200 8,835,792 1.4950 29.20 29.20 29.60 29.00 30.20 295,510 29.900 -2.01%
2011-01-13 0 1.490 1.470 1.490 1.460 1.500 4,398,600 6,540,648 1.4870 29.80 29.40 29.80 29.20 30.00 219,930 29.740 0.00%
2011-01-12 0 1.490 1.490 1.500 1.460 1.520 5,082,000 7,620,200 1.4994 29.80 29.80 30.00 29.20 30.40 254,100 29.989 -0.67%
2011-01-11 0 1.500 1.500 1.520 1.340 1.530 23,675,000 34,734,610 1.4671 30.00 30.00 30.40 26.80 30.60 1,183,750 29.343 11.11%
2011-01-10 0 1.350 1.350 1.380 1.340 1.430 2,204,000 3,030,880 1.3752 27.00 27.00 27.60 26.80 28.60 110,200 27.503 -4.26%
2011-01-07 0 1.410 1.400 1.410 1.380 1.410 676,800 946,056 1.3978 28.20 28.00 28.20 27.60 28.20 33,840 27.957 -0.70%
2011-01-06 0 1.420 1.420 1.440 1.410 1.450 2,388,000 3,413,260 1.4293 28.40 28.40 28.80 28.20 29.00 119,400 28.587 -2.07%
2011-01-05 0 1.450 1.440 1.450 1.360 1.470 11,273,000 16,046,120 1.4234 29.00 28.80 29.00 27.20 29.40 563,650 28.468 5.07%
2011-01-04 0 1.380 1.360 1.390 1.320 1.390 1,382,000 1,876,820 1.3580 27.60 27.20 27.80 26.40 27.80 69,100 27.161 5.34%
2011-01-03 0 1.310 1.310 1.340 1.300 1.340 744,000 978,960 1.3158 26.20 26.20 26.80 26.00 26.80 37,200 26.316 -2.96%
2010-12-31 0 1.350 1.330 1.360 1.310 1.360 456,000 607,080 1.3313 27.00 26.60 27.20 26.20 27.20 22,800 26.626 0.75%
2010-12-30 0 1.340 1.340 1.350 1.290 1.380 2,488,200 3,331,398 1.3389 26.80 26.80 27.00 25.80 27.60 124,410 26.778 3.08%
2010-12-29 0 1.300 1.290 1.300 1.250 1.330 4,468,000 5,811,280 1.3006 26.00 25.80 26.00 25.00 26.60 223,400 26.013 2.36%
2010-12-28 0 1.270 1.270 1.300 1.250 1.300 659,000 830,870 1.2608 25.40 25.40 26.00 25.00 26.00 32,950 25.216 0.79%
2010-12-24 0 1.260 1.250 1.290 1.250 1.280 486,000 615,580 1.2666 25.20 25.00 25.80 25.00 25.60 24,300 25.333 0.00%
2010-12-23 0 1.260 1.260 1.280 1.240 1.280 2,066,000 2,599,220 1.2581 25.20 25.20 25.60 24.80 25.60 103,300 25.162 -1.56%
2010-12-22 0 1.280 1.270 1.290 1.270 1.320 974,600 1,260,324 1.2932 25.60 25.40 25.80 25.40 26.40 48,730 25.863 0.00%
2010-12-21 0 1.280 1.280 1.300 1.280 1.300 1,226,000 1,578,780 1.2877 25.60 25.60 26.00 25.60 26.00 61,300 25.755 0.00%
2010-12-20 0 1.280 1.270 1.280 1.240 1.310 3,443,000 4,389,370 1.2749 25.60 25.40 25.60 24.80 26.20 172,150 25.497 -3.76%
2010-12-17 0 1.330 1.320 1.330 1.300 1.330 2,480,000 3,265,480 1.3167 26.60 26.40 26.60 26.00 26.60 124,000 26.335 1.53%
2010-12-16 0 1.310 1.310 1.320 1.310 1.350 1,820,200 2,408,816 1.3234 26.20 26.20 26.40 26.20 27.00 91,010 26.468 -2.96%
2010-12-15 0 1.350 1.330 1.350 1.320 1.350 1,542,000 2,055,560 1.3330 27.00 26.60 27.00 26.40 27.00 77,100 26.661 0.75%
2010-12-14 0 1.340 1.340 1.350 1.330 1.370 2,352,000 3,168,680 1.3472 26.80 26.80 27.00 26.60 27.40 117,600 26.945 -2.19%
2010-12-13 0 1.370 1.370 1.380 1.320 1.380 3,809,000 5,125,490 1.3456 27.40 27.40 27.60 26.40 27.60 190,450 26.913 0.74%
2010-12-10 0 1.360 1.360 1.380 1.350 1.380 1,094,200 1,489,966 1.3617 27.20 27.20 27.60 27.00 27.60 54,710 27.234 -0.73%
2010-12-09 0 1.370 1.370 1.380 1.370 1.410 1,454,000 2,014,400 1.3854 27.40 27.40 27.60 27.40 28.20 72,700 27.708 -2.14%
2010-12-08 0 1.400 1.390 1.400 1.380 1.460 3,806,400 5,416,140 1.4229 28.00 27.80 28.00 27.60 29.20 190,320 28.458 -0.71%
2010-12-07 0 1.410 1.400 1.410 1.390 1.420 2,808,000 3,944,720 1.4048 28.20 28.00 28.20 27.80 28.40 140,400 28.096 0.71%
2010-12-06 0 1.400 1.400 1.410 1.380 1.450 7,260,200 10,188,396 1.4033 28.00 28.00 28.20 27.60 29.00 363,010 28.066 4.48%
2010-12-03 0 1.340 1.340 1.350 1.290 1.380 5,598,000 7,445,620 1.3301 26.80 26.80 27.00 25.80 27.60 279,900 26.601 0.00%
2010-12-02 0 1.340 1.330 1.340 1.320 1.380 6,356,200 8,520,888 1.3406 26.80 26.60 26.80 26.40 27.60 317,810 26.811 0.00%
2010-12-01 0 1.340 1.340 1.350 1.330 1.380 2,108,000 2,833,620 1.3442 26.80 26.80 27.00 26.60 27.60 105,400 26.884 -2.90%
2010-11-30 0 1.380 1.360 1.380 1.320 1.400 4,318,800 5,860,276 1.3569 27.60 27.20 27.60 26.40 28.00 215,940 27.138 -2.82%
2010-11-29 0 1.420 1.400 1.420 1.390 1.430 1,076,000 1,512,820 1.4060 28.40 28.00 28.40 27.80 28.60 53,800 28.119 1.43%
2010-11-26 0 1.400 1.400 1.440 1.390 1.430 2,796,000 3,952,820 1.4137 28.00 28.00 28.80 27.80 28.60 139,800 28.275 -1.41%
2010-11-25 0 1.420 1.420 1.430 1.400 1.470 3,404,000 4,841,620 1.4223 28.40 28.40 28.60 28.00 29.40 170,200 28.447 -1.39%
2010-11-24 0 1.440 1.430 1.440 1.430 1.480 2,121,000 3,064,210 1.4447 28.80 28.60 28.80 28.60 29.60 106,050 28.894 0.00%
2010-11-23 0 1.440 1.440 1.450 1.430 1.480 3,830,000 5,525,480 1.4427 28.80 28.80 29.00 28.60 29.60 191,500 28.854 -2.70%
2010-11-22 0 1.480 1.460 1.480 1.390 1.500 13,147,600 19,143,320 1.4560 29.60 29.20 29.60 27.80 30.00 657,380 29.121 8.82%
2010-11-19 1 - - - - - 0 0 - 27.20 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 27.20 - - - - 0 - 0.00%
2010-11-17 0 1.360 1.360 1.370 1.320 1.420 5,382,000 7,304,340 1.3572 27.20 27.20 27.40 26.40 28.40 269,100 27.144 -2.16%
2010-11-16 0 1.390 1.390 1.400 1.380 1.470 7,572,000 10,715,360 1.4151 27.80 27.80 28.00 27.60 29.40 378,600 28.303 0.72%
2010-11-15 0 1.380 1.380 1.400 1.340 1.420 3,372,000 4,698,970 1.3935 27.60 27.60 28.00 26.80 28.40 168,600 27.871 1.47%
2010-11-12 0 1.360 1.360 1.370 1.340 1.440 10,197,400 14,044,306 1.3772 27.20 27.20 27.40 26.80 28.80 509,870 27.545 -4.90%
2010-11-11 0 1.430 1.420 1.430 1.410 1.480 5,617,800 8,074,602 1.4373 28.60 28.40 28.60 28.20 29.60 280,890 28.746 -3.38%
2010-11-10 0 1.480 1.460 1.480 1.440 1.520 8,820,000 13,019,640 1.4761 29.60 29.20 29.60 28.80 30.40 441,000 29.523 0.00%
2010-11-09 0 1.480 1.480 1.490 1.420 1.500 14,091,200 20,671,860 1.4670 29.60 29.60 29.80 28.40 30.00 704,560 29.340 3.50%
2010-11-08 0 1.430 1.430 1.440 1.350 1.450 7,664,000 10,727,890 1.3998 28.60 28.60 28.80 27.00 29.00 383,200 27.996 3.62%
2010-11-05 0 1.380 1.380 1.390 1.360 1.400 3,742,000 5,168,400 1.3812 27.60 27.60 27.80 27.20 28.00 187,100 27.624 -0.72%
2010-11-04 0 1.390 1.370 1.390 1.370 1.440 1,256,200 1,757,914 1.3994 27.80 27.40 27.80 27.40 28.80 62,810 27.988 -1.42%
2010-11-03 0 1.410 1.390 1.410 1.380 1.420 2,290,000 3,213,120 1.4031 28.20 27.80 28.20 27.60 28.40 114,500 28.062 1.44%
2010-11-02 0 1.390 1.370 1.400 1.340 1.410 3,310,000 4,565,760 1.3794 27.80 27.40 28.00 26.80 28.20 165,500 27.588 -0.71%
2010-11-01 0 1.400 1.400 1.410 1.350 1.410 3,723,200 5,141,120 1.3808 28.00 28.00 28.20 27.00 28.20 186,160 27.617 2.19%
2010-10-29 0 1.370 1.370 1.380 1.370 1.440 2,271,000 3,181,670 1.4010 27.40 27.40 27.60 27.40 28.80 113,550 28.020 -2.14%
2010-10-28 0 1.400 1.390 1.400 1.390 1.430 2,553,000 3,590,110 1.4062 28.00 27.80 28.00 27.80 28.60 127,650 28.125 -1.41%
2010-10-27 0 1.420 1.410 1.430 1.380 1.460 6,191,000 8,710,470 1.4070 28.40 28.20 28.60 27.60 29.20 309,550 28.139 -2.74%
2010-10-26 0 1.460 1.450 1.470 1.400 1.510 11,541,600 16,880,478 1.4626 29.20 29.00 29.40 28.00 30.20 577,080 29.252 0.69%
2010-10-25 0 1.450 1.450 1.460 1.350 1.490 14,405,200 20,661,338 1.4343 29.00 29.00 29.20 27.00 29.80 720,260 28.686 6.62%
2010-10-22 0 1.360 1.350 1.360 1.350 1.410 3,516,400 4,817,552 1.3700 27.20 27.00 27.20 27.00 28.20 175,820 27.400 -3.55%
2010-10-21 0 1.410 1.400 1.410 1.300 1.410 15,687,800 21,298,488 1.3576 28.20 28.00 28.20 26.00 28.20 784,390 27.153 3.68%
2010-10-20 0 1.360 1.350 1.360 1.190 1.390 27,860,600 36,337,396 1.3043 27.20 27.00 27.20 23.80 27.80 1,393,030 26.085 11.48%
2010-10-19 0 1.220 1.210 1.230 1.180 1.220 8,329,200 10,004,006 1.2011 24.40 24.20 24.60 23.60 24.40 416,460 24.022 3.39%
2010-10-18 0 1.180 1.170 1.180 1.150 1.210 10,172,200 11,857,148 1.1656 23.60 23.40 23.60 23.00 24.20 508,610 23.313 -1.67%
2010-10-15 0 1.200 1.190 1.200 1.170 1.260 6,495,000 7,810,530 1.2025 24.00 23.80 24.00 23.40 25.20 324,750 24.051 -3.23%
2010-10-14 0 1.240 1.210 1.240 1.160 1.290 22,535,400 27,207,528 1.2073 24.80 24.20 24.80 23.20 25.80 1,126,770 24.146 -0.80%
2010-10-13 0 1.250 1.240 1.250 1.240 1.260 2,162,400 2,704,572 1.2507 25.00 24.80 25.00 24.80 25.20 108,120 25.015 -0.79%
2010-10-12 0 1.260 1.270 1.280 1.230 1.300 4,706,800 5,911,200 1.2559 25.20 25.40 25.60 24.60 26.00 235,340 25.118 2.44%
2010-10-11 0 1.230 1.230 1.240 1.220 1.250 3,406,000 4,221,040 1.2393 24.60 24.60 24.80 24.40 25.00 170,300 24.786 0.82%
2010-10-08 0 1.220 1.210 1.220 1.190 1.290 8,961,200 10,932,134 1.2199 24.40 24.20 24.40 23.80 25.80 448,060 24.399 -4.69%
2010-10-07 0 1.280 1.270 1.280 1.250 1.280 2,354,200 2,973,086 1.2629 25.60 25.40 25.60 25.00 25.60 117,710 25.258 2.40%
2010-10-06 0 1.250 1.250 1.260 1.240 1.270 2,674,000 3,358,700 1.2561 25.00 25.00 25.20 24.80 25.40 133,700 25.121 -1.57%
2010-10-05 0 1.270 1.260 1.270 1.240 1.270 1,034,000 1,296,980 1.2543 25.40 25.20 25.40 24.80 25.40 51,700 25.087 1.60%
2010-10-04 0 1.250 1.250 1.260 1.230 1.330 13,878,600 17,415,226 1.2548 25.00 25.00 25.20 24.60 26.60 693,930 25.097 -6.02%
2010-09-30 0 1.330 1.330 1.340 1.320 1.380 4,154,400 5,538,238 1.3331 26.60 26.60 26.80 26.40 27.60 207,720 26.662 -2.92%
2010-09-29 0 1.370 1.360 1.370 1.320 1.410 2,550,200 3,483,026 1.3658 27.40 27.20 27.40 26.40 28.20 127,510 27.316 3.01%
2010-09-28 0 1.330 1.330 1.340 1.320 1.360 2,377,000 3,184,700 1.3398 26.60 26.60 26.80 26.40 27.20 118,850 26.796 -2.21%
2010-09-27 0 1.360 1.360 1.370 1.350 1.390 1,418,000 1,933,740 1.3637 27.20 27.20 27.40 27.00 27.80 70,900 27.274 1.49%
2010-09-24 0 1.340 1.340 1.350 1.340 1.360 2,569,000 3,464,080 1.3484 26.80 26.80 27.00 26.80 27.20 128,450 26.968 -2.19%
2010-09-22 0 1.370 1.360 1.370 1.340 1.400 2,594,000 3,570,360 1.3764 27.40 27.20 27.40 26.80 28.00 129,700 27.528 0.74%
2010-09-21 0 1.360 1.360 1.380 1.350 1.400 4,661,600 6,372,350 1.3670 27.20 27.20 27.60 27.00 28.00 233,080 27.340 -2.86%
2010-09-20 0 1.400 1.390 1.400 1.390 1.440 1,320,000 1,862,620 1.4111 28.00 27.80 28.00 27.80 28.80 66,000 28.222 0.72%
2010-09-17 0 1.390 1.390 1.420 1.370 1.440 2,764,400 3,844,928 1.3909 27.80 27.80 28.40 27.40 28.80 138,220 27.817 -2.80%
2010-09-16 0 1.430 1.420 1.440 1.380 1.440 2,834,000 4,001,040 1.4118 28.60 28.40 28.80 27.60 28.80 141,700 28.236 0.70%
2010-09-15 0 1.420 1.430 1.440 1.410 1.470 3,052,200 4,384,784 1.4366 28.40 28.60 28.80 28.20 29.40 152,610 28.732 -4.05%
2010-09-14 0 1.480 1.470 1.490 1.430 1.510 6,252,200 9,231,412 1.4765 29.60 29.40 29.80 28.60 30.20 312,610 29.530 0.68%
2010-09-13 0 1.470 1.460 1.470 1.430 1.470 2,908,400 4,209,940 1.4475 29.40 29.20 29.40 28.60 29.40 145,420 28.950 0.68%
2010-09-10 0 1.460 1.460 1.470 1.440 1.470 1,454,000 2,108,480 1.4501 29.20 29.20 29.40 28.80 29.40 72,700 29.002 -0.68%
2010-09-09 0 1.470 1.460 1.470 1.440 1.500 3,538,400 5,196,892 1.4687 29.40 29.20 29.40 28.80 30.00 176,920 29.374 -2.00%
2010-09-08 0 1.500 1.490 1.500 1.480 1.530 3,806,200 5,718,964 1.5025 30.00 29.80 30.00 29.60 30.60 190,310 30.051 -0.66%
2010-09-07 0 1.510 1.510 1.520 1.440 1.510 5,636,200 8,326,704 1.4774 30.20 30.20 30.40 28.80 30.20 281,810 29.547 4.86%
2010-09-06 0 1.440 1.430 1.440 1.430 1.490 4,300,000 6,264,620 1.4569 28.80 28.60 28.80 28.60 29.80 215,000 29.138 1.41%
2010-09-03 0 1.420 1.410 1.420 1.380 1.490 2,134,000 3,038,000 1.4236 28.40 28.20 28.40 27.60 29.80 106,700 28.472 2.16%
2010-09-02 0 1.390 1.390 1.400 1.390 1.450 1,772,000 2,492,520 1.4066 27.80 27.80 28.00 27.80 29.00 88,600 28.132 -0.71%
2010-09-01 0 1.400 1.380 1.400 1.380 1.440 2,504,000 3,506,320 1.4003 28.00 27.60 28.00 27.60 28.80 125,200 28.006 1.45%
2010-08-31 0 1.380 1.370 1.390 1.350 1.400 2,197,000 3,009,690 1.3699 27.60 27.40 27.80 27.00 28.00 109,850 27.398 -0.72%
2010-08-30 0 1.390 1.390 1.420 1.380 1.450 3,038,200 4,311,334 1.4190 27.80 27.80 28.40 27.60 29.00 151,910 28.381 0.72%
2010-08-27 0 1.380 1.370 1.390 1.340 1.410 3,795,200 5,188,320 1.3671 27.60 27.40 27.80 26.80 28.20 189,760 27.341 0.00%
2010-08-26 0 1.380 1.380 1.400 1.370 1.450 4,456,000 6,230,100 1.3981 27.60 27.60 28.00 27.40 29.00 222,800 27.963 -4.83%
2010-08-25 0 1.450 1.440 1.450 1.420 1.500 3,496,000 5,071,850 1.4508 29.00 28.80 29.00 28.40 30.00 174,800 29.015 -1.36%
2010-08-24 0 1.470 1.470 1.500 1.470 1.550 9,861,200 14,974,342 1.5185 29.40 29.40 30.00 29.40 31.00 493,060 30.370 -1.34%
2010-08-23 0 1.490 1.480 1.500 1.450 1.520 13,610,400 20,271,374 1.4894 29.80 29.60 30.00 29.00 30.40 680,520 29.788 2.76%
2010-08-20 0 1.450 1.450 1.460 1.320 1.470 15,259,000 21,371,260 1.4006 29.00 29.00 29.20 26.40 29.40 762,950 28.011 9.85%
2010-08-19 0 1.320 1.320 1.330 1.310 1.360 3,850,000 5,121,240 1.3302 26.40 26.40 26.60 26.20 27.20 192,500 26.604 -0.75%
2010-08-18 0 1.330 1.330 1.340 1.320 1.340 3,112,000 4,141,140 1.3307 26.60 26.60 26.80 26.40 26.80 155,600 26.614 0.00%
2010-08-17 0 1.330 1.330 1.340 1.320 1.360 2,213,000 2,960,810 1.3379 26.60 26.60 26.80 26.40 27.20 110,650 26.758 -1.48%
2010-08-16 0 1.350 1.340 1.350 1.300 1.350 4,300,000 5,700,740 1.3258 27.00 26.80 27.00 26.00 27.00 215,000 26.515 3.85%
2010-08-13 0 1.300 1.290 1.300 1.250 1.310 1,758,200 2,267,362 1.2896 26.00 25.80 26.00 25.00 26.20 87,910 25.792 2.36%
2010-08-12 0 1.270 1.270 1.280 1.260 1.310 2,123,000 2,709,500 1.2763 25.40 25.40 25.60 25.20 26.20 106,150 25.525 -0.78%
2010-08-11 0 1.280 1.280 1.300 1.280 1.310 1,702,600 2,212,616 1.2996 25.60 25.60 26.00 25.60 26.20 85,130 25.991 0.00%
2010-08-10 0 1.280 1.270 1.280 1.270 1.330 1,294,000 1,674,680 1.2942 25.60 25.40 25.60 25.40 26.60 64,700 25.884 -2.29%
2010-08-09 0 1.310 1.300 1.320 1.290 1.320 1,698,000 2,212,820 1.3032 26.20 26.00 26.40 25.80 26.40 84,900 26.064 -0.76%
2010-08-06 0 1.320 1.320 1.340 1.280 1.360 2,608,800 3,474,230 1.3317 26.40 26.40 26.80 25.60 27.20 130,440 26.635 0.00%
2010-08-05 0 1.320 1.320 1.340 1.320 1.380 3,356,481 4,474,219 1.3330 26.40 26.40 26.80 26.40 27.60 167,824 26.660 -2.94%
2010-08-04 0 1.360 1.350 1.360 1.210 1.380 9,001,200 11,959,750 1.3287 27.20 27.00 27.20 24.20 27.60 450,060 26.574 7.94%
2010-08-03 0 1.260 1.240 1.250 1.240 1.280 3,894,000 4,909,520 1.2608 25.20 24.80 25.00 24.80 25.60 194,700 25.216 0.80%
2010-08-02 0 1.250 1.240 1.250 1.230 1.260 2,896,000 3,591,620 1.2402 25.00 24.80 25.00 24.60 25.20 144,800 24.804 -1.57%
2010-07-30 0 1.270 1.260 1.270 1.220 1.280 2,904,400 3,658,620 1.2597 25.40 25.20 25.40 24.40 25.60 145,220 25.194 1.60%
2010-07-29 0 1.250 1.240 1.250 1.150 1.250 6,176,200 7,577,224 1.2268 25.00 24.80 25.00 23.00 25.00 308,810 24.537 6.84%
2010-07-28 0 1.170 1.170 1.180 1.120 1.180 3,128,000 3,653,640 1.1680 23.40 23.40 23.60 22.40 23.60 156,400 23.361 1.74%
2010-07-27 0 1.150 1.130 1.160 1.130 1.170 700,600 797,700 1.1386 23.00 22.60 23.20 22.60 23.40 35,030 22.772 -0.86%
2010-07-26 0 1.160 1.150 1.160 1.150 1.180 1,939,000 2,259,940 1.1655 23.20 23.00 23.20 23.00 23.60 96,950 23.310 0.87%
2010-07-23 0 1.150 1.150 1.160 1.090 1.150 4,842,600 5,482,402 1.1321 23.00 23.00 23.20 21.80 23.00 242,130 22.642 5.50%
2010-07-22 0 1.090 1.080 1.100 1.070 1.090 896,000 970,180 1.0828 21.80 21.60 22.00 21.40 21.80 44,800 21.656 0.00%
2010-07-21 0 1.090 1.090 1.100 1.070 1.090 430,200 465,286 1.0816 21.80 21.80 22.00 21.40 21.80 21,510 21.631 0.93%
2010-07-20 0 1.080 1.080 1.090 1.080 1.100 756,000 826,400 1.0931 21.60 21.60 21.80 21.60 22.00 37,800 21.862 0.93%
2010-07-19 0 1.070 1.060 1.070 1.050 1.080 624,000 664,160 1.0644 21.40 21.20 21.40 21.00 21.60 31,200 21.287 -0.93%
2010-07-16 0 1.080 1.070 1.090 1.070 1.100 371,400 400,300 1.0778 21.60 21.40 21.80 21.40 22.00 18,570 21.556 0.00%
2010-07-15 0 1.080 1.080 1.100 1.070 1.140 1,435,600 1,567,972 1.0922 21.60 21.60 22.00 21.40 22.80 71,780 21.844 -1.82%
2010-07-14 0 1.100 1.090 1.110 1.100 1.120 1,723,000 1,912,880 1.1102 22.00 21.80 22.20 22.00 22.40 86,150 22.204 0.92%
2010-07-13 0 1.090 1.090 1.100 1.080 1.110 916,000 999,940 1.0916 21.80 21.80 22.00 21.60 22.20 45,800 21.833 -2.68%
2010-07-12 0 1.120 1.110 1.120 1.050 1.130 2,511,200 2,776,516 1.1057 22.40 22.20 22.40 21.00 22.60 125,560 22.113 6.67%
2010-07-09 0 1.050 1.050 1.070 1.050 1.110 4,530,000 4,863,680 1.0737 21.00 21.00 21.40 21.00 22.20 226,500 21.473 -2.78%
2010-07-08 0 1.080 1.070 1.090 1.080 1.130 2,202,000 2,409,340 1.0942 21.60 21.40 21.80 21.60 22.60 110,100 21.883 -2.70%
2010-07-07 0 1.110 1.100 1.110 1.100 1.130 1,032,000 1,153,260 1.1175 22.20 22.00 22.20 22.00 22.60 51,600 22.350 -0.89%
2010-07-06 0 1.120 1.110 1.120 1.080 1.150 1,964,200 2,197,980 1.1190 22.40 22.20 22.40 21.60 23.00 98,210 22.380 3.70%
2010-07-05 0 1.080 1.070 1.080 1.060 1.100 1,256,000 1,353,000 1.0772 21.60 21.40 21.60 21.20 22.00 62,800 21.545 -1.82%
2010-07-02 0 1.100 1.080 1.100 1.080 1.140 2,170,000 2,389,660 1.1012 22.00 21.60 22.00 21.60 22.80 108,500 22.025 3.77%
2010-06-30 0 1.060 1.070 1.080 1.050 1.100 2,212,200 2,369,408 1.0711 21.20 21.40 21.60 21.00 22.00 110,610 21.421 -3.64%
2010-06-29 0 1.100 1.090 1.130 1.090 1.180 2,424,000 2,687,700 1.1088 22.00 21.80 22.60 21.80 23.60 121,200 22.176 -4.35%
2010-06-28 0 1.150 1.140 1.150 1.140 1.200 1,672,000 1,951,380 1.1671 23.00 22.80 23.00 22.80 24.00 83,600 23.342 -2.54%
2010-06-25 0 1.180 1.180 1.190 1.180 1.220 2,292,000 2,728,760 1.1906 23.60 23.60 23.80 23.60 24.40 114,600 23.811 -2.48%
2010-06-24 0 1.210 1.200 1.210 1.210 1.240 1,488,000 1,821,360 1.2240 24.20 24.00 24.20 24.20 24.80 74,400 24.481 0.00%
2010-06-23 0 1.210 1.200 1.220 1.180 1.250 4,124,000 5,050,110 1.2246 24.20 24.00 24.40 23.60 25.00 206,200 24.491 0.83%
2010-06-22 0 1.200 1.190 1.200 1.170 1.240 5,182,000 6,198,060 1.1961 24.00 23.80 24.00 23.40 24.80 259,100 23.921 -4.76%
2010-06-21 0 1.260 1.260 1.270 1.190 1.260 2,954,000 3,608,960 1.2217 25.20 25.20 25.40 23.80 25.20 147,700 24.434 4.13%
2010-06-18 0 1.210 1.210 1.220 1.200 1.250 1,672,000 2,041,120 1.2208 24.20 24.20 24.40 24.00 25.00 83,600 24.415 -3.20%
2010-06-17 0 1.250 1.250 1.260 1.240 1.310 3,221,000 4,059,530 1.2603 25.00 25.00 25.20 24.80 26.20 161,050 25.207 -4.58%
2010-06-15 0 1.310 1.300 1.320 1.270 1.310 1,046,000 1,356,220 1.2966 26.20 26.00 26.40 25.40 26.20 52,300 25.932 1.55%
2010-06-14 0 1.290 1.290 1.300 1.280 1.320 1,226,000 1,599,700 1.3048 25.80 25.80 26.00 25.60 26.40 61,300 26.096 0.78%
2010-06-11 0 1.280 1.270 1.280 1.260 1.370 4,648,000 6,118,540 1.3164 25.60 25.40 25.60 25.20 27.40 232,400 26.328 0.00%
2010-06-10 0 1.280 1.270 1.280 1.180 1.290 2,835,800 3,525,360 1.2432 25.60 25.40 25.60 23.60 25.80 141,790 24.863 5.79%
2010-06-09 0 1.210 1.210 1.230 1.180 1.230 1,881,000 2,263,910 1.2036 24.20 24.20 24.60 23.60 24.60 94,050 24.071 3.42%
2010-06-08 0 1.170 1.170 1.190 1.170 1.190 768,000 907,860 1.1821 23.40 23.40 23.80 23.40 23.80 38,400 23.642 -2.50%
2010-06-07 0 1.200 1.200 1.210 1.160 1.210 5,506,000 6,566,020 1.1925 24.00 24.00 24.20 23.20 24.20 275,300 23.850 -4.00%
2010-06-04 0 1.250 1.240 1.250 1.180 1.250 2,404,000 2,952,700 1.2282 25.00 24.80 25.00 23.60 25.00 120,200 24.565 5.04%
2010-06-03 0 1.190 1.190 1.200 1.170 1.250 4,344,000 5,276,540 1.2147 23.80 23.80 24.00 23.40 25.00 217,200 24.293 2.59%
2010-06-02 0 1.160 1.150 1.170 1.050 1.210 4,618,000 5,194,720 1.1249 23.20 23.00 23.40 21.00 24.20 230,900 22.498 -1.69%
2010-06-01 0 1.180 1.150 1.160 1.160 1.280 5,803,200 7,126,002 1.2279 23.60 23.00 23.20 23.20 25.60 290,160 24.559 -5.60%
2010-05-31 0 1.250 1.230 1.250 1.180 1.270 8,086,000 9,979,360 1.2342 25.00 24.60 25.00 23.60 25.40 404,300 24.683 5.93%
2010-05-28 0 1.180 1.170 1.180 1.150 1.240 6,301,000 7,494,090 1.1893 23.60 23.40 23.60 23.00 24.80 315,050 23.787 4.42%
2010-05-27 0 1.130 1.130 1.140 0.970 1.160 10,066,000 11,086,260 1.1014 22.60 22.60 22.80 19.40 23.20 503,300 22.027 14.14%
2010-05-26 0 0.990 0.970 0.990 0.940 0.990 3,791,200 3,663,524 0.9663 19.80 19.40 19.80 18.80 19.80 189,560 19.326 3.13%
2010-05-25 0 0.960 0.960 0.970 0.950 1.060 8,281,200 8,288,498 1.0009 19.20 19.20 19.40 19.00 21.20 414,060 20.018 -10.28%
2010-05-24 0 1.070 1.070 1.080 1.010 1.090 5,482,000 5,887,660 1.0740 21.40 21.40 21.60 20.20 21.80 274,100 21.480 1.90%
2010-05-20 0 1.050 1.030 1.040 0.960 1.180 18,442,000 18,931,120 1.0265 21.00 20.60 20.80 19.20 23.60 922,100 20.530 -8.70%
2010-05-19 0 1.150 1.150 1.170 1.140 1.250 2,968,000 3,471,400 1.1696 23.00 23.00 23.40 22.80 25.00 148,400 23.392 -8.00%
2010-05-18 0 1.250 1.250 1.260 1.130 1.270 5,641,000 6,750,380 1.1967 25.00 25.00 25.20 22.60 25.40 282,050 23.933 1.63%
2010-05-17 0 1.230 1.220 1.230 1.210 1.260 2,488,000 3,078,780 1.2375 24.60 24.40 24.60 24.20 25.20 124,400 24.749 -4.65%
2010-05-14 0 1.290 1.290 1.300 1.280 1.320 1,206,000 1,569,140 1.3011 25.80 25.80 26.00 25.60 26.40 60,300 26.022 -2.27%
2010-05-13 0 1.320 1.320 1.330 1.290 1.330 2,003,400 2,633,068 1.3143 26.40 26.40 26.60 25.80 26.60 100,170 26.286 1.54%
2010-05-12 0 1.300 1.300 1.310 1.240 1.350 4,706,000 6,078,160 1.2916 26.00 26.00 26.20 24.80 27.00 235,300 25.832 -2.26%
2010-05-11 0 1.330 1.310 1.330 1.300 1.400 6,359,000 8,590,034 1.3508 26.60 26.20 26.60 26.00 28.00 317,950 27.017 0.00%
2010-05-10 0 1.330 1.330 1.340 1.200 1.340 5,525,000 7,008,560 1.2685 26.60 26.60 26.80 24.00 26.80 276,250 25.370 7.26%
2010-05-07 0 1.240 1.230 1.240 1.120 1.300 5,481,600 6,766,280 1.2344 24.80 24.60 24.80 22.40 26.00 274,080 24.687 -3.12%
2010-05-06 0 1.280 1.270 1.280 1.250 1.360 7,920,400 10,185,104 1.2859 25.60 25.40 25.60 25.00 27.20 396,020 25.719 -5.88%
2010-05-05 0 1.360 1.360 1.370 1.320 1.390 8,173,000 11,076,900 1.3553 27.20 27.20 27.40 26.40 27.80 408,650 27.106 -2.86%
2010-05-04 0 1.400 1.400 1.410 1.400 1.460 5,928,000 8,469,120 1.4287 28.00 28.00 28.20 28.00 29.20 296,400 28.573 -0.71%
2010-05-03 0 1.410 1.390 1.410 1.380 1.430 1,690,000 2,386,940 1.4124 28.20 27.80 28.20 27.60 28.60 84,500 28.248 -2.76%
2010-04-30 0 1.450 1.430 1.450 1.360 1.460 11,446,000 16,027,960 1.4003 29.00 28.60 29.00 27.20 29.20 572,300 28.006 2.84%
2010-04-29 0 1.410 1.410 1.420 1.380 1.530 9,552,000 13,707,160 1.4350 28.20 28.20 28.40 27.60 30.60 477,600 28.700 -7.24%
2010-04-28 0 1.520 1.510 1.520 1.480 1.540 7,339,000 11,133,550 1.5170 30.40 30.20 30.40 29.60 30.80 366,950 30.341 -0.65%
2010-04-27 0 1.530 1.520 1.540 1.480 1.550 12,655,000 19,157,780 1.5139 30.60 30.40 30.80 29.60 31.00 632,750 30.277 -1.92%
2010-04-26 0 1.560 1.550 1.560 1.510 1.620 10,141,800 15,732,668 1.5513 31.20 31.00 31.20 30.20 32.40 507,090 31.025 -1.27%
2010-04-23 0 1.580 1.580 1.590 1.500 1.650 24,617,600 39,160,952 1.5908 31.60 31.60 31.80 30.00 33.00 1,230,880 31.815 6.04%
2010-04-22 0 1.490 1.490 1.500 1.450 1.520 5,529,400 8,223,828 1.4873 29.80 29.80 30.00 29.00 30.40 276,470 29.746 -1.97%
2010-04-21 0 1.520 1.520 1.530 1.430 1.530 15,357,000 23,076,952 1.5027 30.40 30.40 30.60 28.60 30.60 767,850 30.054 4.83%
2010-04-20 0 1.450 1.440 1.450 1.280 1.450 18,548,600 25,374,240 1.3680 29.00 28.80 29.00 25.60 29.00 927,430 27.360 5.84%
2010-04-19 0 1.370 1.360 1.370 1.330 1.450 16,980,400 23,281,070 1.3711 27.40 27.20 27.40 26.60 29.00 849,020 27.421 -6.80%
2010-04-16 0 1.470 1.460 1.470 1.440 1.490 6,843,200 10,026,610 1.4652 29.40 29.20 29.40 28.80 29.80 342,160 29.304 -0.68%
2010-04-15 0 1.480 1.480 1.490 1.430 1.510 6,917,000 10,265,356 1.4841 29.60 29.60 29.80 28.60 30.20 345,850 29.682 0.00%
2010-04-14 0 1.480 1.480 1.490 1.470 1.520 5,750,400 8,547,476 1.4864 29.60 29.60 29.80 29.40 30.40 287,520 29.728 0.68%
2010-04-13 0 1.470 1.470 1.480 1.420 1.560 15,273,200 22,633,088 1.4819 29.40 29.40 29.60 28.40 31.20 763,660 29.638 -3.92%
2010-04-12 0 1.530 1.530 1.540 1.480 1.570 18,300,000 27,872,974 1.5231 30.60 30.60 30.80 29.60 31.40 915,000 30.462 1.32%
2010-04-09 0 1.510 1.510 1.520 1.490 1.580 13,174,600 20,173,188 1.5312 30.20 30.20 30.40 29.80 31.60 658,730 30.624 -3.82%
2010-04-08 0 1.570 1.560 1.570 1.460 1.570 21,597,200 33,027,220 1.5292 31.40 31.20 31.40 29.20 31.40 1,079,860 30.585 6.08%
2010-04-07 0 1.480 1.470 1.480 1.390 1.490 16,427,400 23,630,120 1.4385 29.60 29.40 29.60 27.80 29.80 821,370 28.769 3.50%
2010-04-01 0 1.430 1.420 1.430 1.360 1.470 19,799,000 28,222,772 1.4255 28.60 28.40 28.60 27.20 29.40 989,950 28.509 3.62%
2010-03-31 0 1.380 1.390 1.400 1.220 1.420 41,958,600 56,705,736 1.3515 27.60 27.80 28.00 24.40 28.40 2,097,930 27.029 13.11%
2010-03-30 0 1.220 1.220 1.230 1.200 1.260 7,290,000 8,989,898 1.2332 24.40 24.40 24.60 24.00 25.20 364,500 24.664 0.00%
2010-03-29 0 1.220 1.210 1.220 1.210 1.270 5,334,600 6,608,354 1.2388 24.40 24.20 24.40 24.20 25.40 266,730 24.775 -3.17%
2010-03-26 0 1.260 1.260 1.270 1.220 1.280 8,373,600 10,551,262 1.2601 25.20 25.20 25.40 24.40 25.60 418,680 25.201 1.61%
2010-03-25 0 1.240 1.240 1.260 1.200 1.280 12,745,200 15,967,754 1.2528 24.80 24.80 25.20 24.00 25.60 637,260 25.057 -0.80%
2010-03-24 0 1.250 1.240 1.250 1.230 1.340 34,236,600 43,477,918 1.2699 25.00 24.80 25.00 24.60 26.80 1,711,830 25.399 2.46%
2010-03-23 0 1.220 1.220 1.230 1.200 1.390 42,561,400 56,118,564 1.3185 24.40 24.40 24.60 24.00 27.80 2,128,070 26.371 -6.87%
2010-03-22 0 1.310 1.300 1.310 1.180 1.310 28,268,000 36,228,156 1.2816 26.20 26.00 26.20 23.60 26.20 1,413,400 25.632 6.50%
2010-03-19 0 1.230 1.230 1.240 1.130 1.250 32,951,600 39,931,160 1.2118 24.60 24.60 24.80 22.60 25.00 1,647,580 24.236 7.89%
2010-03-18 0 1.140 1.140 1.150 1.040 1.150 17,437,400 18,907,972 1.0843 22.80 22.80 23.00 20.80 23.00 871,870 21.687 7.55%
2010-03-17 0 1.060 1.050 1.060 1.000 1.120 26,338,400 27,743,236 1.0533 21.20 21.00 21.20 20.00 22.40 1,316,920 21.067 -3.64%
2010-03-16 0 1.100 1.090 1.100 1.010 1.120 39,229,000 42,381,936 1.0804 22.00 21.80 22.00 20.20 22.40 1,961,450 21.607 11.11%
2010-03-15 0 0.990 0.980 0.990 0.910 1.030 50,240,000 49,128,390 0.9779 19.80 19.60 19.80 18.20 20.60 2,512,000 19.557 10.00%
2010-03-12 0 0.900 0.890 0.900 0.830 0.940 38,130,600 34,523,306 0.9054 18.00 17.80 18.00 16.60 18.80 1,906,530 18.108 8.43%
2010-03-11 0 0.830 0.820 0.840 0.820 0.850 2,759,000 2,296,710 0.8324 16.60 16.40 16.80 16.40 17.00 137,950 16.649 -1.19%
2010-03-10 0 0.840 0.830 0.840 0.830 0.850 2,028,000 1,702,480 0.8395 16.80 16.60 16.80 16.60 17.00 101,400 16.790 -1.18%
2010-03-09 0 0.850 0.840 0.850 0.840 0.860 5,132,000 4,354,540 0.8485 17.00 16.80 17.00 16.80 17.20 256,600 16.970 2.41%
2010-03-08 0 0.830 0.840 0.850 0.810 0.850 5,501,200 4,562,762 0.8294 16.60 16.80 17.00 16.20 17.00 275,060 16.588 1.22%
2010-03-05 0 0.820 0.810 0.820 0.810 0.830 3,407,000 2,783,020 0.8169 16.40 16.20 16.40 16.20 16.60 170,350 16.337 1.23%
2010-03-04 0 0.810 0.810 0.820 0.800 0.830 4,141,000 3,382,540 0.8168 16.20 16.20 16.40 16.00 16.60 207,050 16.337 -2.41%
2010-03-03 0 0.830 0.820 0.830 0.810 0.840 5,554,800 4,597,236 0.8276 16.60 16.40 16.60 16.20 16.80 277,740 16.552 2.47%
2010-03-02 0 0.810 0.810 0.820 0.790 0.860 22,908,000 18,690,900 0.8159 16.20 16.20 16.40 15.80 17.20 1,145,400 16.318 -5.81%
2010-03-01 0 0.860 0.850 0.860 0.840 0.880 4,276,200 3,687,004 0.8622 17.20 17.00 17.20 16.80 17.60 213,810 17.244 0.00%
2010-02-26 0 0.860 0.850 0.860 0.840 0.910 9,866,000 8,654,480 0.8772 17.20 17.00 17.20 16.80 18.20 493,300 17.544 -4.44%
2010-02-25 0 0.900 0.900 0.910 0.880 0.930 11,882,400 10,803,160 0.9092 18.00 18.00 18.20 17.60 18.60 594,120 18.183 2.27%
2010-02-24 0 0.880 0.870 0.890 0.830 0.900 29,110,000 25,380,000 0.8719 17.60 17.40 17.80 16.60 18.00 1,455,500 17.437 4.76%
2010-02-23 0 0.840 0.820 0.840 0.790 0.850 9,619,000 7,823,910 0.8134 16.80 16.40 16.80 15.80 17.00 480,950 16.268 5.00%
2010-02-22 0 0.800 0.800 0.810 0.780 0.830 6,738,000 5,412,540 0.8033 16.00 16.00 16.20 15.60 16.60 336,900 16.066 0.00%
2010-02-19 0 0.800 0.790 0.800 0.800 0.850 3,858,000 3,141,660 0.8143 16.00 15.80 16.00 16.00 17.00 192,900 16.286 -4.76%
2010-02-18 0 0.840 0.830 0.850 0.820 0.870 1,936,000 1,622,240 0.8379 16.80 16.60 17.00 16.40 17.40 96,800 16.759 0.00%
2010-02-17 0 0.840 0.840 0.850 0.840 0.890 1,525,000 1,318,430 0.8645 16.80 16.80 17.00 16.80 17.80 76,250 17.291 -4.55%
2010-02-12 0 0.880 0.870 0.880 0.860 0.900 2,938,600 2,580,832 0.8783 17.60 17.40 17.60 17.20 18.00 146,930 17.565 0.00%
2010-02-11 0 0.880 0.880 0.890 0.840 0.900 4,654,000 4,045,010 0.8691 17.60 17.60 17.80 16.80 18.00 232,700 17.383 6.02%
2010-02-10 0 0.830 0.820 0.830 0.810 0.850 3,967,000 3,289,680 0.8293 16.60 16.40 16.60 16.20 17.00 198,350 16.585 -4.60%
2010-02-09 0 0.870 0.840 0.870 0.790 0.870 9,183,800 7,568,036 0.8241 17.40 16.80 17.40 15.80 17.40 459,190 16.481 0.00%
2010-02-08 0 0.870 0.850 0.860 0.840 0.900 4,058,400 3,510,286 0.8649 17.40 17.00 17.20 16.80 18.00 202,920 17.299 -3.33%
2010-02-05 0 0.900 0.890 0.910 0.880 0.930 6,175,400 5,534,592 0.8962 18.00 17.80 18.20 17.60 18.60 308,770 17.925 -4.26%
2010-02-04 0 0.940 0.940 0.950 0.890 0.980 10,355,000 9,765,616 0.9431 18.80 18.80 19.00 17.80 19.60 517,750 18.862 2.17%
2010-02-03 0 0.920 0.910 0.920 0.860 0.920 5,988,800 5,321,216 0.8885 18.40 18.20 18.40 17.20 18.40 299,440 17.771 4.55%
2010-02-02 0 0.880 0.860 0.880 0.860 0.910 3,457,200 3,027,940 0.8758 17.60 17.20 17.60 17.20 18.20 172,860 17.517 -1.12%
2010-02-01 0 0.890 0.880 0.900 0.850 0.920 5,746,000 5,012,840 0.8724 17.80 17.60 18.00 17.00 18.40 287,300 17.448 -3.26%
2010-01-29 0 0.920 0.910 0.920 0.790 0.940 14,114,000 12,732,060 0.9021 18.40 18.20 18.40 15.80 18.80 705,700 18.042 9.52%
2010-01-28 0 0.840 0.830 0.840 0.810 0.870 10,760,000 9,021,540 0.8384 16.80 16.60 16.80 16.20 17.40 538,000 16.769 5.00%
2010-01-27 0 0.800 0.800 0.810 0.760 0.890 12,404,000 10,323,700 0.8323 16.00 16.00 16.20 15.20 17.80 620,200 16.646 -6.98%
2010-01-26 0 0.860 0.860 0.880 0.860 1.050 13,374,000 12,447,260 0.9307 17.20 17.20 17.60 17.20 21.00 668,700 18.614 -14.85%
2010-01-25 0 1.010 1.000 1.010 0.970 1.030 7,704,000 7,718,040 1.0018 20.20 20.00 20.20 19.40 20.60 385,200 20.036 -3.81%
2010-01-22 0 1.050 1.050 1.060 0.970 1.070 13,128,000 13,358,120 1.0175 21.00 21.00 21.20 19.40 21.40 656,400 20.351 -2.78%
2010-01-21 0 1.080 1.080 1.100 1.070 1.160 7,988,000 8,850,480 1.1080 21.60 21.60 22.00 21.40 23.20 399,400 22.159 -6.09%
2010-01-20 0 1.150 1.140 1.150 1.140 1.230 5,534,000 6,474,920 1.1700 23.00 22.80 23.00 22.80 24.60 276,700 23.401 -5.74%
2010-01-19 0 1.220 1.210 1.220 1.170 1.270 9,178,000 11,180,680 1.2182 24.40 24.20 24.40 23.40 25.40 458,900 24.364 2.52%
2010-01-18 0 1.190 1.180 1.190 1.060 1.190 9,931,000 11,293,980 1.1372 23.80 23.60 23.80 21.20 23.80 496,550 22.745 8.18%
2010-01-15 0 1.100 1.090 1.100 1.070 1.130 5,992,000 6,608,600 1.1029 22.00 21.80 22.00 21.40 22.60 299,600 22.058 0.92%
2010-01-14 0 1.090 1.080 1.090 1.070 1.150 7,220,000 7,976,100 1.1047 21.80 21.60 21.80 21.40 23.00 361,000 22.094 0.93%
2010-01-13 0 1.080 1.070 1.080 1.040 1.090 6,620,000 7,104,580 1.0732 21.60 21.40 21.60 20.80 21.80 331,000 21.464 -0.92%
2010-01-12 0 1.090 1.080 1.090 1.020 1.100 6,506,000 6,916,720 1.0631 21.80 21.60 21.80 20.40 22.00 325,300 21.263 3.81%
2010-01-11 0 1.050 1.040 1.050 1.030 1.120 9,906,000 10,467,680 1.0567 21.00 20.80 21.00 20.60 22.40 495,300 21.134 -4.55%
2010-01-08 0 1.100 1.090 1.100 1.070 1.140 12,342,000 13,643,016 1.1054 22.00 21.80 22.00 21.40 22.80 617,100 22.108 1.85%
2010-01-07 0 1.080 1.080 1.090 1.070 1.190 14,099,000 15,810,870 1.1214 21.60 21.60 21.80 21.40 23.80 704,950 22.428 -6.90%
2010-01-06 0 1.160 1.160 1.170 1.010 1.190 33,986,000 38,207,580 1.1242 23.20 23.20 23.40 20.20 23.80 1,699,300 22.484 14.85%
2010-01-05 0 1.010 1.000 1.010 0.960 1.040 19,764,000 19,650,680 0.9943 20.20 20.00 20.20 19.20 20.80 988,200 19.885 1.00%
2010-01-04 0 1.000 0.990 1.000 0.840 1.030 59,956,000 56,851,530 0.9482 20.00 19.80 20.00 16.80 20.60 2,997,800 18.964 20.48%
2009-12-31 0 0.830 0.810 0.830 0.790 0.830 3,030,000 2,466,380 0.8140 16.60 16.20 16.60 15.80 16.60 151,500 16.280 3.75%
2009-12-30 0 0.800 0.790 0.800 0.790 0.830 4,614,000 3,710,660 0.8042 16.00 15.80 16.00 15.80 16.60 230,700 16.084 0.00%
2009-12-29 0 0.800 0.800 0.810 0.760 0.820 8,216,000 6,519,160 0.7935 16.00 16.00 16.20 15.20 16.40 410,800 15.869 5.26%
2009-12-28 0 0.760 0.750 0.760 0.750 0.830 7,306,000 5,653,740 0.7738 15.20 15.00 15.20 15.00 16.60 365,300 15.477 -2.79%
2009-12-24 0 0.860 0.840 0.860 0.800 0.860 2,556,000 2,146,940 0.8400 15.64 15.27 15.64 14.55 15.64 140,580 15.272 3.61%
2009-12-23 0 0.830 0.830 0.840 0.810 0.840 2,688,000 2,216,080 0.8244 15.09 15.09 15.27 14.73 15.27 147,840 14.990 2.47%
2009-12-22 0 0.810 0.800 0.810 0.800 0.820 3,120,000 2,525,740 0.8095 14.73 14.55 14.73 14.55 14.91 171,600 14.719 2.53%
2009-12-21 0 0.790 0.780 0.790 0.750 0.800 2,292,000 1,801,060 0.7858 14.36 14.18 14.36 13.64 14.55 126,060 14.287 3.95%
2009-12-18 0 0.760 0.760 0.770 0.740 0.790 6,374,000 4,844,660 0.7601 13.82 13.82 14.00 13.45 14.36 350,570 13.819 -5.00%
2009-12-17 0 0.800 0.790 0.800 0.790 0.860 8,508,000 7,042,980 0.8278 14.55 14.36 14.55 14.36 15.64 467,940 15.051 -3.61%
2009-12-16 0 0.830 0.820 0.830 0.800 0.850 8,240,000 6,780,520 0.8229 15.09 14.91 15.09 14.55 15.45 453,200 14.961 -1.19%
2009-12-15 0 0.840 0.840 0.850 0.830 0.860 7,028,000 5,937,480 0.8448 15.27 15.27 15.45 15.09 15.64 386,540 15.361 -3.45%
2009-12-14 0 0.870 0.860 0.870 0.810 0.880 18,091,000 15,039,670 0.8313 15.82 15.64 15.82 14.73 16.00 995,005 15.115 1.16%
2009-12-11 0 0.860 0.850 0.860 0.840 0.910 10,726,000 9,236,100 0.8611 15.64 15.45 15.64 15.27 16.55 589,930 15.656 -2.27%
2009-12-10 0 0.880 0.880 0.890 0.830 0.930 24,694,000 21,509,820 0.8711 16.00 16.00 16.18 15.09 16.91 1,358,170 15.837 -3.30%
2009-12-09 0 0.910 0.900 0.910 0.800 0.920 49,828,000 42,988,780 0.8627 16.55 16.36 16.55 14.55 16.73 2,740,540 15.686 12.35%
2009-12-08 0 0.810 0.810 0.820 0.740 0.840 21,974,000 17,627,460 0.8022 14.73 14.73 14.91 13.45 15.27 1,208,570 14.585 5.19%
2009-12-07 0 0.770 0.760 0.770 0.700 0.780 16,000,000 11,896,100 0.7435 14.00 13.82 14.00 12.73 14.18 880,000 13.518 5.48%
2009-12-04 0 0.730 0.720 0.730 0.720 0.830 31,963,000 24,751,800 0.7744 13.27 13.09 13.27 13.09 15.09 1,757,965 14.080 1.39%
2009-12-03 0 0.720 0.720 0.730 0.640 0.730 33,564,000 23,680,960 0.7055 13.09 13.09 13.27 11.64 13.27 1,846,020 12.828 12.50%
2009-12-02 0 0.640 0.630 0.640 0.620 0.660 8,720,000 5,609,280 0.6433 11.64 11.45 11.64 11.27 12.00 479,600 11.696 1.59%
2009-12-01 0 0.630 0.630 0.640 0.600 0.640 7,960,000 4,914,980 0.6175 11.45 11.45 11.64 10.91 11.64 437,800 11.227 6.78%
2009-11-30 0 0.590 0.580 0.590 0.530 0.620 14,304,000 8,334,220 0.5826 10.73 10.55 10.73 9.636 11.27 786,720 10.594 11.32%
2009-11-27 0 0.530 0.530 0.540 0.520 0.560 2,372,000 1,271,840 0.5362 9.636 9.636 9.818 9.455 10.18 130,460 9.7489 -7.02%
2009-11-26 0 0.570 0.560 0.570 0.550 0.570 3,088,000 1,723,280 0.5581 10.36 10.18 10.36 10.00 10.36 169,840 10.146 3.64%
2009-11-25 0 0.550 0.550 0.560 0.540 0.560 1,338,000 737,000 0.5508 10.00 10.00 10.18 9.818 10.18 73,590 10.015 -1.79%
2009-11-24 0 0.560 0.550 0.570 0.540 0.570 3,538,000 1,967,820 0.5562 10.18 10.00 10.36 9.818 10.36 194,590 10.113 0.00%
2009-11-23 0 0.560 0.550 0.570 0.550 0.570 1,558,000 869,460 0.5581 10.18 10.00 10.36 10.00 10.36 85,690 10.147 0.00%
2009-11-20 0 0.560 0.550 0.560 0.540 0.570 6,204,000 3,423,740 0.5519 10.18 10.00 10.18 9.818 10.36 341,220 10.034 -1.75%
2009-11-19 0 0.570 0.570 0.590 0.570 0.590 1,214,000 697,160 0.5743 10.36 10.36 10.73 10.36 10.73 66,770 10.441 -3.39%
2009-11-18 0 0.590 0.580 0.590 0.570 0.590 4,516,000 2,615,040 0.5791 10.73 10.55 10.73 10.36 10.73 248,380 10.528 1.72%
2009-11-17 0 0.580 0.560 0.580 0.550 0.610 12,786,000 7,291,600 0.5703 10.55 10.18 10.55 10.00 11.09 703,230 10.369 -6.45%
2009-11-16 0 0.620 0.610 0.620 0.620 0.650 4,652,000 2,959,680 0.6362 11.27 11.09 11.27 11.27 11.82 255,860 11.568 -1.59%
2009-11-13 0 0.630 0.630 0.640 0.620 0.630 3,856,000 2,411,820 0.6255 11.45 11.45 11.64 11.27 11.45 212,080 11.372 0.00%
2009-11-12 0 0.630 0.620 0.630 0.600 0.650 11,502,000 7,167,340 0.6231 11.45 11.27 11.45 10.91 11.82 632,610 11.330 -1.56%
2009-11-11 0 0.640 0.630 0.640 0.580 0.670 24,040,000 15,438,280 0.6422 11.64 11.45 11.64 10.55 12.18 1,322,200 11.676 8.47%
2009-11-10 0 0.590 0.580 0.590 0.550 0.640 17,952,000 10,936,720 0.6092 10.73 10.55 10.73 10.00 11.64 987,360 11.077 -1.67%
2009-11-09 0 0.600 0.590 0.600 0.540 0.600 16,684,000 9,462,380 0.5672 10.91 10.73 10.91 9.818 10.91 917,620 10.312 11.11%
2009-11-06 0 0.540 0.530 0.550 0.510 0.570 8,262,000 4,458,420 0.5396 9.818 9.636 10.00 9.273 10.36 454,410 9.8114 5.88%
2009-11-05 0 0.510 0.500 0.510 0.495 0.510 482,000 241,770 0.5016 9.273 9.091 9.273 9.000 9.273 26,510 9.1200 2.00%
2009-11-04 0 0.500 0.500 0.510 0.495 0.510 1,462,000 732,290 0.5009 9.091 9.091 9.273 9.000 9.273 80,410 9.1070 1.01%
2009-11-03 0 0.495 0.495 0.500 0.490 0.500 1,470,000 731,250 0.4974 9.000 9.000 9.091 8.909 9.091 80,850 9.0445 -1.00%
2009-11-02 0 0.500 0.500 0.510 0.500 0.510 392,000 196,560 0.5014 9.091 9.091 9.273 9.091 9.273 21,560 9.1169 -1.96%
2009-10-30 0 0.510 0.500 0.510 0.490 0.520 2,492,000 1,256,200 0.5041 9.273 9.091 9.273 8.909 9.455 137,060 9.1653 2.00%
2009-10-29 0 0.500 0.500 0.510 0.500 0.510 1,514,000 757,200 0.5001 9.091 9.091 9.273 9.091 9.273 83,270 9.0933 -3.85%
2009-10-28 0 0.520 0.510 0.520 0.510 0.530 2,170,000 1,120,200 0.5162 9.455 9.273 9.455 9.273 9.636 119,350 9.3858 0.00%
2009-10-27 0 0.520 0.510 0.520 0.510 0.530 2,046,000 1,056,220 0.5162 9.455 9.273 9.455 9.273 9.636 112,530 9.3861 -1.89%
2009-10-23 0 0.530 0.520 0.530 0.510 0.530 2,860,000 1,474,660 0.5156 9.636 9.455 9.636 9.273 9.636 157,300 9.3748 1.92%
2009-10-22 0 0.520 0.510 0.520 0.510 0.540 1,234,000 633,580 0.5134 9.455 9.273 9.455 9.273 9.818 67,870 9.3352 1.96%
2009-10-21 0 0.510 0.510 0.520 0.500 0.520 3,124,000 1,583,180 0.5068 9.273 9.273 9.455 9.091 9.455 171,820 9.2142 -3.77%
2009-10-20 0 0.530 0.510 0.530 0.510 0.530 2,276,000 1,173,520 0.5156 9.636 9.273 9.636 9.273 9.636 125,180 9.3747 1.92%
2009-10-19 0 0.520 0.510 0.520 0.500 0.520 990,000 503,800 0.5089 9.455 9.273 9.455 9.091 9.455 54,450 9.2525 1.96%
2009-10-16 0 0.510 0.500 0.510 0.500 0.510 730,000 368,820 0.5052 9.273 9.091 9.273 9.091 9.273 40,150 9.1861 0.00%
2009-10-15 0 0.510 0.510 0.520 0.510 0.530 1,848,000 952,120 0.5152 9.273 9.273 9.455 9.273 9.636 101,640 9.3676 -1.92%
2009-10-14 0 0.520 0.510 0.520 0.500 0.530 2,124,000 1,087,640 0.5121 9.455 9.273 9.455 9.091 9.636 116,820 9.3104 4.00%
2009-10-13 0 0.500 0.500 0.510 0.490 0.510 3,618,000 1,818,000 0.5025 9.091 9.091 9.273 8.909 9.273 198,990 9.1361 0.00%
2009-10-12 0 0.500 0.495 0.500 0.500 0.510 2,324,000 1,173,540 0.5050 9.091 9.000 9.091 9.091 9.273 127,820 9.1812 0.00%
2009-10-09 0 0.500 0.500 0.510 0.500 0.530 2,154,000 1,087,060 0.5047 9.091 9.091 9.273 9.091 9.636 118,470 9.1758 0.00%
2009-10-08 0 0.500 0.495 0.500 0.500 0.510 968,000 486,660 0.5027 9.091 9.000 9.091 9.091 9.273 53,240 9.1409 0.00%
2009-10-07 0 0.500 0.500 0.510 0.475 0.510 1,520,000 760,600 0.5004 9.091 9.091 9.273 8.636 9.273 83,600 9.0981 0.00%
2009-10-06 0 0.500 0.495 0.500 0.490 0.500 766,000 377,500 0.4928 9.091 9.000 9.091 8.909 9.091 42,130 8.9604 0.00%
2009-10-05 0 0.500 0.495 0.500 0.490 0.510 556,000 274,520 0.4937 9.091 9.000 9.091 8.909 9.273 30,580 8.9771 -1.96%
2009-10-02 0 0.510 0.480 0.510 0.465 0.510 1,784,000 858,090 0.4810 9.273 8.727 9.273 8.455 9.273 98,120 8.7453 2.00%
2009-09-30 0 0.500 0.495 0.500 0.495 0.550 2,172,000 1,089,330 0.5015 9.091 9.000 9.091 9.000 10.00 119,460 9.1188 -1.96%
2009-09-29 0 0.510 0.510 0.520 0.500 0.520 632,000 324,940 0.5141 9.273 9.273 9.455 9.091 9.455 34,760 9.3481 -1.92%
2009-09-28 0 0.520 0.500 0.520 0.500 0.530 908,000 460,360 0.5070 9.455 9.091 9.455 9.091 9.636 49,940 9.2183 -1.89%
2009-09-25 0 0.530 0.530 0.550 0.530 0.560 1,322,000 710,340 0.5373 9.636 9.636 10.00 9.636 10.18 72,710 9.7695 -5.36%
2009-09-24 0 0.560 0.540 0.560 0.540 0.560 746,000 403,240 0.5405 10.18 9.818 10.18 9.818 10.18 41,030 9.8279 -1.75%
2009-09-23 0 0.570 0.560 0.570 0.570 0.590 1,424,000 824,520 0.5790 10.36 10.18 10.36 10.36 10.73 78,320 10.528 -5.00%
2009-09-22 0 0.600 0.590 0.600 0.570 0.620 5,044,000 3,002,080 0.5952 10.91 10.73 10.91 10.36 11.27 277,420 10.821 5.26%
2009-09-21 0 0.570 0.560 0.570 0.560 0.640 3,916,000 2,244,140 0.5731 10.36 10.18 10.36 10.18 11.64 215,380 10.419 1.79%
2009-09-18 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2009-09-11 0 0.560 0.540 0.560 0.540 0.560 712,000 387,880 0.5448 10.18 9.818 10.18 9.818 10.18 39,160 9.9050 -1.75%
2009-09-10 0 0.570 0.540 0.570 0.540 0.570 400,000 219,480 0.5487 10.36 9.818 10.36 9.818 10.36 22,000 9.9764 0.00%
2009-09-09 0 0.570 0.540 0.570 0.530 0.580 1,504,000 843,660 0.5609 10.36 9.818 10.36 9.636 10.55 82,720 10.199 3.64%
2009-09-08 0 0.550 0.530 0.550 0.550 0.550 28,000 14,800 0.5286 10.00 9.636 10.00 10.00 10.00 1,540 9.6104 -3.51%
2009-09-07 0 0.570 0.540 0.570 0.550 0.570 464,000 257,800 0.5556 10.36 9.818 10.36 10.00 10.36 25,520 10.102 3.64%
2009-09-04 0 0.550 0.530 0.550 0.520 0.580 3,832,000 2,084,960 0.5441 10.00 9.636 10.00 9.455 10.55 210,760 9.8926 7.84%
2009-09-03 0 0.510 0.500 0.510 0.495 0.510 1,180,000 597,490 0.5063 9.273 9.091 9.273 9.000 9.273 64,900 9.2063 3.03%
2009-09-02 0 0.495 0.490 0.495 0.485 0.500 224,000 109,300 0.4879 9.000 8.909 9.000 8.818 9.091 12,320 8.8718 -1.00%
2009-09-01 0 0.500 0.490 0.500 0.495 0.500 284,000 141,750 0.4991 9.091 8.909 9.091 9.000 9.091 15,620 9.0749 0.00%
2009-08-31 0 0.500 0.490 0.500 0.485 0.510 1,442,000 711,690 0.4935 9.091 8.909 9.091 8.818 9.273 79,310 8.9735 -3.85%
2009-08-28 0 0.520 0.520 0.530 0.520 0.530 400,000 209,500 0.5238 9.455 9.455 9.636 9.455 9.636 22,000 9.5227 -1.89%
2009-08-27 0 0.530 0.530 0.540 0.520 0.550 754,000 406,680 0.5394 9.636 9.636 9.818 9.455 10.00 41,470 9.8066 -3.64%
2009-08-26 0 0.550 0.550 0.560 0.540 0.560 534,000 295,440 0.5533 10.00 10.00 10.18 9.818 10.18 29,370 10.059 3.77%
2009-08-25 0 0.530 0.530 0.540 0.530 0.550 354,000 190,300 0.5376 9.636 9.636 9.818 9.636 10.00 19,470 9.7740 -1.85%
2009-08-24 0 0.540 0.540 0.550 0.510 0.560 2,648,000 1,434,280 0.5416 9.818 9.818 10.00 9.273 10.18 145,640 9.8481 3.85%
2009-08-21 0 0.520 0.520 0.530 0.510 0.530 1,320,000 687,640 0.5209 9.455 9.455 9.636 9.273 9.636 72,600 9.4716 -1.89%
2009-08-20 0 0.530 0.520 0.530 0.510 0.550 2,850,000 1,489,200 0.5225 9.636 9.455 9.636 9.273 10.00 156,750 9.5005 1.92%
2009-08-19 0 0.520 0.510 0.520 0.500 0.540 2,632,000 1,357,180 0.5156 9.455 9.273 9.455 9.091 9.818 144,760 9.3754 -5.45%
2009-08-18 0 0.550 0.540 0.550 0.510 0.550 4,726,000 2,505,720 0.5302 10.00 9.818 10.00 9.273 10.00 259,930 9.6400 -1.79%
2009-08-17 0 0.560 0.550 0.560 0.550 0.570 1,594,000 888,580 0.5575 10.18 10.00 10.18 10.00 10.36 87,670 10.136 -1.75%
2009-08-14 0 0.570 0.570 0.590 0.570 0.600 2,300,000 1,350,160 0.5870 10.36 10.36 10.73 10.36 10.91 126,500 10.673 -3.39%
2009-08-13 0 0.590 0.590 0.600 0.590 0.610 1,482,000 882,880 0.5957 10.73 10.73 10.91 10.73 11.09 81,510 10.832 -1.67%
2009-08-12 0 0.600 0.590 0.600 0.590 0.610 4,092,000 2,441,220 0.5966 10.91 10.73 10.91 10.73 11.09 225,060 10.847 -1.64%
2009-08-11 0 0.610 0.600 0.620 0.610 0.610 480,000 292,800 0.6100 11.09 10.91 11.27 11.09 11.09 26,400 11.091 -1.61%
2009-08-10 0 0.620 0.610 0.620 0.610 0.640 2,150,000 1,330,640 0.6189 11.27 11.09 11.27 11.09 11.64 118,250 11.253 0.00%
2009-08-07 0 0.620 0.610 0.620 0.610 0.640 4,364,000 2,739,780 0.6278 11.27 11.09 11.27 11.09 11.64 240,020 11.415 -1.59%
2009-08-06 0 0.630 0.620 0.630 0.580 0.630 4,266,000 2,607,860 0.6113 11.45 11.27 11.45 10.55 11.45 234,630 11.115 6.78%
2009-08-05 0 0.590 0.590 0.600 0.590 0.600 5,456,000 3,255,140 0.5966 10.73 10.73 10.91 10.73 10.91 300,080 10.848 -3.28%
2009-08-04 0 0.610 0.600 0.610 0.600 0.630 2,276,000 1,394,420 0.6127 11.09 10.91 11.09 10.91 11.45 125,180 11.139 -1.61%
2009-08-03 0 0.620 0.620 0.630 0.590 0.650 6,500,000 4,034,360 0.6207 11.27 11.27 11.45 10.73 11.82 357,500 11.285 5.08%
2009-07-31 0 0.590 0.580 0.590 0.580 0.600 2,910,000 1,704,700 0.5858 10.73 10.55 10.73 10.55 10.91 160,050 10.651 3.51%
2009-07-30 0 0.570 0.570 0.580 0.570 0.580 768,000 444,420 0.5787 10.36 10.36 10.55 10.36 10.55 42,240 10.521 -1.72%
2009-07-29 0 0.580 0.570 0.580 0.520 0.600 6,200,000 3,494,040 0.5636 10.55 10.36 10.55 9.455 10.91 341,000 10.246 -3.33%
2009-07-28 0 0.600 0.600 0.610 0.580 0.620 6,550,000 3,943,460 0.6021 10.91 10.91 11.09 10.55 11.27 360,250 10.946 -3.23%
2009-07-27 0 0.620 0.610 0.620 0.590 0.620 5,290,000 3,198,420 0.6046 11.27 11.09 11.27 10.73 11.27 290,950 10.993 6.90%
2009-07-24 0 0.580 0.580 0.600 0.580 0.600 6,768,000 3,999,460 0.5909 10.55 10.55 10.91 10.55 10.91 372,240 10.744 -3.33%
2009-07-23 0 0.600 0.580 0.600 0.560 0.610 7,276,000 4,306,320 0.5919 10.91 10.55 10.91 10.18 11.09 400,180 10.761 7.14%
2009-07-22 0 0.560 0.560 0.570 0.560 0.590 5,400,000 3,122,480 0.5782 10.18 10.18 10.36 10.18 10.73 297,000 10.513 -1.75%
2009-07-21 0 0.570 0.570 0.580 0.570 0.610 8,500,000 5,046,560 0.5937 10.36 10.36 10.55 10.36 11.09 467,500 10.795 -5.00%
2009-07-20 0 0.600 0.590 0.600 0.550 0.600 8,410,000 4,755,960 0.5655 10.91 10.73 10.91 10.00 10.91 462,550 10.282 3.45%
2009-07-17 0 0.580 0.570 0.580 0.490 0.600 41,866,000 23,718,060 0.5665 10.55 10.36 10.55 8.909 10.91 2,302,630 10.300 19.59%
2009-07-16 0 0.485 0.485 0.490 0.480 0.490 2,984,000 1,446,190 0.4846 8.818 8.818 8.909 8.727 8.909 164,120 8.8118 0.00%
2009-07-15 0 0.485 0.485 0.490 0.480 0.490 2,084,000 1,010,420 0.4848 8.818 8.818 8.909 8.727 8.909 114,620 8.8154 1.04%
2009-07-14 0 0.480 0.470 0.480 0.465 0.485 4,668,000 2,212,070 0.4739 8.727 8.545 8.727 8.455 8.818 256,740 8.6160 1.05%
2009-07-13 0 0.475 0.465 0.480 0.470 0.495 654,000 313,110 0.4788 8.636 8.455 8.727 8.545 9.000 35,970 8.7048 -4.04%
2009-07-10 0 0.495 0.480 0.495 0.470 0.500 1,750,000 842,940 0.4817 9.000 8.727 9.000 8.545 9.091 96,250 8.7578 0.00%
2009-07-09 0 0.495 0.485 0.500 0.480 0.495 2,004,000 980,170 0.4891 9.000 8.818 9.091 8.727 9.000 110,220 8.8929 2.06%
2009-07-08 0 0.485 0.480 0.490 0.470 0.495 3,352,000 1,624,030 0.4845 8.818 8.727 8.909 8.545 9.000 184,360 8.8090 -4.90%
2009-07-07 0 0.510 0.500 0.510 0.475 0.510 4,596,000 2,292,310 0.4988 9.273 9.091 9.273 8.636 9.273 252,780 9.0684 2.00%
2009-07-06 0 0.500 0.500 0.510 0.485 0.510 2,952,000 1,458,910 0.4942 9.091 9.091 9.273 8.818 9.273 162,360 8.9856 2.04%
2009-07-03 0 0.490 0.485 0.490 0.475 0.495 1,490,000 714,810 0.4797 8.909 8.818 8.909 8.636 9.000 81,950 8.7225 -2.00%
2009-07-02 0 0.500 0.485 0.500 0.470 0.510 1,194,000 590,220 0.4943 9.091 8.818 9.091 8.545 9.273 65,670 8.9877 0.00%
2009-06-30 0 0.500 0.500 0.510 0.500 0.520 2,292,000 1,164,260 0.5080 9.091 9.091 9.273 9.091 9.455 126,060 9.2358 -1.96%
2009-06-29 0 0.510 0.500 0.510 0.510 0.510 170,000 86,700 0.5100 9.273 9.091 9.273 9.273 9.273 9,350 9.2727 -1.92%
2009-06-26 0 0.520 0.510 0.520 0.510 0.520 2,206,000 1,137,620 0.5157 9.455 9.273 9.455 9.273 9.455 121,330 9.3762 1.96%
2009-06-25 0 0.510 0.500 0.510 0.500 0.520 1,260,000 644,480 0.5115 9.273 9.091 9.273 9.091 9.455 69,300 9.2999 0.00%
2009-06-24 0 0.510 0.500 0.510 0.500 0.510 1,264,000 634,900 0.5023 9.273 9.091 9.273 9.091 9.273 69,520 9.1326 2.00%
2009-06-23 0 0.500 0.500 0.510 0.500 0.520 1,680,000 845,480 0.5033 9.091 9.091 9.273 9.091 9.455 92,400 9.1502 -5.66%
2009-06-22 0 0.530 0.520 0.530 0.530 0.530 592,000 313,760 0.5300 9.636 9.455 9.636 9.636 9.636 32,560 9.6364 0.00%
2009-06-19 0 0.530 0.530 0.540 0.530 0.540 1,280,000 680,060 0.5313 9.636 9.636 9.818 9.636 9.818 70,400 9.6599 0.00%
2009-06-18 0 0.530 0.520 0.530 0.520 0.530 1,002,000 529,360 0.5283 9.636 9.455 9.636 9.455 9.636 55,110 9.6055 -1.85%
2009-06-17 0 0.540 0.520 0.560 0.510 0.560 1,777,000 960,580 0.5406 9.818 9.455 10.18 9.273 10.18 97,735 9.8284 1.89%
2009-06-16 0 0.530 0.520 0.530 0.520 0.540 3,444,000 1,799,580 0.5225 9.636 9.455 9.636 9.455 9.818 189,420 9.5005 -3.64%
2009-06-15 0 0.550 0.540 0.550 0.520 0.550 3,208,000 1,722,060 0.5368 10.00 9.818 10.00 9.455 10.00 176,440 9.7600 -1.79%
2009-06-12 0 0.560 0.540 0.560 0.530 0.590 6,344,000 3,517,040 0.5544 10.18 9.818 10.18 9.636 10.73 348,920 10.080 -1.75%
2009-06-11 0 0.570 0.550 0.570 0.540 0.570 4,230,000 2,325,060 0.5497 10.36 10.00 10.36 9.818 10.36 232,650 9.9938 3.64%
2009-06-10 0 0.550 0.540 0.550 0.520 0.560 11,550,000 6,262,020 0.5422 10.00 9.818 10.00 9.455 10.18 635,250 9.8576 -3.51%
2009-06-09 0 0.570 0.560 0.570 0.560 0.600 8,044,000 4,605,780 0.5726 10.36 10.18 10.36 10.18 10.91 442,420 10.410 -6.56%
2009-06-08 0 0.610 0.600 0.610 0.590 0.620 6,300,000 3,790,380 0.6016 11.09 10.91 11.09 10.73 11.27 346,500 10.939 -1.61%
2009-06-05 0 0.620 0.610 0.620 0.600 0.640 5,856,000 3,633,260 0.6204 11.27 11.09 11.27 10.91 11.64 322,080 11.281 -1.59%
2009-06-04 0 0.630 0.620 0.630 0.600 0.640 7,272,000 4,530,520 0.6230 11.45 11.27 11.45 10.91 11.64 399,960 11.327 1.61%
2009-06-03 0 0.620 0.610 0.620 0.580 0.650 20,298,000 12,601,960 0.6208 11.27 11.09 11.27 10.55 11.82 1,116,390 11.288 6.90%
2009-06-02 0 0.580 0.560 0.580 0.560 0.600 7,488,000 4,331,480 0.5785 10.55 10.18 10.55 10.18 10.91 411,840 10.517 0.00%
2009-06-01 0 0.580 0.570 0.580 0.560 0.590 6,136,000 3,518,980 0.5735 10.55 10.36 10.55 10.18 10.73 337,480 10.427 3.57%
2009-05-29 0 0.560 0.540 0.560 0.540 0.580 9,890,000 5,574,180 0.5636 10.18 9.818 10.18 9.818 10.55 543,950 10.248 -3.45%
2009-05-27 0 0.580 0.570 0.580 0.540 0.630 28,216,000 16,651,100 0.5901 10.55 10.36 10.55 9.818 11.45 1,551,880 10.730 9.43%
2009-05-26 0 0.530 0.520 0.530 0.520 0.550 6,538,000 3,498,120 0.5350 9.636 9.455 9.636 9.455 10.00 359,590 9.7281 0.00%
2009-05-25 0 0.530 0.520 0.530 0.500 0.530 6,202,000 3,194,640 0.5151 9.636 9.455 9.636 9.091 9.636 341,110 9.3654 1.92%
2009-05-22 0 0.520 0.500 0.520 0.490 0.560 9,482,000 4,914,130 0.5183 9.455 9.091 9.455 8.909 10.18 521,510 9.4229 -5.45%
2009-05-21 0 0.550 0.540 0.550 0.530 0.580 11,736,000 6,535,620 0.5569 10.00 9.818 10.00 9.636 10.55 645,480 10.125 1.85%
2009-05-20 0 0.540 0.530 0.550 0.490 0.580 40,628,000 22,250,630 0.5477 9.818 9.636 10.00 8.909 10.55 2,234,540 9.9576 10.20%
2009-05-19 0 0.490 0.485 0.490 0.470 0.510 10,250,000 5,024,690 0.4902 8.909 8.818 8.909 8.545 9.273 563,750 8.9130 4.26%
2009-05-18 0 0.470 0.465 0.470 0.450 0.475 4,474,000 2,081,870 0.4653 8.545 8.455 8.545 8.182 8.636 246,070 8.4605 0.00%
2009-05-15 0 0.470 0.465 0.470 0.460 0.475 2,550,000 1,189,000 0.4663 8.545 8.455 8.545 8.364 8.636 140,250 8.4777 -1.05%
2009-05-14 0 0.475 0.465 0.480 0.450 0.480 2,110,000 979,710 0.4643 8.636 8.455 8.727 8.182 8.727 116,050 8.4421 -2.06%
2009-05-13 0 0.485 0.480 0.485 0.440 0.490 1,362,000 654,620 0.4806 8.818 8.727 8.818 8.000 8.909 74,910 8.7388 2.11%
2009-05-12 0 0.475 0.475 0.480 0.465 0.485 1,636,000 776,100 0.4744 8.636 8.636 8.727 8.455 8.818 89,980 8.6253 -2.06%
2009-05-11 0 0.485 0.480 0.485 0.480 0.500 3,662,000 1,795,300 0.4903 8.818 8.727 8.818 8.727 9.091 201,410 8.9137 -1.02%
2009-05-08 0 0.490 0.490 0.495 0.485 0.500 5,544,000 2,738,120 0.4939 8.909 8.909 9.000 8.818 9.091 304,920 8.9798 1.03%
2009-05-07 0 0.485 0.485 0.490 0.480 0.540 27,554,000 13,804,780 0.5010 8.818 8.818 8.909 8.727 9.818 1,515,470 9.1092 7.78%
2009-05-06 0 0.450 0.435 0.450 0.395 0.450 8,902,000 3,717,970 0.4177 8.182 7.909 8.182 7.182 8.182 489,610 7.5937 12.50%
2009-05-05 0 0.400 0.395 0.400 0.380 0.400 1,446,000 567,090 0.3922 7.273 7.182 7.273 6.909 7.273 79,530 7.1305 1.27%
2009-05-04 0 0.395 0.390 0.395 0.380 0.400 2,552,000 996,410 0.3904 7.182 7.091 7.182 6.909 7.273 140,360 7.0990 -1.25%
2009-04-30 0 0.400 0.380 0.400 0.380 0.400 338,000 132,090 0.3908 7.273 6.909 7.273 6.909 7.273 18,590 7.1054 1.27%
2009-04-29 0 0.395 0.370 0.395 0.395 0.395 92,000 36,340 0.3950 7.182 6.727 7.182 7.182 7.182 5,060 7.1818 3.95%
2009-04-28 0 0.380 0.375 0.380 0.380 0.390 702,000 266,800 0.3801 6.909 6.818 6.909 6.909 7.091 38,610 6.9101 -2.56%
2009-04-27 0 0.390 0.380 0.390 0.385 0.395 650,000 253,390 0.3898 7.091 6.909 7.091 7.000 7.182 35,750 7.0878 -6.02%
2009-04-24 0 0.415 0.405 0.415 0.400 0.415 188,000 76,430 0.4065 7.545 7.364 7.545 7.273 7.545 10,340 7.3917 1.22%
2009-04-23 0 0.410 0.405 0.410 0.395 0.415 228,000 92,470 0.4056 7.455 7.364 7.455 7.182 7.545 12,540 7.3740 2.50%
2009-04-22 0 0.400 0.395 0.415 0.400 0.420 1,354,000 544,890 0.4024 7.273 7.182 7.545 7.273 7.636 74,470 7.3169 -5.88%
2009-04-21 0 0.425 0.405 0.425 0.405 0.425 470,000 192,750 0.4101 7.727 7.364 7.727 7.364 7.727 25,850 7.4565 -1.16%
2009-04-20 0 0.430 0.420 0.430 0.420 0.435 1,774,000 751,070 0.4234 7.818 7.636 7.818 7.636 7.909 97,570 7.6978 -1.15%
2009-04-17 0 0.435 0.425 0.435 0.420 0.440 2,052,000 886,550 0.4320 7.909 7.727 7.909 7.636 8.000 112,860 7.8553 -2.25%
2009-04-16 0 0.445 0.435 0.445 0.425 0.465 2,640,000 1,141,720 0.4325 8.091 7.909 8.091 7.727 8.455 145,200 7.8631 2.30%
2009-04-15 0 0.435 0.435 0.440 0.410 0.435 2,866,000 1,194,360 0.4167 7.909 7.909 8.000 7.455 7.909 157,630 7.5770 3.57%
2009-04-14 0 0.420 0.415 0.420 0.395 0.450 5,610,000 2,363,690 0.4213 7.636 7.545 7.636 7.182 8.182 308,550 7.6606 5.00%
2009-04-09 0 0.400 0.395 0.400 0.385 0.400 922,000 364,240 0.3951 7.273 7.182 7.273 7.000 7.273 50,710 7.1828 3.90%
2009-04-08 0 0.385 0.385 0.390 0.380 0.385 756,000 290,000 0.3836 7.000 7.000 7.091 6.909 7.000 41,580 6.9745 -3.75%
2009-04-07 0 0.400 0.385 0.400 0.380 0.405 1,836,000 711,730 0.3877 7.273 7.000 7.273 6.909 7.364 100,980 7.0482 0.00%
2009-04-06 0 0.400 0.395 0.400 0.395 0.425 5,862,000 2,390,560 0.4078 7.273 7.182 7.273 7.182 7.727 322,410 7.4147 1.27%
2009-04-03 0 0.395 0.390 0.395 0.380 0.405 1,872,000 729,500 0.3897 7.182 7.091 7.182 6.909 7.364 102,960 7.0853 -2.47%
2009-04-02 0 0.405 0.395 0.405 0.370 0.425 4,758,000 1,882,610 0.3957 7.364 7.182 7.364 6.727 7.727 261,690 7.1940 9.46%
2009-04-01 0 0.370 0.365 0.370 0.360 0.375 5,970,000 2,193,820 0.3675 6.727 6.636 6.727 6.545 6.818 328,350 6.6813 1.37%
2009-03-31 0 0.365 0.360 0.365 0.355 0.375 4,290,000 1,538,940 0.3587 6.636 6.545 6.636 6.455 6.818 235,950 6.5223 0.00%
2009-03-30 0 0.365 0.365 0.370 0.365 0.385 2,976,000 1,098,680 0.3692 6.636 6.636 6.727 6.636 7.000 163,680 6.7124 -3.95%
2009-03-27 0 0.380 0.375 0.380 0.365 0.395 5,938,000 2,238,600 0.3770 6.909 6.818 6.909 6.636 7.182 326,590 6.8545 1.33%
2009-03-26 0 0.375 0.370 0.375 0.360 0.375 2,894,000 1,069,700 0.3696 6.818 6.727 6.818 6.545 6.818 159,170 6.7205 1.35%
2009-03-25 0 0.370 0.360 0.370 0.360 0.375 1,852,000 676,150 0.3651 6.727 6.545 6.727 6.545 6.818 101,860 6.6380 0.00%
2009-03-24 0 0.370 0.360 0.370 0.360 0.375 3,252,000 1,191,240 0.3663 6.727 6.545 6.727 6.545 6.818 178,860 6.6602 1.37%
2009-03-23 0 0.365 0.365 0.375 0.365 0.375 972,000 357,120 0.3674 6.636 6.636 6.818 6.636 6.818 53,460 6.6801 0.00%
2009-03-20 0 0.365 0.365 0.375 0.365 0.380 1,258,000 464,570 0.3693 6.636 6.636 6.818 6.636 6.909 69,190 6.7144 0.00%
2009-03-19 0 0.365 0.365 0.380 0.360 0.380 376,000 138,810 0.3692 6.636 6.636 6.909 6.545 6.909 20,680 6.7123 0.00%
2009-03-18 0 0.365 0.365 0.380 0.360 0.395 1,902,000 702,810 0.3695 6.636 6.636 6.909 6.545 7.182 104,610 6.7184 -3.95%
2009-03-17 0 0.380 0.380 0.385 0.380 0.400 3,100,000 1,190,690 0.3841 6.909 6.909 7.000 6.909 7.273 170,500 6.9835 -3.80%
2009-03-16 0 0.395 0.385 0.395 0.380 0.445 1,304,000 512,210 0.3928 7.182 7.000 7.182 6.909 8.091 71,720 7.1418 1.28%
2009-03-13 0 0.390 0.390 0.400 0.385 0.425 182,000 70,990 0.3901 7.091 7.091 7.273 7.000 7.727 10,010 7.0919 1.30%
2009-03-12 0 0.385 0.380 0.385 0.380 0.390 170,000 65,020 0.3825 7.000 6.909 7.000 6.909 7.091 9,350 6.9540 -1.28%
2009-03-11 0 0.390 0.380 0.390 0.360 0.410 260,000 99,890 0.3842 7.091 6.909 7.091 6.545 7.455 14,300 6.9853 1.30%
2009-03-10 0 0.385 0.375 0.385 0.360 0.390 552,000 208,460 0.3776 7.000 6.818 7.000 6.545 7.091 30,360 6.8663 0.00%
2009-03-09 0 0.385 0.375 0.385 0.370 0.405 380,000 144,900 0.3813 7.000 6.818 7.000 6.727 7.364 20,900 6.9330 0.00%
2009-03-06 0 0.385 0.385 0.395 0.365 0.400 212,000 80,650 0.3804 7.000 7.000 7.182 6.636 7.273 11,660 6.9168 -3.75%
2009-03-05 0 0.400 0.400 0.405 0.385 0.420 320,000 128,990 0.4031 7.273 7.273 7.364 7.000 7.636 17,600 7.3290 1.27%
2009-03-04 0 0.395 0.395 0.400 0.380 0.400 166,000 65,320 0.3935 7.182 7.182 7.273 6.909 7.273 9,130 7.1544 1.28%
2009-03-03 0 0.390 0.370 0.390 0.355 0.390 154,000 58,000 0.3766 7.091 6.727 7.091 6.455 7.091 8,470 6.8477 0.00%
2009-03-02 0 0.390 0.385 0.390 0.380 0.400 872,000 337,570 0.3871 7.091 7.000 7.091 6.909 7.273 47,960 7.0386 -2.50%
2009-02-27 0 0.400 0.400 0.410 0.400 0.420 458,000 185,920 0.4059 7.273 7.273 7.455 7.273 7.636 25,190 7.3807 -2.44%
2009-02-26 0 0.410 0.400 0.410 0.400 0.435 1,880,000 776,010 0.4128 7.455 7.273 7.455 7.273 7.909 103,400 7.5049 -1.20%
2009-02-25 0 0.415 0.415 0.425 0.410 0.435 474,000 198,740 0.4193 7.545 7.545 7.727 7.455 7.909 26,070 7.6233 0.00%
2009-02-24 0 0.415 0.415 0.420 0.410 0.435 1,448,000 600,940 0.4150 7.545 7.545 7.636 7.455 7.909 79,640 7.5457 -2.35%
2009-02-23 0 0.425 0.415 0.425 0.395 0.425 1,916,000 780,500 0.4074 7.727 7.545 7.727 7.182 7.727 105,380 7.4065 4.94%
2009-02-20 0 0.405 0.405 0.410 0.405 0.435 1,570,000 662,660 0.4221 7.364 7.364 7.455 7.364 7.909 86,350 7.6741 -10.00%
2009-02-19 0 0.450 0.435 0.450 0.430 0.480 4,576,000 2,073,730 0.4532 8.182 7.909 8.182 7.818 8.727 251,680 8.2396 -3.23%
2009-02-18 0 0.465 0.465 0.475 0.435 0.470 6,122,000 2,802,730 0.4578 8.455 8.455 8.636 7.909 8.545 336,710 8.3239 5.68%
2009-02-17 0 0.440 0.440 0.445 0.400 0.440 5,886,000 2,499,550 0.4247 8.000 8.000 8.091 7.273 8.000 323,730 7.7211 7.32%
2009-02-16 0 0.410 0.410 0.415 0.350 0.425 6,632,000 2,712,370 0.4090 7.455 7.455 7.545 6.364 7.727 364,760 7.4360 6.49%
2009-02-13 0 0.385 0.380 0.385 0.365 0.385 950,000 353,070 0.3717 7.000 6.909 7.000 6.636 7.000 52,250 6.7573 4.05%
2009-02-12 0 0.370 0.370 0.380 0.350 0.390 2,230,000 841,660 0.3774 6.727 6.727 6.909 6.364 7.091 122,650 6.8623 5.71%
2009-02-11 0 0.350 0.350 0.355 0.330 0.360 1,150,000 400,870 0.3486 6.364 6.364 6.455 6.000 6.545 63,250 6.3379 0.00%
2009-02-10 0 0.350 0.340 0.350 0.340 0.350 242,000 82,870 0.3424 6.364 6.182 6.364 6.182 6.364 13,310 6.2261 0.00%
2009-02-09 0 0.350 0.330 0.350 0.350 0.350 56,000 19,600 0.3500 6.364 6.000 6.364 6.364 6.364 3,080 6.3636 1.45%
2009-02-06 0 0.345 0.345 0.350 0.340 0.350 1,048,000 359,950 0.3435 6.273 6.273 6.364 6.182 6.364 57,640 6.2448 0.00%
2009-02-05 0 0.345 0.345 0.350 0.345 0.360 340,000 118,000 0.3471 6.273 6.273 6.364 6.273 6.545 18,700 6.3102 -4.17%
2009-02-04 0 0.360 0.345 0.360 0.330 0.360 1,168,000 406,220 0.3478 6.545 6.273 6.545 6.000 6.545 64,240 6.3235 4.35%
2009-02-03 0 0.345 0.335 0.345 0.340 0.345 44,000 15,170 0.3448 6.273 6.091 6.273 6.182 6.273 2,420 6.2686 0.00%
2009-02-02 0 0.345 0.330 0.350 0.340 0.345 400,000 137,750 0.3444 6.273 6.000 6.364 6.182 6.273 22,000 6.2614 0.00%
2009-01-30 0 0.345 0.335 0.345 0.335 0.345 42,000 14,090 0.3355 6.273 6.091 6.273 6.091 6.273 2,310 6.0996 1.47%
2009-01-29 0 0.340 0.340 0.345 0.310 0.345 760,000 247,730 0.3260 6.182 6.182 6.273 5.636 6.273 41,800 5.9266 3.03%
2009-01-23 0 0.330 0.320 0.330 0.325 0.335 1,122,000 371,260 0.3309 6.000 5.818 6.000 5.909 6.091 61,710 6.0162 0.00%
2009-01-22 0 0.330 0.325 0.330 0.320 0.330 1,522,000 496,260 0.3261 6.000 5.909 6.000 5.818 6.000 83,710 5.9283 1.54%
2009-01-21 0 0.325 0.310 0.325 0.310 0.325 1,914,000 606,300 0.3168 5.909 5.636 5.909 5.636 5.909 105,270 5.7595 0.00%
2009-01-20 0 0.325 0.315 0.325 0.315 0.330 330,000 107,750 0.3265 5.909 5.727 5.909 5.727 6.000 18,150 5.9366 -2.99%
2009-01-19 0 0.335 0.320 0.335 0.320 0.345 1,656,000 544,250 0.3287 6.091 5.818 6.091 5.818 6.273 91,080 5.9755 1.52%
2009-01-16 0 0.330 0.310 0.330 0.320 0.325 762,000 244,660 0.3211 6.000 5.636 6.000 5.818 5.909 41,910 5.8377 1.54%
2009-01-15 0 0.325 0.310 0.325 0.300 0.325 1,538,000 470,350 0.3058 5.909 5.636 5.909 5.455 5.909 84,590 5.5603 -2.99%
2009-01-14 0 0.335 0.305 0.335 0.305 0.335 486,000 152,220 0.3132 6.091 5.545 6.091 5.545 6.091 26,730 5.6947 11.67%
2009-01-13 0 0.300 0.300 0.305 0.300 0.310 390,000 118,700 0.3044 5.455 5.455 5.545 5.455 5.636 21,450 5.5338 -3.23%
2009-01-12 0 0.310 0.300 0.310 0.310 0.320 976,000 307,800 0.3154 5.636 5.455 5.636 5.636 5.818 53,680 5.7340 -6.06%
2009-01-09 0 0.330 0.325 0.330 0.315 0.330 256,000 82,350 0.3217 6.000 5.909 6.000 5.727 6.000 14,080 5.8487 1.54%
2009-01-08 0 0.325 0.320 0.325 0.320 0.335 1,204,000 393,370 0.3267 5.909 5.818 5.909 5.818 6.091 66,220 5.9404 -2.99%
2009-01-07 0 0.335 0.330 0.335 0.330 0.350 2,782,000 944,530 0.3395 6.091 6.000 6.091 6.000 6.364 153,010 6.1730 0.00%
2009-01-06 0 0.335 0.325 0.335 0.325 0.340 3,430,000 1,141,600 0.3328 6.091 5.909 6.091 5.909 6.182 188,650 6.0514 3.08%
2009-01-05 0 0.325 0.325 0.330 0.310 0.330 4,288,000 1,368,580 0.3192 5.909 5.909 6.000 5.636 6.000 235,840 5.8030 6.56%
2009-01-02 0 0.305 0.305 0.310 0.300 0.310 5,064,000 1,535,100 0.3031 5.545 5.545 5.636 5.455 5.636 278,520 5.5116 0.00%
2008-12-31 0 0.305 0.300 0.305 0.300 0.320 6,538,000 1,973,320 0.3018 5.545 5.455 5.545 5.455 5.818 359,590 5.4877 1.67%
2008-12-30 0 0.300 0.295 0.300 0.295 0.305 2,146,000 644,790 0.3005 5.455 5.364 5.455 5.364 5.545 118,030 5.4629 0.00%
2008-12-29 0 0.300 0.295 0.305 0.290 0.300 1,004,000 293,450 0.2923 5.455 5.364 5.545 5.273 5.455 55,220 5.3142 1.69%
2008-12-24 0 0.295 0.290 0.295 0.285 0.300 1,966,000 583,500 0.2968 5.364 5.273 5.364 5.182 5.455 108,130 5.3963 1.72%
2008-12-23 0 0.290 0.285 0.290 0.285 0.290 722,000 208,330 0.2885 5.273 5.182 5.273 5.182 5.273 39,710 5.2463 -1.69%
2008-12-22 0 0.295 0.290 0.295 0.295 0.310 2,776,000 833,590 0.3003 5.364 5.273 5.364 5.364 5.636 152,680 5.4597 -1.67%
2008-12-19 0 0.300 0.295 0.300 0.295 0.310 4,430,000 1,329,400 0.3001 5.455 5.364 5.455 5.364 5.636 243,650 5.4562 0.00%
2008-12-18 0 0.300 0.295 0.300 0.295 0.300 940,000 281,490 0.2995 5.455 5.364 5.455 5.364 5.455 51,700 5.4447 -1.64%
2008-12-17 0 0.305 0.295 0.305 0.295 0.305 894,000 266,520 0.2981 5.545 5.364 5.545 5.364 5.545 49,170 5.4204 0.00%
2008-12-16 0 0.305 0.290 0.305 0.295 0.305 744,000 221,010 0.2971 5.545 5.273 5.545 5.364 5.545 40,920 5.4010 3.39%
2008-12-15 0 0.295 0.290 0.295 0.295 0.300 3,700,000 1,105,440 0.2988 5.364 5.273 5.364 5.364 5.455 203,500 5.4321 3.51%
2008-12-12 0 0.285 0.285 0.290 0.285 0.295 542,000 156,110 0.2880 5.182 5.182 5.273 5.182 5.364 29,810 5.2368 -5.00%
2008-12-11 0 0.300 0.295 0.300 0.295 0.300 1,288,000 386,050 0.2997 5.455 5.364 5.455 5.364 5.455 70,840 5.4496 0.00%
2008-12-10 0 0.300 0.295 0.300 0.295 0.320 1,938,000 584,140 0.3014 5.455 5.364 5.455 5.364 5.818 106,590 5.4803 0.00%
2008-12-09 0 0.300 0.295 0.300 0.295 0.360 1,190,000 355,670 0.2989 5.455 5.364 5.455 5.364 6.545 65,450 5.4342 0.00%
2008-12-08 0 0.300 0.295 0.300 0.300 0.300 1,720,000 516,000 0.3000 5.455 5.364 5.455 5.455 5.455 94,600 5.4545 0.00%
2008-12-05 0 0.300 0.285 0.300 0.285 0.315 48,000 14,380 0.2996 5.455 5.182 5.455 5.182 5.727 2,640 5.4470 0.00%
2008-12-04 0 0.300 0.285 0.300 0.285 0.300 132,000 38,030 0.2881 5.455 5.182 5.455 5.182 5.455 7,260 5.2383 1.69%
2008-12-03 0 0.295 0.295 0.300 0.295 0.295 272,000 80,240 0.2950 5.364 5.364 5.455 5.364 5.364 14,960 5.3636 0.00%
2008-12-02 0 0.295 0.290 0.295 0.290 0.305 986,000 295,290 0.2995 5.364 5.273 5.364 5.273 5.545 54,230 5.4451 -1.67%
2008-12-01 0 0.300 0.290 0.300 0.290 0.300 302,000 89,600 0.2967 5.455 5.273 5.455 5.273 5.455 16,610 5.3943 0.00%
2008-11-28 0 0.300 0.280 0.300 0.300 0.300 306,000 91,800 0.3000 5.455 5.091 5.455 5.455 5.455 16,830 5.4545 0.00%
2008-11-27 0 0.300 0.280 0.300 0.300 0.300 98,000 29,400 0.3000 5.455 5.091 5.455 5.455 5.455 5,390 5.4545 -3.23%
2008-11-26 0 0.310 0.290 0.310 0.300 0.310 102,000 30,620 0.3002 5.636 5.273 5.636 5.455 5.636 5,610 5.4581 5.08%
2008-11-25 0 0.295 0.270 0.295 0.265 0.295 192,000 55,430 0.2887 5.364 4.909 5.364 4.818 5.364 10,560 5.2491 0.00%
2008-11-24 0 0.295 0.280 0.295 0.280 0.295 178,000 49,870 0.2802 5.364 5.091 5.364 5.091 5.364 9,790 5.0940 0.00%
2008-11-21 0 0.295 0.280 0.295 0.295 0.295 10,000 2,950 0.2950 5.364 5.091 5.364 5.364 5.364 550 5.3636 1.72%
2008-11-20 0 0.290 0.265 0.290 0.260 0.300 42,000 11,800 0.2810 5.273 4.818 5.273 4.727 5.455 2,310 5.1082 -3.33%
2008-11-19 0 0.300 0.285 0.300 0.290 0.300 298,000 88,740 0.2978 5.455 5.182 5.455 5.273 5.455 16,390 5.4143 1.69%
2008-11-18 0 0.295 0.295 0.300 0.285 0.325 1,772,000 540,950 0.3053 5.364 5.364 5.455 5.182 5.909 97,460 5.5505 -1.67%
2008-11-17 0 0.300 0.290 0.300 0.275 0.300 3,220,000 940,020 0.2919 5.455 5.273 5.455 5.000 5.455 177,100 5.3078 5.26%
2008-11-14 0 0.285 0.285 0.300 0.285 0.300 750,000 220,200 0.2936 5.182 5.182 5.455 5.182 5.455 41,250 5.3382 -16.18%
2008-11-13 0 0.340 0.320 0.340 0.315 0.340 152,000 48,880 0.3216 6.182 5.818 6.182 5.727 6.182 8,360 5.8469 6.25%
2008-11-12 0 0.320 0.300 0.320 0.320 0.320 20,000 6,400 0.3200 5.818 5.455 5.818 5.818 5.818 1,100 5.8182 0.00%
2008-11-11 0 0.320 0.300 0.320 0.320 0.320 44,000 14,080 0.3200 5.818 5.455 5.818 5.818 5.818 2,420 5.8182 -3.03%
2008-11-10 0 0.330 0.320 0.330 0.270 0.340 62,000 19,050 0.3073 6.000 5.818 6.000 4.909 6.182 3,410 5.5865 10.00%
2008-11-07 0 0.300 0.300 - 0.295 0.300 276,000 81,770 0.2963 5.455 5.455 - 5.364 5.455 15,180 5.3867 7.14%
2008-11-06 0 0.280 0.285 0.295 0.285 0.285 20,000 5,700 0.2850 5.091 5.182 5.364 5.182 5.182 1,100 5.1818 0.00%
2008-11-05 0 0.280 0.275 0.280 0.270 0.285 302,000 83,540 0.2766 5.091 5.000 5.091 4.909 5.182 16,610 5.0295 9.80%
2008-11-04 0 0.255 0.250 0.255 0.250 0.255 334,000 83,510 0.2500 4.636 4.545 4.636 4.545 4.636 18,370 4.5460 0.00%
2008-11-03 0 0.255 0.255 0.270 0.250 0.310 596,000 149,470 0.2508 4.636 4.636 4.909 4.545 5.636 32,780 4.5598 2.00%
2008-10-31 0 0.250 0.250 0.265 0.250 0.265 584,000 148,440 0.2542 4.545 4.545 4.818 4.545 4.818 32,120 4.6214 0.00%
2008-10-30 0 0.250 0.248 0.250 0.230 0.250 554,000 128,384 0.2317 4.545 4.509 4.545 4.182 4.545 30,470 4.2135 4.17%
2008-10-29 0 0.240 0.240 0.250 0.225 0.240 616,000 141,860 0.2303 4.364 4.364 4.545 4.091 4.364 33,880 4.1871 4.35%
2008-10-28 0 0.230 0.228 0.230 0.220 0.236 1,280,000 284,886 0.2226 4.182 4.145 4.182 4.000 4.291 70,400 4.0467 -2.54%
2008-10-27 0 0.236 0.226 0.236 0.220 0.239 1,542,000 363,212 0.2355 4.291 4.109 4.291 4.000 4.345 84,810 4.2827 -2.07%
2008-10-24 0 0.241 0.236 0.241 0.241 0.265 432,000 109,350 0.2531 4.382 4.291 4.382 4.382 4.818 23,760 4.6023 -9.06%
2008-10-23 0 0.265 0.265 0.270 0.265 0.265 504,000 133,560 0.2650 4.818 4.818 4.909 4.818 4.818 27,720 4.8182 -1.85%
2008-10-22 0 0.270 0.265 0.275 0.265 0.275 144,000 38,550 0.2677 4.909 4.818 5.000 4.818 5.000 7,920 4.8674 -3.57%
2008-10-21 0 0.280 0.270 0.280 0.270 0.295 534,000 150,310 0.2815 5.091 4.909 5.091 4.909 5.364 29,370 5.1178 -5.08%
2008-10-20 0 0.295 0.295 0.300 0.280 0.325 1,094,000 347,990 0.3181 5.364 5.364 5.455 5.091 5.909 60,170 5.7834 -3.28%
2008-10-17 0 0.305 0.285 0.305 0.285 0.305 290,000 86,490 0.2982 5.545 5.182 5.545 5.182 5.545 15,950 5.4226 7.02%
2008-10-16 0 0.285 0.275 0.290 0.275 0.290 661,347 186,557 0.2821 5.182 5.000 5.273 5.000 5.273 36,374 5.1288 -5.00%
2008-10-15 0 0.300 0.295 0.300 0.300 0.310 452,000 137,520 0.3042 5.455 5.364 5.455 5.455 5.636 24,860 5.5318 -3.23%
2008-10-14 0 0.310 0.305 0.310 0.300 0.310 1,064,000 326,980 0.3073 5.636 5.545 5.636 5.455 5.636 58,520 5.5875 10.71%
2008-10-13 0 0.280 0.270 0.280 0.270 0.280 490,000 134,350 0.2742 5.091 4.909 5.091 4.909 5.091 26,950 4.9852 0.00%
2008-10-10 0 0.280 0.270 0.275 0.270 0.290 550,000 158,980 0.2891 5.091 4.909 5.000 4.909 5.273 30,250 5.2555 -5.08%
2008-10-09 0 0.295 0.290 0.295 0.295 0.320 1,036,000 310,600 0.2998 5.364 5.273 5.364 5.364 5.818 56,980 5.4510 -1.67%
2008-10-08 0 0.300 0.300 0.305 0.300 0.340 2,364,000 761,970 0.3223 5.455 5.455 5.545 5.455 6.182 130,020 5.8604 -11.76%
2008-10-06 0 0.340 0.340 0.345 0.340 0.375 902,000 317,100 0.3516 6.182 6.182 6.273 6.182 6.818 49,610 6.3919 -2.86%
2008-10-03 0 0.350 0.345 0.350 0.345 0.350 48,000 16,610 0.3460 6.364 6.273 6.364 6.273 6.364 2,640 6.2917 -9.09%
2008-10-02 0 0.385 0.355 0.375 0.340 0.385 316,000 114,150 0.3612 7.000 6.455 6.818 6.182 7.000 17,380 6.5679 -2.53%
2008-09-30 0 0.395 0.330 0.395 0.395 0.400 32,000 12,770 0.3991 7.182 6.000 7.182 7.182 7.273 1,760 7.2557 -17.71%
2008-09-29 0 0.480 0.450 0.480 0.360 0.480 92,000 33,810 0.3675 8.727 8.182 8.727 6.545 8.727 5,060 6.6818 24.68%
2008-09-26 0 0.385 0.370 0.385 0.345 0.385 158,000 57,830 0.3660 7.000 6.727 7.000 6.273 7.000 8,690 6.6548 -1.28%
2008-09-25 0 0.390 0.350 0.390 0.390 0.390 2,000 780 0.3900 7.091 6.364 7.091 7.091 7.091 110 7.0909 1.30%
2008-09-24 0 0.385 0.380 0.385 0.360 0.390 328,000 121,340 0.3699 7.000 6.909 7.000 6.545 7.091 18,040 6.7262 -4.94%
2008-09-23 0 0.405 0.400 0.405 - - 0 0 - 7.364 7.273 7.364 - - 0 - -1.22%
2008-09-22 0 0.410 0.375 0.410 0.380 0.410 152,000 60,220 0.3962 7.455 6.818 7.455 6.909 7.455 8,360 7.2033 -3.53%
2008-09-19 0 0.425 0.410 0.425 0.420 0.430 106,000 45,220 0.4266 7.727 7.455 7.727 7.636 7.818 5,830 7.7564 11.84%
2008-09-18 0 0.380 0.360 0.380 0.290 0.380 80,000 29,140 0.3643 6.909 6.545 6.909 5.273 6.909 4,400 6.6227 -1.30%
2008-09-17 0 0.385 0.370 0.395 0.370 0.385 144,000 53,830 0.3738 7.000 6.727 7.182 6.727 7.000 7,920 6.7967 -3.75%
2008-09-16 0 0.400 0.365 0.400 0.370 0.400 304,000 116,220 0.3823 7.273 6.636 7.273 6.727 7.273 16,720 6.9510 -1.23%
2008-09-12 0 0.405 0.400 0.420 0.390 0.420 228,000 91,650 0.4020 7.364 7.273 7.636 7.091 7.636 12,540 7.3086 5.19%
2008-09-11 0 0.385 0.370 0.385 0.375 0.400 512,000 194,050 0.3790 7.000 6.727 7.000 6.818 7.273 28,160 6.8910 -6.10%
2008-09-10 0 0.410 0.395 0.410 0.395 0.410 158,000 62,720 0.3970 7.455 7.182 7.455 7.182 7.455 8,690 7.2175 -2.38%
2008-09-09 0 0.420 0.415 0.420 0.405 0.420 32,000 12,990 0.4059 7.636 7.545 7.636 7.364 7.636 1,760 7.3807 -1.18%
2008-09-08 0 0.425 0.420 0.425 0.400 0.435 210,000 87,950 0.4188 7.727 7.636 7.727 7.273 7.909 11,550 7.6147 -5.56%
2008-09-05 0 0.450 0.440 0.450 0.440 0.460 6,000 2,680 0.4467 8.182 8.000 8.182 8.000 8.364 330 8.1212 -2.17%
2008-09-04 0 0.460 0.455 0.460 0.415 0.460 234,000 99,310 0.4244 8.364 8.273 8.364 7.545 8.364 12,870 7.7164 2.22%
2008-09-03 0 0.450 0.420 0.450 0.410 0.470 102,000 43,820 0.4296 8.182 7.636 8.182 7.455 8.545 5,610 7.8111 -4.26%
2008-09-02 0 0.470 0.415 0.470 - - 0 0 - 8.545 7.545 8.545 - - 0 - -2.08%
2008-09-01 0 0.480 0.470 0.480 - - 0 0 - 8.727 8.545 8.727 - - 0 - 0.00%
2008-08-29 0 0.480 0.470 0.480 - - 0 0 - 8.727 8.545 8.727 - - 0 - 0.00%
2008-08-28 0 0.480 0.475 0.480 0.460 0.500 174,000 84,200 0.4839 8.727 8.636 8.727 8.364 9.091 9,570 8.7983 4.35%
2008-08-27 0 0.460 0.450 0.460 0.425 0.540 290,000 130,890 0.4513 8.364 8.182 8.364 7.727 9.818 15,950 8.2063 0.00%
2008-08-26 0 0.460 0.410 0.460 0.430 0.460 4,000 1,780 0.4450 8.364 7.455 8.364 7.818 8.364 220 8.0909 -4.17%
2008-08-25 0 0.480 0.460 0.480 0.500 0.500 2,000 1,000 0.5000 8.727 8.364 8.727 9.091 9.091 110 9.0909 4.35%
2008-08-21 0 0.460 0.470 0.480 0.410 0.540 134,000 57,640 0.4301 8.364 8.545 8.727 7.455 9.818 7,370 7.8209 2.22%
2008-08-20 0 0.450 0.445 0.450 0.405 0.450 174,000 77,300 0.4443 8.182 8.091 8.182 7.364 8.182 9,570 8.0773 7.14%
2008-08-19 0 0.420 0.410 0.420 0.405 0.440 392,000 164,210 0.4189 7.636 7.455 7.636 7.364 8.000 21,560 7.6164 0.00%
2008-08-18 0 0.420 0.420 0.435 0.400 0.445 472,000 195,090 0.4133 7.636 7.636 7.909 7.273 8.091 25,960 7.5150 -15.15%
2008-08-15 0 0.495 0.495 0.500 0.440 0.495 60,000 28,040 0.4673 9.000 9.000 9.091 8.000 9.000 3,300 8.4970 -1.00%
2008-08-14 0 0.500 0.455 0.500 0.450 0.500 102,000 46,100 0.4520 9.091 8.273 9.091 8.182 9.091 5,610 8.2175 4.17%
2008-08-13 0 0.480 0.425 0.480 - - 0 0 - 8.727 7.727 8.727 - - 0 - 0.00%
2008-08-12 0 0.480 0.480 0.485 0.465 0.480 290,000 137,300 0.4734 8.727 8.727 8.818 8.455 8.727 15,950 8.6082 -1.03%
2008-08-11 0 0.485 0.480 0.485 0.475 0.485 416,000 200,670 0.4824 8.818 8.727 8.818 8.636 8.818 22,880 8.7705 -3.00%
2008-08-08 0 0.500 0.475 0.500 0.485 0.520 612,000 296,920 0.4852 9.091 8.636 9.091 8.818 9.455 33,660 8.8212 0.00%
2008-08-07 0 0.500 0.475 0.500 0.480 0.510 316,000 154,460 0.4888 9.091 8.636 9.091 8.727 9.273 17,380 8.8872 2.04%
2008-08-05 0 0.490 0.480 0.490 0.465 0.490 586,000 275,530 0.4702 8.909 8.727 8.909 8.455 8.909 32,230 8.5489 0.00%
2008-08-04 0 0.490 0.475 0.490 0.475 0.490 128,000 61,620 0.4814 8.909 8.636 8.909 8.636 8.909 7,040 8.7528 -2.00%
2008-08-01 0 0.500 0.480 0.500 0.490 0.500 70,000 34,600 0.4943 9.091 8.727 9.091 8.909 9.091 3,850 8.9870 2.04%
2008-07-31 0 0.490 0.465 0.490 0.465 0.490 94,000 44,570 0.4741 8.909 8.455 8.909 8.455 8.909 5,170 8.6209 -2.00%
2008-07-30 0 0.500 0.475 0.500 0.485 0.500 94,000 45,950 0.4888 9.091 8.636 9.091 8.818 9.091 5,170 8.8878 1.01%
2008-07-29 0 0.495 0.480 0.495 0.490 0.495 26,000 12,770 0.4912 9.000 8.727 9.000 8.909 9.000 1,430 8.9301 -1.00%
2008-07-28 0 0.500 0.480 0.500 0.495 0.500 20,000 9,990 0.4995 9.091 8.727 9.091 9.000 9.091 1,100 9.0818 1.01%
2008-07-25 0 0.495 0.490 0.495 0.480 0.490 164,000 79,990 0.4877 9.000 8.909 9.000 8.727 8.909 9,020 8.8681 -1.00%
2008-07-24 0 0.500 0.475 0.500 0.465 0.500 616,000 291,450 0.4731 9.091 8.636 9.091 8.455 9.091 33,880 8.6024 -1.96%
2008-07-23 0 0.510 0.490 0.510 0.480 0.510 154,000 74,840 0.4860 9.273 8.909 9.273 8.727 9.273 8,470 8.8359 4.08%
2008-07-22 0 0.490 0.470 0.490 0.510 0.540 120,000 61,320 0.5110 8.909 8.545 8.909 9.273 9.818 6,600 9.2909 -2.00%
2008-07-21 0 0.500 0.470 0.500 - - 0 0 - 9.091 8.545 9.091 - - 0 - 0.00%
2008-07-18 0 0.500 0.480 0.500 0.460 0.500 204,000 95,330 0.4673 9.091 8.727 9.091 8.364 9.091 11,220 8.4964 6.38%
2008-07-17 0 0.470 0.465 0.470 0.460 0.470 84,000 39,010 0.4644 8.545 8.455 8.545 8.364 8.545 4,620 8.4437 -2.08%
2008-07-16 0 0.480 0.465 0.480 0.470 0.480 342,000 161,350 0.4718 8.727 8.455 8.727 8.545 8.727 18,810 8.5779 0.00%
2008-07-15 0 0.480 0.470 0.480 0.470 0.485 398,000 191,210 0.4804 8.727 8.545 8.727 8.545 8.818 21,890 8.7350 -4.00%
2008-07-14 0 0.500 0.500 0.520 0.480 0.500 202,000 97,020 0.4803 9.091 9.091 9.455 8.727 9.091 11,110 8.7327 1.01%
2008-07-11 0 0.495 0.475 0.495 0.460 0.500 554,000 265,710 0.4796 9.000 8.636 9.000 8.364 9.091 30,470 8.7204 -2.94%
2008-07-10 0 0.510 0.460 0.510 0.435 0.530 142,000 65,960 0.4645 9.273 8.364 9.273 7.909 9.636 7,810 8.4456 10.87%
2008-07-09 0 0.460 0.455 0.465 0.450 0.470 1,178,000 543,300 0.4612 8.364 8.273 8.455 8.182 8.545 64,790 8.3856 2.22%
2008-07-08 0 0.450 0.450 0.455 0.450 0.480 478,000 218,370 0.4568 8.182 8.182 8.273 8.182 8.727 26,290 8.3062 -4.26%
2008-07-07 0 0.470 0.465 0.470 0.460 0.495 648,000 306,100 0.4724 8.545 8.455 8.545 8.364 9.000 35,640 8.5887 -5.05%
2008-07-04 0 0.495 0.470 0.495 0.450 0.495 708,000 335,260 0.4735 9.000 8.545 9.000 8.182 9.000 38,940 8.6097 -1.00%
2008-07-03 0 0.500 0.470 0.500 0.465 0.500 974,000 461,870 0.4742 9.091 8.545 9.091 8.455 9.091 53,570 8.6218 -3.85%
2008-07-02 0 0.520 0.485 0.520 0.480 0.520 154,000 76,080 0.4940 9.455 8.818 9.455 8.727 9.455 8,470 8.9823 0.00%
2008-06-30 0 0.520 0.500 0.520 0.460 0.520 636,000 316,360 0.4974 9.455 9.091 9.455 8.364 9.455 34,980 9.0440 5.05%
2008-06-27 0 0.495 0.480 0.495 0.475 0.520 242,000 118,120 0.4881 9.000 8.727 9.000 8.636 9.455 13,310 8.8745 -2.94%
2008-06-26 0 0.510 0.510 0.520 0.510 0.540 128,000 66,380 0.5186 9.273 9.273 9.455 9.273 9.818 7,040 9.4290 -7.27%
2008-06-25 0 0.550 0.510 0.550 0.475 0.580 836,000 423,820 0.5070 10.00 9.273 10.00 8.636 10.55 45,980 9.2175 7.84%
2008-06-24 0 0.510 0.490 0.510 0.490 0.520 458,000 232,330 0.5073 9.273 8.909 9.273 8.909 9.455 25,190 9.2231 -3.77%
2008-06-23 0 0.530 0.520 0.530 0.520 0.530 70,000 37,000 0.5286 9.636 9.455 9.636 9.455 9.636 3,850 9.6104 -3.64%
2008-06-20 0 0.550 0.540 0.550 0.495 0.550 236,000 119,420 0.5060 10.00 9.818 10.00 9.000 10.00 12,980 9.2003 1.85%
2008-06-19 0 0.540 0.510 0.540 0.520 0.540 114,000 60,760 0.5330 9.818 9.273 9.818 9.455 9.818 6,270 9.6906 0.00%
2008-06-18 0 0.540 0.530 0.540 0.500 0.540 270,000 139,140 0.5153 9.818 9.636 9.818 9.091 9.818 14,850 9.3697 5.88%
2008-06-17 0 0.510 0.500 0.510 0.490 0.530 206,000 103,530 0.5026 9.273 9.091 9.273 8.909 9.636 11,330 9.1377 0.00%
2008-06-16 0 0.510 0.530 0.540 0.510 0.580 160,000 88,600 0.5538 9.273 9.636 9.818 9.273 10.55 8,800 10.068 -1.92%
2008-06-13 0 0.520 0.500 0.520 0.530 0.530 200,000 106,000 0.5300 9.455 9.091 9.455 9.636 9.636 11,000 9.6364 0.00%
2008-06-12 0 0.520 0.510 0.530 0.480 0.530 298,000 150,520 0.5051 9.455 9.273 9.636 8.727 9.636 16,390 9.1836 -5.45%
2008-06-11 0 0.550 0.500 0.550 0.550 0.550 10,000 5,500 0.5500 10.00 9.091 10.00 10.00 10.00 550 10.0000 0.00%
2008-06-10 0 0.550 0.540 0.550 0.500 0.550 242,000 130,000 0.5372 10.00 9.818 10.00 9.091 10.00 13,310 9.7671 0.00%
2008-06-06 0 0.550 0.530 0.550 0.540 0.580 336,000 186,500 0.5551 10.00 9.636 10.00 9.818 10.55 18,480 10.092 0.00%
2008-06-05 0 0.550 0.520 0.550 0.530 0.570 1,128,000 618,380 0.5482 10.00 9.455 10.00 9.636 10.36 62,040 9.9674 -1.79%
2008-06-04 0 0.560 0.540 0.560 0.550 0.570 276,000 154,520 0.5599 10.18 9.818 10.18 10.00 10.36 15,180 10.179 0.00%
2008-06-03 0 0.560 0.540 0.560 0.540 0.560 330,000 183,700 0.5567 10.18 9.818 10.18 9.818 10.18 18,150 10.121 -1.75%
2008-06-02 0 0.570 0.550 0.570 0.540 0.570 112,000 63,480 0.5668 10.36 10.00 10.36 9.818 10.36 6,160 10.305 -1.72%
2008-05-30 0 0.580 0.540 0.580 0.550 0.580 462,000 257,300 0.5569 10.55 9.818 10.55 10.00 10.55 25,410 10.126 1.75%
2008-05-29 0 0.570 0.560 0.570 0.570 0.570 172,000 98,040 0.5700 10.36 10.18 10.36 10.36 10.36 9,460 10.364 -1.72%
2008-05-28 0 0.580 0.540 0.580 0.580 0.580 100,000 58,000 0.5800 10.55 9.818 10.55 10.55 10.55 5,500 10.545 0.00%
2008-05-27 0 0.580 0.540 0.580 0.580 0.580 100,000 58,000 0.5800 10.55 9.818 10.55 10.55 10.55 5,500 10.545 1.75%
2008-05-26 0 0.570 0.550 0.570 0.530 0.580 554,000 301,200 0.5437 10.36 10.00 10.36 9.636 10.55 30,470 9.8851 3.64%
2008-05-23 0 0.550 0.540 0.550 0.530 0.550 200,000 107,300 0.5365 10.00 9.818 10.00 9.636 10.00 11,000 9.7545 1.85%
2008-05-22 0 0.540 0.530 0.540 0.530 0.550 306,000 165,640 0.5413 9.818 9.636 9.818 9.636 10.00 16,830 9.8419 -3.57%
2008-05-21 0 0.560 0.550 0.560 0.520 0.580 682,000 371,280 0.5444 10.18 10.00 10.18 9.455 10.55 37,510 9.8982 3.70%
2008-05-20 0 0.540 0.530 0.540 0.530 0.560 430,000 234,600 0.5456 9.818 9.636 9.818 9.636 10.18 23,650 9.9197 -5.26%
2008-05-19 0 0.570 0.560 0.570 0.550 0.570 94,000 52,700 0.5606 10.36 10.18 10.36 10.00 10.36 5,170 10.193 1.79%
2008-05-16 0 0.560 0.540 0.560 0.560 0.560 230,000 128,800 0.5600 10.18 9.818 10.18 10.18 10.18 12,650 10.182 1.82%
2008-05-15 0 0.550 0.540 0.550 0.510 0.560 1,346,000 735,720 0.5466 10.00 9.818 10.00 9.273 10.18 74,030 9.9381 1.85%
2008-05-14 0 0.540 0.540 0.550 0.520 0.540 146,000 77,620 0.5316 9.818 9.818 10.00 9.455 9.818 8,030 9.6663 -1.82%
2008-05-13 0 0.550 0.540 0.560 0.530 0.560 354,000 192,000 0.5424 10.00 9.818 10.18 9.636 10.18 19,470 9.8613 -1.79%
2008-05-09 0 0.560 0.560 0.570 0.540 0.550 244,000 133,900 0.5488 10.18 10.18 10.36 9.818 10.00 13,420 9.9776 1.82%
2008-05-08 0 0.550 0.550 0.560 0.550 0.560 368,000 205,020 0.5571 10.00 10.00 10.18 10.00 10.18 20,240 10.129 -1.79%
2008-05-07 0 0.560 0.560 0.570 0.560 0.570 282,000 159,960 0.5672 10.18 10.18 10.36 10.18 10.36 15,510 10.313 -3.45%
2008-05-06 0 0.580 0.570 0.580 0.550 0.580 1,678,000 952,560 0.5677 10.55 10.36 10.55 10.00 10.55 92,290 10.321 0.00%
2008-05-05 0 0.580 0.570 0.590 0.560 0.590 560,000 322,160 0.5753 10.55 10.36 10.73 10.18 10.73 30,800 10.460 1.75%
2008-05-02 0 0.570 0.570 0.580 0.560 0.580 514,000 293,340 0.5707 10.36 10.36 10.55 10.18 10.55 28,270 10.376 1.79%
2008-04-30 0 0.560 0.550 0.560 0.550 0.600 946,000 534,780 0.5653 10.18 10.00 10.18 10.00 10.91 52,030 10.278 -1.75%
2008-04-29 0 0.570 0.560 0.570 0.550 0.570 376,000 211,600 0.5628 10.36 10.18 10.36 10.00 10.36 20,680 10.232 1.79%
2008-04-28 0 0.560 0.550 0.570 0.560 0.570 654,000 366,740 0.5608 10.18 10.00 10.36 10.18 10.36 35,970 10.196 -5.08%
2008-04-25 0 0.590 0.580 0.590 0.580 0.600 308,000 180,320 0.5855 10.73 10.55 10.73 10.55 10.91 16,940 10.645 1.72%
2008-04-24 0 0.580 0.580 0.590 0.560 0.590 226,000 130,720 0.5784 10.55 10.55 10.73 10.18 10.73 12,430 10.516 1.75%
2008-04-23 0 0.570 0.550 0.570 0.550 0.580 366,000 206,920 0.5654 10.36 10.00 10.36 10.00 10.55 20,130 10.279 -1.72%
2008-04-22 0 0.580 0.560 0.580 0.560 0.580 130,000 73,500 0.5654 10.55 10.18 10.55 10.18 10.55 7,150 10.280 1.75%
2008-04-21 0 0.570 0.570 0.600 - - 30,000 16,800 0.5600 10.36 10.36 10.91 - - 1,650 10.182 0.00%
2008-04-18 0 0.570 0.560 0.600 0.560 0.570 120,000 67,740 0.5645 10.36 10.18 10.91 10.18 10.36 6,600 10.264 -3.39%
2008-04-17 0 0.590 0.590 0.600 0.540 0.590 692,000 386,280 0.5582 10.73 10.73 10.91 9.818 10.73 38,060 10.149 0.00%
2008-04-16 0 0.590 0.580 0.600 0.590 0.610 316,000 189,600 0.6000 10.73 10.55 10.91 10.73 11.09 17,380 10.909 -1.67%
2008-04-15 0 0.600 0.600 0.610 0.600 0.630 380,000 228,600 0.6016 10.91 10.91 11.09 10.91 11.45 20,900 10.938 -1.64%
2008-04-14 0 0.610 0.600 0.630 0.610 0.640 124,000 77,200 0.6226 11.09 10.91 11.45 11.09 11.64 6,820 11.320 -3.17%
2008-04-11 0 0.630 0.630 0.640 0.600 0.640 664,000 415,540 0.6258 11.45 11.45 11.64 10.91 11.64 36,520 11.378 5.00%
2008-04-10 0 0.600 0.600 0.610 0.600 0.650 132,000 80,660 0.6111 10.91 10.91 11.09 10.91 11.82 7,260 11.110 -1.64%
2008-04-09 0 0.610 0.610 0.630 0.600 0.610 144,000 87,260 0.6060 11.09 11.09 11.45 10.91 11.09 7,920 11.018 -4.69%
2008-04-08 0 0.640 0.630 0.650 0.590 0.660 1,380,000 854,700 0.6193 11.64 11.45 11.82 10.73 12.00 75,900 11.261 6.67%
2008-04-07 0 0.600 0.600 0.610 0.580 0.680 924,000 565,640 0.6122 10.91 10.91 11.09 10.55 12.36 50,820 11.130 -7.69%
2008-04-03 0 0.650 0.650 0.660 0.580 0.670 16,584,000 11,177,140 0.6740 11.82 11.82 12.00 10.55 12.18 912,120 12.254 0.00%
2008-04-02 0 0.650 0.650 0.660 0.550 0.660 1,670,000 1,006,600 0.6028 11.82 11.82 12.00 10.00 12.00 91,850 10.959 10.17%
2008-04-01 0 0.590 0.590 0.600 0.540 0.620 760,000 433,060 0.5698 10.73 10.73 10.91 9.818 11.27 41,800 10.360 13.46%
2008-03-31 0 0.520 0.510 0.520 0.510 0.530 380,000 198,000 0.5211 9.455 9.273 9.455 9.273 9.636 20,900 9.4737 0.00%
2008-03-28 0 0.520 0.510 0.520 0.500 0.540 358,000 186,920 0.5221 9.455 9.273 9.455 9.091 9.818 19,690 9.4931 4.00%
2008-03-27 0 0.500 0.500 0.510 0.500 0.510 184,000 93,060 0.5058 9.091 9.091 9.273 9.091 9.273 10,120 9.1957 -1.96%
2008-03-26 0 0.510 0.520 0.540 0.510 0.540 352,000 187,000 0.5313 9.273 9.455 9.818 9.273 9.818 19,360 9.6591 0.00%
2008-03-25 0 0.510 0.500 0.510 0.370 0.520 1,024,000 486,660 0.4753 9.273 9.091 9.273 6.727 9.455 56,320 8.6410 10.87%
2008-03-20 0 0.460 0.420 0.460 0.440 0.470 242,000 110,410 0.4562 8.364 7.636 8.364 8.000 8.545 13,310 8.2953 -4.17%
2008-03-19 0 0.480 0.480 0.485 0.480 0.500 814,000 395,660 0.4861 8.727 8.727 8.818 8.727 9.091 44,770 8.8376 -2.04%
2008-03-18 0 0.490 0.470 0.495 0.470 0.500 650,000 315,580 0.4855 8.909 8.545 9.000 8.545 9.091 35,750 8.8274 -5.77%
2008-03-17 0 0.520 0.510 0.530 0.520 0.560 770,000 418,180 0.5431 9.455 9.273 9.636 9.455 10.18 42,350 9.8744 -11.86%
2008-03-14 0 0.590 0.580 0.600 0.580 0.600 254,000 149,740 0.5895 10.73 10.55 10.91 10.55 10.91 13,970 10.719 -1.67%
2008-03-13 0 0.600 0.530 0.600 0.570 0.610 666,000 398,720 0.5987 10.91 9.636 10.91 10.36 11.09 36,630 10.885 -1.64%
2008-03-12 0 0.610 0.600 0.630 0.600 0.660 218,000 133,600 0.6128 11.09 10.91 11.45 10.91 12.00 11,990 11.143 -3.17%
2008-03-11 0 0.630 0.610 0.640 0.600 0.630 372,000 227,360 0.6112 11.45 11.09 11.64 10.91 11.45 20,460 11.112 3.28%
2008-03-10 0 0.610 0.600 0.630 0.600 0.660 454,000 280,440 0.6177 11.09 10.91 11.45 10.91 12.00 24,970 11.231 -4.69%
2008-03-07 0 0.640 0.630 0.640 0.630 0.640 226,000 143,440 0.6347 11.64 11.45 11.64 11.45 11.64 12,430 11.540 1.59%
2008-03-06 0 0.630 0.620 0.640 0.620 0.630 252,000 158,660 0.6296 11.45 11.27 11.64 11.27 11.45 13,860 11.447 1.61%
2008-03-05 0 0.620 0.600 0.630 0.600 0.620 386,000 236,960 0.6139 11.27 10.91 11.45 10.91 11.27 21,230 11.162 0.00%
2008-03-04 0 0.620 0.620 0.630 - - 0 0 - 11.27 11.27 11.45 - - 0 - 1.64%
2008-03-03 0 0.610 0.600 0.640 0.610 0.610 120,000 73,200 0.6100 11.09 10.91 11.64 11.09 11.09 6,600 11.091 -3.17%
2008-02-29 0 0.630 0.630 0.650 0.630 0.650 190,000 122,040 0.6423 11.45 11.45 11.82 11.45 11.82 10,450 11.678 -3.08%
2008-02-28 0 0.650 0.650 0.670 0.610 0.650 4,000 2,520 0.6300 11.82 11.82 12.18 11.09 11.82 220 11.455 3.17%
2008-02-27 0 0.630 0.620 0.640 0.630 0.650 450,000 286,840 0.6374 11.45 11.27 11.64 11.45 11.82 24,750 11.589 -1.56%
2008-02-26 0 0.640 0.620 0.650 0.620 0.640 128,000 80,160 0.6263 11.64 11.27 11.82 11.27 11.64 7,040 11.386 1.59%
2008-02-25 0 0.630 0.620 0.640 0.630 0.660 172,000 109,880 0.6388 11.45 11.27 11.64 11.45 12.00 9,460 11.615 -4.55%
2008-02-22 0 0.660 0.660 0.680 - - 990 644 0.6505 12.00 12.00 12.36 - - 54 11.827 1.54%
2008-02-21 0 0.650 0.640 0.650 0.640 0.650 306,000 197,400 0.6451 11.82 11.64 11.82 11.64 11.82 16,830 11.729 -1.52%
2008-02-20 0 0.660 0.660 0.680 0.660 0.690 238,000 162,140 0.6813 12.00 12.00 12.36 12.00 12.55 13,090 12.387 -1.49%
2008-02-19 0 0.670 0.670 0.680 0.640 0.680 1,414,000 946,860 0.6696 12.18 12.18 12.36 11.64 12.36 77,770 12.175 6.35%
2008-02-18 0 0.630 0.630 0.640 0.600 0.660 438,000 270,860 0.6184 11.45 11.45 11.64 10.91 12.00 24,090 11.244 -4.55%
2008-02-15 0 0.660 0.620 0.660 - - 0 0 - 12.00 11.27 12.00 - - 0 - 0.00%
2008-02-14 0 0.660 0.630 0.660 - - 0 0 - 12.00 11.45 12.00 - - 0 - 0.00%
2008-02-13 0 0.660 0.630 0.660 - - 10,000 6,600 0.6600 12.00 11.45 12.00 - - 550 12.000 0.00%
2008-02-12 0 0.660 0.660 0.670 0.640 0.660 442,000 291,480 0.6595 12.00 12.00 12.18 11.64 12.00 24,310 11.990 4.76%
2008-02-11 0 0.630 0.610 0.650 0.610 0.630 12,000 7,440 0.6200 11.45 11.09 11.82 11.09 11.45 660 11.273 1.61%
2008-02-06 0 0.620 0.600 0.620 0.600 0.630 16,000 9,780 0.6113 11.27 10.91 11.27 10.91 11.45 880 11.114 -1.59%
2008-02-05 0 0.630 0.610 0.650 0.630 0.630 38,000 23,940 0.6300 11.45 11.09 11.82 11.45 11.45 2,090 11.455 1.61%
2008-02-04 0 0.620 0.610 0.620 0.600 0.620 120,000 73,120 0.6093 11.27 11.09 11.27 10.91 11.27 6,600 11.079 3.33%
2008-02-01 0 0.600 0.590 0.600 0.600 0.630 604,000 365,800 0.6056 10.91 10.73 10.91 10.91 11.45 33,220 11.011 -3.23%
2008-01-31 0 0.620 0.620 0.630 0.590 0.620 1,134,000 683,780 0.6030 11.27 11.27 11.45 10.73 11.27 62,370 10.963 -6.06%
2008-01-30 0 0.660 0.680 0.690 0.610 0.720 2,448,000 1,585,080 0.6475 12.00 12.36 12.55 11.09 13.09 134,640 11.773 -2.94%
2008-01-29 0 0.680 0.650 0.690 0.650 0.680 128,000 83,500 0.6523 12.36 11.82 12.55 11.82 12.36 7,040 11.861 -1.45%
2008-01-28 0 0.690 0.640 0.700 - - 0 0 - 12.55 11.64 12.73 - - 0 - 0.00%
2008-01-25 0 0.690 0.670 0.710 0.650 0.720 310,000 212,320 0.6849 12.55 12.18 12.91 11.82 13.09 17,050 12.453 -2.82%
2008-01-24 0 0.710 0.710 0.720 0.680 0.720 1,084,000 757,580 0.6989 12.91 12.91 13.09 12.36 13.09 59,620 12.707 2.90%
2008-01-23 0 0.690 0.730 0.740 0.680 0.730 566,000 391,680 0.6920 12.55 13.27 13.45 12.36 13.27 31,130 12.582 -8.00%
2008-01-22 0 0.750 0.710 0.750 0.610 0.750 4,338,000 2,946,420 0.6792 13.64 12.91 13.64 11.09 13.64 238,590 12.349 0.00%
2008-01-21 0 0.750 0.750 0.760 0.690 0.750 1,024,000 740,260 0.7229 13.64 13.64 13.82 12.55 13.64 56,320 13.144 1.35%
2008-01-18 0 0.740 0.740 0.750 0.720 0.750 398,000 296,480 0.7449 13.45 13.45 13.64 13.09 13.64 21,890 13.544 1.37%
2008-01-17 0 0.730 0.730 0.740 0.730 0.750 348,000 255,260 0.7335 13.27 13.27 13.45 13.27 13.64 19,140 13.336 -5.19%
2008-01-16 0 0.770 0.740 0.770 0.730 0.770 248,000 184,160 0.7426 14.00 13.45 14.00 13.27 14.00 13,640 13.501 -3.75%
2008-01-15 0 0.800 0.780 0.800 0.780 0.850 420,000 335,200 0.7981 14.55 14.18 14.55 14.18 15.45 23,100 14.511 2.56%
2008-01-14 0 0.780 0.760 0.780 0.770 0.800 748,000 583,180 0.7797 14.18 13.82 14.18 14.00 14.55 41,140 14.175 0.00%
2008-01-11 0 0.780 0.780 0.790 0.780 0.800 430,000 342,260 0.7960 14.18 14.18 14.36 14.18 14.55 23,650 14.472 -2.50%
2008-01-10 0 0.800 0.800 0.820 0.790 0.830 1,108,000 887,400 0.8009 14.55 14.55 14.91 14.36 15.09 60,940 14.562 -3.61%
2008-01-09 0 0.830 0.820 0.830 0.810 0.850 96,000 79,680 0.8300 15.09 14.91 15.09 14.73 15.45 5,280 15.091 0.00%
2008-01-08 0 0.830 0.830 0.840 0.830 0.850 134,000 112,880 0.8424 15.09 15.09 15.27 15.09 15.45 7,370 15.316 -1.19%
2008-01-07 0 0.840 0.820 0.830 0.820 0.890 332,000 280,320 0.8443 15.27 14.91 15.09 14.91 16.18 18,260 15.352 2.44%
2008-01-04 0 0.820 0.810 0.820 0.810 0.850 592,000 490,340 0.8283 14.91 14.73 14.91 14.73 15.45 32,560 15.060 -4.65%
2008-01-03 0 0.860 0.840 0.860 0.820 0.860 282,000 237,820 0.8433 15.64 15.27 15.64 14.91 15.64 15,510 15.333 0.00%
2008-01-02 0 0.860 0.840 0.860 0.840 0.890 636,000 557,380 0.8764 15.64 15.27 15.64 15.27 16.18 34,980 15.934 -1.15%
2007-12-31 0 0.870 0.830 0.870 0.830 0.880 244,000 208,040 0.8526 15.82 15.09 15.82 15.09 16.00 13,420 15.502 4.82%
2007-12-28 0 0.830 0.850 0.860 0.790 0.860 1,580,000 1,274,940 0.8069 15.09 15.45 15.64 14.36 15.64 86,900 14.671 -2.35%
2007-12-27 0 0.850 0.840 0.860 0.850 0.870 610,000 519,400 0.8515 15.45 15.27 15.64 15.45 15.82 33,550 15.481 -2.30%
2007-12-24 0 0.870 0.870 0.880 0.850 0.870 236,000 205,180 0.8694 15.82 15.82 16.00 15.45 15.82 12,980 15.807 1.16%
2007-12-21 0 0.860 0.880 0.890 0.840 0.880 228,000 195,500 0.8575 15.64 16.00 16.18 15.27 16.00 12,540 15.590 0.00%
2007-12-20 0 0.860 0.850 0.870 0.850 0.900 944,000 824,080 0.8730 15.64 15.45 15.82 15.45 16.36 51,920 15.872 0.00%
2007-12-19 0 0.860 0.850 0.860 0.810 0.920 5,420,000 4,749,700 0.8763 15.64 15.45 15.64 14.73 16.73 298,100 15.933 7.50%
2007-12-18 0 0.800 0.790 0.800 0.730 0.800 1,756,000 1,342,040 0.7643 14.55 14.36 14.55 13.27 14.55 96,580 13.896 3.90%
2007-12-17 0 0.770 0.770 0.790 0.770 0.800 530,000 417,900 0.7885 14.00 14.00 14.36 14.00 14.55 29,150 14.336 -3.75%
2007-12-14 0 0.800 0.810 0.820 0.790 0.810 756,000 607,640 0.8038 14.55 14.73 14.91 14.36 14.73 41,580 14.614 -1.23%
2007-12-13 0 0.810 0.810 0.820 0.810 0.860 1,440,000 1,186,360 0.8239 14.73 14.73 14.91 14.73 15.64 79,200 14.979 -2.41%
2007-12-12 0 0.830 0.830 0.860 0.830 0.860 850,000 714,780 0.8409 15.09 15.09 15.64 15.09 15.64 46,750 15.289 -3.49%
2007-12-11 0 0.860 0.850 0.860 0.850 0.870 872,000 756,100 0.8671 15.64 15.45 15.64 15.45 15.82 47,960 15.765 2.38%
2007-12-10 0 0.840 0.840 0.850 0.840 0.850 694,000 585,860 0.8442 15.27 15.27 15.45 15.27 15.45 38,170 15.349 0.00%
2007-12-07 0 0.840 0.840 0.860 0.840 0.860 1,296,000 1,104,820 0.8525 15.27 15.27 15.64 15.27 15.64 71,280 15.500 -1.18%
2007-12-06 0 0.850 0.850 0.870 0.840 0.880 322,000 281,520 0.8743 15.45 15.45 15.82 15.27 16.00 17,710 15.896 0.00%
2007-12-05 0 0.850 0.850 0.860 0.850 0.880 884,000 763,720 0.8639 15.45 15.45 15.64 15.45 16.00 48,620 15.708 -1.16%
2007-12-04 0 0.860 0.850 0.860 0.860 0.880 1,072,000 926,820 0.8646 15.64 15.45 15.64 15.64 16.00 58,960 15.719 -1.15%
2007-12-03 0 0.870 0.850 0.870 0.860 0.870 752,000 649,160 0.8632 15.82 15.45 15.82 15.64 15.82 41,360 15.695 2.35%
2007-11-30 0 0.850 0.850 0.860 0.820 0.850 158,000 131,260 0.8308 15.45 15.45 15.64 14.91 15.45 8,690 15.105 2.41%
2007-11-29 0 0.830 0.830 0.840 0.820 0.880 1,524,000 1,279,960 0.8399 15.09 15.09 15.27 14.91 16.00 83,820 15.270 -3.49%
2007-11-28 0 0.860 0.850 0.870 0.850 0.880 1,096,000 948,140 0.8651 15.64 15.45 15.82 15.45 16.00 60,280 15.729 2.38%
2007-11-27 0 0.840 0.840 0.850 0.840 0.850 464,000 390,900 0.8425 15.27 15.27 15.45 15.27 15.45 25,520 15.317 -3.45%
2007-11-26 0 0.870 0.850 0.870 0.850 0.880 360,000 312,040 0.8668 15.82 15.45 15.82 15.45 16.00 19,800 15.760 2.35%
2007-11-23 0 0.850 0.840 0.850 0.840 0.870 988,000 844,380 0.8546 15.45 15.27 15.45 15.27 15.82 54,340 15.539 3.66%
2007-11-22 0 0.820 0.820 0.840 0.820 0.860 2,240,000 1,887,580 0.8427 14.91 14.91 15.27 14.91 15.64 123,200 15.321 -7.87%
2007-11-21 0 0.890 0.880 0.890 0.870 0.940 3,228,000 2,903,800 0.8996 16.18 16.00 16.18 15.82 17.09 177,540 16.356 4.71%
2007-11-20 0 0.850 0.850 0.860 0.840 0.880 962,000 821,820 0.8543 15.45 15.45 15.64 15.27 16.00 52,910 15.532 -3.41%
2007-11-19 0 0.880 0.880 0.910 0.880 0.920 714,000 637,580 0.8930 16.00 16.00 16.55 16.00 16.73 39,270 16.236 -3.30%
2007-11-16 0 0.910 0.900 0.910 0.880 0.930 1,966,000 1,765,340 0.8979 16.55 16.36 16.55 16.00 16.91 108,130 16.326 -3.19%
2007-11-15 0 0.940 0.930 0.940 0.920 0.980 1,746,000 1,650,360 0.9452 17.09 16.91 17.09 16.73 17.82 96,030 17.186 -2.08%
2007-11-14 0 0.960 0.960 0.970 0.950 1.000 4,244,000 4,158,380 0.9798 17.45 17.45 17.64 17.27 18.18 233,420 17.815 0.00%
2007-11-13 0 0.960 0.930 0.960 0.900 0.970 2,558,000 2,363,480 0.9240 17.45 16.91 17.45 16.36 17.64 140,690 16.799 1.05%
2007-11-12 0 0.950 0.930 0.940 0.920 1.060 4,378,000 4,269,620 0.9752 17.27 16.91 17.09 16.73 19.27 240,790 17.732 -6.86%
2007-11-09 0 1.020 1.010 1.020 0.980 1.040 4,606,000 4,709,300 1.0224 18.55 18.36 18.55 17.82 18.91 253,330 18.590 3.03%
2007-11-08 0 0.990 0.980 1.000 0.970 1.000 4,486,000 4,400,360 0.9809 18.00 17.82 18.18 17.64 18.18 246,730 17.835 0.00%
2007-11-07 0 0.990 0.990 1.000 0.970 1.000 1,904,000 1,874,180 0.9843 18.00 18.00 18.18 17.64 18.18 104,720 17.897 0.00%
2007-11-06 0 0.990 0.980 0.990 0.960 1.020 3,942,000 3,891,480 0.9872 18.00 17.82 18.00 17.45 18.55 216,810 17.949 0.00%
2007-11-05 0 0.990 0.990 1.000 0.920 1.090 5,308,000 5,284,960 0.9957 18.00 18.00 18.18 16.73 19.82 291,940 18.103 6.45%
2007-11-02 0 0.930 0.930 0.940 0.900 0.930 1,430,000 1,305,540 0.9130 16.91 16.91 17.09 16.36 16.91 78,650 16.599 0.00%
2007-11-01 0 0.930 0.910 0.930 0.910 0.970 1,760,000 1,639,440 0.9315 16.91 16.55 16.91 16.55 17.64 96,800 16.936 0.00%
2007-10-31 0 0.930 0.930 0.940 0.920 0.980 2,330,000 2,203,060 0.9455 16.91 16.91 17.09 16.73 17.82 128,150 17.191 -4.12%
2007-10-30 0 0.970 0.980 0.990 0.930 1.000 2,150,000 2,073,520 0.9644 17.64 17.82 18.00 16.91 18.18 118,250 17.535 -3.00%
2007-10-29 0 1.000 0.990 1.000 0.950 1.000 4,164,000 4,073,900 0.9784 18.18 18.00 18.18 17.27 18.18 229,020 17.788 6.38%
2007-10-26 0 0.940 0.940 0.950 0.870 0.960 2,158,000 1,983,600 0.9192 17.09 17.09 17.27 15.82 17.45 118,690 16.712 8.05%
2007-10-25 0 0.870 0.870 0.890 0.850 0.880 1,108,000 964,960 0.8709 15.82 15.82 16.18 15.45 16.00 60,940 15.835 -1.14%
2007-10-24 0 0.880 0.870 0.880 0.830 0.880 2,106,000 1,818,200 0.8633 16.00 15.82 16.00 15.09 16.00 115,830 15.697 4.76%
2007-10-23 0 0.840 0.830 0.840 0.830 0.860 2,648,000 2,238,520 0.8454 15.27 15.09 15.27 15.09 15.64 145,640 15.370 -1.18%
2007-10-22 0 0.850 0.840 0.850 0.840 0.870 1,972,000 1,670,380 0.8470 15.45 15.27 15.45 15.27 15.82 108,460 15.401 -4.49%
2007-10-18 0 0.890 0.880 0.890 0.870 0.910 3,108,000 2,768,260 0.8907 16.18 16.00 16.18 15.82 16.55 170,940 16.194 -2.20%
2007-10-17 0 0.910 0.900 0.910 0.880 0.910 1,934,000 1,743,240 0.9014 16.55 16.36 16.55 16.00 16.55 106,370 16.388 0.00%
2007-10-16 0 0.910 0.910 0.920 0.880 0.920 3,008,000 2,719,720 0.9042 16.55 16.55 16.73 16.00 16.73 165,440 16.439 1.11%
2007-10-15 0 0.900 0.890 0.910 0.880 0.950 5,216,000 4,726,300 0.9061 16.36 16.18 16.55 16.00 17.27 286,880 16.475 -5.26%
2007-10-12 0 0.950 0.950 0.980 0.930 0.980 3,342,000 3,168,120 0.9480 17.27 17.27 17.82 16.91 17.82 183,810 17.236 -5.00%
2007-10-11 0 1.000 0.990 1.000 0.990 1.050 2,732,000 2,761,020 1.0106 18.18 18.00 18.18 18.00 19.09 150,260 18.375 -2.91%
2007-10-10 0 1.030 1.020 1.030 1.000 1.060 2,262,000 2,335,940 1.0327 18.73 18.55 18.73 18.18 19.27 124,410 18.776 4.04%
2007-10-09 0 0.990 0.990 1.000 0.940 1.030 2,268,000 2,225,380 0.9812 18.00 18.00 18.18 17.09 18.73 124,740 17.840 0.00%
2007-10-08 0 0.990 0.970 1.000 0.950 1.020 880,000 874,400 0.9936 18.00 17.64 18.18 17.27 18.55 48,400 18.066 0.00%
2007-10-05 0 0.990 0.990 1.000 0.960 1.020 1,666,000 1,654,060 0.9928 18.00 18.00 18.18 17.45 18.55 91,630 18.052 7.61%
2007-10-04 0 0.920 0.920 0.940 0.910 0.950 1,042,000 970,100 0.9310 16.73 16.73 17.09 16.55 17.27 57,310 16.927 -5.15%
2007-10-03 0 0.970 0.950 0.970 0.970 1.060 1,380,000 1,387,520 1.0054 17.64 17.27 17.64 17.64 19.27 75,900 18.281 -7.62%
2007-10-02 0 1.050 1.050 1.060 1.030 1.080 1,168,000 1,222,760 1.0469 19.09 19.09 19.27 18.73 19.64 64,240 19.034 0.00%
2007-09-28 0 1.050 1.040 1.050 0.940 1.050 3,654,000 3,597,500 0.9845 19.09 18.91 19.09 17.09 19.09 200,970 17.901 7.14%
2007-09-27 0 0.980 0.960 0.980 0.920 1.000 1,656,000 1,589,560 0.9599 17.82 17.45 17.82 16.73 18.18 91,080 17.452 3.16%
2007-09-25 0 0.950 0.940 0.950 0.900 0.980 1,774,000 1,672,760 0.9429 17.27 17.09 17.27 16.36 17.82 97,570 17.144 -3.06%
2007-09-24 0 0.980 0.980 1.000 0.950 1.030 2,300,000 2,287,420 0.9945 17.82 17.82 18.18 17.27 18.73 126,500 18.082 -4.85%
2007-09-21 0 1.030 1.040 1.050 1.030 1.100 1,526,000 1,599,900 1.0484 18.73 18.91 19.09 18.73 20.00 83,930 19.062 -5.50%
2007-09-20 0 1.090 1.080 1.090 1.060 1.100 1,576,000 1,712,740 1.0868 19.82 19.64 19.82 19.27 20.00 86,680 19.759 0.00%
2007-09-19 0 1.090 1.090 1.100 1.040 1.110 3,132,000 3,371,720 1.0765 19.82 19.82 20.00 18.91 20.18 172,260 19.573 -0.91%
2007-09-18 0 1.100 1.100 1.120 1.100 1.150 2,688,000 2,981,640 1.1092 20.00 20.00 20.36 20.00 20.91 147,840 20.168 -3.51%
2007-09-17 0 1.140 1.140 1.150 1.100 1.150 1,770,000 2,004,960 1.1327 20.73 20.73 20.91 20.00 20.91 97,350 20.595 0.88%
2007-09-14 0 1.130 1.130 1.140 1.120 1.160 3,996,000 4,581,260 1.1465 20.55 20.55 20.73 20.36 21.09 219,780 20.845 -0.88%
2007-09-13 0 1.140 1.130 1.140 1.100 1.190 2,826,000 3,183,460 1.1265 20.73 20.55 20.73 20.00 21.64 155,430 20.482 -0.87%
2007-09-12 0 1.150 1.150 1.160 1.120 1.180 5,106,000 5,863,020 1.1483 20.91 20.91 21.09 20.36 21.45 280,830 20.877 3.60%
2007-09-11 0 1.110 1.100 1.110 1.100 1.250 5,802,000 6,629,640 1.1426 20.18 20.00 20.18 20.00 22.73 319,110 20.775 -7.50%
2007-09-10 0 1.200 1.190 1.200 1.020 1.240 14,698,000 17,356,200 1.1809 21.82 21.64 21.82 18.55 22.55 808,390 21.470 7.14%
2007-09-07 0 1.120 1.110 1.120 1.060 1.170 14,184,000 16,037,860 1.1307 20.36 20.18 20.36 19.27 21.27 780,120 20.558 6.67%
2007-09-06 0 1.050 1.040 1.050 0.930 1.070 8,318,000 8,450,500 1.0159 19.09 18.91 19.09 16.91 19.45 457,490 18.471 16.67%
2007-09-05 0 0.900 0.890 0.910 0.890 0.930 2,912,000 2,641,000 0.9069 16.36 16.18 16.55 16.18 16.91 160,160 16.490 1.12%
2007-09-04 0 0.890 0.880 0.890 0.870 0.910 680,000 607,280 0.8931 16.18 16.00 16.18 15.82 16.55 37,400 16.237 -2.20%
2007-09-03 0 0.910 0.890 0.910 0.860 0.920 2,092,000 1,863,520 0.8908 16.55 16.18 16.55 15.64 16.73 115,060 16.196 4.60%
2007-08-31 0 0.870 0.860 0.870 0.840 0.880 2,190,000 1,908,800 0.8716 15.82 15.64 15.82 15.27 16.00 120,450 15.847 -1.14%
2007-08-30 0 0.880 0.870 0.890 0.880 0.950 2,842,000 2,540,220 0.8938 16.00 15.82 16.18 16.00 17.27 156,310 16.251 0.00%
2007-08-29 0 0.880 0.880 0.890 0.800 0.900 2,686,000 2,313,040 0.8611 16.00 16.00 16.18 14.55 16.36 147,730 15.657 -3.30%
2007-08-28 0 0.910 0.900 0.920 0.880 0.980 2,616,000 2,434,080 0.9305 16.55 16.36 16.73 16.00 17.82 143,880 16.917 -3.19%
2007-08-27 0 0.940 0.940 0.960 0.830 0.970 5,896,000 5,492,480 0.9316 17.09 17.09 17.45 15.09 17.64 324,280 16.937 16.05%
2007-08-24 0 0.810 0.810 0.830 0.810 0.840 1,730,000 1,424,260 0.8233 14.73 14.73 15.09 14.73 15.27 95,150 14.969 -1.22%
2007-08-23 0 0.820 0.820 0.830 0.790 0.860 2,816,000 2,349,360 0.8343 14.91 14.91 15.09 14.36 15.64 154,880 15.169 0.00%
2007-08-22 0 0.820 0.800 0.820 0.780 0.820 2,188,000 1,757,120 0.8031 14.91 14.55 14.91 14.18 14.91 120,340 14.601 0.00%
2007-08-21 0 0.820 0.820 0.830 0.780 0.900 4,820,000 3,933,280 0.8160 14.91 14.91 15.09 14.18 16.36 265,100 14.837 -3.53%
2007-08-20 0 0.850 0.850 0.860 0.720 0.860 4,370,000 3,508,500 0.8029 15.45 15.45 15.64 13.09 15.64 240,350 14.597 32.81%
2007-08-17 0 0.640 0.640 0.660 0.610 0.710 3,296,000 2,095,880 0.6359 11.64 11.64 12.00 11.09 12.91 181,280 11.562 -13.51%
2007-08-16 0 0.740 0.700 0.740 0.700 0.770 1,456,000 1,066,840 0.7327 13.45 12.73 13.45 12.73 14.00 80,080 13.322 -6.33%
2007-08-15 0 0.790 0.780 0.800 0.740 0.800 1,264,000 976,840 0.7728 14.36 14.18 14.55 13.45 14.55 69,520 14.051 -3.66%
2007-08-14 0 0.820 0.820 0.830 0.790 0.820 464,000 373,480 0.8049 14.91 14.91 15.09 14.36 14.91 25,520 14.635 2.50%
2007-08-13 0 0.800 0.770 0.800 0.750 0.800 1,232,000 944,660 0.7668 14.55 14.00 14.55 13.64 14.55 67,760 13.941 6.67%
2007-08-10 0 0.750 0.750 0.770 0.720 0.770 1,388,000 1,044,680 0.7527 13.64 13.64 14.00 13.09 14.00 76,340 13.685 -6.25%
2007-08-09 0 0.800 0.790 0.810 0.760 0.820 5,968,000 4,730,920 0.7927 14.55 14.36 14.73 13.82 14.91 328,240 14.413 6.67%
2007-08-08 0 0.750 0.750 0.760 0.720 0.780 2,756,000 2,050,620 0.7441 13.64 13.64 13.82 13.09 14.18 151,580 13.528 0.00%
2007-08-07 0 0.750 0.710 0.750 0.730 0.880 5,810,000 4,660,040 0.8021 13.64 12.91 13.64 13.27 16.00 319,550 14.583 -14.77%
2007-08-06 0 0.880 0.870 0.880 0.850 0.950 3,710,000 3,301,320 0.8898 16.00 15.82 16.00 15.45 17.27 204,050 16.179 -10.20%
2007-08-03 0 0.980 0.960 0.980 0.960 0.990 1,312,000 1,273,200 0.9704 17.82 17.45 17.82 17.45 18.00 72,160 17.644 -3.92%
2007-08-02 0 1.020 0.990 1.020 0.950 1.150 3,842,000 3,947,920 1.0276 18.55 18.00 18.55 17.27 20.91 211,310 18.683 -2.86%
2007-08-01 1 - - - - - 0 0 - 19.09 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 19.09 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 19.09 - - - - 0 - 0.00%
2007-07-27 0 1.050 1.030 1.050 1.030 1.080 3,944,000 4,148,500 1.0519 19.09 18.73 19.09 18.73 19.64 216,920 19.125 -2.78%
2007-07-26 0 1.080 1.070 1.080 1.060 1.100 1,550,000 1,670,320 1.0776 19.64 19.45 19.64 19.27 20.00 85,250 19.593 1.89%
2007-07-25 0 1.060 1.060 1.070 1.050 1.100 3,506,000 3,777,840 1.0775 19.27 19.27 19.45 19.09 20.00 192,830 19.592 -1.85%
2007-07-24 0 1.080 1.060 1.080 1.060 1.100 3,268,000 3,537,760 1.0825 19.64 19.27 19.64 19.27 20.00 179,740 19.683 -1.82%
2007-07-23 0 1.100 1.100 1.110 1.040 1.110 3,122,000 3,370,720 1.0797 20.00 20.00 20.18 18.91 20.18 171,710 19.630 3.77%
2007-07-20 0 1.060 1.050 1.060 1.040 1.080 1,670,000 1,768,560 1.0590 19.27 19.09 19.27 18.91 19.64 91,850 19.255 0.00%
2007-07-19 0 1.060 1.060 1.080 1.060 1.100 674,000 724,180 1.0745 19.27 19.27 19.64 19.27 20.00 37,070 19.535 -0.93%
2007-07-18 0 1.070 1.070 1.080 1.070 1.110 3,228,000 3,515,200 1.0890 19.45 19.45 19.64 19.45 20.18 177,540 19.799 -0.93%
2007-07-17 0 1.080 1.080 1.100 1.080 1.120 4,546,000 5,008,900 1.1018 19.64 19.64 20.00 19.64 20.36 250,030 20.033 -1.82%
2007-07-16 0 1.100 1.080 1.100 1.030 1.100 11,676,000 12,313,180 1.0546 20.00 19.64 20.00 18.73 20.00 642,180 19.174 0.92%
2007-07-13 0 1.090 1.080 1.090 1.080 1.130 5,996,000 6,629,960 1.1057 19.82 19.64 19.82 19.64 20.55 329,780 20.104 -2.68%
2007-07-12 0 1.120 1.100 1.120 1.100 1.170 4,998,000 5,665,560 1.1336 20.36 20.00 20.36 20.00 21.27 274,890 20.610 0.00%
2007-07-11 0 1.120 1.100 1.120 1.030 1.140 8,814,000 9,707,940 1.1014 20.36 20.00 20.36 18.73 20.73 484,770 20.026 8.74%
2007-07-10 0 1.030 1.020 1.030 1.020 1.160 9,472,000 10,164,400 1.0731 18.73 18.55 18.73 18.55 21.09 520,960 19.511 -7.21%
2007-07-09 0 1.110 1.090 1.150 1.090 1.210 48,578,000 52,066,720 1.0718 20.18 19.82 20.91 19.82 22.00 2,671,790 19.488 1.83%
2007-07-06 0 1.090 1.090 1.100 1.050 1.110 3,190,000 3,433,740 1.0764 19.82 19.82 20.00 19.09 20.18 175,450 19.571 0.00%
2007-07-05 0 1.090 1.080 1.090 1.080 1.150 5,278,000 5,826,940 1.1040 19.82 19.64 19.82 19.64 20.91 290,290 20.073 -4.39%
2007-07-04 0 1.140 1.140 1.150 1.120 1.200 2,360,000 2,732,340 1.1578 20.73 20.73 20.91 20.36 21.82 129,800 21.050 -3.39%
2007-07-03 0 1.180 1.170 1.180 1.160 1.200 2,804,000 3,302,660 1.1778 21.45 21.27 21.45 21.09 21.82 154,220 21.415 3.51%
2007-06-29 0 1.140 1.140 1.150 1.140 1.190 920,000 1,061,520 1.1538 20.73 20.73 20.91 20.73 21.64 50,600 20.979 -4.20%
2007-06-28 0 1.190 1.180 1.200 1.160 1.210 858,000 1,009,480 1.1766 21.64 21.45 21.82 21.09 22.00 47,190 21.392 0.00%
2007-06-27 0 1.190 1.180 1.190 1.130 1.200 1,434,000 1,679,360 1.1711 21.64 21.45 21.64 20.55 21.82 78,870 21.293 4.39%
2007-06-26 0 1.140 1.130 1.160 1.110 1.240 5,486,000 6,426,440 1.1714 20.73 20.55 21.09 20.18 22.55 301,730 21.299 -6.56%
2007-06-25 0 1.220 1.220 1.230 1.210 1.270 1,506,000 1,864,460 1.2380 22.18 22.18 22.36 22.00 23.09 82,830 22.509 -2.40%
2007-06-22 0 1.250 1.230 1.250 1.220 1.320 3,304,000 4,172,780 1.2629 22.73 22.36 22.73 22.18 24.00 181,720 22.963 -3.85%
2007-06-21 0 1.300 1.280 1.300 1.220 1.300 4,004,000 5,068,860 1.2659 23.64 23.27 23.64 22.18 23.64 220,220 23.017 2.36%
2007-06-20 0 1.270 1.260 1.270 1.150 1.280 3,282,000 3,951,980 1.2041 23.09 22.91 23.09 20.91 23.27 180,510 21.893 10.43%
2007-06-18 0 1.150 1.140 1.150 1.140 1.200 2,208,000 2,575,660 1.1665 20.91 20.73 20.91 20.73 21.82 121,440 21.209 -2.54%
2007-06-15 0 1.180 1.160 1.190 1.150 1.230 4,084,000 4,840,900 1.1853 21.45 21.09 21.64 20.91 22.36 224,620 21.552 -4.07%
2007-06-14 0 1.230 1.200 1.240 1.200 1.250 2,796,000 3,423,120 1.2243 22.36 21.82 22.55 21.82 22.73 153,780 22.260 0.82%
2007-06-13 0 1.220 1.210 1.220 1.200 1.240 1,988,796 2,432,372 1.2230 22.18 22.00 22.18 21.82 22.55 109,384 22.237 0.00%
2007-06-12 0 1.220 1.200 1.220 1.190 1.270 4,662,000 5,677,700 1.2179 22.18 21.82 22.18 21.64 23.09 256,410 22.143 -3.17%
2007-06-11 0 1.260 1.250 1.260 1.210 1.290 5,253,000 6,610,600 1.2584 22.91 22.73 22.91 22.00 23.45 288,915 22.881 6.78%
2007-06-08 0 1.180 1.170 1.180 1.140 1.180 2,378,000 2,771,500 1.1655 21.45 21.27 21.45 20.73 21.45 130,790 21.190 -0.84%
2007-06-07 0 1.190 1.150 1.190 1.140 1.190 3,322,000 3,869,440 1.1648 21.64 20.91 21.64 20.73 21.64 182,710 21.178 1.71%
2007-06-06 0 1.170 1.170 1.190 1.150 1.230 2,748,000 3,257,160 1.1853 21.27 21.27 21.64 20.91 22.36 151,140 21.551 -1.68%
2007-06-05 0 1.190 1.170 1.190 1.060 1.200 7,492,000 8,391,560 1.1201 21.64 21.27 21.64 19.27 21.82 412,060 20.365 0.85%
2007-06-04 0 1.180 1.160 1.180 1.150 1.270 5,484,000 6,542,640 1.1930 21.45 21.09 21.45 20.91 23.09 301,620 21.692 -5.60%
2007-06-01 0 1.250 1.240 1.250 1.230 1.350 3,026,000 3,870,720 1.2792 22.73 22.55 22.73 22.36 24.55 166,430 23.257 -6.02%
2007-05-31 0 1.330 1.340 1.350 1.280 1.350 4,198,000 5,491,480 1.3081 24.18 24.36 24.55 23.27 24.55 230,890 23.784 3.91%
2007-05-30 0 1.280 1.260 1.280 1.210 1.400 7,308,000 9,413,440 1.2881 23.27 22.91 23.27 22.00 25.45 401,940 23.420 -5.19%
2007-05-29 0 1.350 1.350 1.360 1.240 1.360 8,352,000 10,869,940 1.3015 24.55 24.55 24.73 22.55 24.73 459,360 23.663 0.75%
2007-05-28 0 1.340 1.330 1.340 1.320 1.420 6,528,000 8,882,780 1.3607 24.36 24.18 24.36 24.00 25.82 359,040 24.740 -4.96%
2007-05-25 0 1.410 1.390 1.420 1.310 1.450 12,350,000 17,003,860 1.3768 25.64 25.27 25.82 23.82 26.36 679,250 25.033 0.71%
2007-05-23 0 1.400 1.400 1.410 1.350 1.460 11,384,000 15,799,458 1.3879 25.45 25.45 25.64 24.55 26.55 626,120 25.234 0.00%
2007-05-22 0 1.400 1.390 1.400 1.280 1.500 21,272,000 29,293,020 1.3771 25.45 25.27 25.45 23.27 27.27 1,169,960 25.038 8.53%
2007-05-21 0 1.290 1.270 1.290 1.050 1.290 15,460,000 18,134,000 1.1730 23.45 23.09 23.45 19.09 23.45 850,300 21.327 16.22%
2007-05-18 0 1.110 1.110 1.120 1.060 1.120 7,764,000 8,425,280 1.0852 20.18 20.18 20.36 19.27 20.36 427,020 19.730 3.74%
2007-05-17 0 1.070 1.060 1.080 1.050 1.140 17,516,000 19,267,780 1.1000 19.45 19.27 19.64 19.09 20.73 963,380 20.000 -3.60%
2007-05-16 0 1.110 1.120 1.130 1.050 1.150 23,438,000 25,914,900 1.1057 20.18 20.36 20.55 19.09 20.91 1,289,090 20.103 5.71%
2007-05-15 0 1.050 1.040 1.050 1.010 1.170 17,220,000 18,851,680 1.0948 19.09 18.91 19.09 18.36 21.27 947,100 19.905 -4.55%
2007-05-14 0 1.100 1.090 1.100 0.940 1.150 52,914,000 56,728,820 1.0721 20.00 19.82 20.00 17.09 20.91 2,910,270 19.493 20.88%
2007-05-11 0 0.910 0.890 0.900 0.860 0.940 18,938,000 17,331,920 0.9152 16.55 16.18 16.36 15.64 17.09 1,041,590 16.640 3.41%
2007-05-10 0 0.880 0.870 0.880 0.830 0.880 2,036,000 1,779,020 0.8738 16.00 15.82 16.00 15.09 16.00 111,980 15.887 3.53%
2007-05-09 0 0.850 0.850 0.870 0.820 0.860 2,086,000 1,757,080 0.8423 15.45 15.45 15.82 14.91 15.64 114,730 15.315 0.00%
2007-05-08 0 0.850 0.830 0.850 0.830 0.870 2,930,000 2,460,820 0.8399 15.45 15.09 15.45 15.09 15.82 161,150 15.270 0.00%
2007-05-07 0 0.850 0.840 0.850 0.850 0.870 1,588,000 1,358,060 0.8552 15.45 15.27 15.45 15.45 15.82 87,340 15.549 -2.30%
2007-05-04 0 0.870 0.850 0.870 0.850 0.870 970,000 831,500 0.8572 15.82 15.45 15.82 15.45 15.82 53,350 15.586 2.35%
2007-05-03 0 0.850 0.850 0.860 0.850 0.870 1,240,000 1,060,880 0.8555 15.45 15.45 15.64 15.45 15.82 68,200 15.555 -2.30%
2007-05-02 0 0.870 0.860 0.870 0.850 0.880 2,108,000 1,824,080 0.8653 15.82 15.64 15.82 15.45 16.00 115,940 15.733 -2.25%
2007-04-30 0 0.890 0.880 0.890 0.870 0.890 2,718,000 2,397,140 0.8819 16.18 16.00 16.18 15.82 16.18 149,490 16.035 2.30%
2007-04-27 0 0.870 0.870 0.880 0.860 0.890 1,694,000 1,489,880 0.8795 15.82 15.82 16.00 15.64 16.18 93,170 15.991 -2.25%
2007-04-26 0 0.890 0.880 0.890 0.850 0.900 10,814,000 9,523,900 0.8807 16.18 16.00 16.18 15.45 16.36 594,770 16.013 -1.11%
2007-04-25 0 0.900 0.900 0.910 0.880 0.930 5,164,000 4,641,140 0.8987 16.36 16.36 16.55 16.00 16.91 284,020 16.341 1.12%
2007-04-24 0 0.890 0.880 0.900 0.810 0.910 9,218,000 8,077,120 0.8762 16.18 16.00 16.36 14.73 16.55 506,990 15.932 7.23%
2007-04-23 0 0.830 0.820 0.830 0.810 0.830 2,402,000 1,969,020 0.8197 15.09 14.91 15.09 14.73 15.09 132,110 14.904 2.47%
2007-04-20 0 0.810 0.800 0.810 0.800 0.830 2,924,000 2,382,980 0.8150 14.73 14.55 14.73 14.55 15.09 160,820 14.818 0.00%
2007-04-19 0 0.810 0.800 0.810 0.800 0.840 2,274,000 1,834,040 0.8065 14.73 14.55 14.73 14.55 15.27 125,070 14.664 -3.57%
2007-04-18 0 0.840 0.830 0.840 0.790 0.850 4,996,000 4,094,860 0.8196 15.27 15.09 15.27 14.36 15.45 274,780 14.902 5.00%
2007-04-17 0 0.800 0.790 0.800 0.780 0.880 4,964,000 4,105,960 0.8271 14.55 14.36 14.55 14.18 16.00 273,020 15.039 -9.09%
2007-04-16 0 0.880 0.860 0.880 0.820 0.910 3,138,000 2,685,500 0.8558 16.00 15.64 16.00 14.91 16.55 172,590 15.560 0.00%
2007-04-13 0 0.880 0.840 0.880 0.840 0.910 4,098,000 3,546,540 0.8654 16.00 15.27 16.00 15.27 16.55 225,390 15.735 -2.22%
2007-04-12 0 0.900 0.890 0.900 0.860 0.900 3,296,000 2,937,580 0.8913 16.36 16.18 16.36 15.64 16.36 181,280 16.205 -1.10%
2007-04-11 0 0.910 0.900 0.910 0.870 0.930 6,180,000 5,514,060 0.8922 16.55 16.36 16.55 15.82 16.91 339,900 16.223 -2.15%
2007-04-10 0 0.930 0.910 0.930 0.750 0.990 21,426,000 18,718,000 0.8736 16.91 16.55 16.91 13.64 18.00 1,178,430 15.884 -5.10%
2007-04-04 0 0.980 0.970 0.980 0.960 1.020 13,218,000 13,046,960 0.9871 17.82 17.64 17.82 17.45 18.55 726,990 17.947 1.03%
2007-04-03 0 0.970 0.960 0.970 0.900 0.970 14,948,000 14,072,860 0.9415 17.64 17.45 17.64 16.36 17.64 822,140 17.117 7.78%
2007-04-02 0 0.900 0.890 0.900 0.810 0.910 14,382,000 12,431,480 0.8644 16.36 16.18 16.36 14.73 16.55 791,010 15.716 9.76%
2007-03-30 0 0.820 0.810 0.820 0.800 0.850 5,414,000 4,450,520 0.8220 14.91 14.73 14.91 14.55 15.45 297,770 14.946 1.23%
2007-03-29 0 0.810 0.810 0.820 0.760 0.820 4,066,000 3,295,720 0.8106 14.73 14.73 14.91 13.82 14.91 223,630 14.737 3.85%
2007-03-28 0 0.780 0.770 0.800 0.740 0.850 7,694,000 6,098,920 0.7927 14.18 14.00 14.55 13.45 15.45 423,170 14.412 -7.14%
2007-03-27 0 0.840 0.820 0.840 0.790 0.850 10,586,000 8,781,440 0.8295 15.27 14.91 15.27 14.36 15.45 582,230 15.082 6.33%
2007-03-26 0 0.790 0.790 0.800 0.760 0.800 6,852,000 5,322,160 0.7767 14.36 14.36 14.55 13.82 14.55 376,860 14.122 2.60%
2007-03-23 0 0.770 0.760 0.770 0.730 0.770 4,214,000 3,175,020 0.7534 14.00 13.82 14.00 13.27 14.00 231,770 13.699 4.05%
2007-03-22 0 0.740 0.730 0.760 0.720 0.760 8,094,000 5,985,020 0.7394 13.45 13.27 13.82 13.09 13.82 445,170 13.444 -1.33%
2007-03-21 0 0.750 0.750 0.760 0.740 0.760 3,328,000 2,491,480 0.7486 13.64 13.64 13.82 13.45 13.82 183,040 13.612 -1.32%
2007-03-20 0 0.760 0.740 0.760 0.750 0.780 4,912,000 3,694,120 0.7521 13.82 13.45 13.82 13.64 14.18 270,160 13.674 -2.56%
2007-03-19 0 0.780 0.770 0.780 0.700 0.780 10,690,000 7,678,400 0.7183 14.18 14.00 14.18 12.73 14.18 587,950 13.060 5.41%
2007-03-16 0 0.740 0.730 0.740 0.730 0.750 5,594,000 4,132,240 0.7387 13.45 13.27 13.45 13.27 13.64 307,670 13.431 -2.63%
2007-03-15 0 0.760 0.740 0.760 0.700 0.760 5,206,000 3,832,080 0.7361 13.82 13.45 13.82 12.73 13.82 286,330 13.383 8.57%
2007-03-14 0 0.700 0.690 0.700 0.650 0.700 4,334,000 2,928,700 0.6757 12.73 12.55 12.73 11.82 12.73 238,370 12.286 -1.41%
2007-03-13 0 0.710 0.700 0.710 0.680 0.720 5,968,000 4,180,420 0.7005 12.91 12.73 12.91 12.36 13.09 328,240 12.736 5.97%
2007-03-12 0 0.670 0.660 0.670 0.630 0.670 5,386,000 3,543,000 0.6578 12.18 12.00 12.18 11.45 12.18 296,230 11.960 8.06%
2007-03-09 0 0.620 0.610 0.620 0.610 0.630 1,828,000 1,130,620 0.6185 11.27 11.09 11.27 11.09 11.45 100,540 11.245 1.64%
2007-03-08 0 0.610 0.600 0.610 0.600 0.620 1,548,990 949,184 0.6128 11.09 10.91 11.09 10.91 11.27 85,194 11.141 1.67%
2007-03-07 0 0.600 0.590 0.600 0.590 0.660 6,908,000 4,343,220 0.6287 10.91 10.73 10.91 10.73 12.00 379,940 11.431 -4.76%
2007-03-06 0 0.630 0.620 0.630 0.560 0.630 5,558,000 3,308,940 0.5953 11.45 11.27 11.45 10.18 11.45 305,690 10.824 10.53%
2007-03-05 0 0.570 0.530 0.570 0.530 0.640 7,920,000 4,701,360 0.5936 10.36 9.636 10.36 9.636 11.64 435,600 10.793 -10.94%
2007-03-02 0 0.640 0.640 0.650 0.590 0.680 10,062,000 6,161,620 0.6124 11.64 11.64 11.82 10.73 12.36 553,410 11.134 -1.54%
2007-03-01 0 0.650 0.630 0.670 0.620 0.710 8,258,000 5,517,280 0.6681 11.82 11.45 12.18 11.27 12.91 454,190 12.148 -7.14%
2007-02-28 0 0.700 0.700 0.710 0.590 0.720 13,010,000 8,466,520 0.6508 12.73 12.73 12.91 10.73 13.09 715,550 11.832 -7.89%
2007-02-27 0 0.760 0.730 0.760 0.710 0.820 7,964,000 6,131,740 0.7699 13.82 13.27 13.82 12.91 14.91 438,020 13.999 -3.80%
2007-02-26 0 0.790 0.780 0.790 0.670 0.790 10,212,000 7,361,700 0.7209 14.36 14.18 14.36 12.18 14.36 561,660 13.107 9.72%
2007-02-23 0 0.720 0.720 0.730 0.720 0.800 9,216,000 6,964,760 0.7557 13.09 13.09 13.27 13.09 14.55 506,880 13.740 -11.11%
2007-02-22 0 0.810 0.800 0.810 0.760 0.890 9,810,000 7,996,680 0.8152 14.73 14.55 14.73 13.82 16.18 539,550 14.821 -7.95%
2007-02-21 0 0.880 0.870 0.880 0.810 0.890 6,034,000 5,190,220 0.8602 16.00 15.82 16.00 14.73 16.18 331,870 15.639 4.76%
2007-02-16 0 0.840 0.830 0.840 0.760 0.860 16,854,000 13,610,460 0.8076 15.27 15.09 15.27 13.82 15.64 926,970 14.683 9.09%
2007-02-15 0 0.770 0.760 0.770 0.720 0.770 13,014,000 9,783,660 0.7518 14.00 13.82 14.00 13.09 14.00 715,770 13.669 6.94%
2007-02-14 0 0.720 0.710 0.720 0.680 0.720 6,064,000 4,233,260 0.6981 13.09 12.91 13.09 12.36 13.09 333,520 12.693 4.35%
2007-02-13 0 0.690 0.680 0.690 0.640 0.750 15,440,000 10,640,980 0.6892 12.55 12.36 12.55 11.64 13.64 849,200 12.531 0.00%
2007-02-12 0 0.690 0.680 0.700 0.590 0.700 19,814,000 12,891,980 0.6507 12.55 12.36 12.73 10.73 12.73 1,089,770 11.830 16.95%
2007-02-09 0 0.590 0.580 0.590 0.570 0.600 10,302,000 6,091,500 0.5913 10.73 10.55 10.73 10.36 10.91 566,610 10.751 3.51%
2007-02-08 0 0.570 0.560 0.570 0.500 0.570 12,932,000 6,916,080 0.5348 10.36 10.18 10.36 9.091 10.36 711,260 9.7237 9.62%
2007-02-07 0 0.520 0.510 0.520 0.490 0.520 6,168,000 3,069,810 0.4977 9.455 9.273 9.455 8.909 9.455 339,240 9.0491 0.00%
2007-02-06 0 0.520 0.500 0.520 0.500 0.540 9,038,000 4,681,920 0.5180 9.455 9.091 9.455 9.091 9.818 497,090 9.4187 -1.89%
2007-02-05 0 0.530 0.530 0.540 0.465 0.540 21,382,000 10,628,330 0.4971 9.636 9.636 9.818 8.455 9.818 1,176,010 9.0376 13.98%
2007-02-02 0 0.465 0.460 0.465 0.415 0.500 23,254,000 10,643,270 0.4577 8.455 8.364 8.455 7.545 9.091 1,278,970 8.3218 12.05%
2007-02-01 0 0.415 0.410 0.415 0.400 0.415 2,332,000 953,260 0.4088 7.545 7.455 7.545 7.273 7.545 128,260 7.4322 0.00%
2007-01-31 0 0.415 0.410 0.415 0.410 0.440 8,362,000 3,505,000 0.4192 7.545 7.455 7.545 7.455 8.000 459,910 7.6211 -3.49%
2007-01-30 0 0.430 0.420 0.430 0.410 0.430 4,374,000 1,838,030 0.4202 7.818 7.636 7.818 7.455 7.818 240,570 7.6403 3.61%
2007-01-29 0 0.415 0.410 0.420 0.395 0.420 4,036,000 1,656,890 0.4105 7.545 7.455 7.636 7.182 7.636 221,980 7.4641 3.75%
2007-01-26 0 0.400 0.395 0.400 0.395 0.420 5,972,000 2,444,820 0.4094 7.273 7.182 7.273 7.182 7.636 328,460 7.4433 -5.88%
2007-01-25 0 0.425 0.425 0.430 0.415 0.435 11,594,000 4,935,450 0.4257 7.727 7.727 7.818 7.545 7.909 637,670 7.7398 0.00%
2007-01-24 0 0.425 0.425 0.430 0.410 0.445 20,040,000 8,617,160 0.4300 7.727 7.727 7.818 7.455 8.091 1,102,200 7.8181 3.66%
2007-01-23 0 0.410 0.405 0.410 0.390 0.425 17,982,000 7,375,930 0.4102 7.455 7.364 7.455 7.091 7.727 989,010 7.4579 -4.65%
2007-01-22 0 0.430 0.420 0.430 0.375 0.435 29,710,000 12,044,970 0.4054 7.818 7.636 7.818 6.818 7.909 1,634,050 7.3712 14.67%
2007-01-19 0 0.375 0.370 0.375 0.360 0.375 4,722,000 1,733,510 0.3671 6.818 6.727 6.818 6.545 6.818 259,710 6.6748 4.17%
2007-01-18 0 0.360 0.360 0.365 0.360 0.370 6,012,000 2,189,070 0.3641 6.545 6.545 6.636 6.545 6.727 330,660 6.6203 1.41%
2007-01-17 0 0.355 0.350 0.355 0.355 0.360 2,502,000 888,970 0.3553 6.455 6.364 6.455 6.455 6.545 137,610 6.4601 0.00%
2007-01-16 0 0.355 0.350 0.360 0.355 0.365 2,906,000 1,039,540 0.3577 6.455 6.364 6.545 6.455 6.636 159,830 6.5040 -2.74%
2007-01-15 0 0.365 0.355 0.365 0.350 0.365 2,418,000 858,770 0.3552 6.636 6.455 6.636 6.364 6.636 132,990 6.4574 2.82%
2007-01-12 0 0.355 0.350 0.355 0.350 0.355 3,140,000 1,110,570 0.3537 6.455 6.364 6.455 6.364 6.455 172,700 6.4306 2.90%
2007-01-11 0 0.345 0.340 0.350 0.340 0.355 2,942,000 1,028,350 0.3495 6.273 6.182 6.364 6.182 6.455 161,810 6.3553 0.00%
2007-01-10 0 0.345 0.345 0.350 0.340 0.350 1,650,000 571,950 0.3466 6.273 6.273 6.364 6.182 6.364 90,750 6.3025 0.00%
2007-01-09 0 0.345 0.340 0.350 0.340 0.355 5,162,000 1,791,910 0.3471 6.273 6.182 6.364 6.182 6.455 283,910 6.3115 1.47%
2007-01-08 0 0.340 0.340 0.345 0.340 0.345 1,072,000 364,980 0.3405 6.182 6.182 6.273 6.182 6.273 58,960 6.1903 0.00%
2007-01-05 0 0.340 0.340 0.345 0.335 0.350 642,000 219,150 0.3414 6.182 6.182 6.273 6.091 6.364 35,310 6.2065 1.49%
2007-01-04 0 0.335 0.335 0.350 0.335 0.350 3,596,000 1,241,810 0.3453 6.091 6.091 6.364 6.091 6.364 197,780 6.2787 -2.90%
2007-01-03 0 0.345 0.345 0.350 0.335 0.350 3,364,000 1,154,570 0.3432 6.273 6.273 6.364 6.091 6.364 185,020 6.2402 2.99%
2007-01-02 0 0.335 0.330 0.340 0.335 0.345 1,960,000 661,840 0.3377 6.091 6.000 6.182 6.091 6.273 107,800 6.1395 0.00%
2006-12-29 0 0.335 0.330 0.340 0.330 0.340 2,608,000 876,370 0.3360 6.091 6.000 6.182 6.000 6.182 143,440 6.1097 0.00%
2006-12-28 0 0.335 0.335 0.340 0.335 0.340 900,000 303,250 0.3369 6.091 6.091 6.182 6.091 6.182 49,500 6.1263 0.00%
2006-12-27 0 0.335 0.330 0.335 0.335 0.345 4,960,000 1,678,140 0.3383 6.091 6.000 6.091 6.091 6.273 272,800 6.1515 -1.47%
2006-12-22 0 0.340 0.340 0.345 0.340 0.350 1,160,000 397,450 0.3426 6.182 6.182 6.273 6.182 6.364 63,800 6.2296 -1.45%
2006-12-21 0 0.345 0.345 0.350 0.340 0.350 1,268,000 437,180 0.3448 6.273 6.273 6.364 6.182 6.364 69,740 6.2687 1.47%
2006-12-20 0 0.340 0.340 0.345 0.340 0.345 856,000 291,320 0.3403 6.182 6.182 6.273 6.182 6.273 47,080 6.1878 -2.86%
2006-12-19 0 0.350 0.345 0.350 0.335 0.350 1,408,000 482,250 0.3425 6.364 6.273 6.364 6.091 6.364 77,440 6.2274 1.45%
2006-12-18 0 0.345 0.345 0.350 0.345 0.360 4,546,000 1,602,750 0.3526 6.273 6.273 6.364 6.273 6.545 250,030 6.4102 -2.82%
2006-12-15 0 0.355 0.350 0.355 0.345 0.360 5,062,000 1,757,790 0.3473 6.455 6.364 6.455 6.273 6.545 278,410 6.3137 4.41%
2006-12-14 0 0.340 0.340 0.345 0.340 0.350 1,638,000 563,360 0.3439 6.182 6.182 6.273 6.182 6.364 90,090 6.2533 0.00%
2006-12-13 0 0.340 0.335 0.340 0.335 0.345 1,160,000 396,250 0.3416 6.182 6.091 6.182 6.091 6.273 63,800 6.2108 0.00%
2006-12-12 0 0.340 0.340 0.345 0.335 0.345 430,000 147,650 0.3434 6.182 6.182 6.273 6.091 6.273 23,650 6.2431 -1.45%
2006-12-11 0 0.345 0.335 0.345 0.345 0.345 52,000 17,940 0.3450 6.273 6.091 6.273 6.273 6.273 2,860 6.2727 0.00%
2006-12-08 0 0.345 0.340 0.345 0.335 0.345 2,324,000 799,480 0.3440 6.273 6.182 6.273 6.091 6.273 127,820 6.2547 2.99%
2006-12-07 0 0.335 0.335 0.345 0.335 0.345 1,050,000 356,620 0.3396 6.091 6.091 6.273 6.091 6.273 57,750 6.1752 -1.47%
2006-12-06 0 0.340 0.340 0.345 0.340 0.345 1,458,000 497,140 0.3410 6.182 6.182 6.273 6.182 6.273 80,190 6.1995 -1.45%
2006-12-05 0 0.345 0.340 0.345 0.335 0.345 3,168,000 1,077,860 0.3402 6.273 6.182 6.273 6.091 6.273 174,240 6.1861 1.47%
2006-12-04 0 0.340 0.330 0.340 0.335 0.340 572,000 192,840 0.3371 6.182 6.000 6.182 6.091 6.182 31,460 6.1297 0.00%
2006-12-01 0 0.340 0.335 0.340 0.335 0.340 3,648,000 1,229,430 0.3370 6.182 6.091 6.182 6.091 6.182 200,640 6.1275 0.00%
2006-11-30 0 0.340 0.335 0.340 0.335 0.340 1,072,000 360,110 0.3359 6.182 6.091 6.182 6.091 6.182 58,960 6.1077 0.00%
2006-11-29 0 0.340 0.335 0.340 0.340 0.340 230,000 78,200 0.3400 6.182 6.091 6.182 6.182 6.182 12,650 6.1818 1.49%
2006-11-28 0 0.335 0.340 0.345 0.335 0.345 1,520,000 516,370 0.3397 6.091 6.182 6.273 6.091 6.273 83,600 6.1767 -2.90%
2006-11-27 0 0.345 0.340 0.345 0.340 0.350 1,688,000 583,970 0.3460 6.273 6.182 6.273 6.182 6.364 92,840 6.2901 0.00%
2006-11-24 0 0.345 0.340 0.350 0.340 0.350 1,156,000 399,230 0.3454 6.273 6.182 6.364 6.182 6.364 63,580 6.2792 0.00%
2006-11-23 0 0.345 0.345 0.350 0.340 0.350 982,000 338,870 0.3451 6.273 6.273 6.364 6.182 6.364 54,010 6.2742 0.00%
2006-11-22 0 0.345 0.345 0.350 0.340 0.345 2,428,000 833,210 0.3432 6.273 6.273 6.364 6.182 6.273 133,540 6.2394 1.47%
2006-11-21 0 0.340 0.340 0.345 0.335 0.345 3,116,000 1,062,250 0.3409 6.182 6.182 6.273 6.091 6.273 171,380 6.1982 0.00%
2006-11-20 0 0.340 0.335 0.345 0.335 0.350 4,586,000 1,570,020 0.3424 6.182 6.091 6.273 6.091 6.364 252,230 6.2246 -2.86%
2006-11-17 0 0.350 0.345 0.350 0.345 0.360 2,020,000 707,000 0.3500 6.364 6.273 6.364 6.273 6.545 111,100 6.3636 -1.41%
2006-11-16 0 0.355 0.350 0.355 0.350 0.360 2,654,000 934,720 0.3522 6.455 6.364 6.455 6.364 6.545 145,970 6.4035 0.00%
2006-11-15 0 0.355 0.350 0.355 0.350 0.365 3,920,000 1,401,000 0.3574 6.455 6.364 6.455 6.364 6.636 215,600 6.4981 -1.39%
2006-11-14 0 0.360 0.355 0.360 0.345 0.360 3,802,000 1,330,680 0.3500 6.545 6.455 6.545 6.273 6.545 209,110 6.3635 4.35%
2006-11-13 0 0.345 0.345 0.350 0.345 0.355 1,050,000 369,750 0.3521 6.273 6.273 6.364 6.273 6.455 57,750 6.4026 -1.43%
2006-11-10 0 0.350 0.345 0.350 0.340 0.350 262,000 90,580 0.3457 6.364 6.273 6.364 6.182 6.364 14,410 6.2859 2.94%
2006-11-09 0 0.340 0.340 0.345 0.335 0.345 3,042,000 1,032,580 0.3394 6.182 6.182 6.273 6.091 6.273 167,310 6.1717 0.00%
2006-11-08 0 0.340 0.340 0.345 0.340 0.345 1,944,000 663,430 0.3413 6.182 6.182 6.273 6.182 6.273 106,920 6.2049 -1.45%
2006-11-07 0 0.345 0.345 0.350 0.345 0.350 484,000 167,480 0.3460 6.273 6.273 6.364 6.273 6.364 26,620 6.2915 0.00%
2006-11-06 0 0.345 0.345 0.350 0.340 0.345 2,186,000 749,090 0.3427 6.273 6.273 6.364 6.182 6.273 120,230 6.2305 -1.43%
2006-11-03 0 0.350 0.350 0.355 0.350 0.355 2,814,000 992,290 0.3526 6.364 6.364 6.455 6.364 6.455 154,770 6.4114 0.00%
2006-11-02 0 0.350 0.345 0.350 0.345 0.355 2,046,000 712,250 0.3481 6.364 6.273 6.364 6.273 6.455 112,530 6.3294 -1.41%
2006-11-01 0 0.355 0.350 0.355 0.345 0.355 2,616,000 911,250 0.3483 6.455 6.364 6.455 6.273 6.455 143,880 6.3334 0.00%
2006-10-31 0 0.355 0.345 0.355 0.350 0.355 1,874,000 657,070 0.3506 6.455 6.273 6.455 6.364 6.455 103,070 6.3750 1.43%
2006-10-27 0 0.350 0.345 0.355 0.345 0.360 1,578,000 557,310 0.3532 6.364 6.273 6.455 6.273 6.545 86,790 6.4214 -2.78%
2006-10-26 0 0.360 0.360 0.365 0.360 0.375 5,092,000 1,842,910 0.3619 6.545 6.545 6.636 6.545 6.818 280,060 6.5804 -5.26%
2006-10-25 0 0.380 0.370 0.380 0.360 0.390 13,938,000 5,237,400 0.3758 6.909 6.727 6.909 6.545 7.091 766,590 6.8321 7.04%
2006-10-24 0 0.355 0.355 0.360 0.350 0.360 4,160,000 1,468,500 0.3530 6.455 6.455 6.545 6.364 6.545 228,800 6.4183 0.00%
2006-10-23 0 0.355 0.350 0.355 0.350 0.360 1,890,000 670,600 0.3548 6.455 6.364 6.455 6.364 6.545 103,950 6.4512 0.00%
2006-10-20 0 0.355 0.350 0.355 0.350 0.360 2,604,000 927,970 0.3564 6.455 6.364 6.455 6.364 6.545 143,220 6.4793 0.00%
2006-10-19 0 0.355 0.350 0.355 0.345 0.355 2,020,000 706,460 0.3497 6.455 6.364 6.455 6.273 6.455 111,100 6.3588 2.90%
2006-10-18 0 0.345 0.345 0.350 0.345 0.350 954,000 332,380 0.3484 6.273 6.273 6.364 6.273 6.364 52,470 6.3347 -1.43%
2006-10-17 0 0.350 0.340 0.350 0.340 0.350 604,000 208,060 0.3445 6.364 6.182 6.364 6.182 6.364 33,220 6.2631 1.45%
2006-10-16 0 0.345 0.345 0.350 0.345 0.350 610,000 210,570 0.3452 6.273 6.273 6.364 6.273 6.364 33,550 6.2763 -1.43%
2006-10-13 0 0.350 0.350 0.355 0.345 0.360 3,384,000 1,195,920 0.3534 6.364 6.364 6.455 6.273 6.545 186,120 6.4255 -2.78%
2006-10-12 0 0.360 0.355 0.360 0.355 0.365 6,610,000 2,374,050 0.3592 6.545 6.455 6.545 6.455 6.636 363,550 6.5302 2.86%
2006-10-11 0 0.350 0.345 0.350 0.345 0.360 2,782,000 976,990 0.3512 6.364 6.273 6.364 6.273 6.545 153,010 6.3851 -1.41%
2006-10-10 0 0.355 0.355 0.360 0.335 0.365 9,802,000 3,498,500 0.3569 6.455 6.455 6.545 6.091 6.636 539,110 6.4894 5.97%
2006-10-09 0 0.335 0.330 0.335 0.335 0.340 432,000 144,830 0.3353 6.091 6.000 6.091 6.091 6.182 23,760 6.0955 1.52%
2006-10-06 0 0.330 0.330 0.340 0.330 0.340 1,566,000 523,530 0.3343 6.000 6.000 6.182 6.000 6.182 86,130 6.0784 -1.49%
2006-10-05 0 0.335 0.335 0.340 0.330 0.335 1,120,000 371,170 0.3314 6.091 6.091 6.182 6.000 6.091 61,600 6.0255 0.00%
2006-10-04 0 0.335 0.335 0.340 0.335 0.340 1,384,000 466,040 0.3367 6.091 6.091 6.182 6.091 6.182 76,120 6.1224 0.00%
2006-10-03 0 0.335 0.335 0.340 0.335 0.345 966,000 326,620 0.3381 6.091 6.091 6.182 6.091 6.273 53,130 6.1476 0.00%
2006-09-29 0 0.335 0.335 0.350 0.335 0.345 416,000 141,590 0.3404 6.091 6.091 6.364 6.091 6.273 22,880 6.1884 -1.47%
2006-09-28 0 0.340 0.335 0.340 0.340 0.345 934,000 321,390 0.3441 6.182 6.091 6.182 6.182 6.273 51,370 6.2564 0.00%
2006-09-27 0 0.340 0.335 0.340 0.335 0.345 2,132,000 724,280 0.3397 6.182 6.091 6.182 6.091 6.273 117,260 6.1767 0.00%
2006-09-26 0 0.340 0.335 0.345 0.340 0.345 1,590,000 541,500 0.3406 6.182 6.091 6.273 6.182 6.273 87,450 6.1921 -1.45%
2006-09-25 0 0.345 0.340 0.345 0.345 0.350 844,000 292,150 0.3461 6.273 6.182 6.273 6.273 6.364 46,420 6.2936 0.00%
2006-09-22 0 0.345 0.345 0.350 0.345 0.350 534,000 184,390 0.3453 6.273 6.273 6.364 6.273 6.364 29,370 6.2782 0.00%
2006-09-21 0 0.345 0.345 0.350 0.345 0.350 3,180,000 1,101,940 0.3465 6.273 6.273 6.364 6.273 6.364 174,900 6.3004 0.00%
2006-09-20 0 0.345 0.345 0.350 0.345 0.355 2,860,000 993,550 0.3474 6.273 6.273 6.364 6.273 6.455 157,300 6.3163 -1.43%
2006-09-19 0 0.350 0.350 0.355 0.350 0.365 3,178,000 1,143,380 0.3598 6.364 6.364 6.455 6.364 6.636 174,790 6.5414 -4.11%
2006-09-18 0 0.365 0.360 0.365 0.350 0.365 7,344,000 2,637,250 0.3591 6.636 6.545 6.636 6.364 6.636 403,920 6.5291 4.29%
2006-09-15 0 0.350 0.350 0.355 0.350 0.355 2,192,000 776,760 0.3544 6.364 6.364 6.455 6.364 6.455 120,560 6.4429 0.00%
2006-09-14 0 0.350 0.345 0.355 0.350 0.350 2,782,000 973,700 0.3500 6.364 6.273 6.455 6.364 6.364 153,010 6.3636 0.00%
2006-09-13 0 0.350 0.340 0.350 0.340 0.350 1,850,000 640,250 0.3461 6.364 6.182 6.364 6.182 6.364 101,750 6.2924 -1.41%
2006-09-12 0 0.355 0.340 0.355 0.345 0.355 3,032,000 1,048,430 0.3458 6.455 6.182 6.455 6.273 6.455 166,760 6.2871 2.90%
2006-09-11 0 0.345 0.340 0.345 0.340 0.350 1,012,000 348,350 0.3442 6.273 6.182 6.273 6.182 6.364 55,660 6.2585 -2.82%
2006-09-08 0 0.355 0.350 0.355 0.350 0.355 270,000 95,600 0.3541 6.455 6.364 6.455 6.364 6.455 14,850 6.4377 0.00%
2006-09-07 0 0.355 0.355 0.360 0.355 0.360 1,928,000 686,440 0.3560 6.455 6.455 6.545 6.455 6.545 106,040 6.4734 -2.74%
2006-09-06 0 0.365 0.350 0.365 0.355 0.375 7,294,000 2,659,360 0.3646 6.636 6.364 6.636 6.455 6.818 401,170 6.6290 -1.35%
2006-09-05 0 0.370 0.350 0.370 0.350 0.375 4,324,000 1,540,880 0.3564 6.727 6.364 6.727 6.364 6.818 237,820 6.4792 7.25%
2006-09-04 0 0.345 0.345 0.350 0.340 0.345 1,380,000 473,210 0.3429 6.273 6.273 6.364 6.182 6.273 75,900 6.2347 -1.43%
2006-09-01 0 0.350 0.345 0.355 0.345 0.350 1,510,000 527,850 0.3496 6.364 6.273 6.455 6.273 6.364 83,050 6.3558 0.00%
2006-08-31 0 0.350 0.345 0.350 0.345 0.350 384,000 133,930 0.3488 6.364 6.273 6.364 6.273 6.364 21,120 6.3414 -1.41%
2006-08-30 0 0.355 0.345 0.355 0.350 0.360 1,738,000 608,370 0.3500 6.455 6.273 6.455 6.364 6.545 95,590 6.3644 -1.39%
2006-08-29 0 0.360 0.350 0.360 0.350 0.360 956,000 335,560 0.3510 6.545 6.364 6.545 6.364 6.545 52,580 6.3819 2.86%
2006-08-28 0 0.350 0.350 0.355 0.340 0.365 552,000 195,230 0.3537 6.364 6.364 6.455 6.182 6.636 30,360 6.4305 -4.11%
2006-08-25 0 0.365 0.355 0.365 0.350 0.365 1,834,000 652,210 0.3556 6.636 6.455 6.636 6.364 6.636 100,870 6.4658 1.39%
2006-08-24 0 0.360 0.350 0.360 0.350 0.360 898,000 319,750 0.3561 6.545 6.364 6.545 6.364 6.545 49,390 6.4740 0.00%
2006-08-23 0 0.360 0.350 0.360 0.355 0.360 608,000 218,380 0.3592 6.545 6.364 6.545 6.455 6.545 33,440 6.5305 -1.37%
2006-08-22 0 0.365 0.350 0.365 0.345 0.365 1,836,000 644,410 0.3510 6.636 6.364 6.636 6.273 6.636 100,980 6.3816 5.80%
2006-08-21 0 0.345 0.340 0.345 0.345 0.350 650,000 225,470 0.3469 6.273 6.182 6.273 6.273 6.364 35,750 6.3069 0.00%
2006-08-18 0 0.345 0.345 0.350 0.345 0.345 628,000 216,660 0.3450 6.273 6.273 6.364 6.273 6.273 34,540 6.2727 -1.43%
2006-08-17 0 0.350 0.340 0.350 0.340 0.350 1,874,000 644,690 0.3440 6.364 6.182 6.364 6.182 6.364 103,070 6.2549 2.94%
2006-08-16 0 0.340 0.340 0.345 0.335 0.350 4,564,000 1,555,660 0.3409 6.182 6.182 6.273 6.091 6.364 251,020 6.1974 -2.86%
2006-08-15 0 0.350 0.345 0.350 0.350 0.350 1,138,000 398,300 0.3500 6.364 6.273 6.364 6.364 6.364 62,590 6.3636 -1.41%
2006-08-14 0 0.355 0.350 0.355 0.350 0.355 596,000 208,650 0.3501 6.455 6.364 6.455 6.364 6.455 32,780 6.3652 -1.39%
2006-08-11 0 0.360 0.350 0.360 0.350 0.370 828,000 296,030 0.3575 6.545 6.364 6.545 6.364 6.727 45,540 6.5004 0.00%
2006-08-10 0 0.360 0.355 0.360 0.355 0.360 204,000 73,420 0.3599 6.545 6.455 6.545 6.455 6.545 11,220 6.5437 -1.37%
2006-08-09 0 0.365 0.360 0.370 0.360 0.370 894,000 322,130 0.3603 6.636 6.545 6.727 6.545 6.727 49,170 6.5514 1.39%
2006-08-08 0 0.360 0.355 0.365 0.355 0.365 2,086,000 747,670 0.3584 6.545 6.455 6.636 6.455 6.636 114,730 6.5168 1.41%
2006-08-07 0 0.355 0.355 0.360 0.355 0.360 830,000 295,150 0.3556 6.455 6.455 6.545 6.455 6.545 45,650 6.4655 0.00%
2006-08-04 0 0.355 0.355 0.360 0.350 0.360 1,338,000 474,860 0.3549 6.455 6.455 6.545 6.364 6.545 73,590 6.4528 -1.39%
2006-08-03 0 0.360 0.350 0.360 0.355 0.360 798,000 286,300 0.3588 6.545 6.364 6.545 6.455 6.545 43,890 6.5231 1.41%
2006-08-02 0 0.355 0.350 0.355 0.350 0.365 2,132,000 756,420 0.3548 6.455 6.364 6.455 6.364 6.636 117,260 6.4508 -2.74%
2006-08-01 0 0.365 0.360 0.365 0.360 0.370 442,000 159,640 0.3612 6.636 6.545 6.636 6.545 6.727 24,310 6.5668 -1.35%
2006-07-31 0 0.370 0.360 0.370 0.355 0.370 120,000 43,190 0.3599 6.727 6.545 6.727 6.455 6.727 6,600 6.5439 0.00%
2006-07-28 0 0.370 0.365 0.370 0.365 0.370 10,000 3,680 0.3680 6.727 6.636 6.727 6.636 6.727 550 6.6909 -1.33%
2006-07-27 0 0.375 0.365 0.375 0.365 0.375 1,756,000 645,300 0.3675 6.818 6.636 6.818 6.636 6.818 96,580 6.6815 0.00%
2006-07-26 0 0.375 0.365 0.375 0.365 0.385 2,130,000 796,910 0.3741 6.818 6.636 6.818 6.636 7.000 117,150 6.8025 -2.60%
2006-07-25 0 0.385 0.375 0.385 0.380 0.385 1,116,000 424,620 0.3805 7.000 6.818 7.000 6.909 7.000 61,380 6.9179 1.32%
2006-07-24 0 0.380 0.375 0.385 0.380 0.380 330,000 125,400 0.3800 6.909 6.818 7.000 6.909 6.909 18,150 6.9091 0.00%
2006-07-21 0 0.380 0.375 0.380 0.375 0.385 2,386,000 899,500 0.3770 6.909 6.818 6.909 6.818 7.000 131,230 6.8544 -1.30%
2006-07-20 0 0.385 0.380 0.385 0.380 0.385 880,000 336,350 0.3822 7.000 6.909 7.000 6.909 7.000 48,400 6.9494 -1.28%
2006-07-19 0 0.390 0.385 0.390 0.385 0.395 1,206,000 468,270 0.3883 7.091 7.000 7.091 7.000 7.182 66,330 7.0597 0.00%
2006-07-18 0 0.390 0.385 0.395 0.385 0.405 5,842,000 2,315,250 0.3963 7.091 7.000 7.182 7.000 7.364 321,310 7.2057 -1.27%
2006-07-17 0 0.395 0.385 0.395 0.375 0.405 7,116,000 2,809,910 0.3949 7.182 7.000 7.182 6.818 7.364 391,380 7.1795 3.95%
2006-07-14 0 0.380 0.370 0.380 0.370 0.385 2,238,000 838,320 0.3746 6.909 6.727 6.909 6.727 7.000 123,090 6.8106 0.00%
2006-07-13 0 0.380 0.380 0.385 0.375 0.385 3,366,000 1,269,430 0.3771 6.909 6.909 7.000 6.818 7.000 185,130 6.8570 -1.30%
2006-07-12 0 0.385 0.380 0.385 0.380 0.400 5,736,000 2,240,230 0.3906 7.000 6.909 7.000 6.909 7.273 315,480 7.1010 -1.28%
2006-07-11 0 0.390 0.390 0.395 0.360 0.390 11,610,000 4,374,790 0.3768 7.091 7.091 7.182 6.545 7.091 638,550 6.8511 6.85%
2006-07-10 0 0.365 0.355 0.365 0.335 0.365 9,914,000 3,550,970 0.3582 6.636 6.455 6.636 6.091 6.636 545,270 6.5123 5.80%
2006-07-07 0 0.345 0.335 0.345 0.340 0.345 280,000 95,250 0.3402 6.273 6.091 6.273 6.182 6.273 15,400 6.1851 0.00%
2006-07-06 0 0.345 0.335 0.345 0.335 0.345 596,000 201,670 0.3384 6.273 6.091 6.273 6.091 6.273 32,780 6.1522 2.99%
2006-07-05 0 0.335 0.330 0.335 0.330 0.335 1,014,000 335,990 0.3314 6.091 6.000 6.091 6.000 6.091 55,770 6.0246 0.00%
2006-07-04 0 0.335 0.335 0.340 0.335 0.345 2,318,000 783,000 0.3378 6.091 6.091 6.182 6.091 6.273 127,490 6.1417 -2.90%
2006-07-03 0 0.345 0.340 0.345 0.345 0.345 200,000 69,000 0.3450 6.273 6.182 6.273 6.273 6.273 11,000 6.2727 0.00%
2006-06-30 0 0.345 0.340 0.345 0.340 0.345 1,770,000 606,800 0.3428 6.273 6.182 6.273 6.182 6.273 97,350 6.2332 1.47%
2006-06-29 0 0.340 0.335 0.340 0.340 0.345 1,728,000 589,050 0.3409 6.182 6.091 6.182 6.182 6.273 95,040 6.1979 1.49%
2006-06-28 0 0.335 0.335 0.340 0.335 0.340 2,038,000 683,980 0.3356 6.091 6.091 6.182 6.091 6.182 112,090 6.1021 -1.47%
2006-06-27 0 0.340 0.335 0.350 0.340 0.350 1,832,000 627,100 0.3423 6.182 6.091 6.364 6.182 6.364 100,760 6.2237 -2.86%
2006-06-26 0 0.350 0.345 0.350 0.345 0.350 2,530,000 879,860 0.3478 6.364 6.273 6.364 6.273 6.364 139,150 6.3231 0.00%
2006-06-23 0 0.350 0.345 0.350 0.350 0.365 2,066,000 744,330 0.3603 6.364 6.273 6.364 6.364 6.636 113,630 6.5505 -1.41%
2006-06-22 0 0.355 0.345 0.355 0.340 0.375 2,490,000 894,060 0.3591 6.455 6.273 6.455 6.182 6.818 136,950 6.5284 5.97%
2006-06-21 0 0.335 0.335 0.340 0.335 0.340 1,970,000 660,660 0.3354 6.091 6.091 6.182 6.091 6.182 108,350 6.0975 -2.90%
2006-06-20 0 0.345 0.340 0.345 - - 100,000 35,000 0.3500 6.273 6.182 6.273 - - 5,500 6.3636 -2.82%
2006-06-19 0 0.355 0.345 0.355 0.345 0.365 834,000 299,710 0.3594 6.455 6.273 6.455 6.273 6.636 45,870 6.5339 2.90%
2006-06-16 0 0.345 0.345 0.350 0.345 0.345 612,000 211,140 0.3450 6.273 6.273 6.364 6.273 6.273 33,660 6.2727 0.00%
2006-06-15 0 0.345 0.335 0.350 0.335 0.350 470,000 161,000 0.3426 6.273 6.091 6.364 6.091 6.364 25,850 6.2282 1.47%
2006-06-14 0 0.340 0.335 0.340 0.330 0.345 1,420,000 479,710 0.3378 6.182 6.091 6.182 6.000 6.273 78,100 6.1423 1.49%
2006-06-13 0 0.335 0.335 0.355 0.335 0.370 2,998,000 1,037,320 0.3460 6.091 6.091 6.455 6.091 6.727 164,890 6.2910 -5.63%
2006-06-12 0 0.355 0.355 0.360 0.355 0.365 108,000 38,420 0.3557 6.455 6.455 6.545 6.455 6.636 5,940 6.4680 -2.74%
2006-06-09 0 0.365 0.360 0.365 0.360 0.370 1,150,000 419,310 0.3646 6.636 6.545 6.636 6.545 6.727 63,250 6.6294 1.39%
2006-06-08 0 0.360 0.355 0.365 0.360 0.385 8,804,000 3,273,400 0.3718 6.545 6.455 6.636 6.545 7.000 484,220 6.7602 -2.70%
2006-06-07 0 0.370 0.365 0.375 0.360 0.375 1,638,000 595,070 0.3633 6.727 6.636 6.818 6.545 6.818 90,090 6.6053 -1.33%
2006-06-06 0 0.375 0.365 0.375 0.350 0.375 7,238,000 2,611,480 0.3608 6.818 6.636 6.818 6.364 6.818 398,090 6.5600 4.17%
2006-06-05 0 0.360 0.355 0.360 0.345 0.360 2,310,000 813,510 0.3522 6.545 6.455 6.545 6.273 6.545 127,050 6.4031 1.41%
2006-06-02 0 0.355 0.350 0.355 0.335 0.355 1,646,000 571,230 0.3470 6.455 6.364 6.455 6.091 6.455 90,530 6.3098 4.41%
2006-06-01 0 0.340 0.335 0.340 0.335 0.340 1,460,000 495,160 0.3392 6.182 6.091 6.182 6.091 6.182 80,300 6.1664 -2.86%
2006-05-30 0 0.350 0.340 0.350 0.335 0.350 1,114,000 378,940 0.3402 6.364 6.182 6.364 6.091 6.364 61,270 6.1848 1.45%
2006-05-29 0 0.345 0.340 0.345 0.340 0.345 722,000 246,010 0.3407 6.273 6.182 6.273 6.182 6.273 39,710 6.1952 0.00%
2006-05-26 0 0.345 0.345 0.350 0.340 0.355 2,632,000 910,890 0.3461 6.273 6.273 6.364 6.182 6.455 144,760 6.2924 -1.43%
2006-05-25 0 0.350 0.340 0.350 0.340 0.355 1,412,000 484,840 0.3434 6.364 6.182 6.364 6.182 6.455 77,660 6.2431 2.94%
2006-05-24 0 0.340 0.340 0.355 0.340 0.360 3,760,000 1,304,080 0.3468 6.182 6.182 6.455 6.182 6.545 206,800 6.3060 -8.11%
2006-05-23 0 0.370 0.355 0.370 0.335 0.370 7,850,000 2,710,090 0.3452 6.727 6.455 6.727 6.091 6.727 431,750 6.2770 8.82%
2006-05-22 0 0.340 0.335 0.340 0.330 0.360 6,090,000 2,097,560 0.3444 6.182 6.091 6.182 6.000 6.545 334,950 6.2623 -6.85%
2006-05-19 0 0.365 0.360 0.365 0.360 0.370 1,932,000 706,930 0.3659 6.636 6.545 6.636 6.545 6.727 106,260 6.6528 0.00%
2006-05-18 0 0.365 0.360 0.365 0.360 0.370 2,410,000 878,650 0.3646 6.636 6.545 6.636 6.545 6.727 132,550 6.6288 -3.95%
2006-05-17 0 0.380 0.375 0.380 0.370 0.390 1,964,000 739,350 0.3765 6.909 6.818 6.909 6.727 7.091 108,020 6.8446 1.33%
2006-05-16 0 0.375 0.365 0.375 0.365 0.385 2,706,000 1,006,820 0.3721 6.818 6.636 6.818 6.636 7.000 148,830 6.7649 0.00%
2006-05-15 0 0.375 0.365 0.375 0.365 0.385 3,766,000 1,420,460 0.3772 6.818 6.636 6.818 6.636 7.000 207,130 6.8578 -2.60%
2006-05-12 0 0.385 0.385 0.390 0.385 0.400 5,296,000 2,072,310 0.3913 7.000 7.000 7.091 7.000 7.273 291,280 7.1145 -4.94%
2006-05-11 0 0.405 0.400 0.405 0.395 0.420 21,802,000 8,948,520 0.4104 7.364 7.273 7.364 7.182 7.636 1,199,110 7.4626 5.19%
2006-05-10 0 0.385 0.385 0.390 0.370 0.420 24,448,000 9,721,420 0.3976 7.000 7.000 7.091 6.727 7.636 1,344,640 7.2298 4.05%
2006-05-09 0 0.370 0.360 0.370 0.360 0.375 618,000 227,000 0.3673 6.727 6.545 6.727 6.545 6.818 33,990 6.6784 -1.33%
2006-05-08 0 0.375 0.375 0.385 0.350 0.395 8,438,000 3,211,460 0.3806 6.818 6.818 7.000 6.364 7.182 464,090 6.9199 7.14%
2006-05-04 0 0.350 0.350 0.355 0.350 0.350 864,000 302,400 0.3500 6.364 6.364 6.455 6.364 6.364 47,520 6.3636 1.45%
2006-05-03 0 0.345 0.345 0.355 0.340 0.350 1,380,000 475,050 0.3442 6.273 6.273 6.455 6.182 6.364 75,900 6.2589 2.99%
2006-05-02 0 0.335 0.335 0.340 0.335 0.350 3,010,000 1,020,050 0.3389 6.091 6.091 6.182 6.091 6.364 165,550 6.1616 -2.90%
2006-04-28 0 0.345 0.340 0.345 0.340 0.355 4,222,000 1,446,400 0.3426 6.273 6.182 6.273 6.182 6.455 232,210 6.2288 -2.82%
2006-04-27 0 0.355 0.355 0.360 0.350 0.360 1,712,000 604,930 0.3533 6.455 6.455 6.545 6.364 6.545 94,160 6.4245 -1.39%
2006-04-26 0 0.360 0.350 0.360 0.350 0.365 1,668,000 597,650 0.3583 6.545 6.364 6.545 6.364 6.636 91,740 6.5146 -2.70%
2006-04-25 0 0.370 0.365 0.370 0.350 0.370 4,796,000 1,741,340 0.3631 6.727 6.636 6.727 6.364 6.727 263,780 6.6015 1.37%
2006-04-24 0 0.365 0.365 0.375 0.350 0.375 8,508,000 3,083,640 0.3624 6.636 6.636 6.818 6.364 6.818 467,940 6.5898 -3.95%
2006-04-21 0 0.380 0.375 0.380 0.360 0.395 6,258,000 2,366,970 0.3782 6.909 6.818 6.909 6.545 7.182 344,190 6.8769 -3.80%
2006-04-20 0 0.395 0.395 0.400 0.390 0.415 6,400,000 2,572,210 0.4019 7.182 7.182 7.273 7.091 7.545 352,000 7.3074 -2.47%
2006-04-19 0 0.405 0.405 0.410 0.375 0.415 17,776,000 7,126,650 0.4009 7.364 7.364 7.455 6.818 7.545 977,680 7.2893 5.19%
2006-04-18 0 0.385 0.380 0.385 0.375 0.385 2,306,000 877,870 0.3807 7.000 6.909 7.000 6.818 7.000 126,830 6.9216 0.00%
2006-04-13 0 0.385 0.380 0.385 0.380 0.400 5,898,000 2,296,590 0.3894 7.000 6.909 7.000 6.909 7.273 324,390 7.0797 -3.75%
2006-04-12 0 0.400 0.395 0.400 0.375 0.400 13,760,000 5,355,000 0.3892 7.273 7.182 7.273 6.818 7.273 756,800 7.0758 6.67%
2006-04-11 0 0.375 0.375 0.380 0.345 0.380 6,412,000 2,322,550 0.3622 6.818 6.818 6.909 6.273 6.909 352,660 6.5858 8.70%
2006-04-10 0 0.345 0.345 0.350 0.340 0.350 630,000 216,660 0.3439 6.273 6.273 6.364 6.182 6.364 34,650 6.2528 0.00%
2006-04-07 0 0.345 0.340 0.345 0.330 0.345 6,368,000 2,148,550 0.3374 6.273 6.182 6.273 6.000 6.273 350,240 6.1345 0.00%
2006-04-06 0 0.345 0.345 0.355 0.340 0.350 2,058,000 710,960 0.3455 6.273 6.273 6.455 6.182 6.364 113,190 6.2811 0.00%
2006-04-04 0 0.345 0.345 0.350 0.340 0.360 4,028,000 1,412,580 0.3507 6.273 6.273 6.364 6.182 6.545 221,540 6.3762 0.00%
2006-04-03 0 0.345 0.335 0.345 0.325 0.350 6,292,000 2,105,360 0.3346 6.273 6.091 6.273 5.909 6.364 346,060 6.0838 0.00%
2006-03-31 0 0.345 0.335 0.340 0.335 0.355 3,352,000 1,166,670 0.3481 6.273 6.091 6.182 6.091 6.455 184,360 6.3282 -2.82%
2006-03-30 0 0.355 0.355 0.360 0.350 0.365 3,324,000 1,177,940 0.3544 6.455 6.455 6.545 6.364 6.636 182,820 6.4432 1.43%
2006-03-29 0 0.350 0.345 0.350 0.350 0.360 2,762,000 978,800 0.3544 6.364 6.273 6.364 6.364 6.545 151,910 6.4433 -1.41%
2006-03-28 0 0.355 0.350 0.360 0.355 0.365 5,040,000 1,801,470 0.3574 6.455 6.364 6.545 6.455 6.636 277,200 6.4988 -2.74%
2006-03-27 0 0.365 0.360 0.365 0.360 0.380 2,786,000 1,014,180 0.3640 6.636 6.545 6.636 6.545 6.909 153,230 6.6187 -3.95%
2006-03-24 0 0.380 0.365 0.380 0.365 0.380 5,060,000 1,890,630 0.3736 6.909 6.636 6.909 6.636 6.909 278,300 6.7935 0.00%
2006-03-23 0 0.380 0.380 0.385 0.370 0.390 4,072,000 1,542,780 0.3789 6.909 6.909 7.000 6.727 7.091 223,960 6.8886 2.70%
2006-03-22 0 0.370 0.370 0.380 0.370 0.385 7,564,000 2,861,990 0.3784 6.727 6.727 6.909 6.727 7.000 416,020 6.8795 -2.63%
2006-03-21 0 0.380 0.380 0.385 0.375 0.395 7,288,000 2,798,690 0.3840 6.909 6.909 7.000 6.818 7.182 400,840 6.9821 0.00%
2006-03-20 0 0.380 0.375 0.380 0.375 0.415 16,050,000 6,301,450 0.3926 6.909 6.818 6.909 6.818 7.545 882,750 7.1384 -8.43%
2006-03-17 0 0.415 0.410 0.415 0.400 0.440 30,168,000 12,691,380 0.4207 7.545 7.455 7.545 7.273 8.000 1,659,240 7.6489 3.75%
2006-03-16 0 0.400 0.395 0.400 0.375 0.445 73,840,000 30,703,460 0.4158 7.273 7.182 7.273 6.818 8.091 4,061,200 7.5602 8.11%
2006-03-15 0 0.370 0.365 0.370 0.330 0.370 2,202,000 770,530 0.3499 6.727 6.636 6.727 6.000 6.727 121,110 6.3622 5.71%
2006-03-14 0 0.350 0.345 0.350 0.335 0.355 2,652,000 921,680 0.3475 6.364 6.273 6.364 6.091 6.455 145,860 6.3189 -2.78%
2006-03-13 0 0.360 0.350 0.360 0.340 0.370 1,514,000 529,770 0.3499 6.545 6.364 6.545 6.182 6.727 83,270 6.3621 5.88%
2006-03-10 0 0.340 0.330 0.340 0.325 0.340 1,158,000 383,630 0.3313 6.182 6.000 6.182 5.909 6.182 63,690 6.0234 4.62%
2006-03-09 0 0.325 0.320 0.330 0.315 0.330 2,186,000 708,040 0.3239 5.909 5.818 6.000 5.727 6.000 120,230 5.8890 -4.41%
2006-03-08 0 0.340 0.330 0.340 0.330 0.345 2,072,000 699,290 0.3375 6.182 6.000 6.182 6.000 6.273 113,960 6.1363 -2.86%
2006-03-07 0 0.350 0.345 0.350 0.340 0.350 1,236,000 423,950 0.3430 6.364 6.273 6.364 6.182 6.364 67,980 6.2364 1.45%
2006-03-06 0 0.345 0.345 0.355 0.340 0.360 796,000 281,860 0.3541 6.273 6.273 6.455 6.182 6.545 43,780 6.4381 -2.82%
2006-03-03 0 0.355 0.355 0.360 0.340 0.360 466,000 166,710 0.3577 6.455 6.455 6.545 6.182 6.545 25,630 6.5045 0.00%
2006-03-02 0 0.355 0.355 0.360 0.355 0.360 924,000 331,020 0.3582 6.455 6.455 6.545 6.455 6.545 50,820 6.5136 0.00%
2006-03-01 0 0.355 0.355 0.365 0.340 0.365 904,000 316,760 0.3504 6.455 6.455 6.636 6.182 6.636 49,720 6.3709 1.43%
2006-02-28 0 0.350 0.345 0.360 0.345 0.350 590,000 206,370 0.3498 6.364 6.273 6.545 6.273 6.364 32,450 6.3596 -4.11%
2006-02-27 0 0.365 0.360 0.365 0.320 0.380 1,046,000 375,420 0.3589 6.636 6.545 6.636 5.818 6.909 57,530 6.5256 -3.95%
2006-02-24 0 0.380 0.370 0.380 0.360 0.380 520,000 191,820 0.3689 6.909 6.727 6.909 6.545 6.909 28,600 6.7070 2.70%
2006-02-23 0 0.370 0.370 0.380 0.350 0.390 2,286,000 861,590 0.3769 6.727 6.727 6.909 6.364 7.091 125,730 6.8527 -1.33%
2006-02-22 0 0.375 0.365 0.375 0.360 0.375 56,000 20,930 0.3738 6.818 6.636 6.818 6.545 6.818 3,080 6.7955 0.00%
2006-02-21 0 0.375 0.370 0.375 0.350 0.375 2,416,000 887,310 0.3673 6.818 6.727 6.818 6.364 6.818 132,880 6.6775 -1.32%
2006-02-20 0 0.380 0.375 0.380 0.370 0.390 1,288,000 487,400 0.3784 6.909 6.818 6.909 6.727 7.091 70,840 6.8803 0.00%
2006-02-17 0 0.380 0.380 0.385 0.370 0.380 1,704,000 641,690 0.3766 6.909 6.909 7.000 6.727 6.909 93,720 6.8469 1.33%
2006-02-16 0 0.375 0.375 0.385 0.375 0.390 3,212,000 1,245,630 0.3878 6.818 6.818 7.000 6.818 7.091 176,660 7.0510 -2.60%
2006-02-15 0 0.385 0.385 0.390 0.360 0.385 4,242,000 1,600,790 0.3774 7.000 7.000 7.091 6.545 7.000 233,310 6.8612 5.48%
2006-02-14 0 0.365 0.365 0.370 0.350 0.385 2,246,000 826,920 0.3682 6.636 6.636 6.727 6.364 7.000 123,530 6.6941 -5.19%
2006-02-13 0 0.385 0.380 0.385 0.380 0.395 1,412,000 543,950 0.3852 7.000 6.909 7.000 6.909 7.182 77,660 7.0042 -2.53%
2006-02-10 0 0.395 0.390 0.395 0.380 0.395 4,912,000 1,907,740 0.3884 7.182 7.091 7.182 6.909 7.182 270,160 7.0615 6.76%
2006-02-09 0 0.370 0.370 0.375 0.370 0.410 5,466,000 2,105,170 0.3851 6.727 6.727 6.818 6.727 7.455 300,630 7.0025 -6.33%
2006-02-08 0 0.395 0.395 0.410 0.380 0.430 2,698,000 1,093,370 0.4053 7.182 7.182 7.455 6.909 7.818 148,390 7.3682 -5.95%
2006-02-07 0 0.420 0.420 0.430 0.410 0.445 6,656,000 2,828,890 0.4250 7.636 7.636 7.818 7.455 8.091 366,080 7.7275 -3.45%
2006-02-06 0 0.435 0.435 0.440 0.425 0.455 5,142,000 2,256,590 0.4389 7.909 7.909 8.000 7.727 8.273 282,810 7.9792 2.35%
2006-02-03 0 0.425 0.425 0.430 0.390 0.430 8,360,000 3,468,590 0.4149 7.727 7.727 7.818 7.091 7.818 459,800 7.5437 1.19%
2006-02-02 0 0.420 0.415 0.420 0.410 0.430 2,044,000 854,800 0.4182 7.636 7.545 7.636 7.455 7.818 112,420 7.6036 0.00%
2006-02-01 0 0.420 0.415 0.425 0.405 0.430 3,102,000 1,297,990 0.4184 7.636 7.545 7.727 7.364 7.818 170,610 7.6079 -1.18%
2006-01-27 0 0.425 0.425 0.430 0.400 0.440 10,566,000 4,463,560 0.4224 7.727 7.727 7.818 7.273 8.000 581,130 7.6808 6.25%
2006-01-26 0 0.400 0.400 0.405 0.360 0.405 12,962,000 4,990,210 0.3850 7.273 7.273 7.364 6.545 7.364 712,910 6.9998 11.11%
2006-01-25 0 0.360 0.355 0.360 0.340 0.390 10,282,000 3,762,240 0.3659 6.545 6.455 6.545 6.182 7.091 565,510 6.6528 0.00%
2006-01-24 0 0.360 0.355 0.360 0.330 0.360 2,412,000 828,590 0.3435 6.545 6.455 6.545 6.000 6.545 132,660 6.2460 5.88%
2006-01-23 0 0.340 0.340 0.345 0.340 0.350 374,000 127,260 0.3403 6.182 6.182 6.273 6.182 6.364 20,570 6.1867 1.49%
2006-01-20 0 0.335 0.335 0.350 0.335 0.350 926,000 316,350 0.3416 6.091 6.091 6.364 6.091 6.364 50,930 6.2115 -1.47%
2006-01-19 0 0.340 0.340 0.345 0.335 0.350 1,804,000 612,940 0.3398 6.182 6.182 6.273 6.091 6.364 99,220 6.1776 1.49%
2006-01-18 0 0.335 0.330 0.335 0.335 0.355 444,000 149,390 0.3365 6.091 6.000 6.091 6.091 6.455 24,420 6.1175 3.08%
2006-01-17 0 0.325 0.325 0.340 0.325 0.365 1,276,000 434,840 0.3408 5.909 5.909 6.182 5.909 6.636 70,180 6.1961 -9.72%
2006-01-16 0 0.360 0.360 0.365 0.355 0.375 3,256,000 1,177,040 0.3615 6.545 6.545 6.636 6.455 6.818 179,080 6.5727 1.41%
2006-01-13 0 0.355 0.355 0.360 0.340 0.360 3,416,000 1,207,720 0.3535 6.455 6.455 6.545 6.182 6.545 187,880 6.4281 7.58%
2006-01-12 0 0.330 0.325 0.330 0.325 0.350 984,000 335,200 0.3407 6.000 5.909 6.000 5.909 6.364 54,120 6.1936 1.54%
2006-01-11 0 0.325 0.325 0.335 0.325 0.340 698,000 233,480 0.3345 5.909 5.909 6.091 5.909 6.182 38,390 6.0818 -1.52%
2006-01-10 0 0.330 0.325 0.340 0.330 0.350 1,626,000 548,880 0.3376 6.000 5.909 6.182 6.000 6.364 89,430 6.1375 -5.71%
2006-01-09 0 0.350 0.345 0.350 0.345 0.370 4,652,000 1,642,120 0.3530 6.364 6.273 6.364 6.273 6.727 255,860 6.4180 0.00%
2006-01-06 0 0.350 0.340 0.350 0.310 0.355 6,250,000 2,094,000 0.3350 6.364 6.182 6.364 5.636 6.455 343,750 6.0916 9.38%
2006-01-05 0 0.320 0.315 0.320 0.285 0.320 2,192,000 644,580 0.2941 5.818 5.727 5.818 5.182 5.818 120,560 5.3465 14.29%
2006-01-04 0 0.280 0.280 0.300 0.280 0.300 476,000 140,300 0.2947 5.091 5.091 5.455 5.091 5.455 26,180 5.3591 -6.67%
2006-01-03 0 0.300 0.295 0.305 0.280 0.300 1,450,000 422,640 0.2915 5.455 5.364 5.545 5.091 5.455 79,750 5.2996 7.14%
2005-12-30 0 0.280 0.280 0.285 0.280 0.290 2,670,000 750,850 0.2812 5.091 5.091 5.182 5.091 5.273 146,850 5.1130 -5.08%
2005-12-29 0 0.295 0.285 0.300 0.285 0.300 912,000 269,730 0.2958 5.364 5.182 5.455 5.182 5.455 50,160 5.3774 -1.67%
2005-12-28 0 0.300 0.295 0.305 0.300 0.300 50,000 15,000 0.3000 5.455 5.364 5.545 5.455 5.455 2,750 5.4545 -3.23%
2005-12-23 0 0.310 0.295 0.310 - - 0 0 - 5.636 5.364 5.636 - - 0 - 0.00%
2005-12-22 0 0.310 0.295 0.310 0.295 0.310 594,000 182,220 0.3068 5.636 5.364 5.636 5.364 5.636 32,670 5.5776 3.33%
2005-12-21 0 0.300 0.295 0.300 0.300 0.305 50,000 15,020 0.3004 5.455 5.364 5.455 5.455 5.545 2,750 5.4618 0.00%
2005-12-20 0 0.300 0.295 0.305 0.300 0.310 336,000 101,490 0.3021 5.455 5.364 5.545 5.455 5.636 18,480 5.4919 -3.23%
2005-12-19 0 0.310 0.300 0.310 0.305 0.310 380,000 117,400 0.3089 5.636 5.455 5.636 5.545 5.636 20,900 5.6172 1.64%
2005-12-16 0 0.305 0.300 0.305 0.285 0.320 684,000 210,450 0.3077 5.545 5.455 5.545 5.182 5.818 37,620 5.5941 -1.61%
2005-12-15 0 0.310 0.300 0.320 0.310 0.320 386,000 119,720 0.3102 5.636 5.455 5.818 5.636 5.818 21,230 5.6392 -3.12%
2005-12-14 0 0.320 0.310 0.320 0.320 0.320 10,000 3,200 0.3200 5.818 5.636 5.818 5.818 5.818 550 5.8182 3.23%
2005-12-13 0 0.310 0.310 0.320 0.310 0.320 322,000 101,340 0.3147 5.636 5.636 5.818 5.636 5.818 17,710 5.7222 0.00%
2005-12-12 0 0.310 0.310 0.320 0.310 0.315 222,000 69,700 0.3140 5.636 5.636 5.818 5.636 5.727 12,210 5.7084 0.00%
2005-12-09 0 0.310 0.310 0.320 0.305 0.315 620,000 192,650 0.3107 5.636 5.636 5.818 5.545 5.727 34,100 5.6496 0.00%
2005-12-08 0 0.310 0.305 0.310 0.310 0.325 480,000 150,570 0.3137 5.636 5.545 5.636 5.636 5.909 26,400 5.7034 -1.59%
2005-12-07 0 0.315 0.315 0.320 0.315 0.315 666,000 209,790 0.3150 5.727 5.727 5.818 5.727 5.727 36,630 5.7273 1.61%
2005-12-06 0 0.310 0.310 0.315 - - 0 0 - 5.636 5.636 5.727 - - 0 - 0.00%
2005-12-05 0 0.310 0.310 0.315 0.310 0.320 692,000 216,510 0.3129 5.636 5.636 5.727 5.636 5.818 38,060 5.6886 -1.59%
2005-12-02 0 0.315 0.315 0.320 0.310 0.320 70,000 21,900 0.3129 5.727 5.727 5.818 5.636 5.818 3,850 5.6883 -1.56%
2005-12-01 0 0.320 0.305 0.320 0.310 0.320 320,000 100,840 0.3151 5.818 5.545 5.818 5.636 5.818 17,600 5.7295 3.23%
2005-11-30 0 0.310 0.310 0.315 0.310 0.315 596,000 187,240 0.3142 5.636 5.636 5.727 5.636 5.727 32,780 5.7120 0.00%
2005-11-29 0 0.310 0.310 0.315 0.310 0.325 390,000 122,050 0.3129 5.636 5.636 5.727 5.636 5.909 21,450 5.6900 -1.59%
2005-11-28 0 0.315 0.315 0.325 0.310 0.330 286,000 91,900 0.3213 5.727 5.727 5.909 5.636 6.000 15,730 5.8423 -1.56%
2005-11-25 0 0.320 0.320 0.325 0.310 0.330 910,000 287,430 0.3159 5.818 5.818 5.909 5.636 6.000 50,050 5.7429 3.23%
2005-11-24 0 0.310 0.310 0.315 0.310 0.315 431,000 133,750 0.3103 5.636 5.636 5.727 5.636 5.727 23,705 5.6423 -1.59%
2005-11-23 0 0.315 0.310 0.315 0.310 0.315 298,000 93,120 0.3125 5.727 5.636 5.727 5.636 5.727 16,390 5.6815 -1.56%
2005-11-22 0 0.320 0.310 0.320 0.310 0.320 148,000 45,900 0.3101 5.818 5.636 5.818 5.636 5.818 8,140 5.6388 0.00%
2005-11-21 0 0.320 0.315 0.320 0.320 0.340 504,000 162,720 0.3229 5.818 5.727 5.818 5.818 6.182 27,720 5.8701 -1.54%
2005-11-18 0 0.325 0.315 0.325 0.350 0.350 2,000 700 0.3500 5.909 5.727 5.909 6.364 6.364 110 6.3636 3.17%
2005-11-17 0 0.315 0.310 0.320 0.315 0.320 190,000 60,800 0.3200 5.727 5.636 5.818 5.727 5.818 10,450 5.8182 -4.55%
2005-11-16 0 0.330 0.320 0.330 0.325 0.335 562,000 185,410 0.3299 6.000 5.818 6.000 5.909 6.091 30,910 5.9984 3.13%
2005-11-15 0 0.320 0.320 0.330 0.315 0.330 1,068,000 341,920 0.3201 5.818 5.818 6.000 5.727 6.000 58,740 5.8209 4.92%
2005-11-14 0 0.305 0.305 0.310 0.300 0.305 68,000 20,690 0.3043 5.545 5.545 5.636 5.455 5.545 3,740 5.5321 1.67%
2005-11-11 0 0.300 0.300 0.315 0.300 0.305 294,000 88,810 0.3021 5.455 5.455 5.727 5.455 5.545 16,170 5.4923 -1.64%
2005-11-10 0 0.305 0.305 0.310 0.305 0.325 436,000 135,170 0.3100 5.545 5.545 5.636 5.545 5.909 23,980 5.6368 -1.61%
2005-11-09 0 0.310 0.310 0.320 0.310 0.320 776,000 246,000 0.3170 5.636 5.636 5.818 5.636 5.818 42,680 5.7638 -3.12%
2005-11-08 0 0.320 0.305 0.320 0.320 0.390 364,000 121,290 0.3332 5.818 5.545 5.818 5.818 7.091 20,020 6.0584 6.67%
2005-11-07 0 0.300 0.300 0.305 0.295 0.310 640,000 191,510 0.2992 5.455 5.455 5.545 5.364 5.636 35,200 5.4406 -1.64%
2005-11-04 0 0.305 0.300 0.315 0.305 0.310 362,000 111,950 0.3093 5.545 5.455 5.727 5.545 5.636 19,910 5.6228 0.00%
2005-11-03 0 0.305 0.305 0.310 0.300 0.310 536,000 161,450 0.3012 5.545 5.545 5.636 5.455 5.636 29,480 5.4766 1.67%
2005-11-02 0 0.300 0.290 0.300 0.295 0.300 684,000 202,430 0.2960 5.455 5.273 5.455 5.364 5.455 37,620 5.3809 3.45%
2005-11-01 0 0.290 0.290 0.295 0.285 0.310 1,182,000 351,110 0.2970 5.273 5.273 5.364 5.182 5.636 65,010 5.4009 -6.45%
2005-10-31 0 0.310 0.305 0.310 0.285 0.310 1,382,000 398,080 0.2880 5.636 5.545 5.636 5.182 5.636 76,010 5.2372 6.90%
2005-10-28 0 0.290 0.285 0.295 0.285 0.300 828,000 242,830 0.2933 5.273 5.182 5.364 5.182 5.455 45,540 5.3322 -3.33%
2005-10-27 0 0.300 0.295 0.300 0.290 0.305 1,386,000 411,720 0.2971 5.455 5.364 5.455 5.273 5.545 76,230 5.4010 1.69%
2005-10-26 0 0.295 0.295 0.300 0.290 0.320 1,264,000 380,750 0.3012 5.364 5.364 5.455 5.273 5.818 69,520 5.4768 -4.84%
2005-10-25 0 0.310 0.310 0.320 0.310 0.320 352,000 110,890 0.3150 5.636 5.636 5.818 5.636 5.818 19,360 5.7278 -3.12%
2005-10-24 0 0.320 0.300 0.320 0.310 0.340 1,430,000 454,430 0.3178 5.818 5.455 5.818 5.636 6.182 78,650 5.7779 -3.03%
2005-10-21 0 0.330 0.330 0.340 0.320 0.350 1,026,000 338,500 0.3299 6.000 6.000 6.182 5.818 6.364 56,430 5.9986 -4.35%
2005-10-20 0 0.345 0.340 0.355 0.340 0.345 180,000 61,290 0.3405 6.273 6.182 6.455 6.182 6.273 9,900 6.1909 2.99%
2005-10-19 0 0.335 0.335 0.340 0.335 0.340 314,000 106,540 0.3393 6.091 6.091 6.182 6.091 6.182 17,270 6.1691 -4.29%
2005-10-18 0 0.350 0.340 0.350 0.340 0.350 608,000 209,160 0.3440 6.364 6.182 6.364 6.182 6.364 33,440 6.2548 0.00%
2005-10-17 0 0.350 0.345 0.355 0.350 0.355 310,000 109,250 0.3524 6.364 6.273 6.455 6.364 6.455 17,050 6.4076 -2.78%
2005-10-14 0 0.360 0.350 0.360 0.350 0.360 442,000 157,040 0.3553 6.545 6.364 6.545 6.364 6.545 24,310 6.4599 -1.37%
2005-10-13 0 0.365 0.360 0.365 0.360 0.365 136,000 49,490 0.3639 6.636 6.545 6.636 6.545 6.636 7,480 6.6163 1.39%
2005-10-12 0 0.360 0.360 0.365 0.360 0.370 412,000 149,940 0.3639 6.545 6.545 6.636 6.545 6.727 22,660 6.6169 -2.70%
2005-10-10 0 0.370 0.365 0.370 0.365 0.370 1,320,000 485,560 0.3678 6.727 6.636 6.727 6.636 6.727 72,600 6.6882 -1.33%
2005-10-07 0 0.375 0.370 0.380 0.365 0.375 560,000 208,220 0.3718 6.818 6.727 6.909 6.636 6.818 30,800 6.7604 0.00%
2005-10-06 0 0.375 0.370 0.375 0.370 0.380 740,000 278,810 0.3768 6.818 6.727 6.818 6.727 6.909 40,700 6.8504 -1.32%
2005-10-05 0 0.380 0.375 0.385 0.380 0.380 122,000 46,360 0.3800 6.909 6.818 7.000 6.909 6.909 6,710 6.9091 0.00%
2005-10-04 0 0.380 0.375 0.380 0.380 0.385 158,000 60,050 0.3801 6.909 6.818 6.909 6.909 7.000 8,690 6.9102 1.33%
2005-10-03 0 0.375 0.375 0.380 0.370 0.380 230,000 86,350 0.3754 6.818 6.818 6.909 6.727 6.909 12,650 6.8261 1.35%
2005-09-30 0 0.370 0.360 0.375 0.370 0.370 860,000 318,200 0.3700 6.727 6.545 6.818 6.727 6.727 47,300 6.7273 0.00%
2005-09-29 0 0.370 0.360 0.370 0.370 0.380 386,000 144,220 0.3736 6.727 6.545 6.727 6.727 6.909 21,230 6.7932 -1.33%
2005-09-28 0 0.375 0.370 0.380 0.365 0.375 648,000 240,040 0.3704 6.818 6.727 6.909 6.636 6.818 35,640 6.7351 1.35%
2005-09-27 0 0.370 0.355 0.370 0.360 0.385 942,000 346,800 0.3682 6.727 6.455 6.727 6.545 7.000 51,810 6.6937 -2.63%
2005-09-26 0 0.380 0.380 0.385 0.365 0.380 1,032,000 385,340 0.3734 6.909 6.909 7.000 6.636 6.909 56,760 6.7889 5.56%
2005-09-23 0 0.360 0.360 0.370 0.360 0.360 392,000 141,120 0.3600 6.545 6.545 6.727 6.545 6.545 21,560 6.5455 0.00%
2005-09-22 0 0.360 0.350 0.360 0.350 0.370 1,476,000 528,790 0.3583 6.545 6.364 6.545 6.364 6.727 81,180 6.5138 -2.70%
2005-09-21 0 0.370 0.365 0.370 0.365 0.385 1,294,000 482,390 0.3728 6.727 6.636 6.727 6.636 7.000 71,170 6.7780 -3.90%
2005-09-20 0 0.385 0.385 0.390 0.380 0.390 384,000 148,230 0.3860 7.000 7.000 7.091 6.909 7.091 21,120 7.0185 0.00%
2005-09-16 0 0.385 0.385 0.395 0.385 0.390 372,000 144,470 0.3884 7.000 7.000 7.182 7.000 7.091 20,460 7.0611 1.32%
2005-09-15 0 0.380 0.380 0.390 0.380 0.380 282,000 107,160 0.3800 6.909 6.909 7.091 6.909 6.909 15,510 6.9091 0.00%
2005-09-14 0 0.380 0.380 0.390 0.380 0.390 190,000 73,510 0.3869 6.909 6.909 7.091 6.909 7.091 10,450 7.0344 -3.80%
2005-09-13 0 0.395 0.385 0.395 0.390 0.395 718,000 282,340 0.3932 7.182 7.000 7.182 7.091 7.182 39,490 7.1497 1.28%
2005-09-12 0 0.390 0.390 0.400 0.390 0.400 1,222,000 488,030 0.3994 7.091 7.091 7.273 7.091 7.273 67,210 7.2613 0.00%
2005-09-09 0 0.390 0.385 0.390 0.385 0.390 120,000 46,600 0.3883 7.091 7.000 7.091 7.000 7.091 6,600 7.0606 0.00%
2005-09-08 0 0.390 0.380 0.390 0.380 0.390 346,000 132,580 0.3832 7.091 6.909 7.091 6.909 7.091 19,030 6.9669 0.00%
2005-09-07 0 0.390 0.385 0.395 0.380 0.395 464,000 179,820 0.3875 7.091 7.000 7.182 6.909 7.182 25,520 7.0462 2.63%
2005-09-06 0 0.380 0.380 0.395 0.380 0.400 698,000 269,510 0.3861 6.909 6.909 7.182 6.909 7.273 38,390 7.0203 -5.00%
2005-09-05 0 0.400 0.390 0.410 0.385 0.400 306,000 120,740 0.3946 7.273 7.091 7.455 7.000 7.273 16,830 7.1741 0.00%
2005-09-02 0 0.400 0.395 0.400 0.390 0.400 760,000 302,380 0.3979 7.273 7.182 7.273 7.091 7.273 41,800 7.2340 0.00%
2005-09-01 0 0.400 0.395 0.405 0.400 0.420 1,694,000 683,630 0.4036 7.273 7.182 7.364 7.273 7.636 93,170 7.3374 0.00%
2005-08-31 0 0.400 0.395 0.410 0.390 0.400 906,000 358,800 0.3960 7.273 7.182 7.455 7.091 7.273 49,830 7.2005 0.00%
2005-08-30 0 0.400 0.395 0.400 0.400 0.410 824,000 331,100 0.4018 7.273 7.182 7.273 7.273 7.455 45,320 7.3058 -2.44%
2005-08-29 0 0.410 0.410 0.420 0.410 0.425 596,000 246,070 0.4129 7.455 7.455 7.636 7.455 7.727 32,780 7.5067 -4.65%
2005-08-26 0 0.430 0.410 0.430 0.385 0.430 5,354,000 2,149,060 0.4014 7.818 7.455 7.818 7.000 7.818 294,470 7.2981 0.00%
2005-08-25 0 0.430 0.430 0.435 0.415 0.435 3,346,000 1,426,990 0.4265 7.818 7.818 7.909 7.545 7.909 184,030 7.7541 -1.15%
2005-08-24 0 0.435 0.425 0.430 0.430 0.460 5,704,000 2,538,430 0.4450 7.909 7.727 7.818 7.818 8.364 313,720 8.0914 -4.40%
2005-08-23 0 0.455 0.455 0.460 0.455 0.480 4,038,000 1,857,830 0.4601 8.273 8.273 8.364 8.273 8.727 222,090 8.3652 -2.15%
2005-08-22 0 0.465 0.460 0.470 0.450 0.485 10,378,000 4,844,540 0.4668 8.455 8.364 8.545 8.182 8.818 570,790 8.4874 4.49%
2005-08-19 0 0.445 0.440 0.445 0.420 0.445 22,063,892 9,051,554 0.4102 8.091 8.000 8.091 7.636 8.091 1,213,514 7.4590 7.23%
2005-08-18 0 0.415 0.415 0.420 0.400 0.420 4,870,000 1,963,850 0.4033 7.545 7.545 7.636 7.273 7.636 267,850 7.3319 3.75%
2005-08-17 0 0.400 0.400 0.405 0.400 0.415 4,660,000 1,888,960 0.4054 7.273 7.273 7.364 7.273 7.545 256,300 7.3701 -1.23%
2005-08-16 0 0.405 0.405 0.410 0.400 0.410 2,808,000 1,137,020 0.4049 7.364 7.364 7.455 7.273 7.455 154,440 7.3622 1.25%
2005-08-15 0 0.400 0.395 0.400 0.390 0.405 3,570,000 1,416,500 0.3968 7.273 7.182 7.273 7.091 7.364 196,350 7.2142 1.27%
2005-08-12 0 0.395 0.395 0.400 0.395 0.405 6,211,000 2,487,390 0.4005 7.182 7.182 7.273 7.182 7.364 341,605 7.2815 2.60%
2005-08-11 0 0.385 0.380 0.390 0.385 0.420 4,840,000 1,910,390 0.3947 7.000 6.909 7.091 7.000 7.636 266,200 7.1765 -4.94%
2005-08-10 0 0.405 0.400 0.405 0.405 0.415 1,882,000 769,140 0.4087 7.364 7.273 7.364 7.364 7.545 103,510 7.4306 -1.22%
2005-08-09 0 0.410 0.405 0.410 0.400 0.420 5,450,000 2,244,600 0.4119 7.455 7.364 7.455 7.273 7.636 299,750 7.4882 2.50%
2005-08-08 0 0.400 0.400 0.405 0.390 0.410 9,204,000 3,728,040 0.4050 7.273 7.273 7.364 7.091 7.455 506,220 7.3645 3.90%
2005-08-05 0 0.385 0.385 0.395 0.385 0.390 1,582,000 613,670 0.3879 7.000 7.000 7.182 7.000 7.091 87,010 7.0529 0.00%
2005-08-04 0 0.385 0.380 0.385 0.380 0.390 1,362,000 524,550 0.3851 7.000 6.909 7.000 6.909 7.091 74,910 7.0024 0.00%
2005-08-03 0 0.385 0.380 0.385 0.370 0.390 1,290,000 492,060 0.3814 7.000 6.909 7.000 6.727 7.091 70,950 6.9353 4.05%
2005-08-02 0 0.370 0.370 0.375 0.365 0.375 2,548,000 940,660 0.3692 6.727 6.727 6.818 6.636 6.818 140,140 6.7123 -1.33%
2005-08-01 0 0.375 0.370 0.375 0.370 0.380 762,000 285,240 0.3743 6.818 6.727 6.818 6.727 6.909 41,910 6.8060 1.35%
2005-07-29 0 0.370 0.365 0.370 0.365 0.380 4,480,000 1,663,180 0.3712 6.727 6.636 6.727 6.636 6.909 246,400 6.7499 2.78%
2005-07-28 0 0.360 0.355 0.365 0.350 0.370 4,216,000 1,510,980 0.3584 6.545 6.455 6.636 6.364 6.727 231,880 6.5162 1.41%
2005-07-27 0 0.355 0.350 0.355 0.350 0.355 2,020,000 715,040 0.3540 6.455 6.364 6.455 6.364 6.455 111,100 6.4360 0.00%
2005-07-26 0 0.355 0.350 0.355 0.350 0.360 2,478,000 877,040 0.3539 6.455 6.364 6.455 6.364 6.545 136,290 6.4351 1.43%
2005-07-25 0 0.350 0.350 0.355 0.350 0.355 2,516,000 881,400 0.3503 6.364 6.364 6.455 6.364 6.455 138,380 6.3694 0.00%
2005-07-22 0 0.350 0.345 0.350 0.335 0.380 10,316,000 3,590,880 0.3481 6.364 6.273 6.364 6.091 6.909 567,380 6.3289 -5.41%
2005-07-21 0 0.370 0.370 0.380 0.370 0.395 2,444,000 929,120 0.3802 6.727 6.727 6.909 6.727 7.182 134,420 6.9121 -5.13%
2005-07-20 0 0.390 0.390 0.395 0.380 0.390 2,798,000 1,083,680 0.3873 7.091 7.091 7.182 6.909 7.091 153,890 7.0419 2.63%
2005-07-19 0 0.380 0.375 0.385 0.375 0.395 3,548,000 1,355,170 0.3820 6.909 6.818 7.000 6.818 7.182 195,140 6.9446 -2.56%
2005-07-18 0 0.390 0.390 0.400 0.390 0.400 2,230,000 886,140 0.3974 7.091 7.091 7.273 7.091 7.273 122,650 7.2249 -1.27%
2005-07-15 0 0.395 0.390 0.400 0.390 0.445 9,800,000 3,973,400 0.4054 7.182 7.091 7.273 7.091 8.091 539,000 7.3718 -12.22%
2005-07-14 0 0.450 0.445 0.450 0.450 0.460 2,568,000 1,161,610 0.4523 8.182 8.091 8.182 8.182 8.364 141,240 8.2244 -3.23%
2005-07-13 0 0.465 0.460 0.465 0.465 0.470 750,000 351,320 0.4684 8.455 8.364 8.455 8.455 8.545 41,250 8.5168 -2.11%
2005-07-12 0 0.475 0.470 0.475 0.465 0.480 940,000 441,880 0.4701 8.636 8.545 8.636 8.455 8.727 51,700 8.5470 -2.06%
2005-07-11 0 0.485 0.480 0.485 0.475 0.485 552,000 264,490 0.4791 8.818 8.727 8.818 8.636 8.818 30,360 8.7118 2.11%
2005-07-08 0 0.475 0.470 0.475 0.460 0.490 2,088,000 989,930 0.4741 8.636 8.545 8.636 8.364 8.909 114,840 8.6201 -3.06%
2005-07-07 0 0.490 0.465 0.495 0.465 0.500 4,950,000 2,351,730 0.4751 8.909 8.455 9.000 8.455 9.091 272,250 8.6381 -2.00%
2005-07-06 0 0.500 0.490 0.500 0.490 0.500 1,050,000 522,390 0.4975 9.091 8.909 9.091 8.909 9.091 57,750 9.0457 1.01%
2005-07-05 0 0.495 0.495 0.500 0.490 0.500 336,000 167,010 0.4971 9.000 9.000 9.091 8.909 9.091 18,480 9.0373 2.06%
2005-07-04 0 0.485 0.485 0.490 0.475 0.500 946,000 461,600 0.4879 8.818 8.818 8.909 8.636 9.091 52,030 8.8718 -3.00%
2005-06-30 0 0.500 0.495 0.500 0.490 0.520 3,662,000 1,858,410 0.5075 9.091 9.000 9.091 8.909 9.455 201,410 9.2270 -5.66%
2005-06-29 0 0.530 0.520 0.530 0.530 0.530 876,000 464,280 0.5300 9.636 9.455 9.636 9.636 9.636 48,180 9.6364 0.00%
2005-06-28 0 0.530 0.520 0.530 0.520 0.530 3,574,000 1,868,480 0.5228 9.636 9.455 9.636 9.455 9.636 196,570 9.5054 1.92%
2005-06-27 0 0.520 0.520 0.530 0.520 0.530 388,000 204,640 0.5274 9.455 9.455 9.636 9.455 9.636 21,340 9.5895 0.00%
2005-06-24 0 0.520 0.520 0.530 0.520 0.530 442,000 232,760 0.5266 9.455 9.455 9.636 9.455 9.636 24,310 9.5747 -1.89%
2005-06-23 0 0.530 0.520 0.540 0.530 0.540 106,000 56,440 0.5325 9.636 9.455 9.818 9.636 9.818 5,830 9.6810 -1.85%
2005-06-22 0 0.540 0.530 0.540 0.520 0.540 678,000 361,740 0.5335 9.818 9.636 9.818 9.455 9.818 37,290 9.7007 3.85%
2005-06-21 0 0.520 0.520 0.540 0.520 0.530 644,000 336,080 0.5219 9.455 9.455 9.818 9.455 9.636 35,420 9.4884 -1.89%
2005-06-20 0 0.530 0.530 0.540 0.520 0.540 1,828,000 956,040 0.5230 9.636 9.636 9.818 9.455 9.818 100,540 9.5091 -1.85%
2005-06-17 0 0.540 0.540 0.550 0.540 0.550 896,000 486,300 0.5427 9.818 9.818 10.00 9.818 10.00 49,280 9.8681 -1.82%
2005-06-16 0 0.550 0.540 0.550 0.550 0.550 888,000 488,400 0.5500 10.00 9.818 10.00 10.00 10.00 48,840 10.0000 0.00%
2005-06-15 0 0.550 0.550 0.560 0.550 0.550 342,000 188,100 0.5500 10.00 10.00 10.18 10.00 10.00 18,810 10.0000 0.00%
2005-06-14 0 0.550 0.540 0.560 0.540 0.560 994,000 539,600 0.5429 10.00 9.818 10.18 9.818 10.18 54,670 9.8701 0.00%
2005-06-13 0 0.550 0.540 0.550 0.550 0.570 312,000 172,080 0.5515 10.00 9.818 10.00 10.00 10.36 17,160 10.028 -1.79%
2005-06-10 0 0.560 0.550 0.560 0.550 0.560 2,182,000 1,200,680 0.5503 10.18 10.00 10.18 10.00 10.18 120,010 10.005 1.82%
2005-06-09 0 0.550 0.550 0.560 0.540 0.570 2,134,000 1,187,120 0.5563 10.00 10.00 10.18 9.818 10.36 117,370 10.114 -1.79%
2005-06-08 0 0.560 0.560 0.570 0.550 0.570 2,198,000 1,221,300 0.5556 10.18 10.18 10.36 10.00 10.36 120,890 10.103 3.70%
2005-06-07 0 0.540 0.530 0.540 0.530 0.540 244,000 129,940 0.5325 9.818 9.636 9.818 9.636 9.818 13,420 9.6826 1.89%
2005-06-06 0 0.530 0.530 0.540 0.530 0.570 2,188,000 1,171,480 0.5354 9.636 9.636 9.818 9.636 10.36 120,340 9.7348 -7.02%
2005-06-03 0 0.570 0.560 0.570 0.530 0.570 1,382,000 762,760 0.5519 10.36 10.18 10.36 9.636 10.36 76,010 10.035 3.64%
2005-06-02 0 0.550 0.530 0.550 0.520 0.550 248,000 130,580 0.5265 10.00 9.636 10.00 9.455 10.00 13,640 9.5733 0.00%
2005-06-01 0 0.550 0.540 0.550 0.540 0.560 874,000 480,660 0.5500 10.00 9.818 10.00 9.818 10.18 48,070 9.9992 1.85%
2005-05-31 0 0.540 0.540 0.550 0.540 0.550 60,000 32,860 0.5477 9.818 9.818 10.00 9.818 10.00 3,300 9.9576 -3.57%
2005-05-30 0 0.560 0.550 0.560 0.550 0.580 358,000 201,300 0.5623 10.18 10.00 10.18 10.00 10.55 19,690 10.223 -1.75%
2005-05-27 0 0.570 0.560 0.570 0.530 0.580 3,790,000 2,130,240 0.5621 10.36 10.18 10.36 9.636 10.55 208,450 10.219 7.55%
2005-05-26 0 0.530 0.520 0.530 0.510 0.540 3,044,000 1,586,280 0.5211 9.636 9.455 9.636 9.273 9.818 167,420 9.4749 -1.85%
2005-05-25 0 0.540 0.530 0.540 0.540 0.550 3,240,000 1,770,880 0.5466 9.818 9.636 9.818 9.818 10.00 178,200 9.9376 -1.82%
2005-05-24 0 0.550 0.550 0.560 0.540 0.600 9,028,000 5,022,100 0.5563 10.00 10.00 10.18 9.818 10.91 496,540 10.114 -6.78%
2005-05-23 0 0.590 0.590 0.600 0.590 0.630 3,386,000 2,059,260 0.6082 10.73 10.73 10.91 10.73 11.45 186,230 11.058 -7.81%
2005-05-20 0 0.640 0.630 0.640 0.620 0.640 520,000 332,400 0.6392 11.64 11.45 11.64 11.27 11.64 28,600 11.622 1.59%
2005-05-19 0 0.630 0.620 0.640 0.630 0.640 562,000 355,000 0.6317 11.45 11.27 11.64 11.45 11.64 30,910 11.485 1.32%
2005-05-18 0 0.650 0.650 0.660 0.650 0.670 1,122,000 732,080 0.6525 11.31 11.31 11.48 11.31 11.65 64,508 11.349 1.56%
2005-05-17 0 0.640 0.640 0.650 0.630 0.670 566,000 362,380 0.6402 11.13 11.13 11.31 10.96 11.65 32,541 11.136 0.00%
2005-05-13 0 0.640 0.640 0.650 0.640 0.660 1,124,000 735,640 0.6545 11.13 11.13 11.31 11.13 11.48 64,623 11.384 -1.54%
2005-05-12 0 0.650 0.650 0.660 0.650 0.720 1,830,000 1,213,300 0.6630 11.31 11.31 11.48 11.31 12.52 105,213 11.532 -1.52%
2005-05-11 0 0.660 0.650 0.660 0.650 0.660 498,000 324,080 0.6508 11.48 11.31 11.48 11.31 11.48 28,632 11.319 -1.49%
2005-05-10 0 0.670 0.660 0.670 0.660 0.680 702,000 467,440 0.6659 11.65 11.48 11.65 11.48 11.83 40,360 11.582 0.00%
2005-05-09 0 0.670 0.660 0.670 0.660 0.690 810,000 542,560 0.6698 11.65 11.48 11.65 11.48 12.00 46,570 11.650 -1.47%
2005-05-06 0 0.680 0.680 0.690 0.670 0.690 1,330,000 906,700 0.6817 11.83 11.83 12.00 11.65 12.00 76,466 11.858 -1.45%
2005-05-05 0 0.690 0.680 0.690 0.660 0.700 2,274,000 1,542,360 0.6783 12.00 11.83 12.00 11.48 12.18 130,740 11.797 6.15%
2005-05-04 0 0.650 0.650 0.660 0.640 0.680 1,240,000 816,000 0.6581 11.31 11.31 11.48 11.13 11.83 71,292 11.446 -2.99%
2005-05-03 0 0.670 0.660 0.670 0.660 0.690 660,000 447,140 0.6775 11.65 11.48 11.65 11.48 12.00 37,946 11.784 -1.47%
2005-04-29 0 0.680 0.660 0.680 0.660 0.700 608,000 411,160 0.6763 11.83 11.48 11.83 11.48 12.18 34,956 11.762 -1.45%
2005-04-28 0 0.690 0.690 0.700 0.670 0.690 2,216,000 1,503,420 0.6784 12.00 12.00 12.18 11.65 12.00 127,405 11.800 2.99%
2005-04-27 0 0.670 0.660 0.670 0.640 0.670 1,590,000 1,042,020 0.6554 11.65 11.48 11.65 11.13 11.65 91,415 11.399 3.08%
2005-04-26 0 0.650 0.650 0.660 0.630 0.680 5,574,000 3,602,640 0.6463 11.31 11.31 11.48 10.96 11.83 320,468 11.242 -4.41%
2005-04-25 0 0.680 0.670 0.680 0.660 0.730 5,440,000 3,672,640 0.6751 11.83 11.65 11.83 11.48 12.70 312,764 11.743 -8.11%
2005-04-22 0 0.740 0.730 0.740 0.720 0.740 790,000 578,780 0.7326 12.87 12.70 12.87 12.52 12.87 45,420 12.743 4.23%
2005-04-21 0 0.710 0.710 0.720 0.700 0.720 856,000 605,820 0.7077 12.35 12.35 12.52 12.18 12.52 49,214 12.310 -1.39%
2005-04-20 0 0.720 0.710 0.720 0.710 0.740 2,134,000 1,545,880 0.7244 12.52 12.35 12.52 12.35 12.87 122,691 12.600 -2.70%
2005-04-19 0 0.740 0.740 0.750 0.740 0.770 3,634,000 2,723,240 0.7494 12.87 12.87 13.04 12.87 13.39 208,931 13.034 -5.13%
2005-04-18 0 0.780 0.770 0.780 0.740 0.800 14,884,000 11,411,140 0.7667 13.57 13.39 13.57 12.87 13.91 855,732 13.335 -1.27%
2005-04-15 0 0.790 0.770 0.790 0.760 0.830 8,212,000 6,488,280 0.7901 13.74 13.39 13.74 13.22 14.44 472,136 13.742 -3.66%
2005-04-14 0 0.820 0.820 0.830 0.700 0.830 30,782,000 23,713,860 0.7704 14.26 14.26 14.44 12.18 14.44 1,769,763 13.399 17.14%
2005-04-13 0 0.700 0.690 0.710 0.670 0.750 21,244,000 14,777,280 0.6956 12.18 12.00 12.35 11.65 13.04 1,221,391 12.099 -6.67%
2005-04-12 0 0.750 0.750 0.760 0.740 0.780 5,348,000 4,081,620 0.7632 13.04 13.04 13.22 12.87 13.57 307,475 13.275 -2.60%
2005-04-11 0 0.770 0.760 0.780 0.760 0.830 4,590,000 3,597,440 0.7838 13.39 13.22 13.57 13.22 14.44 263,895 13.632 -3.75%
2005-04-08 0 0.800 0.790 0.810 0.800 0.850 3,924,000 3,221,200 0.8209 13.91 13.74 14.09 13.91 14.78 225,604 14.278 -2.44%
2005-04-07 0 0.820 0.820 0.830 0.790 0.930 7,172,000 6,089,440 0.8491 14.26 14.26 14.44 13.74 16.18 412,343 14.768 -10.87%
2005-04-06 0 0.920 0.910 0.930 0.920 0.940 2,796,000 2,581,480 0.9233 16.00 15.83 16.18 16.00 16.35 160,752 16.059 -1.08%
2005-04-04 0 0.930 0.920 0.940 0.930 0.950 2,104,000 1,969,860 0.9362 16.18 16.00 16.35 16.18 16.52 120,966 16.284 -1.06%
2005-04-01 0 0.940 0.940 0.960 0.930 0.960 1,020,000 959,700 0.9409 16.35 16.35 16.70 16.18 16.70 58,643 16.365 -2.08%
2005-03-31 0 0.960 0.950 0.980 0.960 0.980 1,366,000 1,321,400 0.9673 16.70 16.52 17.05 16.70 17.05 78,536 16.825 1.05%
2005-03-30 0 0.950 0.930 0.960 0.900 1.060 12,134,000 11,471,220 0.9454 16.52 16.18 16.70 15.65 18.44 697,625 16.443 -10.38%
2005-03-29 0 1.060 1.030 1.050 1.040 1.190 4,258,000 4,562,040 1.0714 18.44 17.92 18.26 18.09 20.70 244,807 18.635 -7.83%
2005-03-24 0 1.150 1.140 1.150 1.150 1.220 2,002,000 2,322,180 1.1599 20.00 19.83 20.00 20.00 21.22 115,102 20.175 -3.36%
2005-03-23 0 1.190 1.190 1.200 1.190 1.200 422,000 502,940 1.1918 20.70 20.70 20.87 20.70 20.87 24,262 20.729 -1.65%
2005-03-22 0 1.210 1.200 1.220 1.200 1.220 240,000 289,000 1.2042 21.05 20.87 21.22 20.87 21.22 13,798 20.944 -0.82%
2005-03-21 0 1.220 1.200 1.220 1.200 1.230 294,010 356,392 1.2122 21.22 20.87 21.22 20.87 21.39 16,904 21.084 0.00%
2005-03-18 0 1.220 1.200 1.220 1.200 1.250 450,000 548,240 1.2183 21.22 20.87 21.22 20.87 21.74 25,872 21.190 -1.61%
2005-03-17 0 1.240 1.240 1.250 1.230 1.250 500,000 621,100 1.2422 21.57 21.57 21.74 21.39 21.74 28,747 21.606 -3.12%
2005-03-16 0 1.280 1.270 1.280 1.280 1.280 6,000 7,680 1.2800 22.26 22.09 22.26 22.26 22.26 345 22.263 0.79%
2005-03-15 0 1.270 1.270 1.280 1.260 1.280 1,264,000 1,595,040 1.2619 22.09 22.09 22.26 21.92 22.26 72,672 21.949 -1.55%
2005-03-14 0 1.290 1.270 1.290 1.270 1.290 122,000 155,680 1.2761 22.44 22.09 22.44 22.09 22.44 7,014 22.195 0.78%
2005-03-11 0 1.280 1.270 1.280 1.270 1.300 322,000 412,360 1.2806 22.26 22.09 22.26 22.09 22.61 18,513 22.274 0.79%
2005-03-10 0 1.270 1.270 1.290 1.270 1.300 612,000 779,840 1.2742 22.09 22.09 22.44 22.09 22.61 35,186 22.163 -1.55%
2005-03-09 0 1.290 1.280 1.300 1.290 1.300 1,438,000 1,857,400 1.2917 22.44 22.26 22.61 22.44 22.61 82,676 22.466 -0.77%
2005-03-08 0 1.300 1.290 1.300 1.290 1.300 426,000 553,200 1.2986 22.61 22.44 22.61 22.44 22.61 24,492 22.587 0.78%
2005-03-07 0 1.290 1.290 1.300 1.290 1.310 960,000 1,249,440 1.3015 22.44 22.44 22.61 22.44 22.79 55,194 22.637 -2.27%
2005-03-04 0 1.320 1.290 1.320 1.290 1.320 260,000 338,860 1.3033 22.96 22.44 22.96 22.44 22.96 14,948 22.669 0.76%
2005-03-03 0 1.310 1.280 1.310 1.290 1.310 616,000 803,200 1.3039 22.79 22.26 22.79 22.44 22.79 35,416 22.679 -1.50%
2005-03-02 0 1.330 1.330 1.340 1.300 1.330 2,136,000 2,826,020 1.3230 23.13 23.13 23.31 22.61 23.13 122,806 23.012 0.76%
2005-03-01 0 1.320 1.320 1.330 1.300 1.320 466,000 614,720 1.3191 22.96 22.96 23.13 22.61 22.96 26,792 22.944 -0.75%
2005-02-28 0 1.330 1.330 1.350 1.320 1.340 824,000 1,092,140 1.3254 23.13 23.13 23.48 22.96 23.31 47,375 23.053 0.00%
2005-02-25 0 1.330 1.320 1.330 1.320 1.350 8,672,000 11,375,002 1.3117 23.13 22.96 23.13 22.96 23.48 498,583 22.815 0.76%
2005-02-24 0 1.320 1.300 1.320 1.300 1.320 600,000 783,400 1.3057 22.96 22.61 22.96 22.61 22.96 34,496 22.710 0.00%
2005-02-23 0 1.320 1.310 1.320 1.290 1.320 112,000 146,080 1.3043 22.96 22.79 22.96 22.44 22.96 6,439 22.686 1.54%
2005-02-22 0 1.300 1.300 1.320 1.300 1.310 38,000 49,600 1.3053 22.61 22.61 22.96 22.61 22.79 2,185 22.703 -1.52%
2005-02-21 0 1.320 1.310 1.320 1.310 1.330 466,000 615,120 1.3200 22.96 22.79 22.96 22.79 23.13 26,792 22.959 -0.75%
2005-02-18 0 1.330 1.320 1.340 1.310 1.340 336,000 443,820 1.3209 23.13 22.96 23.31 22.79 23.31 19,318 22.975 0.76%
2005-02-17 0 1.320 1.320 1.330 1.320 1.340 344,000 459,600 1.3360 22.96 22.96 23.13 22.96 23.31 19,778 23.238 -1.49%
2005-02-16 0 1.340 1.340 1.350 1.340 1.350 960,000 1,291,900 1.3457 23.31 23.31 23.48 23.31 23.48 55,194 23.407 0.00%
2005-02-15 0 1.340 1.330 1.340 1.320 1.340 536,000 713,220 1.3306 23.31 23.13 23.31 22.96 23.31 30,816 23.144 0.75%
2005-02-14 0 1.330 1.330 1.340 1.330 1.340 84,000 112,660 1.3412 23.13 23.13 23.31 23.13 23.31 4,829 23.328 -1.48%
2005-02-08 0 1.350 1.340 1.350 1.340 1.350 484,000 652,400 1.3479 23.48 23.31 23.48 23.31 23.48 27,827 23.445 0.75%
2005-02-07 0 1.340 1.340 1.360 1.340 1.360 360,000 486,300 1.3508 23.31 23.31 23.65 23.31 23.65 20,698 23.495 -0.74%
2005-02-04 0 1.350 1.350 1.360 1.350 1.360 354,000 478,240 1.3510 23.48 23.48 23.65 23.48 23.65 20,353 23.498 0.00%
2005-02-03 0 1.350 1.350 1.370 1.300 1.370 3,546,000 4,802,180 1.3543 23.48 23.48 23.83 22.61 23.83 203,872 23.555 3.85%
2005-02-02 0 1.300 1.300 1.310 1.270 1.300 2,204,000 2,852,960 1.2944 22.61 22.61 22.79 22.09 22.61 126,716 22.515 3.17%
2005-02-01 0 1.260 1.260 1.270 1.260 1.280 1,408,000 1,783,080 1.2664 21.92 21.92 22.09 21.92 22.26 80,951 22.027 -0.79%
2005-01-31 0 1.270 1.260 1.270 1.220 1.300 4,618,000 5,863,040 1.2696 22.09 21.92 22.09 21.22 22.61 265,505 22.083 0.79%
2005-01-28 0 1.260 1.240 1.260 1.240 1.270 1,656,000 2,064,440 1.2466 21.92 21.57 21.92 21.57 22.09 95,209 21.683 -0.79%
2005-01-27 0 1.270 1.260 1.270 1.270 1.270 136,000 172,720 1.2700 22.09 21.92 22.09 22.09 22.09 7,819 22.089 0.00%
2005-01-26 0 1.270 1.250 1.270 1.260 1.270 986,000 1,248,280 1.2660 22.09 21.74 22.09 21.92 22.09 56,689 22.020 1.60%
2005-01-25 0 1.250 1.240 1.260 1.200 1.260 4,420,000 5,445,280 1.2320 21.74 21.57 21.92 20.87 21.92 254,121 21.428 0.81%
2005-01-24 0 1.240 1.230 1.240 1.240 1.260 970,000 1,206,800 1.2441 21.57 21.39 21.57 21.57 21.92 55,769 21.639 -4.62%
2005-01-21 0 1.300 1.280 1.300 1.260 1.300 816,000 1,044,680 1.2802 22.61 22.26 22.61 21.92 22.61 46,915 22.268 0.00%
2005-01-20 0 1.300 1.290 1.300 1.280 1.300 646,000 834,460 1.2917 22.61 22.44 22.61 22.26 22.61 37,141 22.467 -1.52%
2005-01-19 0 1.320 1.300 1.330 1.300 1.350 472,000 626,840 1.3281 22.96 22.61 23.13 22.61 23.48 27,137 23.099 -2.94%
2005-01-18 0 1.360 1.350 1.370 1.360 1.380 498,000 684,680 1.3749 23.65 23.48 23.83 23.65 24.00 28,632 23.913 -2.16%
2005-01-17 0 1.390 1.370 1.390 1.370 1.390 740,000 1,025,080 1.3852 24.18 23.83 24.18 23.83 24.18 42,545 24.094 0.00%
2005-01-14 0 1.390 1.380 1.390 1.380 1.400 214,000 296,960 1.3877 24.18 24.00 24.18 24.00 24.35 12,304 24.136 -0.71%
2005-01-13 0 1.400 1.370 1.400 1.360 1.410 1,018,000 1,418,020 1.3929 24.35 23.83 24.35 23.65 24.52 58,528 24.228 0.00%
2005-01-12 0 1.400 1.390 1.400 1.360 1.400 224,000 308,460 1.3771 24.35 24.18 24.35 23.65 24.35 12,879 23.951 0.72%
2005-01-11 0 1.390 1.380 1.390 1.370 1.390 4,126,000 5,700,460 1.3816 24.18 24.00 24.18 23.83 24.18 237,218 24.030 -2.11%
2005-01-10 0 1.420 1.400 1.420 1.400 1.470 2,086,000 2,961,280 1.4196 24.70 24.35 24.70 24.35 25.57 119,931 24.691 -1.39%
2005-01-07 0 1.440 1.440 1.450 1.420 1.500 4,922,000 7,108,520 1.4442 25.05 25.05 25.22 24.70 26.09 282,983 25.120 -0.69%
2005-01-06 0 1.450 1.440 1.450 1.440 1.470 642,000 929,100 1.4472 25.22 25.05 25.22 25.05 25.57 36,911 25.171 0.69%
2005-01-05 0 1.440 1.430 1.440 1.420 1.480 3,611,000 5,229,802 1.4483 25.05 24.87 25.05 24.70 25.74 207,609 25.191 -2.70%
2005-01-04 0 1.480 1.470 1.480 1.420 1.490 8,142,000 11,959,060 1.4688 25.74 25.57 25.74 24.70 25.92 468,112 25.547 3.50%
2005-01-03 0 1.430 1.410 1.430 1.400 1.440 2,534,000 3,596,780 1.4194 24.87 24.52 24.87 24.35 25.05 145,688 24.688 1.42%
2004-12-31 0 1.410 1.400 1.450 1.410 1.470 7,240,000 10,433,400 1.4411 24.52 24.35 25.22 24.52 25.57 416,253 25.065 -0.70%
2004-12-30 0 1.420 1.420 1.430 1.350 1.450 7,062,000 9,753,720 1.3812 24.70 24.70 24.87 23.48 25.22 406,019 24.023 4.41%
2004-12-29 0 1.360 1.360 1.370 1.360 1.410 13,483,000 19,135,290 1.4192 23.65 23.65 23.83 23.65 24.52 775,184 24.685 -2.16%
2004-12-28 0 1.390 1.390 1.400 1.360 1.480 5,878,000 8,335,840 1.4181 24.18 24.18 24.35 23.65 25.74 337,946 24.666 -6.71%
2004-12-24 0 1.490 1.480 1.490 1.460 1.510 3,500,000 5,194,460 1.4841 25.92 25.74 25.92 25.39 26.26 201,227 25.814 -1.32%
2004-12-23 0 1.510 1.500 1.510 1.470 1.510 6,678,000 9,882,980 1.4799 26.26 26.09 26.26 25.57 26.26 383,941 25.741 2.03%
2004-12-22 0 1.480 1.480 1.490 1.410 1.500 19,842,000 28,904,880 1.4568 25.74 25.74 25.92 24.52 26.09 1,140,785 25.338 2.78%
2004-12-21 0 1.440 1.440 1.450 1.380 1.470 42,826,000 61,192,080 1.4289 25.05 25.05 25.22 24.00 25.57 2,462,214 24.852 0.00%
2004-12-20 0 1.440 1.410 1.430 1.180 1.500 79,030,000 109,778,980 1.3891 25.05 24.52 24.87 20.52 26.09 4,543,707 24.161

Copyright & disclaimer, Privacy policy

Back to top