Vestate Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01386  2007-06-07  2021-06-30  2023-02-20
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
2023-02-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-06-30 0 0.455 0.430 0.460 0.425 0.455 62,000 27,295 0.4402 0.455 0.430 0.460 0.425 0.455 62,000 0.4402 -1.09%
2021-06-29 0 0.460 0.425 0.470 0.420 0.470 10,000 4,445 0.4445 0.460 0.425 0.470 0.420 0.470 10,000 0.4445 4.55%
2021-06-28 0 0.440 0.420 0.440 0.420 0.445 22,000 9,265 0.4211 0.440 0.420 0.440 0.420 0.445 22,000 0.4211 -1.12%
2021-06-25 0 0.445 0.410 0.445 0.445 0.445 1,000 445 0.4450 0.445 0.410 0.445 0.445 0.445 1,000 0.4450 1.14%
2021-06-24 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2021-06-23 0 0.440 0.415 0.445 - - 0 0 - 0.440 0.415 0.445 - - 0 - 0.00%
2021-06-22 0 0.440 0.420 0.440 0.440 0.445 401,000 176,445 0.4400 0.440 0.420 0.440 0.440 0.445 401,000 0.4400 -1.12%
2021-06-21 0 0.445 0.420 0.450 - - 0 0 - 0.445 0.420 0.450 - - 0 - 0.00%
2021-06-18 0 0.445 0.420 0.445 0.445 0.445 250,000 111,250 0.4450 0.445 0.420 0.445 0.445 0.445 250,000 0.4450 -2.20%
2021-06-17 0 0.455 0.425 0.455 0.440 0.455 281,000 123,655 0.4401 0.455 0.425 0.455 0.440 0.455 281,000 0.4401 1.11%
2021-06-16 0 0.450 0.420 0.450 0.430 0.460 273,000 120,615 0.4418 0.450 0.420 0.450 0.430 0.460 273,000 0.4418 -5.26%
2021-06-15 0 0.475 0.435 0.485 0.435 0.480 2,000 915 0.4575 0.475 0.435 0.485 0.435 0.480 2,000 0.4575 -1.04%
2021-06-11 0 0.480 0.435 0.495 - - 0 0 - 0.480 0.435 0.495 - - 0 - 0.00%
2021-06-10 0 0.480 0.440 0.490 0.450 0.500 23,000 10,545 0.4585 0.480 0.440 0.490 0.450 0.500 23,000 0.4585 4.35%
2021-06-09 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - -2.13%
2021-06-08 0 0.470 0.455 0.470 0.430 0.475 1,061,000 465,985 0.4392 0.470 0.455 0.470 0.430 0.475 1,061,000 0.4392 5.62%
2021-06-07 0 0.445 0.425 0.445 0.430 0.450 4,520,000 2,032,485 0.4497 0.445 0.425 0.445 0.430 0.450 4,520,000 0.4497 2.30%
2021-06-04 0 0.435 0.420 0.430 0.435 0.435 1,000 435 0.4350 0.435 0.420 0.430 0.435 0.435 1,000 0.4350 2.35%
2021-06-03 0 0.425 0.420 0.425 0.415 0.425 2,000 840 0.4200 0.425 0.420 0.425 0.415 0.425 2,000 0.4200 -1.16%
2021-06-02 0 0.430 0.415 0.435 0.430 0.430 28,000 12,040 0.4300 0.430 0.415 0.435 0.430 0.430 28,000 0.4300 -1.15%
2021-06-01 0 0.435 0.420 0.440 0.425 0.450 131,000 55,735 0.4255 0.435 0.420 0.440 0.425 0.450 131,000 0.4255 -4.40%
2021-05-31 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - -1.09%
2021-05-28 0 0.460 0.425 0.460 0.420 0.460 2,727,000 1,224,045 0.4489 0.460 0.425 0.460 0.420 0.460 2,727,000 0.4489 0.00%
2021-05-27 0 0.460 0.425 0.460 0.450 0.460 3,000 1,370 0.4567 0.460 0.425 0.460 0.450 0.460 3,000 0.4567 0.00%
2021-05-26 0 0.460 0.420 0.460 0.460 0.465 2,000 925 0.4625 0.460 0.420 0.460 0.460 0.465 2,000 0.4625 2.22%
2021-05-25 0 0.450 0.410 0.460 - - 0 0 - 0.450 0.410 0.460 - - 0 - 0.00%
2021-05-24 0 0.450 0.420 0.450 0.395 0.460 2,056,000 837,715 0.4074 0.450 0.420 0.450 0.395 0.460 2,056,000 0.4074 -2.17%
2021-05-21 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - -1.08%
2021-05-20 0 0.465 0.430 0.465 0.455 0.490 104,000 50,235 0.4830 0.465 0.430 0.465 0.455 0.490 104,000 0.4830 1.09%
2021-05-18 0 0.460 0.435 0.460 0.430 0.480 20,000 9,520 0.4760 0.460 0.435 0.460 0.430 0.480 20,000 0.4760 -4.17%
2021-05-17 0 0.480 0.415 0.500 0.420 0.480 337,000 144,740 0.4295 0.480 0.415 0.500 0.420 0.480 337,000 0.4295 -4.00%
2021-05-14 0 0.500 0.430 0.500 0.450 0.500 920,000 414,145 0.4502 0.500 0.430 0.500 0.450 0.500 920,000 0.4502 11.11%
2021-05-13 0 0.450 0.435 0.450 0.430 0.455 27,000 11,810 0.4374 0.450 0.435 0.450 0.430 0.455 27,000 0.4374 0.00%
2021-05-12 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - -2.17%
2021-05-11 0 0.460 0.430 0.460 0.455 0.460 3,000 1,375 0.4583 0.460 0.430 0.460 0.455 0.460 3,000 0.4583 0.00%
2021-05-10 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - -1.08%
2021-05-07 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - 0.00%
2021-05-06 0 0.465 0.440 0.465 - - 0 0 - 0.465 0.440 0.465 - - 0 - -1.06%
2021-05-05 0 0.470 0.430 0.475 0.430 0.470 3,000 1,365 0.4550 0.470 0.430 0.475 0.430 0.470 3,000 0.4550 1.08%
2021-05-04 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - 0.00%
2021-05-03 0 0.465 0.430 0.465 0.430 0.465 3,000 1,355 0.4517 0.465 0.430 0.465 0.430 0.465 3,000 0.4517 0.00%
2021-04-30 0 0.465 0.430 0.465 0.425 0.465 1,037,000 454,420 0.4382 0.465 0.430 0.465 0.425 0.465 1,037,000 0.4382 8.14%
2021-04-29 0 0.430 0.425 0.435 0.405 0.440 3,063,000 1,316,145 0.4297 0.430 0.425 0.435 0.405 0.440 3,063,000 0.4297 -3.37%
2021-04-28 0 0.445 0.435 0.470 0.440 0.470 2,053,000 903,910 0.4403 0.445 0.435 0.470 0.440 0.470 2,053,000 0.4403 -2.20%
2021-04-27 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2021-04-26 0 0.455 0.440 0.460 0.440 0.475 43,000 19,245 0.4476 0.455 0.440 0.460 0.440 0.475 43,000 0.4476 5.81%
2021-04-23 0 0.430 0.430 0.450 0.430 0.450 122,000 52,595 0.4311 0.430 0.430 0.450 0.430 0.450 122,000 0.4311 -6.52%
2021-04-22 0 0.460 0.450 0.455 0.430 0.460 370,000 161,060 0.4353 0.460 0.450 0.455 0.430 0.460 370,000 0.4353 -3.16%
2021-04-21 0 0.475 0.470 0.480 0.430 0.480 113,000 48,745 0.4314 0.475 0.470 0.480 0.430 0.480 113,000 0.4314 1.06%
2021-04-20 0 0.470 0.465 0.470 0.450 0.490 117,000 52,755 0.4509 0.470 0.465 0.470 0.450 0.490 117,000 0.4509 2.17%
2021-04-19 0 0.460 0.430 0.490 0.460 0.490 24,000 11,130 0.4638 0.460 0.430 0.490 0.460 0.490 24,000 0.4638 0.00%
2021-04-16 0 0.460 0.445 0.460 0.430 0.480 137,000 61,055 0.4457 0.460 0.445 0.460 0.430 0.480 137,000 0.4457 -3.16%
2021-04-15 0 0.475 0.420 0.475 0.475 0.475 3,000 1,425 0.4750 0.475 0.420 0.475 0.475 0.475 3,000 0.4750 5.56%
2021-04-14 0 0.450 0.420 0.450 0.450 0.450 25,000 11,250 0.4500 0.450 0.420 0.450 0.450 0.450 25,000 0.4500 -3.23%
2021-04-13 0 0.465 0.450 0.465 0.440 0.480 1,081,000 492,825 0.4559 0.465 0.450 0.465 0.440 0.480 1,081,000 0.4559 -7.00%
2021-04-12 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2021-04-09 0 0.500 0.490 0.510 0.475 0.500 67,000 32,770 0.4891 0.500 0.490 0.510 0.475 0.500 67,000 0.4891 -1.96%
2021-04-08 0 0.510 0.495 0.520 0.500 0.510 2,000 1,010 0.5050 0.510 0.495 0.520 0.500 0.510 2,000 0.5050 -1.92%
2021-04-07 0 0.520 0.500 0.520 0.500 0.520 15,000 7,520 0.5013 0.520 0.500 0.520 0.500 0.520 15,000 0.5013 -5.45%
2021-04-01 0 0.550 0.485 0.550 0.510 0.550 50,000 25,850 0.5170 0.550 0.485 0.550 0.510 0.550 50,000 0.5170 10.00%
2021-03-31 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2021-03-30 0 0.500 0.485 0.500 0.500 0.500 612,000 306,000 0.5000 0.500 0.485 0.500 0.500 0.500 612,000 0.5000 0.00%
2021-03-29 0 0.500 0.480 0.500 0.480 0.500 193,000 93,365 0.4838 0.500 0.480 0.500 0.480 0.500 193,000 0.4838 0.00%
2021-03-26 0 0.500 0.485 0.500 0.485 0.500 56,000 27,715 0.4949 0.500 0.485 0.500 0.485 0.500 56,000 0.4949 1.01%
2021-03-25 0 0.495 0.480 0.495 0.490 0.495 36,000 17,655 0.4904 0.495 0.480 0.495 0.490 0.495 36,000 0.4904 0.00%
2021-03-24 0 0.495 0.490 0.495 0.480 0.500 124,000 59,790 0.4822 0.495 0.490 0.495 0.480 0.500 124,000 0.4822 -1.00%
2021-03-23 0 0.500 0.485 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.485 0.500 0.500 0.500 2,000 0.5000 0.00%
2021-03-22 0 0.500 0.480 0.500 0.475 0.520 978,000 471,505 0.4821 0.500 0.480 0.500 0.475 0.520 978,000 0.4821 0.00%
2021-03-19 0 0.500 0.500 0.510 0.500 0.500 67,000 33,500 0.5000 0.500 0.500 0.510 0.500 0.500 67,000 0.5000 0.00%
2021-03-18 0 0.500 0.490 0.500 0.500 0.500 62,000 31,000 0.5000 0.500 0.490 0.500 0.500 0.500 62,000 0.5000 0.00%
2021-03-17 0 0.500 0.500 0.510 0.500 0.520 14,000 7,030 0.5021 0.500 0.500 0.510 0.500 0.520 14,000 0.5021 -1.96%
2021-03-16 0 0.510 0.495 0.510 0.510 0.520 94,000 47,970 0.5103 0.510 0.495 0.510 0.510 0.520 94,000 0.5103 0.00%
2021-03-15 0 0.510 0.495 0.510 0.480 0.510 166,000 81,665 0.4920 0.510 0.495 0.510 0.480 0.510 166,000 0.4920 2.00%
2021-03-12 0 0.500 0.485 0.500 0.485 0.600 9,843,000 5,411,030 0.5497 0.500 0.485 0.500 0.485 0.600 9,843,000 0.5497 -16.67%
2021-03-11 0 0.600 0.550 0.600 0.550 0.730 7,194,000 4,436,720 0.6167 0.600 0.550 0.600 0.550 0.730 7,194,000 0.6167 17.65%
2021-03-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2021-03-09 0 0.510 0.490 0.550 - - 0 0 - 0.510 0.490 0.550 - - 0 - 0.00%
2021-03-08 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2021-03-05 0 0.510 0.485 0.520 0.480 0.510 1,041,000 500,730 0.4810 0.510 0.485 0.520 0.480 0.510 1,041,000 0.4810 0.00%
2021-03-04 0 0.510 0.495 0.510 0.500 0.510 172,000 86,420 0.5024 0.510 0.495 0.510 0.500 0.510 172,000 0.5024 0.00%
2021-03-03 0 0.510 0.510 0.590 0.470 0.510 194,000 93,780 0.4834 0.510 0.510 0.590 0.470 0.510 194,000 0.4834 2.00%
2021-03-02 0 0.500 0.475 0.500 0.475 0.500 592,000 285,250 0.4818 0.500 0.475 0.500 0.475 0.500 592,000 0.4818 0.00%
2021-03-01 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2021-02-26 0 0.500 0.480 0.500 0.480 0.500 79,000 38,010 0.4811 0.500 0.480 0.500 0.480 0.500 79,000 0.4811 0.00%
2021-02-25 0 0.500 0.480 0.500 0.470 0.520 205,000 100,465 0.4901 0.500 0.480 0.500 0.470 0.520 205,000 0.4901 2.04%
2021-02-24 0 0.490 0.480 0.490 0.480 0.490 127,000 60,990 0.4802 0.490 0.480 0.490 0.480 0.490 127,000 0.4802 2.08%
2021-02-23 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2021-02-22 0 0.480 0.465 0.480 0.460 0.480 36,000 17,260 0.4794 0.480 0.465 0.480 0.460 0.480 36,000 0.4794 -2.04%
2021-02-19 0 0.490 0.460 0.490 0.460 0.490 21,000 9,985 0.4755 0.490 0.460 0.490 0.460 0.490 21,000 0.4755 -2.00%
2021-02-18 0 0.500 0.470 0.500 0.495 0.510 22,000 10,955 0.4980 0.500 0.470 0.500 0.495 0.510 22,000 0.4980 4.17%
2021-02-17 0 0.480 0.480 0.495 0.465 0.540 118,000 57,315 0.4857 0.480 0.480 0.495 0.465 0.540 118,000 0.4857 -12.73%
2021-02-16 0 0.550 0.490 0.550 0.550 0.600 57,000 31,850 0.5588 0.550 0.490 0.550 0.550 0.600 57,000 0.5588 10.00%
2021-02-11 0 0.500 0.465 0.550 - - 0 0 - 0.500 0.465 0.550 - - 0 - 0.00%
2021-02-10 0 0.500 0.465 0.530 - - 0 0 - 0.500 0.465 0.530 - - 0 - 0.00%
2021-02-09 0 0.500 0.475 0.500 0.455 0.500 226,000 107,315 0.4748 0.500 0.475 0.500 0.455 0.500 226,000 0.4748 0.00%
2021-02-08 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2021-02-05 0 0.500 0.465 0.500 0.460 0.550 17,000 8,420 0.4953 0.500 0.465 0.500 0.460 0.550 17,000 0.4953 4.17%
2021-02-04 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - 0.00%
2021-02-03 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - -4.00%
2021-02-02 0 0.500 0.465 0.510 0.465 0.600 224,000 113,310 0.5058 0.500 0.465 0.510 0.465 0.600 224,000 0.5058 0.00%
2021-02-01 0 0.500 0.455 0.500 0.455 0.520 416,000 202,135 0.4859 0.500 0.455 0.500 0.455 0.520 416,000 0.4859 -9.09%
2021-01-29 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2021-01-28 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2021-01-27 0 0.550 0.510 0.560 0.550 0.550 10,000 5,500 0.5500 0.550 0.510 0.560 0.550 0.550 10,000 0.5500 -1.79%
2021-01-26 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2021-01-25 0 0.560 0.500 0.570 0.510 0.560 3,000 1,580 0.5267 0.560 0.500 0.570 0.510 0.560 3,000 0.5267 0.00%
2021-01-22 0 0.560 0.500 0.570 0.510 0.570 62,000 31,800 0.5129 0.560 0.500 0.570 0.510 0.570 62,000 0.5129 7.69%
2021-01-21 0 0.520 0.520 0.620 0.490 0.590 61,000 31,750 0.5205 0.520 0.520 0.620 0.490 0.590 61,000 0.5205 0.00%
2021-01-20 0 0.520 0.480 0.520 0.485 0.520 31,000 15,355 0.4953 0.520 0.480 0.520 0.485 0.520 31,000 0.4953 0.00%
2021-01-19 0 0.520 0.485 0.520 0.490 0.520 3,000 1,530 0.5100 0.520 0.485 0.520 0.490 0.520 3,000 0.5100 1.96%
2021-01-18 0 0.510 0.480 0.520 0.490 0.540 13,000 6,560 0.5046 0.510 0.480 0.520 0.490 0.540 13,000 0.5046 -5.56%
2021-01-15 0 0.540 0.490 0.540 0.490 0.540 26,000 13,130 0.5050 0.540 0.490 0.540 0.490 0.540 26,000 0.5050 5.88%
2021-01-14 0 0.510 0.470 0.510 0.450 0.520 575,000 272,855 0.4745 0.510 0.470 0.510 0.450 0.520 575,000 0.4745 -7.27%
2021-01-13 0 0.550 0.520 0.560 0.520 0.560 12,000 6,450 0.5375 0.550 0.520 0.560 0.520 0.560 12,000 0.5375 -1.79%
2021-01-12 0 0.560 0.520 0.600 0.560 0.560 4,000 2,240 0.5600 0.560 0.520 0.600 0.560 0.560 4,000 0.5600 1.82%
2021-01-11 0 0.550 0.520 0.560 0.510 0.560 37,000 19,270 0.5208 0.550 0.520 0.560 0.510 0.560 37,000 0.5208 -1.79%
2021-01-08 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - -1.75%
2021-01-07 0 0.570 0.500 0.570 0.500 0.580 210,000 118,180 0.5628 0.570 0.500 0.570 0.500 0.580 210,000 0.5628 -6.56%
2021-01-06 0 0.610 0.530 0.610 - - 0 0 - 0.610 0.530 0.610 - - 0 - 0.00%
2021-01-05 0 0.610 0.510 0.610 0.610 0.620 52,000 31,730 0.6102 0.610 0.510 0.610 0.610 0.620 52,000 0.6102 5.17%
2021-01-04 0 0.580 0.520 0.600 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2020-12-31 0 0.580 0.520 0.590 0.590 0.600 5,000 2,960 0.5920 0.580 0.520 0.590 0.590 0.600 5,000 0.5920 5.45%
2020-12-30 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2020-12-29 0 0.550 0.560 0.570 0.510 0.560 36,000 18,820 0.5228 0.550 0.560 0.570 0.510 0.560 36,000 0.5228 -8.33%
2020-12-28 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2020-12-24 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2020-12-23 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2020-12-22 0 0.600 0.530 0.630 - - 0 0 - 0.600 0.530 0.630 - - 0 - 0.00%
2020-12-21 0 0.600 0.520 0.620 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2020-12-18 0 0.600 0.520 0.640 - - 0 0 - 0.600 0.520 0.640 - - 0 - 0.00%
2020-12-17 0 0.600 0.530 0.600 0.600 0.600 15,000 9,000 0.6000 0.600 0.530 0.600 0.600 0.600 15,000 0.6000 0.00%
2020-12-16 0 0.600 0.500 0.620 0.510 0.600 1,171,000 700,390 0.5981 0.600 0.500 0.620 0.510 0.600 1,171,000 0.5981 9.09%
2020-12-15 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2020-12-14 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2020-12-11 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2020-12-10 0 0.550 0.500 0.620 - - 0 0 - 0.550 0.500 0.620 - - 0 - 0.00%
2020-12-09 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2020-12-08 0 0.550 0.500 0.620 - - 0 0 - 0.550 0.500 0.620 - - 0 - 0.00%
2020-12-07 0 0.550 0.510 0.590 0.550 0.550 20,000 11,000 0.5500 0.550 0.510 0.590 0.550 0.550 20,000 0.5500 -1.79%
2020-12-04 0 0.560 0.530 0.560 0.510 0.560 2,000 1,070 0.5350 0.560 0.530 0.560 0.510 0.560 2,000 0.5350 0.00%
2020-12-03 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2020-12-02 0 0.560 0.500 0.560 0.560 0.600 30,000 17,200 0.5733 0.560 0.500 0.560 0.560 0.600 30,000 0.5733 0.00%
2020-12-01 0 0.560 0.560 0.600 0.560 0.580 36,000 20,560 0.5711 0.560 0.560 0.600 0.560 0.580 36,000 0.5711 0.00%
2020-11-30 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2020-11-27 0 0.560 0.550 0.560 0.520 0.560 302,000 157,110 0.5202 0.560 0.550 0.560 0.520 0.560 302,000 0.5202 3.70%
2020-11-26 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - -1.82%
2020-11-25 0 0.550 0.500 0.550 0.550 0.560 115,000 63,900 0.5557 0.550 0.500 0.550 0.550 0.560 115,000 0.5557 -1.79%
2020-11-24 0 0.560 0.560 0.600 0.510 0.560 36,000 19,800 0.5500 0.560 0.560 0.600 0.510 0.560 36,000 0.5500 0.00%
2020-11-23 0 0.560 0.540 0.560 0.300 0.600 1,732,000 816,940 0.4717 0.560 0.540 0.560 0.300 0.600 1,732,000 0.4717 -6.67%
2020-11-20 0 0.600 0.520 0.570 0.450 0.510 692,000 327,820 0.4737 0.600 0.520 0.570 0.450 0.510 692,000 0.4737 17.65%
2020-11-19 0 0.510 0.465 0.510 0.460 0.520 636,000 309,845 0.4872 0.510 0.465 0.510 0.460 0.520 636,000 0.4872 -3.77%
2020-11-18 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - -1.85%
2020-11-17 0 0.540 0.520 0.540 0.530 0.550 3,000 1,630 0.5433 0.540 0.520 0.540 0.530 0.550 3,000 0.5433 -1.82%
2020-11-16 0 0.550 0.530 0.550 0.530 0.550 415,000 219,990 0.5301 0.550 0.530 0.550 0.530 0.550 415,000 0.5301 -5.17%
2020-11-13 0 0.580 0.530 0.580 0.580 0.580 22,000 12,760 0.5800 0.580 0.530 0.580 0.580 0.580 22,000 0.5800 5.45%
2020-11-12 0 0.550 0.520 0.550 0.520 0.550 514,000 268,710 0.5228 0.550 0.520 0.550 0.520 0.550 514,000 0.5228 3.77%
2020-11-11 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2020-11-10 0 0.530 0.520 0.530 0.530 0.550 152,000 81,160 0.5339 0.530 0.520 0.530 0.530 0.550 152,000 0.5339 -5.36%
2020-11-09 0 0.560 0.530 0.570 0.520 0.570 986,000 536,920 0.5445 0.560 0.530 0.570 0.520 0.570 986,000 0.5445 0.00%
2020-11-06 0 0.560 0.530 0.560 0.520 0.560 2,000 1,080 0.5400 0.560 0.530 0.560 0.520 0.560 2,000 0.5400 0.00%
2020-11-05 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - -1.75%
2020-11-04 0 0.570 0.540 0.570 0.530 0.570 6,000 3,220 0.5367 0.570 0.540 0.570 0.530 0.570 6,000 0.5367 -1.72%
2020-11-03 0 0.580 0.550 0.580 0.520 0.580 44,000 24,020 0.5459 0.580 0.550 0.580 0.520 0.580 44,000 0.5459 3.57%
2020-11-02 0 0.560 0.530 0.560 0.560 0.560 14,000 7,450 0.5321 0.560 0.530 0.560 0.560 0.560 14,000 0.5321 -6.67%
2020-10-30 0 0.600 0.520 0.600 0.520 0.620 93,000 50,610 0.5442 0.600 0.520 0.600 0.520 0.620 93,000 0.5442 7.14%
2020-10-29 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2020-10-28 0 0.560 0.560 0.570 0.560 0.560 8,000 4,480 0.5600 0.560 0.560 0.570 0.560 0.560 8,000 0.5600 0.00%
2020-10-27 0 0.560 0.520 0.570 0.500 0.570 599,000 332,930 0.5558 0.560 0.520 0.570 0.500 0.570 599,000 0.5558 0.00%
2020-10-23 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2020-10-22 0 0.560 0.520 0.570 0.530 0.560 20,000 10,630 0.5315 0.560 0.520 0.570 0.530 0.560 20,000 0.5315 0.00%
2020-10-21 0 0.560 0.530 0.560 - - 15,000 7,950 0.5300 0.560 0.530 0.560 - - 15,000 0.5300 -3.45%
2020-10-20 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2020-10-19 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -3.33%
2020-10-16 0 0.600 0.550 0.600 0.560 0.600 5,873,000 3,408,800 0.5804 0.600 0.550 0.600 0.560 0.600 5,873,000 0.5804 5.26%
2020-10-15 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2020-10-14 0 0.570 0.540 0.570 0.540 0.580 1,160,000 660,880 0.5697 0.570 0.540 0.570 0.540 0.580 1,160,000 0.5697 0.00%
2020-10-12 0 0.570 0.530 0.580 0.530 0.570 6,000 3,380 0.5633 0.570 0.530 0.580 0.530 0.570 6,000 0.5633 0.00%
2020-10-09 0 0.570 0.520 0.570 0.510 0.570 19,000 10,770 0.5668 0.570 0.520 0.570 0.510 0.570 19,000 0.5668 0.00%
2020-10-08 0 0.570 0.500 0.570 0.530 0.570 2,349,000 1,332,970 0.5675 0.570 0.500 0.570 0.530 0.570 2,349,000 0.5675 7.55%
2020-10-07 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2020-10-06 0 0.530 0.500 0.530 0.500 0.530 22,000 11,430 0.5195 0.530 0.500 0.530 0.500 0.530 22,000 0.5195 6.00%
2020-10-05 0 0.500 0.500 0.540 0.495 0.540 192,000 98,765 0.5144 0.500 0.500 0.540 0.495 0.540 192,000 0.5144 -5.66%
2020-09-30 0 0.530 0.500 0.530 0.500 0.530 65,000 33,250 0.5115 0.530 0.500 0.530 0.500 0.530 65,000 0.5115 0.00%
2020-09-29 0 0.530 0.510 0.530 0.520 0.570 7,528,000 4,139,970 0.5499 0.530 0.510 0.530 0.520 0.570 7,528,000 0.5499 -8.62%
2020-09-28 0 0.580 0.530 0.580 0.530 0.580 308,000 175,450 0.5696 0.580 0.530 0.580 0.530 0.580 308,000 0.5696 1.75%
2020-09-25 0 0.570 0.540 0.570 0.530 0.570 4,863,000 2,674,920 0.5501 0.570 0.540 0.570 0.530 0.570 4,863,000 0.5501 3.64%
2020-09-24 0 0.550 0.520 0.550 0.490 0.580 4,115,000 2,276,920 0.5533 0.550 0.520 0.550 0.490 0.580 4,115,000 0.5533 0.00%
2020-09-23 0 0.550 0.500 0.550 0.520 0.580 4,665,000 2,578,480 0.5527 0.550 0.500 0.550 0.520 0.580 4,665,000 0.5527 0.00%
2020-09-22 0 0.550 0.510 0.550 0.500 0.580 5,299,000 2,844,610 0.5368 0.550 0.510 0.550 0.500 0.580 5,299,000 0.5368 5.77%
2020-09-21 0 0.520 0.520 0.570 0.445 0.580 5,787,000 2,896,620 0.5005 0.520 0.520 0.570 0.445 0.580 5,787,000 0.5005 19.54%
2020-09-18 0 0.435 0.435 0.445 0.420 0.650 4,676,000 2,645,135 0.5657 0.435 0.435 0.445 0.420 0.650 4,676,000 0.5657 -32.03%
2020-09-17 0 0.640 0.610 0.630 0.620 0.710 433,000 288,510 0.6663 0.640 0.610 0.630 0.620 0.710 433,000 0.6663 -1.54%
2020-09-16 0 0.650 0.590 0.650 0.580 0.650 424,000 257,130 0.6064 0.650 0.590 0.650 0.580 0.650 424,000 0.6064 0.00%
2020-09-15 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - -2.99%
2020-09-14 0 0.670 0.630 0.670 0.630 0.670 44,000 28,580 0.6495 0.670 0.630 0.670 0.630 0.670 44,000 0.6495 -1.47%
2020-09-11 0 0.680 0.640 0.680 0.660 0.780 189,000 127,700 0.6757 0.680 0.640 0.680 0.660 0.780 189,000 0.6757 1.49%
2020-09-10 0 0.670 0.640 0.670 0.640 0.680 2,109,000 1,410,880 0.6690 0.670 0.640 0.670 0.640 0.680 2,109,000 0.6690 -1.47%
2020-09-09 0 0.680 0.610 0.680 0.640 0.700 4,568,000 3,191,200 0.6986 0.680 0.610 0.680 0.640 0.700 4,568,000 0.6986 0.00%
2020-09-08 0 0.680 0.640 0.680 0.660 0.680 388,000 259,500 0.6688 0.680 0.640 0.680 0.660 0.680 388,000 0.6688 0.00%
2020-09-07 0 0.680 0.610 0.680 0.640 0.690 119,000 81,020 0.6808 0.680 0.610 0.680 0.640 0.690 119,000 0.6808 0.00%
2020-09-04 0 0.680 0.600 0.680 0.640 0.690 93,000 63,890 0.6870 0.680 0.600 0.680 0.640 0.690 93,000 0.6870 -2.86%
2020-09-03 0 0.700 0.630 0.700 0.680 0.700 170,000 116,200 0.6835 0.700 0.630 0.700 0.680 0.700 170,000 0.6835 2.94%
2020-09-02 0 0.680 0.610 0.680 0.600 0.680 417,000 262,820 0.6303 0.680 0.610 0.680 0.600 0.680 417,000 0.6303 3.03%
2020-09-01 0 0.660 0.640 0.660 0.650 0.660 65,000 42,700 0.6569 0.660 0.640 0.660 0.650 0.660 65,000 0.6569 -4.35%
2020-08-31 0 0.690 0.660 0.690 0.660 0.690 6,000 4,050 0.6750 0.690 0.660 0.690 0.660 0.690 6,000 0.6750 0.00%
2020-08-28 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2020-08-27 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - -1.43%
2020-08-26 0 0.700 0.660 0.700 0.660 0.700 44,000 29,090 0.6611 0.700 0.660 0.700 0.660 0.700 44,000 0.6611 0.00%
2020-08-25 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2020-08-24 0 0.700 0.690 0.700 0.690 0.740 161,000 112,530 0.6989 0.700 0.690 0.700 0.690 0.740 161,000 0.6989 -10.26%
2020-08-21 0 0.780 0.710 0.780 0.700 0.780 66,000 47,280 0.7164 0.780 0.710 0.780 0.700 0.780 66,000 0.7164 6.85%
2020-08-20 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2020-08-19 0 0.730 0.660 0.760 - - 0 0 - 0.730 0.660 0.760 - - 0 - 0.00%
2020-08-18 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - -1.35%
2020-08-17 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2020-08-14 0 0.740 0.650 0.740 0.670 0.740 135,000 97,660 0.7234 0.740 0.650 0.740 0.670 0.740 135,000 0.7234 1.37%
2020-08-13 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2020-08-12 0 0.730 0.670 0.730 0.690 0.730 90,000 63,660 0.7073 0.730 0.670 0.730 0.690 0.730 90,000 0.7073 4.29%
2020-08-11 0 0.700 0.650 0.690 0.680 0.710 147,000 102,450 0.6969 0.700 0.650 0.690 0.680 0.710 147,000 0.6969 -4.11%
2020-08-10 0 0.730 0.660 0.730 0.600 0.730 1,139,000 783,630 0.6880 0.730 0.660 0.730 0.600 0.730 1,139,000 0.6880 1.39%
2020-08-07 0 0.720 0.650 0.740 0.560 0.780 1,198,000 796,270 0.6647 0.720 0.650 0.740 0.560 0.780 1,198,000 0.6647 7.46%
2020-08-06 0 0.670 0.570 0.670 0.495 0.670 1,391,000 838,185 0.6026 0.670 0.570 0.670 0.495 0.670 1,391,000 0.6026 -4.29%
2020-08-05 0 0.700 0.680 0.700 0.650 0.700 13,000 8,750 0.6731 0.700 0.680 0.700 0.650 0.700 13,000 0.6731 0.00%
2020-08-04 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2020-08-03 0 0.700 0.680 0.700 0.670 0.710 32,000 22,160 0.6925 0.700 0.680 0.700 0.670 0.710 32,000 0.6925 0.00%
2020-07-31 0 0.700 0.630 0.700 0.690 0.740 1,237,000 871,060 0.7042 0.700 0.630 0.700 0.690 0.740 1,237,000 0.7042 -4.11%
2020-07-30 0 0.730 0.720 0.760 0.690 0.760 1,120,000 799,870 0.7142 0.730 0.720 0.760 0.690 0.760 1,120,000 0.7142 -2.67%
2020-07-29 0 0.750 0.730 0.750 0.700 0.780 496,000 363,670 0.7332 0.750 0.730 0.750 0.700 0.780 496,000 0.7332 -6.25%
2020-07-28 0 0.800 0.740 0.800 0.760 0.800 51,000 38,800 0.7608 0.800 0.740 0.800 0.760 0.800 51,000 0.7608 2.56%
2020-07-27 0 0.780 0.750 0.780 0.760 0.790 51,000 38,790 0.7606 0.780 0.750 0.780 0.760 0.790 51,000 0.7606 -1.27%
2020-07-24 0 0.790 0.730 0.790 0.740 0.790 71,000 53,090 0.7477 0.790 0.730 0.790 0.740 0.790 71,000 0.7477 -1.25%
2020-07-23 0 0.800 0.720 0.800 0.730 0.800 102,000 75,530 0.7405 0.800 0.720 0.800 0.730 0.800 102,000 0.7405 9.59%
2020-07-22 0 0.730 0.610 0.730 0.700 0.760 430,000 312,010 0.7256 0.730 0.610 0.730 0.700 0.760 430,000 0.7256 -3.95%
2020-07-21 0 0.760 0.730 0.760 0.730 0.760 101,000 74,680 0.7394 0.760 0.730 0.760 0.730 0.760 101,000 0.7394 -1.30%
2020-07-20 0 0.770 0.730 0.770 0.730 0.770 81,000 60,370 0.7453 0.770 0.730 0.770 0.730 0.770 81,000 0.7453 -1.28%
2020-07-17 0 0.780 0.750 0.780 0.750 0.780 2,000 1,530 0.7650 0.780 0.750 0.780 0.750 0.780 2,000 0.7650 0.00%
2020-07-16 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2020-07-15 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-07-14 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-07-13 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-07-10 0 0.780 0.750 0.780 0.760 0.780 2,000 1,540 0.7700 0.780 0.750 0.780 0.760 0.780 2,000 0.7700 0.00%
2020-07-09 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-07-08 0 0.780 0.730 0.780 0.730 0.780 110,000 82,230 0.7475 0.780 0.730 0.780 0.730 0.780 110,000 0.7475 4.00%
2020-07-07 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2020-07-06 0 0.750 0.730 0.750 0.740 0.770 134,000 100,260 0.7482 0.750 0.730 0.750 0.740 0.770 134,000 0.7482 -1.32%
2020-07-03 0 0.760 0.750 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.750 0.760 0.760 0.760 2,000 0.7600 -1.30%
2020-07-02 0 0.770 0.750 0.760 0.760 0.770 30,000 22,850 0.7617 0.770 0.750 0.760 0.760 0.770 30,000 0.7617 0.00%
2020-06-30 0 0.770 0.730 0.760 0.760 0.770 14,000 10,670 0.7621 0.770 0.730 0.760 0.760 0.770 14,000 0.7621 0.00%
2020-06-29 0 0.770 0.740 0.760 0.730 0.770 174,000 130,580 0.7505 0.770 0.740 0.760 0.730 0.770 174,000 0.7505 -2.53%
2020-06-26 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -1.25%
2020-06-24 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2020-06-23 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2020-06-22 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2020-06-19 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2020-06-18 0 0.800 0.760 0.800 0.770 0.800 28,000 21,590 0.7711 0.800 0.760 0.800 0.770 0.800 28,000 0.7711 3.90%
2020-06-17 0 0.770 0.740 0.770 0.750 0.770 69,000 51,870 0.7517 0.770 0.740 0.770 0.750 0.770 69,000 0.7517 1.32%
2020-06-16 0 0.760 0.740 0.760 0.750 0.790 67,000 50,390 0.7521 0.760 0.740 0.760 0.750 0.790 67,000 0.7521 -5.00%
2020-06-15 0 0.800 0.750 0.800 0.770 0.800 28,000 21,590 0.7711 0.800 0.750 0.800 0.770 0.800 28,000 0.7711 3.90%
2020-06-12 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2020-06-11 0 0.770 0.750 0.770 0.750 0.770 69,000 51,950 0.7529 0.770 0.750 0.770 0.750 0.770 69,000 0.7529 -1.28%
2020-06-10 0 0.780 0.760 0.780 0.740 0.780 119,000 89,730 0.7540 0.780 0.760 0.780 0.740 0.780 119,000 0.7540 1.30%
2020-06-09 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2020-06-08 0 0.770 0.750 0.770 0.750 0.770 73,000 54,990 0.7533 0.770 0.750 0.770 0.750 0.770 73,000 0.7533 -1.28%
2020-06-05 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-06-04 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-06-03 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-06-02 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-06-01 0 0.780 0.750 0.780 0.750 0.780 130,000 98,340 0.7565 0.780 0.750 0.780 0.750 0.780 130,000 0.7565 0.00%
2020-05-29 0 0.780 0.740 0.780 0.730 0.780 146,000 110,900 0.7596 0.780 0.740 0.780 0.730 0.780 146,000 0.7596 2.63%
2020-05-28 0 0.760 0.750 0.760 0.750 0.770 75,000 56,990 0.7599 0.760 0.750 0.760 0.750 0.770 75,000 0.7599 -5.00%
2020-05-27 0 0.800 0.760 0.800 0.760 0.800 107,000 82,490 0.7709 0.800 0.760 0.800 0.760 0.800 107,000 0.7709 2.56%
2020-05-26 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - -2.50%
2020-05-25 0 0.800 0.770 0.800 0.750 0.800 25,000 19,110 0.7644 0.800 0.770 0.800 0.750 0.800 25,000 0.7644 0.00%
2020-05-22 0 0.800 0.750 0.800 0.760 0.800 31,000 23,920 0.7716 0.800 0.750 0.800 0.760 0.800 31,000 0.7716 5.26%
2020-05-21 0 0.760 0.740 0.760 0.740 0.760 32,000 23,920 0.7475 0.760 0.740 0.760 0.740 0.760 32,000 0.7475 0.00%
2020-05-20 0 0.760 0.750 0.760 0.760 0.760 13,000 9,880 0.7600 0.760 0.750 0.760 0.760 0.760 13,000 0.7600 -2.56%
2020-05-19 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2020-05-18 0 0.780 0.760 0.780 0.770 0.780 15,000 11,580 0.7720 0.780 0.760 0.780 0.770 0.780 15,000 0.7720 0.00%
2020-05-15 0 0.780 0.760 0.780 0.770 0.780 125,000 96,270 0.7702 0.780 0.760 0.780 0.770 0.780 125,000 0.7702 0.00%
2020-05-14 0 0.780 0.760 0.780 0.750 0.780 21,000 15,970 0.7605 0.780 0.760 0.780 0.750 0.780 21,000 0.7605 0.00%
2020-05-13 0 0.780 0.770 0.780 0.760 0.780 101,000 76,920 0.7616 0.780 0.770 0.780 0.760 0.780 101,000 0.7616 -1.27%
2020-05-12 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - 0.00%
2020-05-11 0 0.790 0.780 0.790 0.770 0.790 46,000 36,260 0.7883 0.790 0.780 0.790 0.770 0.790 46,000 0.7883 0.00%
2020-05-08 0 0.790 0.790 0.800 0.760 0.800 20,000 15,600 0.7800 0.790 0.790 0.800 0.760 0.800 20,000 0.7800 -2.47%
2020-05-07 0 0.810 0.760 0.810 0.770 0.820 155,000 119,490 0.7709 0.810 0.760 0.810 0.770 0.820 155,000 0.7709 1.25%
2020-05-06 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2020-05-05 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2020-05-04 0 0.800 0.750 0.800 0.740 0.800 310,000 240,200 0.7748 0.800 0.750 0.800 0.740 0.800 310,000 0.7748 0.00%
2020-04-29 0 0.800 0.780 0.800 0.800 0.800 5,000 4,000 0.8000 0.800 0.780 0.800 0.800 0.800 5,000 0.8000 6.67%
2020-04-28 0 0.750 0.750 0.780 0.750 0.780 391,000 300,970 0.7697 0.750 0.750 0.780 0.750 0.780 391,000 0.7697 -5.06%
2020-04-27 0 0.790 0.750 0.790 0.720 0.810 802,000 601,380 0.7499 0.790 0.750 0.790 0.720 0.810 802,000 0.7499 -4.82%
2020-04-24 0 0.830 0.780 0.830 0.800 0.890 243,000 196,460 0.8085 0.830 0.780 0.830 0.800 0.890 243,000 0.8085 -13.54%
2020-04-23 0 0.960 0.770 1.100 0.760 0.960 55,000 43,530 0.7915 0.960 0.770 1.100 0.760 0.960 55,000 0.7915 23.08%
2020-04-22 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2020-04-21 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2020-04-20 0 0.780 0.760 0.780 0.760 0.780 85,000 65,460 0.7701 0.780 0.760 0.780 0.760 0.780 85,000 0.7701 0.00%
2020-04-17 0 0.780 0.760 0.780 0.750 0.780 62,000 46,980 0.7577 0.780 0.760 0.780 0.750 0.780 62,000 0.7577 0.00%
2020-04-16 0 0.780 0.760 0.780 0.760 0.780 39,000 29,700 0.7615 0.780 0.760 0.780 0.760 0.780 39,000 0.7615 -1.27%
2020-04-15 0 0.790 0.760 0.790 0.760 0.790 35,000 26,830 0.7666 0.790 0.760 0.790 0.760 0.790 35,000 0.7666 0.00%
2020-04-14 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2020-04-09 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2020-04-08 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2020-04-07 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - 0.00%
2020-04-06 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2020-04-03 0 0.790 0.760 0.790 0.750 0.790 32,000 24,230 0.7572 0.790 0.760 0.790 0.750 0.790 32,000 0.7572 0.00%
2020-04-02 0 0.790 0.760 0.790 0.780 0.790 252,000 197,600 0.7841 0.790 0.760 0.790 0.780 0.790 252,000 0.7841 0.00%
2020-04-01 0 0.790 0.760 0.790 0.780 0.790 170,000 132,630 0.7802 0.790 0.760 0.790 0.780 0.790 170,000 0.7802 0.00%
2020-03-31 0 0.790 0.750 0.790 0.780 0.790 111,000 86,600 0.7802 0.790 0.750 0.790 0.780 0.790 111,000 0.7802 0.00%
2020-03-30 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2020-03-27 0 0.790 0.760 0.790 0.760 0.790 13,000 9,970 0.7669 0.790 0.760 0.790 0.760 0.790 13,000 0.7669 1.28%
2020-03-26 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-03-25 0 0.780 0.740 0.780 0.750 0.780 167,000 127,160 0.7614 0.780 0.740 0.780 0.750 0.780 167,000 0.7614 1.30%
2020-03-24 0 0.770 0.740 0.770 0.720 0.770 345,000 261,920 0.7592 0.770 0.740 0.770 0.720 0.770 345,000 0.7592 0.00%
2020-03-23 0 0.770 0.740 0.770 0.750 0.780 585,000 444,570 0.7599 0.770 0.740 0.770 0.750 0.780 585,000 0.7599 -2.53%
2020-03-20 0 0.790 0.750 0.780 0.760 0.790 96,000 73,440 0.7650 0.790 0.750 0.780 0.760 0.790 96,000 0.7650 0.00%
2020-03-19 0 0.790 0.720 0.790 0.730 0.790 112,000 83,810 0.7483 0.790 0.720 0.790 0.730 0.790 112,000 0.7483 2.60%
2020-03-18 0 0.770 0.730 0.760 0.740 0.770 39,000 29,180 0.7482 0.770 0.730 0.760 0.740 0.770 39,000 0.7482 -1.28%
2020-03-17 0 0.780 0.710 0.780 0.760 0.780 101,000 77,780 0.7701 0.780 0.710 0.780 0.760 0.780 101,000 0.7701 0.00%
2020-03-16 0 0.780 0.750 0.780 0.760 0.790 70,000 53,560 0.7651 0.780 0.750 0.780 0.760 0.790 70,000 0.7651 0.00%
2020-03-13 0 0.780 0.710 0.770 0.730 0.780 489,000 368,320 0.7532 0.780 0.710 0.770 0.730 0.780 489,000 0.7532 -1.27%
2020-03-12 0 0.790 0.740 0.790 0.710 0.790 298,000 222,030 0.7451 0.790 0.740 0.790 0.710 0.790 298,000 0.7451 0.00%
2020-03-11 0 0.790 0.780 0.790 0.760 0.790 668,000 514,430 0.7701 0.790 0.780 0.790 0.760 0.790 668,000 0.7701 2.60%
2020-03-10 0 0.770 0.760 0.770 0.750 0.800 54,000 41,650 0.7713 0.770 0.760 0.770 0.750 0.800 54,000 0.7713 0.00%
2020-03-09 0 0.770 0.700 0.770 0.750 0.790 95,000 72,540 0.7636 0.770 0.700 0.770 0.750 0.790 95,000 0.7636 -3.75%
2020-03-06 0 0.800 0.760 0.800 0.760 0.830 4,655,000 3,767,780 0.8094 0.800 0.760 0.800 0.760 0.830 4,655,000 0.8094 0.00%
2020-03-05 0 0.800 0.770 0.800 0.770 0.810 4,651,000 3,718,610 0.7995 0.800 0.770 0.800 0.770 0.810 4,651,000 0.7995 -1.23%
2020-03-04 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - -1.22%
2020-03-03 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2020-03-02 0 0.820 0.800 0.820 0.800 0.830 2,000 1,630 0.8150 0.820 0.800 0.820 0.800 0.830 2,000 0.8150 0.00%
2020-02-28 0 0.820 0.790 0.820 0.790 0.830 117,000 95,100 0.8128 0.820 0.790 0.820 0.790 0.830 117,000 0.8128 -1.20%
2020-02-27 0 0.830 0.780 0.830 0.780 0.830 85,000 69,700 0.8200 0.830 0.780 0.830 0.780 0.830 85,000 0.8200 0.00%
2020-02-26 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - 0.00%
2020-02-25 0 0.830 0.780 0.830 0.810 0.830 118,000 95,680 0.8108 0.830 0.780 0.830 0.810 0.830 118,000 0.8108 2.47%
2020-02-24 0 0.810 0.770 0.810 0.750 0.810 315,000 248,710 0.7896 0.810 0.770 0.810 0.750 0.810 315,000 0.7896 3.85%
2020-02-21 0 0.780 0.750 0.780 0.750 0.790 276,000 210,030 0.7610 0.780 0.750 0.780 0.750 0.790 276,000 0.7610 -1.27%
2020-02-20 0 0.790 0.760 0.790 0.760 0.800 183,000 141,520 0.7733 0.790 0.760 0.790 0.760 0.800 183,000 0.7733 -1.25%
2020-02-19 0 0.800 0.770 0.800 0.790 0.800 8,000 6,350 0.7938 0.800 0.770 0.800 0.790 0.800 8,000 0.7938 0.00%
2020-02-18 0 0.800 0.770 0.800 0.790 0.800 7,000 5,550 0.7929 0.800 0.770 0.800 0.790 0.800 7,000 0.7929 0.00%
2020-02-17 0 0.800 0.770 0.800 0.800 0.800 5,000 4,000 0.8000 0.800 0.770 0.800 0.800 0.800 5,000 0.8000 0.00%
2020-02-14 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.760 0.800 0.800 0.800 2,000 0.8000 0.00%
2020-02-13 0 0.800 0.770 0.800 0.770 0.800 2,000 1,570 0.7850 0.800 0.770 0.800 0.770 0.800 2,000 0.7850 0.00%
2020-02-12 0 0.800 0.770 0.800 0.770 0.800 8,000 6,250 0.7813 0.800 0.770 0.800 0.770 0.800 8,000 0.7813 0.00%
2020-02-11 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.770 0.800 0.800 0.800 4,000 0.8000 0.00%
2020-02-10 0 0.800 0.770 0.800 0.770 0.810 141,000 110,680 0.7850 0.800 0.770 0.800 0.770 0.810 141,000 0.7850 0.00%
2020-02-07 0 0.800 0.750 0.800 0.770 0.800 19,000 14,850 0.7816 0.800 0.750 0.800 0.770 0.800 19,000 0.7816 -1.23%
2020-02-06 0 0.810 0.760 0.810 0.770 0.820 20,000 15,930 0.7965 0.810 0.760 0.810 0.770 0.820 20,000 0.7965 -1.22%
2020-02-05 0 0.820 0.760 0.820 0.810 0.820 3,802,000 3,079,640 0.8100 0.820 0.760 0.820 0.810 0.820 3,802,000 0.8100 0.00%
2020-02-04 0 0.820 0.710 0.820 0.800 0.820 3,806,000 3,044,870 0.8000 0.820 0.710 0.820 0.800 0.820 3,806,000 0.8000 1.23%
2020-02-03 0 0.810 0.760 0.820 - - 0 0 - 0.810 0.760 0.820 - - 0 - 0.00%
2020-01-31 0 0.810 0.760 0.810 0.770 0.810 5,000 3,950 0.7900 0.810 0.760 0.810 0.770 0.810 5,000 0.7900 1.25%
2020-01-30 0 0.800 0.770 0.810 - - 0 0 - 0.800 0.770 0.810 - - 0 - 0.00%
2020-01-29 0 0.800 0.750 0.820 - - 0 0 - 0.800 0.750 0.820 - - 0 - 0.00%
2020-01-24 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2020-01-23 0 0.800 0.760 0.800 0.780 0.800 86,000 67,100 0.7802 0.800 0.760 0.800 0.780 0.800 86,000 0.7802 0.00%
2020-01-22 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -1.23%
2020-01-21 0 0.810 0.750 0.810 0.780 0.810 21,000 16,590 0.7900 0.810 0.750 0.810 0.780 0.810 21,000 0.7900 0.00%
2020-01-20 0 0.810 0.760 0.810 0.780 0.820 29,000 23,000 0.7931 0.810 0.760 0.810 0.780 0.820 29,000 0.7931 1.25%
2020-01-17 0 0.800 0.750 0.800 0.750 0.800 136,000 104,430 0.7679 0.800 0.750 0.800 0.750 0.800 136,000 0.7679 -1.23%
2020-01-16 0 0.810 0.710 0.810 0.800 0.820 18,000 14,420 0.8011 0.810 0.710 0.810 0.800 0.820 18,000 0.8011 -2.41%
2020-01-15 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - 0.00%
2020-01-14 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - 0.00%
2020-01-13 0 0.830 0.750 0.830 0.780 0.830 671,000 556,590 0.8295 0.830 0.750 0.830 0.780 0.830 671,000 0.8295 0.00%
2020-01-10 0 0.830 0.710 0.830 0.830 0.830 30,000 24,900 0.8300 0.830 0.710 0.830 0.830 0.830 30,000 0.8300 1.22%
2020-01-09 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2020-01-08 0 0.820 0.780 0.820 0.800 0.820 84,000 67,830 0.8075 0.820 0.780 0.820 0.800 0.820 84,000 0.8075 2.50%
2020-01-07 0 0.800 0.760 0.800 0.750 0.800 122,000 95,410 0.7820 0.800 0.760 0.800 0.750 0.800 122,000 0.7820 0.00%
2020-01-06 0 0.800 0.790 0.800 0.800 0.810 46,000 36,850 0.8011 0.800 0.790 0.800 0.800 0.810 46,000 0.8011 -2.44%
2020-01-03 0 0.820 0.790 0.820 0.800 0.820 3,866,000 3,168,020 0.8195 0.820 0.790 0.820 0.800 0.820 3,866,000 0.8195 0.00%
2020-01-02 0 0.820 0.800 0.820 0.800 0.820 3,792,000 3,071,140 0.8099 0.820 0.800 0.820 0.800 0.820 3,792,000 0.8099 -1.20%
2019-12-31 0 0.830 0.780 0.830 0.800 0.830 52,000 41,650 0.8010 0.830 0.780 0.830 0.800 0.830 52,000 0.8010 1.22%
2019-12-30 0 0.820 0.780 0.820 0.800 0.820 51,000 40,820 0.8004 0.820 0.780 0.820 0.800 0.820 51,000 0.8004 0.00%
2019-12-27 0 0.820 0.780 0.820 0.790 0.830 85,000 67,870 0.7985 0.820 0.780 0.820 0.790 0.830 85,000 0.7985 -1.20%
2019-12-24 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2019-12-23 0 0.830 0.790 0.830 0.790 0.830 45,000 36,330 0.8073 0.830 0.790 0.830 0.790 0.830 45,000 0.8073 0.00%
2019-12-20 0 0.830 0.800 0.850 0.800 0.870 224,000 182,190 0.8133 0.830 0.800 0.850 0.800 0.870 224,000 0.8133 -1.19%
2019-12-19 0 0.840 0.820 0.840 0.830 0.840 26,000 21,830 0.8396 0.840 0.820 0.840 0.830 0.840 26,000 0.8396 0.00%
2019-12-18 0 0.840 0.820 0.840 0.820 0.900 27,000 22,700 0.8407 0.840 0.820 0.840 0.820 0.900 27,000 0.8407 0.00%
2019-12-17 0 0.840 0.820 0.840 - - 0 0 - 0.840 0.820 0.840 - - 0 - 0.00%
2019-12-16 0 0.840 0.820 0.840 - - 0 0 - 0.840 0.820 0.840 - - 0 - 0.00%
2019-12-13 0 0.840 0.810 0.840 0.810 0.850 82,000 67,750 0.8262 0.840 0.810 0.840 0.810 0.850 82,000 0.8262 1.20%
2019-12-12 0 0.830 0.810 0.830 0.810 0.830 672,000 551,060 0.8200 0.830 0.810 0.830 0.810 0.830 672,000 0.8200 0.00%
2019-12-11 0 0.830 0.810 0.830 0.820 0.830 562,000 466,060 0.8293 0.830 0.810 0.830 0.820 0.830 562,000 0.8293 0.00%
2019-12-10 0 0.830 0.810 0.830 0.820 0.860 1,279,000 1,072,800 0.8388 0.830 0.810 0.830 0.820 0.860 1,279,000 0.8388 -3.49%
2019-12-09 0 0.860 0.830 0.860 0.820 0.860 1,164,000 976,800 0.8392 0.860 0.830 0.860 0.820 0.860 1,164,000 0.8392 2.38%
2019-12-06 0 0.840 0.830 0.840 0.830 0.860 1,083,000 928,950 0.8578 0.840 0.830 0.840 0.830 0.860 1,083,000 0.8578 -5.62%
2019-12-05 0 0.890 0.820 0.890 0.840 0.890 3,540,000 3,009,370 0.8501 0.890 0.820 0.890 0.840 0.890 3,540,000 0.8501 1.14%
2019-12-04 0 0.880 0.820 0.880 0.820 0.880 12,000 10,000 0.8333 0.880 0.820 0.880 0.820 0.880 12,000 0.8333 0.00%
2019-12-03 0 0.880 0.820 0.880 0.840 0.880 15,000 12,680 0.8453 0.880 0.820 0.880 0.840 0.880 15,000 0.8453 4.76%
2019-12-02 0 0.840 0.820 0.840 0.820 0.840 23,000 18,900 0.8217 0.840 0.820 0.840 0.820 0.840 23,000 0.8217 0.00%
2019-11-29 0 0.840 0.810 0.840 0.810 0.840 58,000 47,630 0.8212 0.840 0.810 0.840 0.810 0.840 58,000 0.8212 -1.18%
2019-11-28 0 0.850 0.810 0.850 0.810 0.850 50,000 41,400 0.8280 0.850 0.810 0.850 0.810 0.850 50,000 0.8280 0.00%
2019-11-27 0 0.850 0.820 0.850 0.820 0.850 23,000 19,290 0.8387 0.850 0.820 0.850 0.820 0.850 23,000 0.8387 0.00%
2019-11-26 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2019-11-25 0 0.850 0.820 0.850 0.820 0.850 627,000 525,670 0.8384 0.850 0.820 0.850 0.820 0.850 627,000 0.8384 0.00%
2019-11-22 0 0.850 0.830 0.850 0.840 0.860 36,000 30,370 0.8436 0.850 0.830 0.850 0.840 0.860 36,000 0.8436 -1.16%
2019-11-21 0 0.860 0.840 0.860 0.840 0.860 2,000 1,700 0.8500 0.860 0.840 0.860 0.840 0.860 2,000 0.8500 0.00%
2019-11-20 0 0.860 0.840 0.860 0.850 0.860 57,000 48,460 0.8502 0.860 0.840 0.860 0.850 0.860 57,000 0.8502 -1.15%
2019-11-19 0 0.870 0.840 0.870 0.850 0.870 111,000 95,490 0.8603 0.870 0.840 0.870 0.850 0.870 111,000 0.8603 0.00%
2019-11-18 0 0.870 0.840 0.870 0.840 0.870 52,000 44,030 0.8467 0.870 0.840 0.870 0.840 0.870 52,000 0.8467 2.35%
2019-11-15 0 0.850 0.840 0.870 0.850 0.870 31,000 26,370 0.8506 0.850 0.840 0.870 0.850 0.870 31,000 0.8506 -4.49%
2019-11-14 0 0.890 0.840 0.890 0.850 0.890 26,000 22,330 0.8588 0.890 0.840 0.890 0.850 0.890 26,000 0.8588 0.00%
2019-11-13 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2019-11-12 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2019-11-11 0 0.890 0.840 0.890 0.850 0.890 466,000 406,970 0.8733 0.890 0.840 0.890 0.850 0.890 466,000 0.8733 0.00%
2019-11-08 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2019-11-07 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2019-11-06 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2019-11-05 0 0.890 0.850 0.890 0.850 0.890 567,000 498,510 0.8792 0.890 0.850 0.890 0.850 0.890 567,000 0.8792 0.00%
2019-11-04 0 0.890 0.860 0.890 0.870 0.890 7,000 6,110 0.8729 0.890 0.860 0.890 0.870 0.890 7,000 0.8729 -1.11%
2019-11-01 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2019-10-31 0 0.900 0.850 0.900 0.860 0.900 91,000 79,410 0.8726 0.900 0.850 0.900 0.860 0.900 91,000 0.8726 0.00%
2019-10-30 0 0.900 0.870 0.900 0.870 0.910 81,000 73,560 0.9081 0.900 0.870 0.900 0.870 0.910 81,000 0.9081 1.12%
2019-10-29 0 0.890 0.860 0.900 0.870 0.930 162,000 142,870 0.8819 0.890 0.860 0.900 0.870 0.930 162,000 0.8819 -6.32%
2019-10-28 0 0.950 0.860 0.960 0.870 0.950 28,000 25,100 0.8964 0.950 0.860 0.960 0.870 0.950 28,000 0.8964 3.26%
2019-10-25 0 0.920 0.870 0.920 0.880 0.920 52,000 47,210 0.9079 0.920 0.870 0.920 0.880 0.920 52,000 0.9079 4.55%
2019-10-24 0 0.880 0.850 0.880 0.860 0.880 59,000 51,140 0.8668 0.880 0.850 0.880 0.860 0.880 59,000 0.8668 -2.22%
2019-10-23 0 0.900 0.840 0.900 0.810 0.900 433,000 368,120 0.8502 0.900 0.840 0.900 0.810 0.900 433,000 0.8502 3.45%
2019-10-22 0 0.870 0.810 0.870 0.840 0.880 123,000 105,180 0.8551 0.870 0.810 0.870 0.840 0.880 123,000 0.8551 -4.40%
2019-10-21 0 0.910 0.870 0.910 - - 0 0 - 0.910 0.870 0.910 - - 0 - -3.19%
2019-10-18 0 0.940 0.890 0.940 0.900 0.960 5,000 4,700 0.9400 0.940 0.890 0.940 0.900 0.960 5,000 0.9400 4.44%
2019-10-17 0 0.900 0.870 0.900 0.880 0.900 33,000 29,260 0.8867 0.900 0.870 0.900 0.880 0.900 33,000 0.8867 0.00%
2019-10-16 0 0.900 0.820 0.900 0.860 0.900 70,000 61,200 0.8743 0.900 0.820 0.900 0.860 0.900 70,000 0.8743 -6.25%
2019-10-15 0 0.960 0.880 0.960 - - 0 0 - 0.960 0.880 0.960 - - 0 - 0.00%
2019-10-14 0 0.960 0.880 0.960 - - 0 0 - 0.960 0.880 0.960 - - 0 - -2.04%
2019-10-11 0 0.980 0.880 0.980 0.920 0.980 2,000 1,900 0.9500 0.980 0.880 0.980 0.920 0.980 2,000 0.9500 6.52%
2019-10-10 0 0.920 0.950 0.970 0.900 0.920 22,000 19,840 0.9018 0.920 0.950 0.970 0.900 0.920 22,000 0.9018 2.22%
2019-10-09 0 0.900 0.880 0.910 - - 0 0 - 0.900 0.880 0.910 - - 0 - 0.00%
2019-10-08 0 0.900 0.880 0.900 0.880 0.950 39,000 35,880 0.9200 0.900 0.880 0.900 0.880 0.950 39,000 0.9200 -7.22%
2019-10-04 0 0.970 0.870 0.960 0.870 0.970 56,000 49,560 0.8850 0.970 0.870 0.960 0.870 0.970 56,000 0.8850 10.23%
2019-10-03 0 0.880 0.860 0.880 0.880 0.890 99,000 87,160 0.8804 0.880 0.860 0.880 0.880 0.890 99,000 0.8804 -2.22%
2019-10-02 0 0.900 0.870 0.900 0.880 0.900 109,000 96,090 0.8816 0.900 0.870 0.900 0.880 0.900 109,000 0.8816 0.00%
2019-09-30 0 0.900 0.870 0.900 0.870 0.900 7,000 6,150 0.8786 0.900 0.870 0.900 0.870 0.900 7,000 0.8786 0.00%
2019-09-27 0 0.900 0.870 0.900 0.880 0.960 221,000 196,530 0.8893 0.900 0.870 0.900 0.880 0.960 221,000 0.8893 -8.16%
2019-09-26 0 0.980 0.870 0.980 0.880 0.980 102,000 90,700 0.8892 0.980 0.870 0.980 0.880 0.980 102,000 0.8892 8.89%
2019-09-25 0 0.900 0.880 0.900 0.870 0.900 194,000 170,500 0.8789 0.900 0.880 0.900 0.870 0.900 194,000 0.8789 0.00%
2019-09-24 0 0.900 0.880 0.900 0.880 0.900 183,000 161,220 0.8810 0.900 0.880 0.900 0.880 0.900 183,000 0.8810 0.00%
2019-09-23 0 0.900 0.880 0.900 0.880 0.900 42,000 37,300 0.8881 0.900 0.880 0.900 0.880 0.900 42,000 0.8881 0.00%
2019-09-20 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2019-09-19 0 0.900 0.870 0.900 0.880 0.900 100,000 88,520 0.8852 0.900 0.870 0.900 0.880 0.900 100,000 0.8852 -1.10%
2019-09-18 0 0.910 0.880 0.910 0.870 0.910 429,000 379,470 0.8845 0.910 0.880 0.910 0.870 0.910 429,000 0.8845 -4.21%
2019-09-17 0 0.950 0.890 0.950 0.890 0.950 17,000 15,310 0.9006 0.950 0.890 0.950 0.890 0.950 17,000 0.9006 0.00%
2019-09-16 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2019-09-13 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - -1.04%
2019-09-12 0 0.960 0.890 0.960 0.950 1.000 31,000 29,950 0.9661 0.960 0.890 0.960 0.950 1.000 31,000 0.9661 7.87%
2019-09-11 0 0.890 0.870 0.890 0.870 0.890 60,000 52,690 0.8782 0.890 0.870 0.890 0.870 0.890 60,000 0.8782 -1.11%
2019-09-10 0 0.900 0.870 0.900 0.870 0.900 2,000 1,770 0.8850 0.900 0.870 0.900 0.870 0.900 2,000 0.8850 0.00%
2019-09-09 0 0.900 0.860 0.900 0.860 0.930 116,000 104,600 0.9017 0.900 0.860 0.900 0.860 0.930 116,000 0.9017 0.00%
2019-09-06 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2019-09-05 0 0.900 0.880 0.900 0.880 0.910 303,000 269,300 0.8888 0.900 0.880 0.900 0.880 0.910 303,000 0.8888 -4.26%
2019-09-04 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - -1.05%
2019-09-03 0 0.950 0.880 0.950 0.900 1.000 275,000 258,530 0.9401 0.950 0.880 0.950 0.900 1.000 275,000 0.9401 5.56%
2019-09-02 0 0.900 0.860 0.900 0.860 0.900 174,000 154,490 0.8879 0.900 0.860 0.900 0.860 0.900 174,000 0.8879 0.00%
2019-08-30 0 0.900 0.850 0.880 0.850 0.900 144,250 125,827 0.8723 0.900 0.850 0.880 0.850 0.900 144,250 0.8723 0.00%
2019-08-29 0 0.900 0.860 0.900 0.890 0.900 100,000 89,310 0.8931 0.900 0.860 0.900 0.890 0.900 100,000 0.8931 0.00%
2019-08-28 0 0.900 0.850 0.900 0.890 0.900 100,000 89,450 0.8945 0.900 0.850 0.900 0.890 0.900 100,000 0.8945 0.00%
2019-08-27 0 0.900 0.860 0.900 0.890 0.910 122,000 109,770 0.8998 0.900 0.860 0.900 0.890 0.910 122,000 0.8998 0.00%
2019-08-26 0 0.900 0.860 0.900 0.870 0.900 51,000 45,480 0.8918 0.900 0.860 0.900 0.870 0.900 51,000 0.8918 0.00%
2019-08-23 0 0.900 0.860 0.900 0.890 0.900 92,000 82,170 0.8932 0.900 0.860 0.900 0.890 0.900 92,000 0.8932 0.00%
2019-08-22 0 0.900 0.840 0.900 0.850 0.900 672,000 599,610 0.8923 0.900 0.840 0.900 0.850 0.900 672,000 0.8923 1.12%
2019-08-21 0 0.890 0.870 0.890 0.900 0.900 502,000 451,800 0.9000 0.890 0.870 0.890 0.900 0.900 502,000 0.9000 -1.11%
2019-08-20 0 0.900 0.860 0.900 0.890 0.900 31,000 27,600 0.8903 0.900 0.860 0.900 0.890 0.900 31,000 0.8903 0.00%
2019-08-19 0 0.900 0.860 0.900 0.880 0.900 516,000 459,210 0.8899 0.900 0.860 0.900 0.880 0.900 516,000 0.8899 -1.10%
2019-08-16 0 0.910 0.880 0.910 0.900 0.920 2,000 1,820 0.9100 0.910 0.880 0.910 0.900 0.920 2,000 0.9100 0.00%
2019-08-15 0 0.910 0.850 0.910 0.900 0.910 957,000 861,310 0.9000 0.910 0.850 0.910 0.900 0.910 957,000 0.9000 -4.21%
2019-08-14 0 0.950 0.900 0.950 - - 950,000 893,000 0.9400 0.950 0.900 0.950 - - 950,000 0.9400 0.00%
2019-08-13 0 0.950 0.890 0.970 0.900 0.950 1,172,000 1,093,910 0.9334 0.950 0.890 0.970 0.900 0.950 1,172,000 0.9334 -3.06%
2019-08-12 0 0.980 0.910 0.980 0.860 1.010 1,043,000 987,860 0.9471 0.980 0.910 0.980 0.860 1.010 1,043,000 0.9471 0.00%
2019-08-09 0 0.980 0.890 0.980 - - 0 0 - 0.980 0.890 0.980 - - 0 - -1.01%
2019-08-08 0 0.990 0.880 0.990 - - 0 0 - 0.990 0.880 0.990 - - 0 - 0.00%
2019-08-07 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - -1.00%
2019-08-06 0 1.000 0.910 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.910 1.000 1.000 1.000 4,000 1.0000 0.00%
2019-08-05 0 1.000 0.920 1.000 0.900 1.060 368,000 347,000 0.9429 1.000 0.920 1.000 0.900 1.060 368,000 0.9429 3.09%
2019-08-02 0 0.970 0.930 0.970 0.950 0.970 6,000 5,720 0.9533 0.970 0.930 0.970 0.950 0.970 6,000 0.9533 -2.02%
2019-08-01 0 0.990 0.900 0.990 0.910 1.000 28,000 26,650 0.9518 0.990 0.900 0.990 0.910 1.000 28,000 0.9518 0.00%
2019-07-31 0 0.990 0.900 0.990 0.990 1.030 5,000 5,050 1.0100 0.990 0.900 0.990 0.990 1.030 5,000 1.0100 3.13%
2019-07-30 0 0.960 0.890 0.960 0.890 0.960 13,000 12,190 0.9377 0.960 0.890 0.960 0.890 0.960 13,000 0.9377 -1.03%
2019-07-29 0 0.970 0.880 0.970 - - 0 0 - 0.970 0.880 0.970 - - 0 - -1.02%
2019-07-26 0 0.980 0.890 0.980 - - 0 0 - 0.980 0.890 0.980 - - 0 - 0.00%
2019-07-25 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - -2.00%
2019-07-24 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2019-07-23 0 1.000 0.860 1.000 0.990 1.000 2,000 1,990 0.9950 1.000 0.860 1.000 0.990 1.000 2,000 0.9950 1.01%
2019-07-22 0 0.990 0.850 0.990 1.000 1.020 15,000 15,100 1.0067 0.990 0.850 0.990 1.000 1.020 15,000 1.0067 7.61%
2019-07-19 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2019-07-18 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2019-07-17 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2019-07-16 0 0.920 0.880 0.920 0.880 0.920 2,000 1,800 0.9000 0.920 0.880 0.920 0.880 0.920 2,000 0.9000 -1.08%
2019-07-15 0 0.930 0.860 0.930 0.860 0.930 67,000 60,630 0.9049 0.930 0.860 0.930 0.860 0.930 67,000 0.9049 1.09%
2019-07-12 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2019-07-11 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2019-07-10 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2019-07-09 0 0.920 0.840 0.920 0.880 0.920 262,000 231,110 0.8821 0.920 0.840 0.920 0.880 0.920 262,000 0.8821 -1.08%
2019-07-08 0 0.930 0.840 0.930 0.930 0.930 1,000 930 0.9300 0.930 0.840 0.930 0.930 0.930 1,000 0.9300 1.09%
2019-07-05 0 0.920 0.860 0.920 0.820 0.920 171,000 147,120 0.8604 0.920 0.860 0.920 0.820 0.920 171,000 0.8604 -2.13%
2019-07-04 0 0.940 0.820 0.940 - - 0 0 - 0.940 0.820 0.940 - - 0 - -1.05%
2019-07-03 0 0.950 0.830 0.950 0.940 0.950 2,000 1,890 0.9450 0.950 0.830 0.950 0.940 0.950 2,000 0.9450 0.00%
2019-07-02 0 0.950 0.840 0.950 - - 0 0 - 0.950 0.840 0.950 - - 0 - 0.00%
2019-06-28 0 0.950 0.810 0.950 0.950 0.950 1,000 950 0.9500 0.950 0.810 0.950 0.950 0.950 1,000 0.9500 1.06%
2019-06-27 0 0.940 0.830 0.940 - - 0 0 - 0.940 0.830 0.940 - - 0 - -1.05%
2019-06-26 0 0.950 0.840 0.950 - - 0 0 - 0.950 0.840 0.950 - - 0 - 0.00%
2019-06-25 0 0.950 0.830 0.950 - - 0 0 - 0.950 0.830 0.950 - - 0 - 0.00%
2019-06-24 0 0.950 0.830 0.950 0.950 0.990 11,000 10,650 0.9682 0.950 0.830 0.950 0.950 0.990 11,000 0.9682 5.56%
2019-06-21 0 0.900 0.850 0.900 0.880 0.900 57,000 50,530 0.8865 0.900 0.850 0.900 0.880 0.900 57,000 0.8865 2.27%
2019-06-20 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2019-06-19 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2019-06-18 0 0.880 0.810 0.880 0.870 0.880 30,000 26,130 0.8710 0.880 0.810 0.880 0.870 0.880 30,000 0.8710 0.00%
2019-06-17 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2019-06-14 0 0.880 0.830 0.880 0.800 0.900 1,091,000 952,860 0.8734 0.880 0.830 0.880 0.800 0.900 1,091,000 0.8734 0.00%
2019-06-13 0 0.880 0.860 0.880 0.880 0.890 6,000 5,290 0.8817 0.880 0.860 0.880 0.880 0.890 6,000 0.8817 -3.30%
2019-06-12 0 0.910 0.890 0.910 0.890 0.910 52,000 46,550 0.8952 0.910 0.890 0.910 0.890 0.910 52,000 0.8952 -4.21%
2019-06-11 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - -1.04%
2019-06-10 0 0.960 0.880 0.960 0.870 0.960 106,000 95,540 0.9013 0.960 0.880 0.960 0.870 0.960 106,000 0.9013 1.05%
2019-06-06 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2019-06-05 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2019-06-04 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2019-06-03 0 0.950 0.920 0.950 0.930 0.950 7,000 6,570 0.9386 0.950 0.920 0.950 0.930 0.950 7,000 0.9386 0.00%
2019-05-31 0 0.950 0.910 0.950 0.920 0.960 17,000 16,020 0.9424 0.950 0.910 0.950 0.920 0.960 17,000 0.9424 0.00%
2019-05-30 0 0.950 0.920 0.950 0.920 0.950 1,086,000 1,031,650 0.9500 0.950 0.920 0.950 0.920 0.950 1,086,000 0.9500 0.00%
2019-05-29 0 0.950 0.930 0.950 - - 550,000 522,500 0.9500 0.950 0.930 0.950 - - 550,000 0.9500 -1.04%
2019-05-28 0 0.960 0.920 0.960 0.960 0.960 1,111,000 1,055,560 0.9501 0.960 0.920 0.960 0.960 0.960 1,111,000 0.9501 0.00%
2019-05-27 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - -1.03%
2019-05-24 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - 0.00%
2019-05-23 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2019-05-22 0 0.970 0.910 0.970 0.910 0.970 21,000 19,510 0.9290 0.970 0.910 0.970 0.910 0.970 21,000 0.9290 0.00%
2019-05-21 0 0.970 0.920 0.970 0.980 0.980 1,041,000 999,420 0.9601 0.970 0.920 0.970 0.980 0.980 1,041,000 0.9601 -1.02%
2019-05-20 0 0.980 0.920 0.980 0.930 0.980 13,000 12,240 0.9415 0.980 0.920 0.980 0.930 0.980 13,000 0.9415 1.03%
2019-05-17 0 0.970 0.900 1.000 0.900 0.970 62,000 58,090 0.9369 0.970 0.900 1.000 0.900 0.970 62,000 0.9369 -2.02%
2019-05-16 0 0.990 0.910 0.990 0.910 0.990 3,000 2,860 0.9533 0.990 0.910 0.990 0.910 0.990 3,000 0.9533 3.13%
2019-05-15 0 0.960 0.880 0.960 0.880 1.000 106,000 96,370 0.9092 0.960 0.880 0.960 0.880 1.000 106,000 0.9092 -4.00%
2019-05-14 0 1.000 0.920 1.000 1.000 1.010 6,000 6,010 1.0017 1.000 0.920 1.000 1.000 1.010 6,000 1.0017 4.17%
2019-05-10 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2019-05-09 0 0.960 0.920 0.960 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2019-05-08 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2019-05-07 0 0.960 0.920 0.960 0.970 0.970 3,000 2,910 0.9700 0.960 0.920 0.960 0.970 0.970 3,000 0.9700 -1.03%
2019-05-06 0 0.970 0.920 0.970 0.950 0.970 3,000 2,870 0.9567 0.970 0.920 0.970 0.950 0.970 3,000 0.9567 0.00%
2019-05-03 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - 0.00%
2019-05-02 0 0.970 0.930 0.970 0.950 0.970 4,000 3,820 0.9550 0.970 0.930 0.970 0.950 0.970 4,000 0.9550 0.00%
2019-04-30 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - -2.02%
2019-04-29 0 0.990 0.940 0.990 - - 0 0 - 0.990 0.940 0.990 - - 0 - 0.00%
2019-04-26 0 0.990 0.950 0.990 0.920 0.990 5,000 4,730 0.9460 0.990 0.950 0.990 0.920 0.990 5,000 0.9460 0.00%
2019-04-25 0 0.990 0.910 0.990 0.970 1.000 25,000 24,280 0.9712 0.990 0.910 0.990 0.970 1.000 25,000 0.9712 3.13%
2019-04-24 0 0.960 0.910 0.970 - - 0 0 - 0.960 0.910 0.970 - - 0 - 0.00%
2019-04-23 0 0.960 0.920 0.960 - - 0 0 - 0.960 0.920 0.960 - - 0 - -1.03%
2019-04-18 0 0.970 0.920 0.970 0.960 0.970 12,000 11,530 0.9608 0.970 0.920 0.970 0.960 0.970 12,000 0.9608 -3.00%
2019-04-17 0 1.000 0.960 1.000 1.000 1.000 1,000 1,000 1.0000 1.000 0.960 1.000 1.000 1.000 1,000 1.0000 2.04%
2019-04-16 0 0.980 0.950 0.980 0.950 1.100 180,000 176,560 0.9809 0.980 0.950 0.980 0.950 1.100 180,000 0.9809 -2.00%
2019-04-15 0 1.000 0.940 1.000 1.000 1.000 1,000 1,000 1.0000 1.000 0.940 1.000 1.000 1.000 1,000 1.0000 3.09%
2019-04-12 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - -1.02%
2019-04-11 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - -1.01%
2019-04-10 0 0.990 0.950 0.990 - - 0 0 - 0.990 0.950 0.990 - - 0 - -1.00%
2019-04-09 0 1.000 0.950 1.000 0.980 1.000 47,000 46,250 0.9840 1.000 0.950 1.000 0.980 1.000 47,000 0.9840 3.09%
2019-04-08 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - -2.02%
2019-04-04 0 0.990 0.940 0.990 0.930 0.990 49,000 46,240 0.9437 0.990 0.940 0.990 0.930 0.990 49,000 0.9437 0.00%
2019-04-03 0 0.990 0.950 0.990 0.950 1.000 11,000 10,850 0.9864 0.990 0.950 0.990 0.950 1.000 11,000 0.9864 0.00%
2019-04-02 0 0.990 0.950 0.990 - - 0 0 - 0.990 0.950 0.990 - - 0 - -1.00%
2019-04-01 0 1.000 0.940 1.000 0.990 1.000 301,000 298,100 0.9904 1.000 0.940 1.000 0.990 1.000 301,000 0.9904 0.00%
2019-03-29 0 1.000 0.950 1.000 0.900 1.000 84,000 81,740 0.9731 1.000 0.950 1.000 0.900 1.000 84,000 0.9731 0.00%
2019-03-28 0 1.000 0.950 1.000 0.940 1.000 9,000 8,830 0.9811 1.000 0.950 1.000 0.940 1.000 9,000 0.9811 0.00%
2019-03-27 0 1.000 0.940 1.000 - - 0 0 - 1.000 0.940 1.000 - - 0 - 0.00%
2019-03-26 0 1.000 0.930 1.000 0.990 1.000 31,000 30,700 0.9903 1.000 0.930 1.000 0.990 1.000 31,000 0.9903 0.00%
2019-03-25 0 1.000 0.930 1.000 0.990 1.000 36,000 35,650 0.9903 1.000 0.930 1.000 0.990 1.000 36,000 0.9903 0.00%
2019-03-22 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2019-03-21 0 1.000 0.950 1.000 0.990 1.000 11,000 10,900 0.9909 1.000 0.950 1.000 0.990 1.000 11,000 0.9909 0.00%
2019-03-20 0 1.000 0.950 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.950 1.000 1.000 1.000 2,000 1.0000 0.00%
2019-03-19 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2019-03-18 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2019-03-15 0 1.000 0.950 1.000 0.950 1.000 4,000 3,950 0.9875 1.000 0.950 1.000 0.950 1.000 4,000 0.9875 0.00%
2019-03-14 0 1.000 0.960 1.000 0.950 1.040 85,000 84,910 0.9989 1.000 0.960 1.000 0.950 1.040 85,000 0.9989 1.01%
2019-03-13 0 0.990 0.960 0.990 0.980 1.000 129,000 127,780 0.9905 0.990 0.960 0.990 0.980 1.000 129,000 0.9905 -4.81%
2019-03-12 0 1.040 0.960 0.990 0.980 1.040 965,000 960,540 0.9954 1.040 0.960 0.990 0.980 1.040 965,000 0.9954 1.96%
2019-03-11 0 1.020 1.000 1.020 1.000 1.020 7,000 7,110 1.0157 1.020 1.000 1.020 1.000 1.020 7,000 1.0157 -0.97%
2019-03-08 0 1.030 1.000 1.030 1.020 1.030 9,000 9,200 1.0222 1.030 1.000 1.030 1.020 1.030 9,000 1.0222 0.00%
2019-03-07 0 1.030 0.980 1.030 0.940 1.030 178,000 178,760 1.0043 1.030 0.980 1.030 0.940 1.030 178,000 1.0043 0.00%
2019-03-06 0 1.030 1.000 1.030 1.020 1.030 37,000 37,960 1.0259 1.030 1.000 1.030 1.020 1.030 37,000 1.0259 0.00%
2019-03-05 0 1.030 1.000 1.030 1.010 1.030 68,000 69,090 1.0160 1.030 1.000 1.030 1.010 1.030 68,000 1.0160 -0.96%
2019-03-04 0 1.040 1.010 1.040 1.000 1.050 140,000 142,110 1.0151 1.040 1.010 1.040 1.000 1.050 140,000 1.0151 -0.95%
2019-03-01 0 1.050 1.020 1.050 1.050 1.050 10,000 10,500 1.0500 1.050 1.020 1.050 1.050 1.050 10,000 1.0500 0.96%
2019-02-28 0 1.040 1.020 1.040 - - 0 0 - 1.040 1.020 1.040 - - 0 - -0.95%
2019-02-27 0 1.050 1.010 1.050 1.010 1.050 23,000 23,760 1.0330 1.050 1.010 1.050 1.010 1.050 23,000 1.0330 0.00%
2019-02-26 0 1.050 1.020 1.050 1.040 1.050 12,000 12,500 1.0417 1.050 1.020 1.050 1.040 1.050 12,000 1.0417 0.00%
2019-02-25 0 1.050 1.030 1.050 1.010 1.050 25,000 26,050 1.0420 1.050 1.030 1.050 1.010 1.050 25,000 1.0420 0.00%
2019-02-22 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2019-02-21 0 1.050 1.020 1.050 1.020 1.050 39,000 39,980 1.0251 1.050 1.020 1.050 1.020 1.050 39,000 1.0251 -0.94%
2019-02-20 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2019-02-19 0 1.060 1.000 1.060 1.060 1.060 4,000 4,240 1.0600 1.060 1.000 1.060 1.060 1.060 4,000 1.0600 0.00%
2019-02-18 0 1.060 1.020 1.060 1.020 1.070 216,000 226,750 1.0498 1.060 1.020 1.060 1.020 1.070 216,000 1.0498 -4.50%
2019-02-15 0 1.110 1.040 1.110 1.060 1.110 91,000 98,790 1.0856 1.110 1.040 1.110 1.060 1.110 91,000 1.0856 4.72%
2019-02-14 0 1.060 1.060 1.070 1.020 1.160 860,000 931,860 1.0836 1.060 1.060 1.070 1.020 1.160 860,000 1.0836 -9.40%
2019-02-13 0 1.170 1.080 1.170 1.150 1.170 45,000 52,100 1.1578 1.170 1.080 1.170 1.150 1.170 45,000 1.1578 -2.50%
2019-02-12 0 1.200 1.060 1.200 1.180 1.200 25,000 29,690 1.1876 1.200 1.060 1.200 1.180 1.200 25,000 1.1876 1.69%
2019-02-11 0 1.180 1.080 1.180 1.150 1.180 13,000 15,140 1.1646 1.180 1.080 1.180 1.150 1.180 13,000 1.1646 0.00%
2019-02-08 0 1.180 1.060 1.180 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2019-02-04 0 1.180 1.050 1.190 1.100 1.180 6,000 7,000 1.1667 1.180 1.050 1.190 1.100 1.180 6,000 1.1667 4.42%
2019-02-01 0 1.130 1.060 1.130 - - 0 0 - 1.130 1.060 1.130 - - 0 - 0.00%
2019-01-31 0 1.130 1.060 1.130 1.120 1.130 17,000 19,080 1.1224 1.130 1.060 1.130 1.120 1.130 17,000 1.1224 0.00%
2019-01-30 0 1.130 1.060 1.130 1.050 1.150 128,000 140,120 1.0947 1.130 1.060 1.130 1.050 1.150 128,000 1.0947 1.80%
2019-01-29 0 1.110 1.040 1.110 1.050 1.130 38,000 42,200 1.1105 1.110 1.040 1.110 1.050 1.130 38,000 1.1105 5.71%
2019-01-28 0 1.050 1.010 1.050 1.040 1.050 22,000 22,900 1.0409 1.050 1.010 1.050 1.040 1.050 22,000 1.0409 0.00%
2019-01-25 0 1.050 1.020 1.050 1.040 1.050 16,000 16,650 1.0406 1.050 1.020 1.050 1.040 1.050 16,000 1.0406 0.00%
2019-01-24 0 1.050 1.020 1.050 1.030 1.050 53,250 55,120 1.0351 1.050 1.020 1.050 1.030 1.050 53,250 1.0351 -0.94%
2019-01-23 0 1.060 1.020 1.060 1.030 1.060 68,000 70,660 1.0391 1.060 1.020 1.060 1.030 1.060 68,000 1.0391 0.00%
2019-01-22 0 1.060 1.020 1.050 1.030 1.060 82,000 85,020 1.0368 1.060 1.020 1.050 1.030 1.060 82,000 1.0368 0.00%
2019-01-21 0 1.060 1.030 1.060 1.060 1.060 11,000 11,660 1.0600 1.060 1.030 1.060 1.060 1.060 11,000 1.0600 0.00%
2019-01-18 0 1.060 1.020 1.060 1.040 1.060 83,000 86,440 1.0414 1.060 1.020 1.060 1.040 1.060 83,000 1.0414 0.95%
2019-01-17 0 1.050 1.010 1.050 1.010 1.050 164,000 168,600 1.0280 1.050 1.010 1.050 1.010 1.050 164,000 1.0280 -0.94%
2019-01-16 0 1.060 1.030 1.060 1.010 1.060 119,000 123,510 1.0379 1.060 1.030 1.060 1.010 1.060 119,000 1.0379 -0.93%
2019-01-15 0 1.070 1.040 1.070 1.040 1.070 35,000 36,810 1.0517 1.070 1.040 1.070 1.040 1.070 35,000 1.0517 0.00%
2019-01-14 0 1.070 1.030 1.070 1.030 1.070 131,000 136,330 1.0407 1.070 1.030 1.070 1.030 1.070 131,000 1.0407 -1.83%
2019-01-11 0 1.090 1.060 1.090 1.060 1.100 131,000 140,500 1.0725 1.090 1.060 1.090 1.060 1.100 131,000 1.0725 0.93%
2019-01-10 0 1.080 1.050 1.080 1.050 1.080 71,000 75,360 1.0614 1.080 1.050 1.080 1.050 1.080 71,000 1.0614 -1.82%
2019-01-09 0 1.100 1.060 1.100 1.050 1.100 42,000 44,900 1.0690 1.100 1.060 1.100 1.050 1.100 42,000 1.0690 0.00%
2019-01-08 0 1.100 1.050 1.100 1.050 1.160 59,000 63,370 1.0741 1.100 1.050 1.100 1.050 1.160 59,000 1.0741 -4.35%
2019-01-07 0 1.150 1.100 1.150 1.150 1.180 10,000 11,560 1.1560 1.150 1.100 1.150 1.150 1.180 10,000 1.1560 -2.54%
2019-01-04 0 1.180 1.080 1.180 1.190 1.190 5,000 5,950 1.1900 1.180 1.080 1.180 1.190 1.190 5,000 1.1900 1.72%
2019-01-03 0 1.160 1.060 1.160 1.160 1.160 1,000 1,160 1.1600 1.160 1.060 1.160 1.160 1.160 1,000 1.1600 0.87%
2019-01-02 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - -0.86%
2018-12-31 0 1.160 1.060 1.160 1.160 1.160 6,000 6,960 1.1600 1.160 1.060 1.160 1.160 1.160 6,000 1.1600 1.75%
2018-12-28 0 1.140 1.060 1.140 1.140 1.170 5,000 5,740 1.1480 1.140 1.060 1.140 1.140 1.170 5,000 1.1480 0.00%
2018-12-27 0 1.140 1.070 1.140 1.080 1.150 6,000 6,830 1.1383 1.140 1.070 1.140 1.080 1.150 6,000 1.1383 -0.87%
2018-12-24 0 1.150 1.100 1.150 1.070 1.180 30,000 32,240 1.0747 1.150 1.100 1.150 1.070 1.180 30,000 1.0747 8.49%
2018-12-21 0 1.060 1.050 1.060 1.060 1.080 155,000 164,490 1.0612 1.060 1.050 1.060 1.060 1.080 155,000 1.0612 -3.64%
2018-12-20 0 1.100 1.050 1.100 1.100 1.130 10,000 11,270 1.1270 1.100 1.050 1.100 1.100 1.130 10,000 1.1270 0.92%
2018-12-19 0 1.090 1.050 1.090 1.080 1.090 26,000 28,090 1.0804 1.090 1.050 1.090 1.080 1.090 26,000 1.0804 -0.91%
2018-12-18 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - -2.65%
2018-12-17 0 1.130 1.060 1.130 1.100 1.130 2,000 2,230 1.1150 1.130 1.060 1.130 1.100 1.130 2,000 1.1150 0.00%
2018-12-14 0 1.130 1.060 1.130 1.100 1.130 49,000 54,340 1.1090 1.130 1.060 1.130 1.100 1.130 49,000 1.1090 0.89%
2018-12-13 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - -0.88%
2018-12-12 0 1.130 1.070 1.130 1.050 1.130 84,000 90,470 1.0770 1.130 1.070 1.130 1.050 1.130 84,000 1.0770 0.89%
2018-12-11 0 1.120 1.060 1.120 1.120 1.130 7,000 7,850 1.1214 1.120 1.060 1.120 1.120 1.130 7,000 1.1214 0.00%
2018-12-10 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - -1.75%
2018-12-07 0 1.140 1.070 1.140 1.130 1.140 31,000 35,040 1.1303 1.140 1.070 1.140 1.130 1.140 31,000 1.1303 0.00%
2018-12-06 0 1.140 1.070 1.140 1.150 1.150 5,000 5,750 1.1500 1.140 1.070 1.140 1.150 1.150 5,000 1.1500 0.88%
2018-12-05 0 1.130 1.050 1.130 1.100 1.130 9,000 9,930 1.1033 1.130 1.050 1.130 1.100 1.130 9,000 1.1033 -2.59%
2018-12-04 0 1.160 1.060 1.160 - - 0 0 - 1.160 1.060 1.160 - - 0 - -1.69%
2018-12-03 0 1.180 1.070 1.180 1.070 1.180 74,000 81,620 1.1030 1.180 1.070 1.180 1.070 1.180 74,000 1.1030 9.26%
2018-11-30 0 1.080 1.050 1.080 - - 0 0 - 1.080 1.050 1.080 - - 0 - 0.00%
2018-11-29 0 1.080 1.050 1.080 1.060 1.080 91,000 96,580 1.0613 1.080 1.050 1.080 1.060 1.080 91,000 1.0613 0.00%
2018-11-28 0 1.080 1.060 1.080 1.060 1.080 22,000 23,560 1.0709 1.080 1.060 1.080 1.060 1.080 22,000 1.0709 0.00%
2018-11-27 0 1.080 1.060 1.080 - - 0 0 - 1.080 1.060 1.080 - - 0 - 0.00%
2018-11-26 0 1.080 1.060 1.080 1.080 1.090 45,000 48,610 1.0802 1.080 1.060 1.080 1.080 1.090 45,000 1.0802 0.00%
2018-11-23 0 1.080 1.050 1.090 1.060 1.090 125,000 134,180 1.0734 1.080 1.050 1.090 1.060 1.090 125,000 1.0734 -4.42%
2018-11-22 0 1.130 1.080 1.130 1.050 1.130 36,000 38,970 1.0825 1.130 1.080 1.130 1.050 1.130 36,000 1.0825 0.00%
2018-11-21 0 1.130 1.060 1.130 - - 0 0 - 1.130 1.060 1.130 - - 0 - 0.00%
2018-11-20 0 1.130 1.070 1.130 1.090 1.130 25,000 27,560 1.1024 1.130 1.070 1.130 1.090 1.130 25,000 1.1024 3.67%
2018-11-19 0 1.090 1.070 1.090 1.060 1.100 67,000 71,940 1.0737 1.090 1.070 1.090 1.060 1.100 67,000 1.0737 -3.54%
2018-11-16 0 1.130 1.090 1.130 1.120 1.130 11,000 12,400 1.1273 1.130 1.090 1.130 1.120 1.130 11,000 1.1273 0.89%
2018-11-15 0 1.120 1.090 1.120 1.050 1.120 126,000 136,700 1.0849 1.120 1.090 1.120 1.050 1.120 126,000 1.0849 2.75%
2018-11-14 0 1.090 1.070 1.090 1.050 1.100 466,000 497,870 1.0684 1.090 1.070 1.090 1.050 1.100 466,000 1.0684 -2.68%
2018-11-13 0 1.120 1.070 1.120 1.040 1.130 581,000 618,590 1.0647 1.120 1.070 1.120 1.040 1.130 581,000 1.0647 1.82%
2018-11-12 0 1.100 1.060 1.100 1.020 1.120 969,000 1,031,940 1.0650 1.100 1.060 1.100 1.020 1.120 969,000 1.0650 -2.65%
2018-11-09 0 1.130 1.100 1.130 1.050 1.130 185,000 200,800 1.0854 1.130 1.100 1.130 1.050 1.130 185,000 1.0854 -2.59%
2018-11-08 0 1.160 1.130 1.160 1.120 1.160 42,000 47,800 1.1381 1.160 1.130 1.160 1.120 1.160 42,000 1.1381 -2.52%
2018-11-07 0 1.190 1.080 1.190 1.110 1.190 51,000 57,550 1.1284 1.190 1.080 1.190 1.110 1.190 51,000 1.1284 5.31%
2018-11-06 0 1.130 1.070 1.130 1.090 1.190 113,000 126,160 1.1165 1.130 1.070 1.130 1.090 1.190 113,000 1.1165 -5.83%
2018-11-05 0 1.200 1.130 1.200 1.200 1.200 1,000 1,200 1.2000 1.200 1.130 1.200 1.200 1.200 1,000 1.2000 4.35%
2018-11-02 0 1.150 1.060 1.150 1.120 1.150 21,000 23,760 1.1314 1.150 1.060 1.150 1.120 1.150 21,000 1.1314 -0.86%
2018-11-01 0 1.160 1.120 1.160 1.160 1.160 1,000 1,160 1.1600 1.160 1.120 1.160 1.160 1.160 1,000 1.1600 0.00%
2018-10-31 0 1.160 1.120 1.160 1.130 1.160 43,000 49,060 1.1409 1.160 1.120 1.160 1.130 1.160 43,000 1.1409 0.87%
2018-10-30 0 1.150 1.110 1.150 1.170 1.170 1,000 1,170 1.1700 1.150 1.110 1.150 1.170 1.170 1,000 1.1700 -0.86%
2018-10-29 0 1.160 1.130 1.160 1.160 1.160 2,000 2,320 1.1600 1.160 1.130 1.160 1.160 1.160 2,000 1.1600 1.75%
2018-10-26 0 1.140 1.080 1.140 1.120 1.170 100,000 113,150 1.1315 1.140 1.080 1.140 1.120 1.170 100,000 1.1315 1.79%
2018-10-25 0 1.120 1.060 1.120 1.090 1.120 63,000 69,530 1.1037 1.120 1.060 1.120 1.090 1.120 63,000 1.1037 0.00%
2018-10-24 0 1.120 1.080 1.120 1.180 1.180 5,000 5,900 1.1800 1.120 1.080 1.120 1.180 1.180 5,000 1.1800 -0.88%
2018-10-23 0 1.130 1.080 1.130 1.080 1.130 90,000 98,630 1.0959 1.130 1.080 1.130 1.080 1.130 90,000 1.0959 -2.59%
2018-10-22 0 1.160 1.130 1.160 1.130 1.160 6,000 6,930 1.1550 1.160 1.130 1.160 1.130 1.160 6,000 1.1550 2.65%
2018-10-19 0 1.130 1.090 1.130 1.130 1.130 14,000 15,820 1.1300 1.130 1.090 1.130 1.130 1.130 14,000 1.1300 -1.74%
2018-10-18 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - -1.71%
2018-10-16 0 1.170 1.140 1.170 1.140 1.170 18,000 20,810 1.1561 1.170 1.140 1.170 1.140 1.170 18,000 1.1561 0.86%
2018-10-15 0 1.160 1.150 1.160 1.150 1.160 77,000 88,570 1.1503 1.160 1.150 1.160 1.150 1.160 77,000 1.1503 0.00%
2018-10-12 0 1.160 1.130 1.160 1.130 1.170 14,000 16,140 1.1529 1.160 1.130 1.160 1.130 1.170 14,000 1.1529 0.00%
2018-10-11 0 1.160 1.130 1.160 1.130 1.160 39,000 44,860 1.1503 1.160 1.130 1.160 1.130 1.160 39,000 1.1503 -2.52%
2018-10-10 0 1.190 1.160 1.190 1.150 1.190 128,000 147,490 1.1523 1.190 1.160 1.190 1.150 1.190 128,000 1.1523 1.71%
2018-10-09 0 1.170 1.150 1.170 1.160 1.170 24,000 27,930 1.1638 1.170 1.150 1.170 1.160 1.170 24,000 1.1638 -2.50%
2018-10-08 0 1.200 1.150 1.200 1.150 1.200 3,000 3,520 1.1733 1.200 1.150 1.200 1.150 1.200 3,000 1.1733 2.56%
2018-10-05 0 1.170 1.140 1.170 1.150 1.170 185,000 212,880 1.1507 1.170 1.140 1.170 1.150 1.170 185,000 1.1507 0.00%
2018-10-04 0 1.170 1.150 1.170 - - 0 0 - 1.170 1.150 1.170 - - 0 - -0.85%
2018-10-03 0 1.180 1.150 1.180 1.170 1.180 10,000 11,780 1.1780 1.180 1.150 1.180 1.170 1.180 10,000 1.1780 0.85%
2018-10-02 0 1.170 1.140 1.170 - - 0 0 - 1.170 1.140 1.170 - - 0 - 0.00%
2018-09-28 0 1.170 1.150 1.170 1.150 1.190 91,000 105,370 1.1579 1.170 1.150 1.170 1.150 1.190 91,000 1.1579 0.00%
2018-09-27 0 1.170 1.150 1.170 1.150 1.170 19,000 22,130 1.1647 1.170 1.150 1.170 1.150 1.170 19,000 1.1647 0.00%
2018-09-26 0 1.170 1.140 1.180 1.150 1.210 110,000 128,480 1.1680 1.170 1.140 1.180 1.150 1.210 110,000 1.1680 -4.10%
2018-09-24 0 1.220 1.160 1.220 1.170 1.220 27,000 32,390 1.1996 1.220 1.160 1.220 1.170 1.220 27,000 1.1996 4.27%
2018-09-21 0 1.170 1.150 1.170 1.170 1.170 10,000 11,700 1.1700 1.170 1.150 1.170 1.170 1.170 10,000 1.1700 0.00%
2018-09-20 0 1.170 1.140 1.170 1.150 1.170 64,000 73,760 1.1525 1.170 1.140 1.170 1.150 1.170 64,000 1.1525 -0.85%
2018-09-19 0 1.180 1.140 1.180 1.150 1.180 65,000 75,050 1.1546 1.180 1.140 1.180 1.150 1.180 65,000 1.1546 0.85%
2018-09-18 0 1.170 1.130 1.170 1.150 1.170 102,000 118,020 1.1571 1.170 1.130 1.170 1.150 1.170 102,000 1.1571 0.00%
2018-09-17 0 1.170 1.160 1.170 1.160 1.180 51,000 59,480 1.1663 1.170 1.160 1.170 1.160 1.180 51,000 1.1663 -1.68%
2018-09-14 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2018-09-13 0 1.190 1.160 1.190 1.170 1.190 70,000 82,300 1.1757 1.190 1.160 1.190 1.170 1.190 70,000 1.1757 0.00%
2018-09-12 0 1.190 1.160 1.190 1.170 1.190 55,000 64,630 1.1751 1.190 1.160 1.190 1.170 1.190 55,000 1.1751 0.00%
2018-09-11 0 1.190 1.160 1.190 1.180 1.190 15,000 17,780 1.1853 1.190 1.160 1.190 1.180 1.190 15,000 1.1853 0.00%
2018-09-10 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2018-09-07 0 1.190 1.160 1.190 1.190 1.190 9,000 10,710 1.1900 1.190 1.160 1.190 1.190 1.190 9,000 1.1900 0.00%
2018-09-06 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2018-09-05 0 1.190 1.170 1.190 1.190 1.190 3,000 3,570 1.1900 1.190 1.170 1.190 1.190 1.190 3,000 1.1900 0.00%
2018-09-04 0 1.190 1.170 1.190 - - 0 0 - 1.190 1.170 1.190 - - 0 - 0.00%
2018-09-03 0 1.190 1.160 1.190 1.140 1.190 206,000 239,860 1.1644 1.190 1.160 1.190 1.140 1.190 206,000 1.1644 0.00%
2018-08-31 0 1.190 1.160 1.190 1.160 1.190 37,000 43,620 1.1789 1.190 1.160 1.190 1.160 1.190 37,000 1.1789 0.00%
2018-08-30 0 1.190 1.170 1.190 1.190 1.190 15,000 17,710 1.1807 1.190 1.170 1.190 1.190 1.190 15,000 1.1807 0.00%
2018-08-29 0 1.190 1.170 1.190 1.180 1.190 11,000 12,990 1.1809 1.190 1.170 1.190 1.180 1.190 11,000 1.1809 -0.83%
2018-08-28 0 1.200 1.170 1.200 1.170 1.200 59,000 70,120 1.1885 1.200 1.170 1.200 1.170 1.200 59,000 1.1885 0.00%
2018-08-27 0 1.200 1.170 1.200 1.170 1.200 64,000 74,970 1.1714 1.200 1.170 1.200 1.170 1.200 64,000 1.1714 0.00%
2018-08-24 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2018-08-23 0 1.200 1.160 1.200 1.170 1.200 55,000 64,670 1.1758 1.200 1.160 1.200 1.170 1.200 55,000 1.1758 0.00%
2018-08-22 0 1.200 1.170 1.200 1.200 1.200 1,000 1,200 1.2000 1.200 1.170 1.200 1.200 1.200 1,000 1.2000 0.00%
2018-08-21 0 1.200 1.170 1.200 1.180 1.200 32,000 37,800 1.1813 1.200 1.170 1.200 1.180 1.200 32,000 1.1813 0.00%
2018-08-20 0 1.200 1.180 1.200 - - 0 0 - 1.200 1.180 1.200 - - 0 - 0.00%
2018-08-17 0 1.200 1.170 1.200 1.170 1.200 26,000 30,570 1.1758 1.200 1.170 1.200 1.170 1.200 26,000 1.1758 0.00%
2018-08-16 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2018-08-15 0 1.200 1.170 1.200 1.150 1.200 249,000 292,640 1.1753 1.200 1.170 1.200 1.150 1.200 249,000 1.1753 0.00%
2018-08-14 0 1.200 1.120 1.200 1.140 1.200 36,000 41,400 1.1500 1.200 1.120 1.200 1.140 1.200 36,000 1.1500 0.00%
2018-08-13 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2018-08-10 0 1.200 1.160 1.200 - - 3,000 3,510 1.1700 1.200 1.160 1.200 - - 3,000 1.1700 0.00%
2018-08-09 0 1.200 1.170 1.200 1.190 1.200 60,000 71,450 1.1908 1.200 1.170 1.200 1.190 1.200 60,000 1.1908 0.00%
2018-08-08 0 1.200 1.180 1.200 1.180 1.200 33,000 38,980 1.1812 1.200 1.180 1.200 1.180 1.200 33,000 1.1812 -0.83%
2018-08-07 0 1.210 1.180 1.210 1.200 1.210 20,000 24,140 1.2070 1.210 1.180 1.210 1.200 1.210 20,000 1.2070 0.83%
2018-08-06 0 1.200 1.160 1.200 1.160 1.210 42,000 50,260 1.1967 1.200 1.160 1.200 1.160 1.210 42,000 1.1967 -0.83%
2018-08-03 0 1.210 1.180 1.210 - - 0 0 - 1.210 1.180 1.210 - - 0 - 0.00%
2018-08-02 0 1.210 1.210 1.220 1.160 1.220 604,000 723,850 1.1984 1.210 1.210 1.220 1.160 1.220 604,000 1.1984 -1.63%
2018-08-01 0 1.230 1.190 1.240 1.180 1.230 316,000 384,590 1.2171 1.230 1.190 1.240 1.180 1.230 316,000 1.2171 1.65%
2018-07-31 0 1.210 1.170 1.210 1.200 1.210 238,000 285,700 1.2004 1.210 1.170 1.210 1.200 1.210 238,000 1.2004 0.83%
2018-07-30 0 1.200 1.180 1.200 1.170 1.200 2,000 2,370 1.1850 1.200 1.180 1.200 1.170 1.200 2,000 1.1850 -1.64%
2018-07-27 0 1.220 1.180 1.220 1.170 1.220 11,000 13,240 1.2036 1.220 1.180 1.220 1.170 1.220 11,000 1.2036 0.83%
2018-07-26 0 1.210 1.170 1.210 - - 0 0 - 1.210 1.170 1.210 - - 0 - 0.00%
2018-07-25 0 1.210 1.170 1.210 1.190 1.210 20,000 24,000 1.2000 1.210 1.170 1.210 1.190 1.210 20,000 1.2000 0.83%
2018-07-24 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - -0.83%
2018-07-23 0 1.210 1.170 1.210 1.170 1.210 89,000 105,330 1.1835 1.210 1.170 1.210 1.170 1.210 89,000 1.1835 2.54%
2018-07-20 0 1.180 1.150 1.180 1.100 1.180 1,129,000 1,268,430 1.1235 1.180 1.150 1.180 1.100 1.180 1,129,000 1.1235 0.00%
2018-07-19 0 1.180 1.150 1.180 1.130 1.180 187,000 214,760 1.1484 1.180 1.150 1.180 1.130 1.180 187,000 1.1484 0.85%
2018-07-18 0 1.170 1.160 1.170 1.160 1.190 98,000 115,370 1.1772 1.170 1.160 1.170 1.160 1.190 98,000 1.1772 0.00%
2018-07-17 0 1.170 1.100 1.180 1.130 1.200 278,000 327,270 1.1772 1.170 1.100 1.180 1.130 1.200 278,000 1.1772 -4.88%
2018-07-16 0 1.230 1.200 1.230 1.170 1.240 265,000 319,550 1.2058 1.230 1.200 1.230 1.170 1.240 265,000 1.2058 1.65%
2018-07-13 0 1.210 1.250 1.260 1.180 1.260 392,000 475,930 1.2141 1.210 1.250 1.260 1.180 1.260 392,000 1.2141 -6.20%
2018-07-12 0 1.290 1.200 1.290 1.150 1.290 434,000 537,850 1.2393 1.290 1.200 1.290 1.150 1.290 434,000 1.2393 5.74%
2018-07-11 0 1.220 1.160 1.230 1.160 1.270 138,000 164,810 1.1943 1.220 1.160 1.230 1.160 1.270 138,000 1.1943 -2.40%
2018-07-10 0 1.250 1.170 1.270 1.100 1.280 515,000 629,590 1.2225 1.250 1.170 1.270 1.100 1.280 515,000 1.2225 0.00%
2018-07-09 0 1.250 1.120 1.250 0.900 1.250 1,331,000 1,419,050 1.0662 1.250 1.120 1.250 0.900 1.250 1,331,000 1.0662 7.76%
2018-07-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2018-06-29 0 1.160 1.150 1.190 1.140 1.210 372,000 433,060 1.1641 1.160 1.150 1.190 1.140 1.210 372,000 1.1641 -6.45%
2018-06-28 0 1.240 1.200 1.260 1.190 1.270 314,000 383,170 1.2203 1.240 1.200 1.260 1.190 1.270 314,000 1.2203 -0.80%
2018-06-27 0 1.250 1.210 1.250 1.200 1.250 193,000 234,810 1.2166 1.250 1.210 1.250 1.200 1.250 193,000 1.2166 0.00%
2018-06-26 0 1.250 1.220 1.250 1.210 1.250 111,000 135,670 1.2223 1.250 1.220 1.250 1.210 1.250 111,000 1.2223 0.00%
2018-06-25 0 1.250 1.200 1.250 1.200 1.250 6,000 7,420 1.2367 1.250 1.200 1.250 1.200 1.250 6,000 1.2367 0.00%
2018-06-22 0 1.250 1.220 1.250 1.240 1.250 40,000 49,610 1.2403 1.250 1.220 1.250 1.240 1.250 40,000 1.2403 0.00%
2018-06-21 0 1.250 1.220 1.250 1.220 1.250 63,000 77,440 1.2292 1.250 1.220 1.250 1.220 1.250 63,000 1.2292 -1.57%
2018-06-20 0 1.270 1.230 1.270 1.200 1.280 74,000 89,080 1.2038 1.270 1.230 1.270 1.200 1.280 74,000 1.2038 -0.78%
2018-06-19 0 1.280 1.200 1.280 1.190 1.280 106,000 129,860 1.2251 1.280 1.200 1.280 1.190 1.280 106,000 1.2251 0.79%
2018-06-15 0 1.270 1.240 1.270 1.240 1.280 14,000 17,550 1.2536 1.270 1.240 1.270 1.240 1.280 14,000 1.2536 -0.78%
2018-06-14 0 1.280 1.230 1.280 - - 0 0 - 1.280 1.230 1.280 - - 0 - 0.00%
2018-06-13 0 1.280 1.230 1.280 1.280 1.280 8,000 10,240 1.2800 1.280 1.230 1.280 1.280 1.280 8,000 1.2800 0.00%
2018-06-12 0 1.280 1.230 1.280 - - 0 0 - 1.280 1.230 1.280 - - 0 - 0.00%
2018-06-11 0 1.280 1.240 1.280 1.220 1.290 161,000 201,150 1.2494 1.280 1.240 1.280 1.220 1.290 161,000 1.2494 1.59%
2018-06-08 0 1.260 1.220 1.260 1.250 1.260 15,000 18,840 1.2560 1.260 1.220 1.260 1.250 1.260 15,000 1.2560 0.00%
2018-06-07 0 1.260 1.220 1.260 1.210 1.270 91,000 112,390 1.2351 1.260 1.220 1.260 1.210 1.270 91,000 1.2351 -1.56%
2018-06-06 0 1.280 1.230 1.280 1.220 1.290 6,000 7,550 1.2583 1.280 1.230 1.280 1.220 1.290 6,000 1.2583 2.40%
2018-06-05 0 1.250 1.210 1.250 1.220 1.250 58,000 71,140 1.2266 1.250 1.210 1.250 1.220 1.250 58,000 1.2266 0.00%
2018-06-04 0 1.250 1.240 1.250 1.220 1.250 76,000 92,970 1.2233 1.250 1.240 1.250 1.220 1.250 76,000 1.2233 0.00%
2018-06-01 0 1.250 1.220 1.250 1.250 1.260 33,000 41,540 1.2588 1.250 1.220 1.250 1.250 1.260 33,000 1.2588 0.81%
2018-05-31 0 1.240 1.220 1.240 1.230 1.240 20,000 24,720 1.2360 1.240 1.220 1.240 1.230 1.240 20,000 1.2360 0.00%
2018-05-30 0 1.240 1.220 1.250 1.220 1.250 32,000 39,750 1.2422 1.240 1.220 1.250 1.220 1.250 32,000 1.2422 -0.80%
2018-05-29 0 1.250 1.220 1.250 1.230 1.250 23,000 28,350 1.2326 1.250 1.220 1.250 1.230 1.250 23,000 1.2326 -0.79%
2018-05-28 0 1.260 1.240 1.270 1.220 1.280 26,000 32,180 1.2377 1.260 1.240 1.270 1.220 1.280 26,000 1.2377 0.00%
2018-05-25 0 1.260 1.240 1.260 1.240 1.290 54,000 67,480 1.2496 1.260 1.240 1.260 1.240 1.290 54,000 1.2496 -2.33%
2018-05-24 0 1.290 1.260 1.290 1.240 1.330 31,000 40,000 1.2903 1.290 1.260 1.290 1.240 1.330 31,000 1.2903 1.57%
2018-05-23 0 1.270 1.250 1.280 1.230 1.290 64,000 80,300 1.2547 1.270 1.250 1.280 1.230 1.290 64,000 1.2547 -3.05%
2018-05-21 0 1.310 1.250 1.310 1.310 1.320 10,000 13,120 1.3120 1.310 1.250 1.310 1.310 1.320 10,000 1.3120 4.80%
2018-05-18 0 1.250 1.200 1.250 1.250 1.250 12,000 15,000 1.2500 1.250 1.200 1.250 1.250 1.250 12,000 1.2500 0.00%
2018-05-17 0 1.250 1.200 1.250 1.200 1.250 45,000 54,730 1.2162 1.250 1.200 1.250 1.200 1.250 45,000 1.2162 0.81%
2018-05-16 0 1.240 1.190 1.240 1.190 1.250 40,000 48,700 1.2175 1.240 1.190 1.240 1.190 1.250 40,000 1.2175 2.48%
2018-05-15 0 1.210 1.170 1.210 1.160 1.210 139,000 165,790 1.1927 1.210 1.170 1.210 1.160 1.210 139,000 1.1927 0.83%
2018-05-14 0 1.200 1.190 1.200 1.180 1.210 273,000 325,290 1.1915 1.200 1.190 1.200 1.180 1.210 273,000 1.1915 1.69%
2018-05-11 0 1.180 1.150 1.180 1.150 1.180 33,000 38,500 1.1667 1.180 1.150 1.180 1.150 1.180 33,000 1.1667 0.00%
2018-05-10 0 1.180 1.150 1.180 1.170 1.180 70,000 82,040 1.1720 1.180 1.150 1.180 1.170 1.180 70,000 1.1720 0.85%
2018-05-09 0 1.170 1.150 1.170 1.170 1.170 20,000 23,400 1.1700 1.170 1.150 1.170 1.170 1.170 20,000 1.1700 0.00%
2018-05-08 0 1.170 1.150 1.170 1.140 1.170 81,000 93,670 1.1564 1.170 1.150 1.170 1.140 1.170 81,000 1.1564 0.00%
2018-05-07 0 1.170 1.140 1.170 1.140 1.170 8,000 9,300 1.1625 1.170 1.140 1.170 1.140 1.170 8,000 1.1625 0.00%
2018-05-04 0 1.170 1.130 1.170 1.140 1.170 61,000 70,050 1.1484 1.170 1.130 1.170 1.140 1.170 61,000 1.1484 0.86%
2018-05-03 0 1.160 1.140 1.160 1.120 1.180 191,000 216,200 1.1319 1.160 1.140 1.160 1.120 1.180 191,000 1.1319 3.57%
2018-05-02 0 1.120 1.100 1.120 1.100 1.120 417,000 460,510 1.1043 1.120 1.100 1.120 1.100 1.120 417,000 1.1043 0.00%
2018-04-30 0 1.120 1.110 1.120 1.100 1.120 21,000 23,310 1.1100 1.120 1.110 1.120 1.100 1.120 21,000 1.1100 0.00%
2018-04-27 0 1.120 1.100 1.120 1.090 1.120 346,000 381,500 1.1026 1.120 1.100 1.120 1.090 1.120 346,000 1.1026 0.00%
2018-04-26 0 1.120 1.100 1.120 1.100 1.120 243,000 269,250 1.1080 1.120 1.100 1.120 1.100 1.120 243,000 1.1080 0.00%
2018-04-25 0 1.120 1.100 1.120 1.100 1.120 35,000 38,850 1.1100 1.120 1.100 1.120 1.100 1.120 35,000 1.1100 0.00%
2018-04-24 0 1.120 1.100 1.120 1.090 1.120 320,000 353,710 1.1053 1.120 1.100 1.120 1.090 1.120 320,000 1.1053 0.00%
2018-04-23 0 1.120 1.110 1.120 1.110 1.130 66,000 73,750 1.1174 1.120 1.110 1.120 1.110 1.130 66,000 1.1174 0.00%
2018-04-20 0 1.120 1.100 1.120 1.090 1.120 127,000 140,220 1.1041 1.120 1.100 1.120 1.090 1.120 127,000 1.1041 0.00%
2018-04-19 0 1.120 1.110 1.120 1.100 1.120 115,000 127,410 1.1079 1.120 1.110 1.120 1.100 1.120 115,000 1.1079 -0.88%
2018-04-18 0 1.130 1.110 1.130 1.110 1.130 187,000 209,840 1.1221 1.130 1.110 1.130 1.110 1.130 187,000 1.1221 0.00%
2018-04-17 0 1.130 1.120 1.130 1.120 1.140 166,000 186,610 1.1242 1.130 1.120 1.130 1.120 1.140 166,000 1.1242 -0.88%
2018-04-16 0 1.140 1.120 1.140 1.120 1.140 273,000 306,480 1.1226 1.140 1.120 1.140 1.120 1.140 273,000 1.1226 0.00%
2018-04-13 0 1.140 1.120 1.140 1.110 1.140 165,000 186,230 1.1287 1.140 1.120 1.140 1.110 1.140 165,000 1.1287 0.88%
2018-04-12 0 1.130 1.110 1.130 1.120 1.130 147,000 164,920 1.1219 1.130 1.110 1.130 1.120 1.130 147,000 1.1219 0.00%
2018-04-11 0 1.130 1.110 1.130 1.120 1.140 219,000 246,120 1.1238 1.130 1.110 1.130 1.120 1.140 219,000 1.1238 -0.88%
2018-04-10 0 1.140 1.120 1.140 1.110 1.150 162,000 184,030 1.1360 1.140 1.120 1.140 1.110 1.150 162,000 1.1360 0.00%
2018-04-09 0 1.140 1.110 1.140 1.120 1.140 71,000 80,240 1.1301 1.140 1.110 1.140 1.120 1.140 71,000 1.1301 0.88%
2018-04-06 0 1.130 1.110 1.130 1.090 1.140 1,008,000 1,121,870 1.1130 1.130 1.110 1.130 1.090 1.140 1,008,000 1.1130 0.89%
2018-04-04 0 1.120 1.100 1.110 1.100 1.140 556,000 622,990 1.1205 1.120 1.100 1.110 1.100 1.140 556,000 1.1205 -1.75%
2018-04-03 0 1.140 1.110 1.140 1.100 1.140 274,000 308,280 1.1251 1.140 1.110 1.140 1.100 1.140 274,000 1.1251 0.00%
2018-03-29 0 1.140 1.120 1.140 1.120 1.150 550,000 621,260 1.1296 1.140 1.120 1.140 1.120 1.150 550,000 1.1296 -0.87%
2018-03-28 0 1.150 1.130 1.150 1.110 1.150 722,000 816,920 1.1315 1.150 1.130 1.150 1.110 1.150 722,000 1.1315 0.00%
2018-03-27 0 1.150 1.120 1.150 1.100 1.150 341,000 384,090 1.1264 1.150 1.120 1.150 1.100 1.150 341,000 1.1264 0.00%
2018-03-26 0 1.150 1.130 1.150 1.120 1.150 94,000 106,690 1.1350 1.150 1.130 1.150 1.120 1.150 94,000 1.1350 0.00%
2018-03-23 0 1.150 1.100 1.150 1.140 1.150 170,000 193,810 1.1401 1.150 1.100 1.150 1.140 1.150 170,000 1.1401 0.00%
2018-03-22 0 1.150 1.130 1.150 1.130 1.150 318,000 360,810 1.1346 1.150 1.130 1.150 1.130 1.150 318,000 1.1346 0.00%
2018-03-21 0 1.150 1.130 1.150 1.130 1.150 177,000 201,080 1.1360 1.150 1.130 1.150 1.130 1.150 177,000 1.1360 0.00%
2018-03-20 0 1.150 1.140 1.150 1.120 1.150 185,000 210,210 1.1363 1.150 1.140 1.150 1.120 1.150 185,000 1.1363 0.00%
2018-03-19 0 1.150 1.130 1.150 1.120 1.150 150,000 170,300 1.1353 1.150 1.130 1.150 1.120 1.150 150,000 1.1353 0.00%
2018-03-16 0 1.150 1.130 1.150 1.130 1.150 25,000 28,350 1.1340 1.150 1.130 1.150 1.130 1.150 25,000 1.1340 0.00%
2018-03-15 0 1.150 1.130 1.150 1.130 1.150 17,000 19,370 1.1394 1.150 1.130 1.150 1.130 1.150 17,000 1.1394 0.00%
2018-03-14 0 1.150 1.130 1.150 1.120 1.150 201,000 227,470 1.1317 1.150 1.130 1.150 1.120 1.150 201,000 1.1317 0.00%
2018-03-13 0 1.150 1.120 1.150 1.120 1.150 208,000 235,460 1.1320 1.150 1.120 1.150 1.120 1.150 208,000 1.1320 0.00%
2018-03-12 0 1.150 1.130 1.150 1.120 1.150 82,000 92,870 1.1326 1.150 1.130 1.150 1.120 1.150 82,000 1.1326 0.00%
2018-03-09 0 1.150 1.130 1.150 1.150 1.150 6,000 6,900 1.1500 1.150 1.130 1.150 1.150 1.150 6,000 1.1500 0.00%
2018-03-08 0 1.150 1.130 1.150 1.130 1.150 6,000 6,840 1.1400 1.150 1.130 1.150 1.130 1.150 6,000 1.1400 0.00%
2018-03-07 0 1.150 1.130 1.150 1.130 1.150 7,000 7,970 1.1386 1.150 1.130 1.150 1.130 1.150 7,000 1.1386 0.00%
2018-03-06 0 1.150 1.130 1.150 1.090 1.150 464,000 521,990 1.1250 1.150 1.130 1.150 1.090 1.150 464,000 1.1250 0.00%
2018-03-05 0 1.150 1.130 1.160 1.130 1.160 296,000 336,060 1.1353 1.150 1.130 1.160 1.130 1.160 296,000 1.1353 -1.71%
2018-03-02 0 1.170 1.130 1.170 1.130 1.170 152,000 173,900 1.1441 1.170 1.130 1.170 1.130 1.170 152,000 1.1441 0.00%
2018-03-01 0 1.170 1.130 1.170 1.170 1.170 50,000 58,500 1.1700 1.170 1.130 1.170 1.170 1.170 50,000 1.1700 0.86%
2018-02-28 0 1.160 1.150 1.160 1.140 1.170 27,000 31,120 1.1526 1.160 1.150 1.160 1.140 1.170 27,000 1.1526 0.00%
2018-02-27 0 1.160 1.130 1.160 1.100 1.170 407,000 459,310 1.1285 1.160 1.130 1.160 1.100 1.170 407,000 1.1285 -0.85%
2018-02-26 0 1.170 1.150 1.170 1.150 1.170 16,000 18,600 1.1625 1.170 1.150 1.170 1.150 1.170 16,000 1.1625 0.00%
2018-02-23 0 1.170 1.150 1.170 1.150 1.170 25,000 28,850 1.1540 1.170 1.150 1.170 1.150 1.170 25,000 1.1540 0.86%
2018-02-22 0 1.160 1.140 1.160 1.140 1.160 51,000 58,840 1.1537 1.160 1.140 1.160 1.140 1.160 51,000 1.1537 -1.69%
2018-02-21 0 1.180 1.150 1.180 1.150 1.180 8,000 9,350 1.1688 1.180 1.150 1.180 1.150 1.180 8,000 1.1688 0.00%
2018-02-20 0 1.180 1.160 1.180 1.160 1.180 676,000 790,740 1.1697 1.180 1.160 1.180 1.160 1.180 676,000 1.1697 0.85%
2018-02-15 0 1.170 1.140 1.170 1.160 1.170 25,000 29,050 1.1620 1.170 1.140 1.170 1.160 1.170 25,000 1.1620 0.86%
2018-02-14 0 1.160 1.130 1.160 1.140 1.160 82,000 93,620 1.1417 1.160 1.130 1.160 1.140 1.160 82,000 1.1417 0.00%
2018-02-13 0 1.160 1.120 1.160 1.120 1.170 159,000 181,430 1.1411 1.160 1.120 1.160 1.120 1.170 159,000 1.1411 -0.85%
2018-02-12 0 1.170 1.150 1.170 1.160 1.180 30,000 34,900 1.1633 1.170 1.150 1.170 1.160 1.180 30,000 1.1633 0.86%
2018-02-09 0 1.160 1.130 1.160 1.120 1.180 422,000 485,740 1.1510 1.160 1.130 1.160 1.120 1.180 422,000 1.1510 -3.33%
2018-02-08 0 1.200 1.190 1.200 1.170 1.200 161,000 190,430 1.1828 1.200 1.190 1.200 1.170 1.200 161,000 1.1828 0.84%
2018-02-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-06 0 1.190 1.160 1.190 1.150 1.200 277,000 323,690 1.1686 1.190 1.160 1.190 1.150 1.200 277,000 1.1686 -0.83%
2018-02-05 0 1.200 1.180 1.200 1.170 1.210 241,000 284,530 1.1806 1.200 1.180 1.200 1.170 1.210 241,000 1.1806 -0.83%
2018-02-02 0 1.210 1.200 1.210 1.180 1.220 448,000 538,690 1.2024 1.210 1.200 1.210 1.180 1.220 448,000 1.2024 0.00%
2018-02-01 0 1.210 1.190 1.210 1.120 1.220 1,302,000 1,532,380 1.1769 1.210 1.190 1.210 1.120 1.220 1,302,000 1.1769 -0.82%
2018-01-31 0 1.220 1.210 1.220 1.160 1.220 81,000 95,770 1.1823 1.220 1.210 1.220 1.160 1.220 81,000 1.1823 0.00%
2018-01-30 0 1.220 1.200 1.220 1.150 1.220 358,000 425,000 1.1872 1.220 1.200 1.220 1.150 1.220 358,000 1.1872 1.67%
2018-01-29 0 1.200 1.200 1.220 1.200 1.230 215,000 262,320 1.2201 1.200 1.200 1.220 1.200 1.230 215,000 1.2201 -4.00%
2018-01-26 0 1.250 1.240 1.260 1.200 1.260 187,000 231,700 1.2390 1.250 1.240 1.260 1.200 1.260 187,000 1.2390 -0.79%
2018-01-25 0 1.260 1.250 1.260 1.250 1.260 35,000 44,050 1.2586 1.260 1.250 1.260 1.250 1.260 35,000 1.2586 0.00%
2018-01-24 0 1.260 1.230 1.260 1.230 1.260 111,000 138,710 1.2496 1.260 1.230 1.260 1.230 1.260 111,000 1.2496 0.00%
2018-01-23 0 1.260 1.240 1.260 1.240 1.260 93,010 116,082 1.2481 1.260 1.240 1.260 1.240 1.260 93,010 1.2481 -0.79%
2018-01-22 0 1.270 1.260 1.270 1.250 1.270 42,000 53,010 1.2621 1.270 1.260 1.270 1.250 1.270 42,000 1.2621 0.79%
2018-01-19 0 1.260 1.250 1.270 1.250 1.260 32,000 40,300 1.2594 1.260 1.250 1.270 1.250 1.260 32,000 1.2594 -0.79%
2018-01-18 0 1.270 1.240 1.270 1.230 1.270 490,000 612,190 1.2494 1.270 1.240 1.270 1.230 1.270 490,000 1.2494 0.79%
2018-01-17 0 1.260 1.260 1.270 1.250 1.270 18,000 22,600 1.2556 1.260 1.260 1.270 1.250 1.270 18,000 1.2556 0.00%
2018-01-16 0 1.260 1.240 1.260 1.250 1.260 30,000 37,660 1.2553 1.260 1.240 1.260 1.250 1.260 30,000 1.2553 -0.79%
2018-01-15 0 1.270 1.250 1.270 1.250 1.270 12,000 15,060 1.2550 1.270 1.250 1.270 1.250 1.270 12,000 1.2550 0.00%
2018-01-12 0 1.270 1.250 1.270 1.240 1.280 159,000 200,540 1.2613 1.270 1.250 1.270 1.240 1.280 159,000 1.2613 0.00%
2018-01-11 0 1.270 1.260 1.270 1.240 1.270 76,000 95,560 1.2574 1.270 1.260 1.270 1.240 1.270 76,000 1.2574 0.79%
2018-01-10 0 1.260 1.240 1.260 1.240 1.260 97,040 120,788 1.2447 1.260 1.240 1.260 1.240 1.260 97,040 1.2447 -1.56%
2018-01-09 0 1.280 1.250 1.280 1.240 1.290 295,000 371,180 1.2582 1.280 1.250 1.280 1.240 1.290 295,000 1.2582 1.59%
2018-01-08 0 1.260 1.250 1.260 1.240 1.290 48,000 61,350 1.2781 1.260 1.250 1.260 1.240 1.290 48,000 1.2781 0.00%
2018-01-05 0 1.260 1.260 1.270 1.250 1.270 129,960 163,622 1.2590 1.260 1.260 1.270 1.250 1.270 129,960 1.2590 0.00%
2018-01-04 0 1.260 1.230 1.260 1.230 1.260 78,000 97,150 1.2455 1.260 1.230 1.260 1.230 1.260 78,000 1.2455 0.00%
2018-01-03 0 1.260 1.240 1.260 1.250 1.290 59,000 74,990 1.2710 1.260 1.240 1.260 1.250 1.290 59,000 1.2710 -0.79%
2018-01-02 0 1.270 1.250 1.270 1.240 1.270 83,000 105,110 1.2664 1.270 1.250 1.270 1.240 1.270 83,000 1.2664 0.79%
2017-12-29 0 1.260 1.250 1.260 1.250 1.260 64,000 80,560 1.2588 1.260 1.250 1.260 1.250 1.260 64,000 1.2588 -3.08%
2017-12-28 0 1.300 1.250 1.300 1.240 1.300 465,000 579,690 1.2466 1.300 1.250 1.300 1.240 1.300 465,000 1.2466 3.17%
2017-12-27 0 1.260 1.240 1.260 1.250 1.260 56,000 70,290 1.2552 1.260 1.240 1.260 1.250 1.260 56,000 1.2552 0.00%
2017-12-22 0 1.260 1.260 1.270 1.250 1.270 838,000 1,057,750 1.2622 1.260 1.260 1.270 1.250 1.270 838,000 1.2622 0.00%
2017-12-21 0 1.260 1.260 1.270 1.250 1.260 92,000 115,670 1.2573 1.260 1.260 1.270 1.250 1.260 92,000 1.2573 0.00%
2017-12-20 0 1.260 1.250 1.260 1.250 1.260 93,000 117,090 1.2590 1.260 1.250 1.260 1.250 1.260 93,000 1.2590 0.00%
2017-12-19 0 1.260 1.240 1.260 1.250 1.260 15,000 18,820 1.2547 1.260 1.240 1.260 1.250 1.260 15,000 1.2547 -0.79%
2017-12-18 0 1.270 1.250 1.270 1.250 1.270 192,000 241,060 1.2555 1.270 1.250 1.270 1.250 1.270 192,000 1.2555 0.00%
2017-12-15 0 1.270 1.270 1.280 1.260 1.270 463,000 585,180 1.2639 1.270 1.270 1.280 1.260 1.270 463,000 1.2639 0.00%
2017-12-14 0 1.270 1.260 1.270 1.260 1.270 353,000 446,980 1.2662 1.270 1.260 1.270 1.260 1.270 353,000 1.2662 0.00%
2017-12-13 0 1.270 1.250 1.270 1.240 1.270 95,000 119,050 1.2532 1.270 1.250 1.270 1.240 1.270 95,000 1.2532 0.00%
2017-12-12 0 1.270 1.240 1.270 1.240 1.270 94,000 117,480 1.2498 1.270 1.240 1.270 1.240 1.270 94,000 1.2498 0.00%
2017-12-11 0 1.270 1.240 1.270 1.240 1.270 217,000 272,970 1.2579 1.270 1.240 1.270 1.240 1.270 217,000 1.2579 0.00%
2017-12-08 0 1.270 1.250 1.270 1.260 1.270 128,000 161,380 1.2608 1.270 1.250 1.270 1.260 1.270 128,000 1.2608 0.00%
2017-12-07 0 1.270 1.250 1.270 1.220 1.270 197,000 247,890 1.2583 1.270 1.250 1.270 1.220 1.270 197,000 1.2583 0.00%
2017-12-06 0 1.270 1.260 1.270 1.250 1.280 330,000 416,260 1.2614 1.270 1.260 1.270 1.250 1.280 330,000 1.2614 -2.31%
2017-12-05 0 1.300 1.280 1.300 1.280 1.300 588,000 760,730 1.2938 1.300 1.280 1.300 1.280 1.300 588,000 1.2938 -1.52%
2017-12-04 0 1.320 1.290 1.320 1.270 1.340 2,193,000 2,853,730 1.3013 1.320 1.290 1.320 1.270 1.340 2,193,000 1.3013 3.94%
2017-12-01 0 1.270 1.270 1.280 1.260 1.280 529,000 672,240 1.2708 1.270 1.270 1.280 1.260 1.280 529,000 1.2708 0.00%
2017-11-30 0 1.270 1.270 1.290 1.260 1.290 182,200 231,948 1.2730 1.270 1.270 1.290 1.260 1.290 182,200 1.2730 -0.78%
2017-11-29 0 1.280 1.280 1.290 1.260 1.280 326,000 414,530 1.2716 1.280 1.280 1.290 1.260 1.280 326,000 1.2716 0.79%
2017-11-28 0 1.270 1.270 1.280 1.270 1.290 645,000 820,730 1.2724 1.270 1.270 1.280 1.270 1.290 645,000 1.2724 0.00%
2017-11-27 0 1.270 1.270 1.290 1.270 1.280 50,000 63,650 1.2730 1.270 1.270 1.290 1.270 1.280 50,000 1.2730 0.00%
2017-11-24 0 1.270 1.270 1.280 1.260 1.300 167,000 212,440 1.2721 1.270 1.270 1.280 1.260 1.300 167,000 1.2721 0.00%
2017-11-23 0 1.270 1.270 1.280 1.250 1.280 1,996,000 2,535,100 1.2701 1.270 1.270 1.280 1.250 1.280 1,996,000 1.2701 0.00%
2017-11-22 0 1.270 1.250 1.270 1.250 1.270 288,000 361,780 1.2562 1.270 1.250 1.270 1.250 1.270 288,000 1.2562 0.00%
2017-11-21 0 1.270 1.260 1.270 1.230 1.270 668,000 838,830 1.2557 1.270 1.260 1.270 1.230 1.270 668,000 1.2557 0.79%
2017-11-20 0 1.260 1.230 1.260 1.230 1.260 237,000 294,630 1.2432 1.260 1.230 1.260 1.230 1.260 237,000 1.2432 0.00%
2017-11-17 0 1.260 1.230 1.260 1.230 1.260 266,000 330,600 1.2429 1.260 1.230 1.260 1.230 1.260 266,000 1.2429 0.00%
2017-11-16 0 1.260 1.240 1.260 1.240 1.260 80,000 100,400 1.2550 1.260 1.240 1.260 1.240 1.260 80,000 1.2550 -0.79%
2017-11-15 0 1.270 1.220 1.270 1.230 1.270 268,000 334,450 1.2479 1.270 1.220 1.270 1.230 1.270 268,000 1.2479 0.79%
2017-11-14 0 1.260 1.240 1.270 1.230 1.260 353,000 438,390 1.2419 1.260 1.240 1.270 1.230 1.260 353,000 1.2419 0.00%
2017-11-13 0 1.260 1.260 1.270 1.250 1.260 226,000 282,980 1.2521 1.260 1.260 1.270 1.250 1.260 226,000 1.2521 -0.79%
2017-11-10 0 1.270 1.260 1.270 1.200 1.280 925,000 1,148,190 1.2413 1.270 1.260 1.270 1.200 1.280 925,000 1.2413 -0.78%
2017-11-09 0 1.280 1.270 1.280 1.240 1.280 347,000 442,350 1.2748 1.280 1.270 1.280 1.240 1.280 347,000 1.2748 1.59%
2017-11-08 0 1.260 1.250 1.290 1.260 1.280 116,000 146,840 1.2659 1.260 1.250 1.290 1.260 1.280 116,000 1.2659 -3.82%
2017-11-07 0 1.310 1.300 1.320 1.240 1.310 193,000 246,740 1.2784 1.310 1.300 1.320 1.240 1.310 193,000 1.2784 3.15%
2017-11-06 0 1.270 1.240 1.270 1.220 1.270 156,000 194,430 1.2463 1.270 1.240 1.270 1.220 1.270 156,000 1.2463 0.00%
2017-11-03 0 1.270 1.260 1.270 1.250 1.280 138,000 175,590 1.2724 1.270 1.260 1.270 1.250 1.280 138,000 1.2724 -0.78%
2017-11-02 0 1.280 1.250 1.280 1.240 1.280 280,000 353,720 1.2633 1.280 1.250 1.280 1.240 1.280 280,000 1.2633 0.79%
2017-11-01 0 1.270 1.230 1.270 1.220 1.280 921,000 1,145,440 1.2437 1.270 1.230 1.270 1.220 1.280 921,000 1.2437 0.00%
2017-10-31 0 1.270 1.260 1.300 1.230 1.490 2,474,000 3,199,350 1.2932 1.270 1.260 1.300 1.230 1.490 2,474,000 1.2932 4.10%
2017-10-30 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-10-27 0 1.220 1.210 1.220 1.180 1.220 390,000 470,590 1.2066 1.220 1.210 1.220 1.180 1.220 390,000 1.2066 3.39%
2017-10-26 0 1.180 1.170 1.200 1.170 1.200 328,000 388,870 1.1856 1.180 1.170 1.200 1.170 1.200 328,000 1.1856 -0.84%
2017-10-25 0 1.190 1.180 1.190 1.170 1.190 512,000 601,120 1.1741 1.190 1.180 1.190 1.170 1.190 512,000 1.1741 1.71%
2017-10-24 0 1.170 1.160 1.180 1.160 1.210 907,000 1,072,870 1.1829 1.170 1.160 1.180 1.160 1.210 907,000 1.1829 -3.31%
2017-10-23 0 1.210 1.170 1.210 1.160 1.210 1,297,000 1,529,220 1.1790 1.210 1.170 1.210 1.160 1.210 1,297,000 1.1790 0.83%
2017-10-20 0 1.200 1.190 1.200 1.200 1.200 23,000 27,600 1.2000 1.200 1.190 1.200 1.200 1.200 23,000 1.2000 0.00%
2017-10-19 0 1.200 1.190 1.200 1.190 1.200 315,000 375,680 1.1926 1.200 1.190 1.200 1.190 1.200 315,000 1.1926 -0.83%
2017-10-18 0 1.210 1.200 1.210 1.180 1.210 326,000 389,830 1.1958 1.210 1.200 1.210 1.180 1.210 326,000 1.1958 0.83%
2017-10-17 0 1.200 1.180 1.200 1.180 1.210 243,000 289,150 1.1899 1.200 1.180 1.200 1.180 1.210 243,000 1.1899 0.00%
2017-10-16 0 1.200 1.200 1.210 1.200 1.230 57,000 69,680 1.2225 1.200 1.200 1.210 1.200 1.230 57,000 1.2225 -1.64%
2017-10-13 0 1.220 1.210 1.220 1.200 1.220 95,000 114,720 1.2076 1.220 1.210 1.220 1.200 1.220 95,000 1.2076 0.83%
2017-10-12 0 1.210 1.200 1.230 1.200 1.260 895,000 1,088,040 1.2157 1.210 1.200 1.230 1.200 1.260 895,000 1.2157 -2.42%
2017-10-11 0 1.240 1.210 1.240 1.210 1.250 414,000 507,570 1.2260 1.240 1.210 1.240 1.210 1.250 414,000 1.2260 0.00%
2017-10-10 0 1.240 1.220 1.240 1.220 1.240 331,000 404,720 1.2227 1.240 1.220 1.240 1.220 1.240 331,000 1.2227 -1.59%
2017-10-09 0 1.260 1.230 1.260 1.220 1.280 323,000 402,650 1.2466 1.260 1.230 1.260 1.220 1.280 323,000 1.2466 -1.56%
2017-10-06 0 1.280 1.270 1.280 1.230 1.280 495,000 623,880 1.2604 1.280 1.270 1.280 1.230 1.280 495,000 1.2604 0.79%
2017-10-04 0 1.270 1.230 1.270 1.200 1.270 392,000 486,850 1.2420 1.270 1.230 1.270 1.200 1.270 392,000 1.2420 0.79%
2017-10-03 0 1.260 1.220 1.260 1.220 1.260 78,000 97,320 1.2477 1.260 1.220 1.260 1.220 1.260 78,000 1.2477 0.00%
2017-09-29 0 1.260 1.200 1.260 1.190 1.260 727,000 893,180 1.2286 1.260 1.200 1.260 1.190 1.260 727,000 1.2286 4.13%
2017-09-28 0 1.210 1.190 1.210 1.190 1.220 197,000 238,050 1.2084 1.210 1.190 1.210 1.190 1.220 197,000 1.2084 -0.82%
2017-09-27 0 1.220 1.190 1.220 1.180 1.220 402,000 480,030 1.1941 1.220 1.190 1.220 1.180 1.220 402,000 1.1941 1.67%
2017-09-26 0 1.200 1.180 1.210 1.180 1.200 224,000 267,720 1.1952 1.200 1.180 1.210 1.180 1.200 224,000 1.1952 0.84%
2017-09-25 0 1.190 1.180 1.220 1.180 1.230 471,000 567,480 1.2048 1.190 1.180 1.220 1.180 1.230 471,000 1.2048 -2.46%
2017-09-22 0 1.220 1.190 1.220 1.190 1.220 263,000 318,000 1.2091 1.220 1.190 1.220 1.190 1.220 263,000 1.2091 1.67%
2017-09-21 0 1.200 1.180 1.200 1.150 1.210 620,000 738,140 1.1905 1.200 1.180 1.200 1.150 1.210 620,000 1.1905 0.84%
2017-09-20 0 1.190 1.180 1.190 1.160 1.230 1,380,000 1,637,900 1.1869 1.190 1.180 1.190 1.160 1.230 1,380,000 1.1869 -3.25%
2017-09-19 0 1.230 1.210 1.230 1.200 1.240 263,000 322,120 1.2248 1.230 1.210 1.230 1.200 1.240 263,000 1.2248 0.82%
2017-09-18 0 1.220 1.200 1.210 1.180 1.230 616,000 737,690 1.1975 1.220 1.200 1.210 1.180 1.230 616,000 1.1975 -1.61%
2017-09-15 0 1.240 1.220 1.240 1.190 1.250 1,237,000 1,489,890 1.2044 1.240 1.220 1.240 1.190 1.250 1,237,000 1.2044 3.33%
2017-09-14 0 1.200 1.180 1.200 1.180 1.250 1,494,000 1,817,590 1.2166 1.200 1.180 1.200 1.180 1.250 1,494,000 1.2166 -5.51%
2017-09-13 0 1.270 1.230 1.290 1.220 1.290 1,926,000 2,392,810 1.2424 1.270 1.230 1.290 1.220 1.290 1,926,000 1.2424 -1.55%
2017-09-12 0 1.290 1.270 1.310 1.270 1.370 2,138,000 2,798,470 1.3089 1.290 1.270 1.310 1.270 1.370 2,138,000 1.3089 -7.86%
2017-09-11 0 1.400 1.370 1.400 1.320 1.480 5,922,000 8,081,680 1.3647 1.400 1.370 1.400 1.320 1.480 5,922,000 1.3647 -2.10%
2017-09-08 0 1.430 1.430 1.440 1.190 1.440 6,594,000 8,582,430 1.3016 1.430 1.430 1.440 1.190 1.440 6,594,000 1.3016 18.18%
2017-09-07 0 1.210 1.200 1.210 1.200 1.210 6,159,000 7,400,930 1.2016 1.210 1.200 1.210 1.200 1.210 6,159,000 1.2016 0.00%
2017-09-06 0 1.210 1.190 1.210 1.180 1.210 1,529,000 1,832,410 1.1984 1.210 1.190 1.210 1.180 1.210 1,529,000 1.1984 0.83%
2017-09-05 0 1.200 1.190 1.200 1.190 1.200 67,000 80,350 1.1993 1.200 1.190 1.200 1.190 1.200 67,000 1.1993 -0.83%
2017-09-04 0 1.210 1.190 1.210 1.190 1.220 3,334,000 4,033,790 1.2099 1.210 1.190 1.210 1.190 1.220 3,334,000 1.2099 -0.82%
2017-09-01 0 1.220 1.190 1.220 1.180 1.220 1,594,000 1,921,790 1.2056 1.220 1.190 1.220 1.180 1.220 1,594,000 1.2056 0.83%
2017-08-31 0 1.210 1.190 1.210 1.170 1.210 4,594,000 5,523,920 1.2024 1.210 1.190 1.210 1.170 1.210 4,594,000 1.2024 0.83%
2017-08-30 0 1.200 1.170 1.200 1.170 1.200 174,000 206,090 1.1844 1.200 1.170 1.200 1.170 1.200 174,000 1.1844 0.84%
2017-08-29 0 1.190 1.160 1.190 1.160 1.200 3,539,000 4,201,450 1.1872 1.190 1.160 1.190 1.160 1.200 3,539,000 1.1872 0.00%
2017-08-28 0 1.190 1.100 1.180 1.100 1.200 893,000 1,041,480 1.1663 1.190 1.100 1.180 1.100 1.200 893,000 1.1663 -2.46%
2017-08-25 0 1.220 1.200 1.220 1.180 1.220 542,000 649,755 1.1988 1.220 1.200 1.220 1.180 1.220 542,000 1.1988 -1.61%
2017-08-24 0 1.240 1.190 1.240 1.170 1.240 699,000 838,270 1.1992 1.240 1.190 1.240 1.170 1.240 699,000 1.1992 3.33%
2017-08-22 0 1.200 1.180 1.200 1.180 1.200 154,000 183,080 1.1888 1.200 1.180 1.200 1.180 1.200 154,000 1.1888 0.00%
2017-08-21 0 1.200 1.180 1.200 1.180 1.210 203,000 243,220 1.1981 1.200 1.180 1.200 1.180 1.210 203,000 1.1981 -1.64%
2017-08-18 0 1.220 1.180 1.220 1.180 1.220 533,000 637,180 1.1955 1.220 1.180 1.220 1.180 1.220 533,000 1.1955 1.67%
2017-08-17 0 1.200 1.180 1.200 1.180 1.200 162,000 192,170 1.1862 1.200 1.180 1.200 1.180 1.200 162,000 1.1862 0.00%
2017-08-16 0 1.200 1.180 1.200 1.170 1.200 202,000 239,800 1.1871 1.200 1.180 1.200 1.170 1.200 202,000 1.1871 0.84%
2017-08-15 0 1.190 1.180 1.190 1.180 1.210 502,000 598,280 1.1918 1.190 1.180 1.190 1.180 1.210 502,000 1.1918 -2.46%
2017-08-14 0 1.220 1.190 1.220 1.190 1.220 3,634,000 4,384,500 1.2065 1.220 1.190 1.220 1.190 1.220 3,634,000 1.2065 -2.40%
2017-08-11 0 1.250 1.190 1.250 1.110 1.250 5,732,000 6,983,050 1.2183 1.250 1.190 1.250 1.110 1.250 5,732,000 1.2183 4.17%
2017-08-10 0 1.200 1.190 1.200 1.190 1.230 3,191,000 3,908,400 1.2248 1.200 1.190 1.200 1.190 1.230 3,191,000 1.2248 -1.64%
2017-08-09 0 1.220 1.200 1.220 1.200 1.230 3,313,000 4,074,280 1.2298 1.220 1.200 1.220 1.200 1.230 3,313,000 1.2298 0.83%
2017-08-08 0 1.210 1.190 1.210 1.190 1.290 401,000 484,030 1.2071 1.210 1.190 1.210 1.190 1.290 401,000 1.2071 -1.63%
2017-08-07 0 1.230 1.200 1.230 1.200 1.230 310,000 373,980 1.2064 1.230 1.200 1.230 1.200 1.230 310,000 1.2064 -2.38%
2017-08-04 0 1.260 1.210 1.260 1.210 1.300 482,000 593,440 1.2312 1.260 1.210 1.260 1.210 1.300 482,000 1.2312 -3.08%
2017-08-03 0 1.300 1.250 1.300 1.180 1.300 508,000 624,500 1.2293 1.300 1.250 1.300 1.180 1.300 508,000 1.2293 9.24%
2017-08-02 0 1.190 1.190 1.200 1.170 1.200 114,000 134,200 1.1772 1.190 1.190 1.200 1.170 1.200 114,000 1.1772 -1.65%
2017-08-01 0 1.210 1.200 1.210 1.180 1.220 484,000 579,290 1.1969 1.210 1.200 1.210 1.180 1.220 484,000 1.1969 0.83%
2017-07-31 0 1.200 1.180 1.200 1.180 1.200 1,396,000 1,654,570 1.1852 1.200 1.180 1.200 1.180 1.200 1,396,000 1.1852 0.00%
2017-07-28 0 1.200 1.190 1.200 1.180 1.200 623,000 741,420 1.1901 1.200 1.190 1.200 1.180 1.200 623,000 1.1901 0.00%
2017-07-27 0 1.200 1.180 1.200 1.180 1.230 4,590,000 5,534,900 1.2059 1.200 1.180 1.200 1.180 1.230 4,590,000 1.2059 0.00%
2017-07-26 0 1.200 1.180 1.200 1.170 1.230 2,651,000 3,226,330 1.2170 1.200 1.180 1.200 1.170 1.230 2,651,000 1.2170 0.00%
2017-07-25 0 1.200 1.180 1.210 1.180 1.230 4,768,000 5,794,010 1.2152 1.200 1.180 1.210 1.180 1.230 4,768,000 1.2152 0.84%
2017-07-24 0 1.190 1.180 1.200 1.190 1.200 411,000 489,420 1.1908 1.190 1.180 1.200 1.190 1.200 411,000 1.1908 -4.80%
2017-07-21 0 1.250 1.240 1.250 1.180 1.250 465,000 563,970 1.2128 1.250 1.240 1.250 1.180 1.250 465,000 1.2128 1.63%
2017-07-20 0 1.230 1.200 1.230 1.190 1.250 16,919,000 20,327,820 1.2015 1.230 1.200 1.230 1.190 1.250 16,919,000 1.2015 2.50%
2017-07-19 0 1.200 1.150 1.210 1.180 1.240 506,000 613,510 1.2125 1.200 1.150 1.210 1.180 1.240 506,000 1.2125 -4.00%
2017-07-18 0 1.250 1.240 1.250 1.180 1.250 298,000 360,500 1.2097 1.250 1.240 1.250 1.180 1.250 298,000 1.2097 0.81%
2017-07-17 0 1.240 1.230 1.240 1.150 1.240 386,000 466,390 1.2083 1.240 1.230 1.240 1.150 1.240 386,000 1.2083 0.81%
2017-07-14 0 1.230 1.220 1.230 1.180 1.230 2,006,000 2,399,250 1.1960 1.230 1.220 1.230 1.180 1.230 2,006,000 1.1960 0.82%
2017-07-13 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2017-06-30 0 1.220 1.190 1.220 1.180 1.220 633,000 760,280 1.2011 1.220 1.190 1.220 1.180 1.220 633,000 1.2011 0.00%
2017-06-29 0 1.220 1.180 1.220 1.160 1.220 561,000 671,650 1.1972 1.220 1.180 1.220 1.160 1.220 561,000 1.1972 -0.81%
2017-06-28 0 1.230 1.190 1.230 1.080 1.230 3,164,000 3,697,380 1.1686 1.230 1.190 1.230 1.080 1.230 3,164,000 1.1686 1.65%
2017-06-27 0 1.210 1.170 1.210 1.080 1.210 5,300,000 6,026,500 1.1371 1.210 1.170 1.210 1.080 1.210 5,300,000 1.1371 0.83%
2017-06-26 0 1.200 1.190 1.200 1.190 1.230 657,000 799,430 1.2168 1.200 1.190 1.200 1.190 1.230 657,000 1.2168 -1.64%
2017-06-23 0 1.220 1.200 1.220 1.200 1.230 2,396,000 2,912,620 1.2156 1.220 1.200 1.220 1.200 1.230 2,396,000 1.2156 -0.81%
2017-06-22 0 1.230 1.210 1.230 1.210 1.230 1,534,000 1,869,870 1.2190 1.230 1.210 1.230 1.210 1.230 1,534,000 1.2190 0.00%
2017-06-21 0 1.230 1.220 1.230 1.220 1.240 1,712,000 2,102,770 1.2283 1.230 1.220 1.230 1.220 1.240 1,712,000 1.2283 -1.60%
2017-06-20 0 1.250 1.240 1.250 1.220 1.250 2,405,000 2,955,960 1.2291 1.250 1.240 1.250 1.220 1.250 2,405,000 1.2291 0.81%
2017-06-19 0 1.240 1.230 1.240 1.230 1.240 1,713,000 2,107,070 1.2300 1.240 1.230 1.240 1.230 1.240 1,713,000 1.2300 0.00%
2017-06-16 0 1.240 1.220 1.240 1.220 1.240 2,164,000 2,663,090 1.2306 1.240 1.220 1.240 1.220 1.240 2,164,000 1.2306 0.00%
2017-06-15 0 1.240 1.230 1.240 1.230 1.250 1,704,000 2,111,940 1.2394 1.240 1.230 1.240 1.230 1.250 1,704,000 1.2394 -0.80%
2017-06-14 0 1.250 1.240 1.250 1.230 1.250 1,682,000 2,088,460 1.2417 1.250 1.240 1.250 1.230 1.250 1,682,000 1.2417 0.81%
2017-06-13 0 1.240 1.230 1.240 1.230 1.240 2,358,000 2,921,310 1.2389 1.240 1.230 1.240 1.230 1.240 2,358,000 1.2389 0.81%
2017-06-12 0 1.230 1.230 1.240 1.230 1.250 1,750,000 2,160,170 1.2344 1.230 1.230 1.240 1.230 1.250 1,750,000 1.2344 -1.60%
2017-06-09 0 1.250 1.230 1.250 1.220 1.250 1,925,000 2,353,290 1.2225 1.250 1.230 1.250 1.220 1.250 1,925,000 1.2225 1.63%
2017-06-08 0 1.230 1.220 1.230 1.210 1.250 2,105,000 2,576,610 1.2240 1.230 1.220 1.230 1.210 1.250 2,105,000 1.2240 -0.81%
2017-06-07 0 1.240 1.220 1.250 1.230 1.240 1,925,000 2,369,740 1.2310 1.240 1.220 1.250 1.230 1.240 1,925,000 1.2310 0.00%
2017-06-06 0 1.240 1.230 1.240 1.220 1.240 2,613,000 3,223,540 1.2337 1.240 1.230 1.240 1.220 1.240 2,613,000 1.2337 0.00%
2017-06-05 0 1.240 1.230 1.240 1.230 1.250 2,743,000 3,402,720 1.2405 1.240 1.230 1.240 1.230 1.250 2,743,000 1.2405 0.00%
2017-06-02 0 1.240 1.230 1.240 1.230 1.250 1,524,000 1,892,670 1.2419 1.240 1.230 1.240 1.230 1.250 1,524,000 1.2419 -0.80%
2017-06-01 0 1.250 1.240 1.250 1.240 1.260 1,514,000 1,883,110 1.2438 1.250 1.240 1.250 1.240 1.260 1,514,000 1.2438 0.00%
2017-05-31 0 1.250 1.240 1.250 1.240 1.260 1,391,000 1,733,980 1.2466 1.250 1.240 1.250 1.240 1.260 1,391,000 1.2466 0.81%
2017-05-29 0 1.240 1.230 1.260 1.230 1.270 1,455,000 1,817,700 1.2493 1.240 1.230 1.260 1.230 1.270 1,455,000 1.2493 -2.36%
2017-05-26 0 1.270 1.260 1.270 1.250 1.270 2,045,000 2,566,580 1.2551 1.270 1.260 1.270 1.250 1.270 2,045,000 1.2551 0.00%
2017-05-25 0 1.270 1.250 1.270 1.250 1.280 1,980,000 2,495,260 1.2602 1.270 1.250 1.270 1.250 1.280 1,980,000 1.2602 0.00%
2017-05-24 0 1.270 1.240 1.270 1.230 1.270 1,467,000 1,820,790 1.2412 1.270 1.240 1.270 1.230 1.270 1,467,000 1.2412 1.60%
2017-05-23 0 1.250 1.230 1.250 1.230 1.260 1,664,000 2,071,400 1.2448 1.250 1.230 1.250 1.230 1.260 1,664,000 1.2448 -0.79%
2017-05-22 0 1.260 1.250 1.260 1.250 1.270 1,584,000 1,987,070 1.2545 1.260 1.250 1.260 1.250 1.270 1,584,000 1.2545 -1.56%
2017-05-19 0 1.280 1.260 1.280 1.260 1.280 1,676,000 2,134,390 1.2735 1.280 1.260 1.280 1.260 1.280 1,676,000 1.2735 -1.54%
2017-05-18 0 1.300 1.270 1.280 1.230 1.300 1,907,000 2,414,000 1.2659 1.300 1.270 1.280 1.230 1.300 1,907,000 1.2659 2.36%
2017-05-17 0 1.270 1.260 1.270 1.250 1.270 1,241,000 1,564,970 1.2611 1.270 1.260 1.270 1.250 1.270 1,241,000 1.2611 0.00%
2017-05-16 0 1.270 1.250 1.270 1.260 1.270 1,397,000 1,764,490 1.2631 1.270 1.250 1.270 1.260 1.270 1,397,000 1.2631 -0.78%
2017-05-15 0 1.280 1.270 1.280 1.260 1.330 1,655,000 2,121,010 1.2816 1.280 1.270 1.280 1.260 1.330 1,655,000 1.2816 -3.76%
2017-05-12 0 1.330 1.320 1.340 1.270 1.330 2,246,000 2,888,080 1.2859 1.330 1.320 1.340 1.270 1.330 2,246,000 1.2859 2.31%
2017-05-11 0 1.300 1.280 1.300 1.250 1.300 1,759,000 2,232,770 1.2693 1.300 1.280 1.300 1.250 1.300 1,759,000 1.2693 1.56%
2017-05-10 0 1.280 1.270 1.300 1.260 1.300 1,757,000 2,238,940 1.2743 1.280 1.270 1.300 1.260 1.300 1,757,000 1.2743 0.00%
2017-05-09 0 1.280 1.270 1.280 1.270 1.290 1,304,000 1,666,120 1.2777 1.280 1.270 1.280 1.270 1.290 1,304,000 1.2777 -0.78%
2017-05-08 0 1.290 1.280 1.290 1.280 1.300 1,643,000 2,106,790 1.2823 1.290 1.280 1.290 1.280 1.300 1,643,000 1.2823 -0.77%
2017-05-05 0 1.300 1.290 1.300 1.260 1.300 2,256,000 2,869,010 1.2717 1.300 1.290 1.300 1.260 1.300 2,256,000 1.2717 1.56%
2017-05-04 0 1.280 1.270 1.280 1.270 1.310 1,866,000 2,389,460 1.2805 1.280 1.270 1.280 1.270 1.310 1,866,000 1.2805 -3.03%
2017-05-02 0 1.320 1.300 1.320 1.290 1.350 1,457,000 1,905,260 1.3077 1.320 1.300 1.320 1.290 1.350 1,457,000 1.3077 -0.75%
2017-04-28 0 1.330 1.310 1.340 1.260 1.350 2,634,000 3,397,300 1.2898 1.330 1.310 1.340 1.260 1.350 2,634,000 1.2898 3.10%
2017-04-27 0 1.290 1.280 1.290 1.250 1.290 1,453,000 1,839,390 1.2659 1.290 1.280 1.290 1.250 1.290 1,453,000 1.2659 0.78%
2017-04-26 0 1.280 1.270 1.280 1.250 1.290 1,411,000 1,791,760 1.2699 1.280 1.270 1.280 1.250 1.290 1,411,000 1.2699 -0.78%
2017-04-25 0 1.290 1.270 1.290 1.260 1.290 1,511,000 1,923,760 1.2732 1.290 1.270 1.290 1.260 1.290 1,511,000 1.2732 0.78%
2017-04-24 0 1.280 1.270 1.300 1.260 1.300 1,624,000 2,077,720 1.2794 1.280 1.270 1.300 1.260 1.300 1,624,000 1.2794 -0.78%
2017-04-21 0 1.290 1.260 1.290 1.220 1.300 2,012,000 2,544,180 1.2645 1.290 1.260 1.290 1.220 1.300 2,012,000 1.2645 0.00%
2017-04-20 0 1.290 1.270 1.290 1.260 1.300 1,249,000 1,597,070 1.2787 1.290 1.270 1.290 1.260 1.300 1,249,000 1.2787 -0.77%
2017-04-19 0 1.300 1.290 1.300 1.240 1.300 1,589,000 2,009,300 1.2645 1.300 1.290 1.300 1.240 1.300 1,589,000 1.2645 2.36%
2017-04-18 0 1.270 1.270 1.280 1.230 1.310 2,119,000 2,675,820 1.2628 1.270 1.270 1.280 1.230 1.310 2,119,000 1.2628 -1.55%
2017-04-13 0 1.290 1.280 1.330 1.280 1.330 1,033,000 1,342,790 1.2999 1.290 1.280 1.330 1.280 1.330 1,033,000 1.2999 -1.53%
2017-04-12 0 1.310 1.310 1.320 1.300 1.330 1,609,000 2,109,720 1.3112 1.310 1.310 1.320 1.300 1.330 1,609,000 1.3112 -0.76%
2017-04-11 0 1.320 1.320 1.330 1.310 1.350 1,540,000 2,043,090 1.3267 1.320 1.320 1.330 1.310 1.350 1,540,000 1.3267 -2.94%
2017-04-10 0 1.360 1.330 1.360 1.320 1.380 2,423,000 3,234,630 1.3350 1.360 1.330 1.360 1.320 1.380 2,423,000 1.3350 -0.73%
2017-04-07 0 1.370 1.370 1.400 1.300 1.420 4,107,000 5,473,360 1.3327 1.370 1.370 1.400 1.300 1.420 4,107,000 1.3327 3.79%
2017-04-06 0 1.320 1.320 1.330 1.270 1.360 3,034,000 3,923,080 1.2930 1.320 1.320 1.330 1.270 1.360 3,034,000 1.2930 3.94%
2017-04-05 0 1.270 1.270 1.280 1.250 1.300 2,355,000 3,001,140 1.2744 1.270 1.270 1.280 1.250 1.300 2,355,000 1.2744 0.00%
2017-04-03 0 1.270 1.260 1.270 1.230 1.320 2,480,000 3,138,280 1.2654 1.270 1.260 1.270 1.230 1.320 2,480,000 1.2654 0.00%
2017-03-31 0 1.270 1.250 1.270 1.250 1.270 2,396,000 3,019,080 1.2601 1.270 1.250 1.270 1.250 1.270 2,396,000 1.2601 0.00%
2017-03-30 0 1.270 1.250 1.270 1.250 1.270 2,073,000 2,616,150 1.2620 1.270 1.250 1.270 1.250 1.270 2,073,000 1.2620 0.79%
2017-03-29 0 1.260 1.260 1.270 1.250 1.280 2,336,000 2,948,290 1.2621 1.260 1.260 1.270 1.250 1.280 2,336,000 1.2621 -0.79%
2017-03-28 0 1.270 1.260 1.270 1.250 1.280 2,000,000 2,525,800 1.2629 1.270 1.260 1.270 1.250 1.280 2,000,000 1.2629 0.79%
2017-03-27 0 1.260 1.250 1.260 1.240 1.270 2,505,000 3,143,860 1.2550 1.260 1.250 1.260 1.240 1.270 2,505,000 1.2550 -2.33%
2017-03-24 0 1.290 1.270 1.290 1.270 1.310 2,523,000 3,268,640 1.2955 1.290 1.270 1.290 1.270 1.310 2,523,000 1.2955 -1.53%
2017-03-23 0 1.310 1.290 1.310 1.290 1.320 2,478,000 3,235,880 1.3058 1.310 1.290 1.310 1.290 1.320 2,478,000 1.3058 0.77%
2017-03-22 0 1.300 1.280 1.300 1.270 1.310 2,998,000 3,858,390 1.2870 1.300 1.280 1.300 1.270 1.310 2,998,000 1.2870 1.56%
2017-03-21 0 1.280 1.270 1.280 1.250 1.320 3,318,000 4,224,840 1.2733 1.280 1.270 1.280 1.250 1.320 3,318,000 1.2733 0.79%
2017-03-20 0 1.270 1.250 1.270 1.240 1.270 2,231,000 2,802,480 1.2562 1.270 1.250 1.270 1.240 1.270 2,231,000 1.2562 0.79%
2017-03-17 0 1.260 1.240 1.270 1.240 1.270 2,615,000 3,274,530 1.2522 1.260 1.240 1.270 1.240 1.270 2,615,000 1.2522 0.00%
2017-03-16 0 1.260 1.240 1.260 1.230 1.270 2,675,850 3,347,360 1.2510 1.260 1.240 1.260 1.230 1.270 2,675,850 1.2510 -0.79%
2017-03-15 0 1.270 1.250 1.270 1.220 1.270 2,585,000 3,219,580 1.2455 1.270 1.250 1.270 1.220 1.270 2,585,000 1.2455 1.60%
2017-03-14 0 1.250 1.240 1.250 1.240 1.270 2,671,000 3,341,170 1.2509 1.250 1.240 1.250 1.240 1.270 2,671,000 1.2509 -1.57%
2017-03-13 0 1.270 1.250 1.270 1.240 1.280 4,629,000 5,810,970 1.2553 1.270 1.250 1.270 1.240 1.280 4,629,000 1.2553 2.42%
2017-03-10 0 1.240 1.220 1.240 1.210 1.260 2,650,000 3,257,220 1.2291 1.240 1.220 1.240 1.210 1.260 2,650,000 1.2291 2.48%
2017-03-09 0 1.210 1.200 1.210 1.200 1.300 2,582,000 3,172,990 1.2289 1.210 1.200 1.210 1.200 1.300 2,582,000 1.2289 -6.92%
2017-03-08 0 1.300 1.270 1.310 1.220 1.330 17,681,000 22,525,520 1.2740 1.300 1.270 1.310 1.220 1.330 17,681,000 1.2740 -1.52%
2017-03-07 0 1.320 1.300 1.320 1.290 1.320 2,164,000 2,822,910 1.3045 1.320 1.300 1.320 1.290 1.320 2,164,000 1.3045 0.00%
2017-03-06 0 1.320 1.290 1.320 1.240 1.320 2,148,000 2,756,370 1.2832 1.320 1.290 1.320 1.240 1.320 2,148,000 1.2832 3.13%
2017-03-03 0 1.280 1.260 1.270 1.250 1.280 2,489,000 3,156,350 1.2681 1.280 1.260 1.270 1.250 1.280 2,489,000 1.2681 0.79%
2017-03-02 0 1.270 1.270 1.290 1.260 1.330 2,385,000 3,077,290 1.2903 1.270 1.270 1.290 1.260 1.330 2,385,000 1.2903 -4.51%
2017-03-01 0 1.330 1.300 1.330 1.270 1.340 3,199,000 4,198,720 1.3125 1.330 1.300 1.330 1.270 1.340 3,199,000 1.3125 2.31%
2017-02-28 0 1.300 1.270 1.300 1.270 1.350 2,797,000 3,645,470 1.3034 1.300 1.270 1.300 1.270 1.350 2,797,000 1.3034 -2.26%
2017-02-27 0 1.330 1.310 1.330 1.290 1.340 2,519,000 3,311,020 1.3144 1.330 1.310 1.330 1.290 1.340 2,519,000 1.3144 -0.75%
2017-02-24 0 1.340 1.320 1.340 1.290 1.350 2,073,000 2,743,850 1.3236 1.340 1.320 1.340 1.290 1.350 2,073,000 1.3236 0.00%
2017-02-23 0 1.340 1.310 1.340 1.250 1.380 3,197,000 4,162,180 1.3019 1.340 1.310 1.340 1.250 1.380 3,197,000 1.3019 6.35%
2017-02-22 0 1.260 1.240 1.250 1.250 1.290 1,957,000 2,479,330 1.2669 1.260 1.240 1.250 1.250 1.290 1,957,000 1.2669 -2.33%
2017-02-21 0 1.290 1.260 1.290 1.270 1.310 2,252,000 2,920,530 1.2969 1.290 1.260 1.290 1.270 1.310 2,252,000 1.2969 -2.27%
2017-02-20 0 1.320 1.300 1.310 1.290 1.320 2,449,000 3,190,950 1.3030 1.320 1.300 1.310 1.290 1.320 2,449,000 1.3030 0.00%
2017-02-17 0 1.320 1.300 1.320 1.300 1.340 2,445,000 3,218,780 1.3165 1.320 1.300 1.320 1.300 1.340 2,445,000 1.3165 -1.49%
2017-02-16 0 1.340 1.320 1.350 1.320 1.360 2,401,000 3,219,660 1.3410 1.340 1.320 1.350 1.320 1.360 2,401,000 1.3410 -0.74%
2017-02-15 0 1.350 1.330 1.350 1.330 1.360 2,237,000 3,003,800 1.3428 1.350 1.330 1.350 1.330 1.360 2,237,000 1.3428 -0.74%
2017-02-14 0 1.360 1.340 1.360 1.340 1.370 2,230,000 3,019,240 1.3539 1.360 1.340 1.360 1.340 1.370 2,230,000 1.3539 -1.45%
2017-02-13 0 1.380 1.360 1.380 1.360 1.430 2,199,000 3,035,140 1.3802 1.380 1.360 1.380 1.360 1.430 2,199,000 1.3802 -0.72%
2017-02-10 0 1.390 1.380 1.390 1.360 1.440 1,928,000 2,677,850 1.3889 1.390 1.380 1.390 1.360 1.440 1,928,000 1.3889 0.00%
2017-02-09 0 1.390 1.370 1.390 1.350 1.440 2,465,000 3,427,280 1.3904 1.390 1.370 1.390 1.350 1.440 2,465,000 1.3904 2.21%
2017-02-08 0 1.360 1.340 1.360 1.340 1.370 2,614,000 3,533,460 1.3517 1.360 1.340 1.360 1.340 1.370 2,614,000 1.3517 -0.73%
2017-02-07 0 1.370 1.340 1.370 1.340 1.370 2,184,000 2,958,550 1.3546 1.370 1.340 1.370 1.340 1.370 2,184,000 1.3546 0.00%
2017-02-06 0 1.370 1.340 1.370 1.330 1.390 1,652,000 2,247,820 1.3607 1.370 1.340 1.370 1.330 1.390 1,652,000 1.3607 -0.72%
2017-02-03 0 1.380 1.360 1.380 1.350 1.380 1,288,000 1,759,270 1.3659 1.380 1.360 1.380 1.350 1.380 1,288,000 1.3659 0.00%
2017-02-02 0 1.380 1.350 1.380 1.340 1.390 1,674,000 2,279,570 1.3618 1.380 1.350 1.380 1.340 1.390 1,674,000 1.3618 -0.72%
2017-02-01 0 1.390 1.380 1.390 1.350 1.450 1,997,000 2,776,100 1.3901 1.390 1.380 1.390 1.350 1.450 1,997,000 1.3901 -3.47%
2017-01-27 0 1.440 1.410 1.440 1.380 1.440 1,058,000 1,471,660 1.3910 1.440 1.410 1.440 1.380 1.440 1,058,000 1.3910 3.60%
2017-01-26 0 1.390 1.370 1.390 1.350 1.410 2,177,000 3,006,740 1.3811 1.390 1.370 1.390 1.350 1.410 2,177,000 1.3811 0.72%
2017-01-25 0 1.380 1.370 1.380 1.370 1.400 1,899,000 2,631,030 1.3855 1.380 1.370 1.380 1.370 1.400 1,899,000 1.3855 -1.43%
2017-01-24 0 1.400 1.370 1.400 1.350 1.400 1,350,000 1,846,410 1.3677 1.400 1.370 1.400 1.350 1.400 1,350,000 1.3677 1.45%
2017-01-23 0 1.380 1.360 1.380 1.360 1.440 1,389,000 1,924,900 1.3858 1.380 1.360 1.380 1.360 1.440 1,389,000 1.3858 -0.72%
2017-01-20 0 1.390 1.370 1.390 1.360 1.410 1,257,000 1,746,420 1.3894 1.390 1.370 1.390 1.360 1.410 1,257,000 1.3894 0.00%
2017-01-19 0 1.390 1.360 1.390 1.340 1.390 1,559,000 2,143,020 1.3746 1.390 1.360 1.390 1.340 1.390 1,559,000 1.3746 -0.71%
2017-01-18 0 1.400 1.350 1.390 1.330 1.400 1,642,000 2,233,690 1.3603 1.400 1.350 1.390 1.330 1.400 1,642,000 1.3603 2.19%
2017-01-17 0 1.370 1.360 1.370 1.350 1.410 1,067,000 1,467,650 1.3755 1.370 1.360 1.370 1.350 1.410 1,067,000 1.3755 -2.84%
2017-01-16 0 1.410 1.390 1.410 1.360 1.440 1,114,000 1,553,020 1.3941 1.410 1.390 1.410 1.360 1.440 1,114,000 1.3941 -0.70%
2017-01-13 0 1.420 1.400 1.420 1.400 1.430 1,191,000 1,686,670 1.4162 1.420 1.400 1.420 1.400 1.430 1,191,000 1.4162 -1.39%
2017-01-12 0 1.440 1.410 1.440 1.410 1.490 1,368,000 2,000,450 1.4623 1.440 1.410 1.440 1.410 1.490 1,368,000 1.4623 -3.36%
2017-01-11 0 1.490 1.460 1.490 1.450 1.580 1,958,000 2,912,530 1.4875 1.490 1.460 1.490 1.450 1.580 1,958,000 1.4875 0.68%
2017-01-10 0 1.480 1.440 1.470 1.420 1.480 1,113,000 1,597,910 1.4357 1.480 1.440 1.470 1.420 1.480 1,113,000 1.4357 2.07%
2017-01-09 0 1.450 1.430 1.450 1.430 1.470 1,276,000 1,843,890 1.4451 1.450 1.430 1.450 1.430 1.470 1,276,000 1.4451 -1.36%
2017-01-06 0 1.470 1.450 1.470 1.440 1.480 642,000 941,460 1.4664 1.470 1.450 1.470 1.440 1.480 642,000 1.4664 0.00%
2017-01-05 0 1.470 1.460 1.470 1.450 1.510 1,301,000 1,938,780 1.4902 1.470 1.460 1.470 1.450 1.510 1,301,000 1.4902 -2.00%
2017-01-04 0 1.500 1.470 1.500 1.450 1.530 1,359,000 2,017,170 1.4843 1.500 1.470 1.500 1.450 1.530 1,359,000 1.4843 -1.32%
2017-01-03 0 1.520 1.510 1.520 1.460 1.530 1,427,000 2,141,300 1.5006 1.520 1.510 1.520 1.460 1.530 1,427,000 1.5006 1.33%
2016-12-30 0 1.500 1.500 1.520 1.500 1.550 1,494,000 2,276,140 1.5235 1.500 1.500 1.520 1.500 1.550 1,494,000 1.5235 -3.23%
2016-12-29 0 1.550 1.520 1.550 1.500 1.630 1,765,000 2,740,970 1.5530 1.550 1.520 1.550 1.500 1.630 1,765,000 1.5530 0.00%
2016-12-28 0 1.550 1.500 1.560 1.480 1.580 2,362,000 3,601,570 1.5248 1.550 1.500 1.560 1.480 1.580 2,362,000 1.5248 -1.90%
2016-12-23 0 1.580 1.550 1.580 1.470 1.630 2,802,000 4,296,320 1.5333 1.580 1.550 1.580 1.470 1.630 2,802,000 1.5333 3.27%
2016-12-22 0 1.530 1.490 1.530 1.460 1.540 1,051,000 1,566,000 1.4900 1.530 1.490 1.530 1.460 1.540 1,051,000 1.4900 0.66%
2016-12-21 0 1.520 1.500 1.530 1.490 1.540 1,020,000 1,541,800 1.5116 1.520 1.500 1.530 1.490 1.540 1,020,000 1.5116 -1.30%
2016-12-20 0 1.540 1.490 1.550 1.460 1.550 991,000 1,479,330 1.4928 1.540 1.490 1.550 1.460 1.550 991,000 1.4928 1.32%
2016-12-19 0 1.520 1.490 1.530 1.490 1.650 1,093,000 1,707,050 1.5618 1.520 1.490 1.530 1.490 1.650 1,093,000 1.5618 0.00%
2016-12-16 0 1.520 1.490 1.520 1.490 1.570 1,629,000 2,491,040 1.5292 1.520 1.490 1.520 1.490 1.570 1,629,000 1.5292 0.00%
2016-12-15 0 1.520 1.500 1.530 1.500 1.570 653,000 993,790 1.5219 1.520 1.500 1.530 1.500 1.570 653,000 1.5219 -2.56%
2016-12-14 0 1.560 1.520 1.560 1.500 1.570 2,355,000 3,627,120 1.5402 1.560 1.520 1.560 1.500 1.570 2,355,000 1.5402 0.65%
2016-12-13 0 1.550 1.530 1.550 1.480 1.550 842,000 1,284,520 1.5256 1.550 1.530 1.550 1.480 1.550 842,000 1.5256 1.31%
2016-12-12 0 1.530 1.530 1.540 1.470 1.540 1,114,000 1,666,010 1.4955 1.530 1.530 1.540 1.470 1.540 1,114,000 1.4955 0.00%
2016-12-09 0 1.530 1.500 1.540 1.450 1.550 2,472,000 3,704,790 1.4987 1.530 1.500 1.540 1.450 1.550 2,472,000 1.4987 -3.16%
2016-12-08 0 1.580 1.530 1.580 1.520 1.630 3,446,060 5,371,975 1.5589 1.580 1.530 1.580 1.520 1.630 3,446,060 1.5589 -3.07%
2016-12-07 0 1.630 1.600 1.630 1.400 1.680 5,611,000 8,667,680 1.5448 1.630 1.600 1.630 1.400 1.680 5,611,000 1.5448 15.60%
2016-12-06 0 1.410 1.400 1.420 1.330 1.430 778,000 1,085,720 1.3955 1.410 1.400 1.420 1.330 1.430 778,000 1.3955 3.68%
2016-12-05 0 1.360 1.350 1.380 1.320 1.360 923,000 1,250,540 1.3549 1.360 1.350 1.380 1.320 1.360 923,000 1.3549 0.00%
2016-12-02 0 1.360 1.360 1.370 1.360 1.420 1,255,000 1,725,850 1.3752 1.360 1.360 1.370 1.360 1.420 1,255,000 1.3752 -2.16%
2016-12-01 0 1.390 1.390 1.400 1.380 1.420 253,000 351,510 1.3894 1.390 1.390 1.400 1.380 1.420 253,000 1.3894 -3.47%
2016-11-30 0 1.440 1.410 1.440 1.390 1.460 660,000 951,040 1.4410 1.440 1.410 1.440 1.390 1.460 660,000 1.4410 0.70%
2016-11-29 0 1.430 1.430 1.440 1.410 1.440 772,000 1,104,020 1.4301 1.430 1.430 1.440 1.410 1.440 772,000 1.4301 -1.38%
2016-11-28 0 1.450 1.440 1.450 1.430 1.480 3,532,000 5,194,640 1.4707 1.450 1.440 1.450 1.430 1.480 3,532,000 1.4707 -2.03%
2016-11-25 0 1.480 1.480 1.490 1.430 1.490 2,349,000 3,420,910 1.4563 1.480 1.480 1.490 1.430 1.490 2,349,000 1.4563 0.00%
2016-11-24 0 1.480 1.480 1.510 1.360 1.560 2,568,000 3,824,080 1.4891 1.480 1.480 1.510 1.360 1.560 2,568,000 1.4891 8.03%
2016-11-23 0 1.370 1.370 1.400 1.320 1.410 3,210,000 4,326,090 1.3477 1.370 1.370 1.400 1.320 1.410 3,210,000 1.3477 0.74%
2016-11-22 0 1.360 1.350 1.360 1.280 1.360 2,277,000 3,014,780 1.3240 1.360 1.350 1.360 1.280 1.360 2,277,000 1.3240 3.82%
2016-11-21 0 1.310 1.300 1.310 1.270 1.310 525,000 681,150 1.2974 1.310 1.300 1.310 1.270 1.310 525,000 1.2974 0.77%
2016-11-18 0 1.300 1.280 1.300 1.280 1.320 1,499,000 1,944,910 1.2975 1.300 1.280 1.300 1.280 1.320 1,499,000 1.2975 -1.52%
2016-11-17 0 1.320 1.310 1.330 1.260 1.400 2,693,000 3,553,990 1.3197 1.320 1.310 1.330 1.260 1.400 2,693,000 1.3197 -2.22%
2016-11-16 0 1.350 1.350 1.360 1.230 1.380 2,556,000 3,269,270 1.2791 1.350 1.350 1.360 1.230 1.380 2,556,000 1.2791 0.75%
2016-11-15 0 1.340 1.310 1.350 1.300 1.400 1,419,000 1,889,960 1.3319 1.340 1.310 1.350 1.300 1.400 1,419,000 1.3319 -3.60%
2016-11-14 0 1.390 1.400 1.420 1.340 1.410 540,000 744,360 1.3784 1.390 1.400 1.420 1.340 1.410 540,000 1.3784 -0.71%
2016-11-11 0 1.400 1.380 1.410 1.380 1.590 781,000 1,089,270 1.3947 1.400 1.380 1.410 1.380 1.590 781,000 1.3947 -1.41%
2016-11-10 0 1.420 1.420 1.430 1.420 1.480 345,000 494,920 1.4346 1.420 1.420 1.430 1.420 1.480 345,000 1.4346 -2.74%
2016-11-09 0 1.460 1.450 1.460 1.390 1.470 617,000 879,650 1.4257 1.460 1.450 1.460 1.390 1.470 617,000 1.4257 0.69%
2016-11-08 0 1.450 1.450 1.480 1.440 1.530 560,000 833,800 1.4889 1.450 1.450 1.480 1.440 1.530 560,000 1.4889 -3.97%
2016-11-07 0 1.510 1.510 1.530 1.500 1.560 977,000 1,486,920 1.5219 1.510 1.510 1.530 1.500 1.560 977,000 1.5219 -1.95%
2016-11-04 0 1.540 1.540 1.570 1.530 1.590 559,000 871,260 1.5586 1.540 1.540 1.570 1.530 1.590 559,000 1.5586 -1.91%
2016-11-03 0 1.570 1.570 1.590 1.570 1.610 636,000 1,007,810 1.5846 1.570 1.570 1.590 1.570 1.610 636,000 1.5846 -2.48%
2016-11-02 0 1.610 1.610 1.620 1.590 1.650 713,000 1,153,300 1.6175 1.610 1.610 1.620 1.590 1.650 713,000 1.6175 -1.83%
2016-11-01 0 1.640 1.640 1.660 1.630 1.670 1,115,000 1,841,480 1.6516 1.640 1.640 1.660 1.630 1.670 1,115,000 1.6516 -0.61%
2016-10-31 0 1.650 1.650 1.660 1.610 1.660 937,000 1,535,750 1.6390 1.650 1.650 1.660 1.610 1.660 937,000 1.6390 1.85%
2016-10-28 0 1.620 1.600 1.630 1.570 1.630 1,453,000 2,334,940 1.6070 1.620 1.600 1.630 1.570 1.630 1,453,000 1.6070 3.18%
2016-10-27 0 1.570 1.570 1.600 1.570 1.610 581,000 923,280 1.5891 1.570 1.570 1.600 1.570 1.610 581,000 1.5891 -1.26%
2016-10-26 0 1.590 1.580 1.600 1.570 1.610 687,000 1,093,170 1.5912 1.590 1.580 1.600 1.570 1.610 687,000 1.5912 0.00%
2016-10-25 0 1.590 1.590 1.600 1.580 1.620 497,000 795,070 1.5997 1.590 1.590 1.600 1.580 1.620 497,000 1.5997 -3.05%
2016-10-24 0 1.640 1.610 1.640 1.590 1.640 728,000 1,174,000 1.6126 1.640 1.610 1.640 1.590 1.640 728,000 1.6126 -0.61%
2016-10-20 0 1.650 1.620 1.660 1.590 1.650 431,000 698,710 1.6211 1.650 1.620 1.660 1.590 1.650 431,000 1.6211 3.77%
2016-10-19 0 1.590 1.590 1.620 1.590 1.620 251,000 403,410 1.6072 1.590 1.590 1.620 1.590 1.620 251,000 1.6072 -1.24%
2016-10-18 0 1.610 1.610 1.620 1.580 1.630 534,000 862,710 1.6156 1.610 1.610 1.620 1.580 1.630 534,000 1.6156 0.00%
2016-10-17 0 1.610 1.610 1.620 1.600 1.640 605,000 979,390 1.6188 1.610 1.610 1.620 1.600 1.640 605,000 1.6188 -3.01%
2016-10-14 0 1.660 1.660 1.690 1.570 1.690 550,000 894,820 1.6269 1.660 1.660 1.690 1.570 1.690 550,000 1.6269 3.11%
2016-10-13 0 1.610 1.610 1.630 1.600 1.650 409,000 665,170 1.6263 1.610 1.610 1.630 1.600 1.650 409,000 1.6263 -4.17%
2016-10-12 0 1.680 1.660 1.680 1.570 1.680 1,076,000 1,763,600 1.6390 1.680 1.660 1.680 1.570 1.680 1,076,000 1.6390 3.70%
2016-10-11 0 1.620 1.600 1.630 1.560 1.640 732,000 1,178,670 1.6102 1.620 1.600 1.630 1.560 1.640 732,000 1.6102 -4.14%
2016-10-07 0 1.690 1.690 1.700 1.590 1.700 764,000 1,244,450 1.6289 1.690 1.690 1.700 1.590 1.700 764,000 1.6289 4.32%
2016-10-06 0 1.620 1.610 1.620 1.580 1.650 917,000 1,473,140 1.6065 1.620 1.610 1.620 1.580 1.650 917,000 1.6065 -0.61%
2016-10-05 0 1.630 1.570 1.630 1.560 1.670 1,576,000 2,528,390 1.6043 1.630 1.570 1.630 1.560 1.670 1,576,000 1.6043 -4.12%
2016-10-04 0 1.700 1.660 1.710 1.650 1.700 435,000 729,390 1.6768 1.700 1.660 1.710 1.650 1.700 435,000 1.6768 -0.58%
2016-10-03 0 1.710 1.660 1.710 1.650 1.710 574,000 963,120 1.6779 1.710 1.660 1.710 1.650 1.710 574,000 1.6779 0.59%
2016-09-30 0 1.700 1.660 1.700 1.650 1.700 538,000 901,090 1.6749 1.700 1.660 1.700 1.650 1.700 538,000 1.6749 0.59%
2016-09-29 0 1.690 1.690 1.700 1.670 1.700 1,255,000 2,119,320 1.6887 1.690 1.690 1.700 1.670 1.700 1,255,000 1.6887 -0.59%
2016-09-28 0 1.700 1.670 1.710 1.650 1.730 1,323,000 2,216,000 1.6750 1.700 1.670 1.710 1.650 1.730 1,323,000 1.6750 -0.58%
2016-09-27 0 1.710 1.710 1.720 1.690 1.750 1,260,000 2,170,160 1.7223 1.710 1.710 1.720 1.690 1.750 1,260,000 1.7223 -2.29%
2016-09-26 0 1.750 1.750 1.770 1.740 1.770 2,032,000 3,560,240 1.7521 1.750 1.750 1.770 1.740 1.770 2,032,000 1.7521 -1.13%
2016-09-23 0 1.770 1.750 1.770 1.740 1.790 1,564,000 2,752,530 1.7599 1.770 1.750 1.770 1.740 1.790 1,564,000 1.7599 0.00%
2016-09-22 0 1.770 1.750 1.770 1.730 1.770 1,967,000 3,442,530 1.7501 1.770 1.750 1.770 1.730 1.770 1,967,000 1.7501 1.14%
2016-09-21 0 1.750 1.730 1.750 1.720 1.780 1,863,000 3,246,600 1.7427 1.750 1.730 1.750 1.720 1.780 1,863,000 1.7427 -0.57%
2016-09-20 0 1.760 1.750 1.760 1.740 1.800 1,105,000 1,940,540 1.7561 1.760 1.750 1.760 1.740 1.800 1,105,000 1.7561 -1.12%
2016-09-19 0 1.780 1.770 1.780 1.760 1.810 1,365,000 2,418,520 1.7718 1.780 1.770 1.780 1.760 1.810 1,365,000 1.7718 -1.66%
2016-09-15 0 1.810 1.780 1.820 1.760 1.830 854,000 1,524,398 1.7850 1.810 1.780 1.820 1.760 1.830 854,000 1.7850 1.69%
2016-09-14 0 1.780 1.780 1.790 1.750 1.790 936,000 1,660,240 1.7738 1.780 1.780 1.790 1.750 1.790 936,000 1.7738 -1.11%
2016-09-13 0 1.800 1.780 1.810 1.760 1.890 1,057,000 1,904,380 1.8017 1.800 1.780 1.810 1.760 1.890 1,057,000 1.8017 -2.70%
2016-09-12 0 1.850 1.790 1.850 1.780 1.920 1,130,000 2,066,050 1.8284 1.850 1.790 1.850 1.780 1.920 1,130,000 1.8284 -2.63%
2016-09-09 0 1.900 1.880 1.910 1.820 1.950 2,500,000 4,723,020 1.8892 1.900 1.880 1.910 1.820 1.950 2,500,000 1.8892 3.26%
2016-09-08 0 1.840 1.810 1.840 1.790 1.870 1,304,000 2,382,270 1.8269 1.840 1.810 1.840 1.790 1.870 1,304,000 1.8269 1.10%
2016-09-07 0 1.820 1.820 1.840 1.720 1.830 2,264,000 4,058,700 1.7927 1.820 1.820 1.840 1.720 1.830 2,264,000 1.7927 4.00%
2016-09-06 0 1.750 1.750 1.760 1.750 1.890 3,580,000 6,441,560 1.7993 1.750 1.750 1.760 1.750 1.890 3,580,000 1.7993 -6.42%
2016-09-05 0 1.870 1.840 1.870 1.830 1.900 1,517,000 2,813,760 1.8548 1.870 1.840 1.870 1.830 1.900 1,517,000 1.8548 -1.58%
2016-09-02 0 1.900 1.880 1.900 1.880 1.960 1,794,000 3,403,050 1.8969 1.900 1.880 1.900 1.880 1.960 1,794,000 1.8969 -1.55%
2016-09-01 0 1.930 1.900 1.930 1.880 1.970 914,000 1,737,540 1.9010 1.930 1.900 1.930 1.880 1.970 914,000 1.9010 1.05%
2016-08-31 0 1.910 1.890 1.920 1.870 1.990 1,887,000 3,609,620 1.9129 1.910 1.890 1.920 1.870 1.990 1,887,000 1.9129 -2.55%
2016-08-30 0 1.960 1.950 1.960 1.950 2.010 967,000 1,909,370 1.9745 1.960 1.950 1.960 1.950 2.010 967,000 1.9745 0.00%
2016-08-29 0 1.960 1.960 1.980 1.960 2.020 1,039,000 2,061,040 1.9837 1.960 1.960 1.980 1.960 2.020 1,039,000 1.9837 -2.00%
2016-08-26 0 2.000 1.980 2.010 1.940 2.000 1,586,000 3,118,540 1.9663 2.000 1.980 2.010 1.940 2.000 1,586,000 1.9663 0.50%
2016-08-25 0 1.990 1.960 1.990 1.960 2.030 1,146,000 2,264,060 1.9756 1.990 1.960 1.990 1.960 2.030 1,146,000 1.9756 0.51%
2016-08-24 0 1.980 1.980 1.990 1.970 2.040 1,157,000 2,314,220 2.0002 1.980 1.980 1.990 1.970 2.040 1,157,000 2.0002 -2.46%
2016-08-23 0 2.030 2.000 2.030 2.000 2.050 1,023,000 2,069,810 2.0233 2.030 2.000 2.030 2.000 2.050 1,023,000 2.0233 0.00%
2016-08-22 0 2.030 2.020 2.030 2.010 2.060 778,000 1,574,760 2.0241 2.030 2.020 2.030 2.010 2.060 778,000 2.0241 0.00%
2016-08-19 0 2.030 2.010 2.030 2.010 2.040 1,218,000 2,465,940 2.0246 2.030 2.010 2.030 2.010 2.040 1,218,000 2.0246 0.50%
2016-08-18 0 2.020 1.990 2.020 1.990 2.050 943,000 1,909,800 2.0252 2.020 1.990 2.020 1.990 2.050 943,000 2.0252 0.00%
2016-08-17 0 2.020 2.020 2.050 2.020 2.070 1,042,000 2,133,370 2.0474 2.020 2.020 2.050 2.020 2.070 1,042,000 2.0474 -1.94%
2016-08-16 0 2.060 2.030 2.060 2.020 2.060 873,100 1,780,547 2.0393 2.060 2.030 2.060 2.020 2.060 873,100 2.0393 0.49%
2016-08-15 0 2.050 2.040 2.050 2.020 2.110 1,608,000 3,320,380 2.0649 2.050 2.040 2.050 2.020 2.110 1,608,000 2.0649 1.99%
2016-08-12 0 2.010 2.000 2.010 2.000 2.120 1,702,000 3,483,750 2.0469 2.010 2.000 2.010 2.000 2.120 1,702,000 2.0469 0.00%
2016-08-11 0 2.010 2.000 2.020 1.990 2.050 928,000 1,873,980 2.0194 2.010 2.000 2.020 1.990 2.050 928,000 2.0194 -0.50%
2016-08-10 0 2.020 2.010 2.020 1.850 2.050 5,217,000 10,059,090 1.9281 2.020 2.010 2.020 1.850 2.050 5,217,000 1.9281 4.12%
2016-08-09 0 1.940 1.900 1.940 1.890 2.070 4,901,000 9,492,290 1.9368 1.940 1.900 1.940 1.890 2.070 4,901,000 1.9368 -5.37%
2016-08-08 0 2.050 2.040 2.050 2.020 2.120 3,918,000 8,115,830 2.0714 2.050 2.040 2.050 2.020 2.120 3,918,000 2.0714 0.00%
2016-08-05 0 2.050 2.020 2.050 1.880 2.050 5,096,000 10,069,500 1.9760 2.050 2.020 2.050 1.880 2.050 5,096,000 1.9760 6.77%
2016-08-04 0 1.920 1.910 1.920 1.870 1.930 1,411,000 2,696,560 1.9111 1.920 1.910 1.920 1.870 1.930 1,411,000 1.9111 1.59%
2016-08-03 0 1.890 1.920 1.930 1.850 1.930 1,814,000 3,401,840 1.8753 1.890 1.920 1.930 1.850 1.930 1,814,000 1.8753 -0.53%
2016-08-01 0 1.900 1.890 1.900 1.860 1.900 1,253,000 2,355,960 1.8803 1.900 1.890 1.900 1.860 1.900 1,253,000 1.8803 0.00%
2016-07-29 0 1.900 1.840 1.920 1.820 1.900 2,756,000 5,081,580 1.8438 1.900 1.840 1.920 1.820 1.900 2,756,000 1.8438 1.60%
2016-07-28 0 1.870 1.850 1.880 1.860 1.920 1,868,000 3,518,110 1.8834 1.870 1.850 1.880 1.860 1.920 1,868,000 1.8834 -3.11%
2016-07-27 0 1.930 1.910 1.930 1.890 1.940 1,578,000 3,020,650 1.9142 1.930 1.910 1.930 1.890 1.940 1,578,000 1.9142 -1.03%
2016-07-26 0 1.950 1.940 1.960 1.940 2.000 1,062,000 2,081,180 1.9597 1.950 1.940 1.960 1.940 2.000 1,062,000 1.9597 -0.51%
2016-07-25 0 1.960 1.950 1.960 1.870 2.000 1,866,000 3,634,610 1.9478 1.960 1.950 1.960 1.870 2.000 1,866,000 1.9478 -0.51%
2016-07-22 0 1.970 1.960 1.970 1.930 1.980 1,186,000 2,326,310 1.9615 1.970 1.960 1.970 1.930 1.980 1,186,000 1.9615 0.00%
2016-07-21 0 1.970 1.960 1.970 1.910 1.980 1,935,000 3,748,410 1.9372 1.970 1.960 1.970 1.910 1.980 1,935,000 1.9372 0.00%
2016-07-20 0 1.970 1.950 1.970 1.910 2.020 3,875,000 7,665,820 1.9783 1.970 1.950 1.970 1.910 2.020 3,875,000 1.9783 2.07%
2016-07-19 0 1.930 1.910 1.930 1.890 1.980 2,865,000 5,535,670 1.9322 1.930 1.910 1.930 1.890 1.980 2,865,000 1.9322 1.05%
2016-07-18 0 1.910 1.900 1.910 1.830 1.920 2,600,000 4,881,030 1.8773 1.910 1.900 1.910 1.830 1.920 2,600,000 1.8773 0.00%
2016-07-15 0 1.910 1.900 1.910 1.780 1.930 7,467,000 14,082,780 1.8860 1.910 1.900 1.910 1.780 1.930 7,467,000 1.8860 6.70%
2016-07-14 0 1.790 1.780 1.790 1.730 1.790 2,496,000 4,360,710 1.7471 1.790 1.780 1.790 1.730 1.790 2,496,000 1.7471 2.29%
2016-07-13 0 1.750 1.740 1.750 1.700 1.750 1,876,000 3,238,720 1.7264 1.750 1.740 1.750 1.700 1.750 1,876,000 1.7264 1.74%
2016-07-12 0 1.720 1.710 1.720 1.670 1.800 5,926,000 10,298,930 1.7379 1.720 1.710 1.720 1.670 1.800 5,926,000 1.7379 0.00%
2016-07-11 0 1.720 1.710 1.720 1.550 1.720 8,416,000 14,099,160 1.6753 1.720 1.710 1.720 1.550 1.720 8,416,000 1.6753 10.97%
2016-07-08 0 1.550 1.540 1.550 1.510 1.560 1,090,000 1,678,460 1.5399 1.550 1.540 1.550 1.510 1.560 1,090,000 1.5399 1.97%
2016-07-07 0 1.520 1.510 1.520 1.510 1.560 1,256,000 1,921,720 1.5300 1.520 1.510 1.520 1.510 1.560 1,256,000 1.5300 -0.65%
2016-07-06 0 1.530 1.530 1.540 1.520 1.580 1,110,000 1,714,000 1.5441 1.530 1.530 1.540 1.520 1.580 1,110,000 1.5441 -1.29%
2016-07-05 0 1.550 1.540 1.550 1.500 1.560 1,454,000 2,225,530 1.5306 1.550 1.540 1.550 1.500 1.560 1,454,000 1.5306 1.31%
2016-07-04 0 1.530 1.520 1.540 1.470 1.540 1,592,000 2,398,140 1.5064 1.530 1.520 1.540 1.470 1.540 1,592,000 1.5064 2.68%
2016-06-30 0 1.490 1.480 1.500 1.480 1.510 359,000 537,100 1.4961 1.490 1.480 1.500 1.480 1.510 359,000 1.4961 -0.67%
2016-06-29 0 1.500 1.480 1.500 1.460 1.500 584,000 867,990 1.4863 1.500 1.480 1.500 1.460 1.500 584,000 1.4863 1.35%
2016-06-28 0 1.480 1.440 1.480 1.440 1.480 962,000 1,396,800 1.4520 1.480 1.440 1.480 1.440 1.480 962,000 1.4520 -0.67%
2016-06-27 0 1.490 1.480 1.490 1.470 1.500 897,000 1,332,180 1.4852 1.490 1.480 1.490 1.470 1.500 897,000 1.4852 -1.32%
2016-06-24 0 1.510 1.500 1.510 1.420 1.540 2,155,000 3,234,530 1.5009 1.510 1.500 1.510 1.420 1.540 2,155,000 1.5009 -3.21%
2016-06-23 0 1.560 1.530 1.560 1.520 1.570 846,000 1,300,880 1.5377 1.560 1.530 1.560 1.520 1.570 846,000 1.5377 0.00%
2016-06-22 0 1.560 1.550 1.560 1.520 1.580 2,342,000 3,615,240 1.5437 1.560 1.550 1.560 1.520 1.580 2,342,000 1.5437 0.00%
2016-06-21 0 1.560 1.530 1.560 1.540 1.570 493,000 764,800 1.5513 1.560 1.530 1.560 1.540 1.570 493,000 1.5513 0.00%
2016-06-20 0 1.560 1.550 1.560 1.490 1.560 1,759,000 2,708,210 1.5396 1.560 1.550 1.560 1.490 1.560 1,759,000 1.5396 1.96%
2016-06-17 0 1.530 1.520 1.560 1.530 1.560 902,000 1,387,710 1.5385 1.530 1.520 1.560 1.530 1.560 902,000 1.5385 -1.29%
2016-06-16 0 1.550 1.540 1.550 1.530 1.560 1,000,000 1,545,970 1.5460 1.550 1.540 1.550 1.530 1.560 1,000,000 1.5460 -1.27%
2016-06-15 0 1.570 1.560 1.570 1.530 1.570 785,000 1,218,890 1.5527 1.570 1.560 1.570 1.530 1.570 785,000 1.5527 0.00%
2016-06-14 0 1.570 1.560 1.570 1.540 1.570 883,000 1,375,490 1.5577 1.570 1.560 1.570 1.540 1.570 883,000 1.5577 1.29%
2016-06-13 0 1.550 1.550 1.560 1.500 1.600 1,182,000 1,840,220 1.5569 1.550 1.550 1.560 1.500 1.600 1,182,000 1.5569 -3.13%
2016-06-10 0 1.600 1.590 1.600 1.560 1.620 1,289,000 2,051,400 1.5915 1.600 1.590 1.600 1.560 1.620 1,289,000 1.5915 0.63%
2016-06-08 0 1.590 1.570 1.590 1.570 1.590 1,316,000 2,073,070 1.5753 1.590 1.570 1.590 1.570 1.590 1,316,000 1.5753 0.00%
2016-06-07 0 1.590 1.590 1.600 1.560 1.620 2,056,000 3,267,980 1.5895 1.590 1.590 1.600 1.560 1.620 2,056,000 1.5895 0.00%
2016-06-06 0 1.590 1.570 1.590 1.570 1.620 1,216,000 1,931,410 1.5883 1.590 1.570 1.590 1.570 1.620 1,216,000 1.5883 -0.62%
2016-06-03 0 1.600 1.590 1.600 1.520 1.600 2,252,000 3,499,150 1.5538 1.600 1.590 1.600 1.520 1.600 2,252,000 1.5538 2.56%
2016-06-02 0 1.560 1.540 1.560 1.530 1.560 1,154,000 1,784,300 1.5462 1.560 1.540 1.560 1.530 1.560 1,154,000 1.5462 0.65%
2016-06-01 0 1.550 1.540 1.550 1.520 1.560 595,000 913,290 1.5349 1.550 1.540 1.550 1.520 1.560 595,000 1.5349 0.00%
2016-05-31 0 1.550 1.540 1.550 1.510 1.550 1,028,000 1,578,540 1.5355 1.550 1.540 1.550 1.510 1.550 1,028,000 1.5355 1.31%
2016-05-30 0 1.530 1.530 1.540 1.530 1.580 1,422,000 2,199,620 1.5468 1.530 1.530 1.540 1.530 1.580 1,422,000 1.5468 -1.92%
2016-05-27 0 1.560 1.550 1.570 1.550 1.600 1,454,000 2,292,720 1.5768 1.560 1.550 1.570 1.550 1.600 1,454,000 1.5768 0.65%
2016-05-26 0 1.550 1.540 1.560 1.500 1.600 2,546,000 3,940,390 1.5477 1.550 1.540 1.560 1.500 1.600 2,546,000 1.5477 -2.52%
2016-05-25 0 1.590 1.580 1.590 1.570 1.650 4,108,000 6,576,070 1.6008 1.590 1.580 1.590 1.570 1.650 4,108,000 1.6008 1.27%
2016-05-24 0 1.570 1.560 1.570 1.480 1.580 2,638,000 4,048,780 1.5348 1.570 1.560 1.570 1.480 1.580 2,638,000 1.5348 3.97%
2016-05-23 0 1.510 1.490 1.510 1.470 1.510 1,310,000 1,949,800 1.4884 1.510 1.490 1.510 1.470 1.510 1,310,000 1.4884 0.67%
2016-05-20 0 1.500 1.490 1.500 1.430 1.530 1,823,000 2,674,070 1.4669 1.500 1.490 1.500 1.430 1.530 1,823,000 1.4669 4.17%
2016-05-19 0 1.440 1.420 1.440 1.390 1.450 1,712,000 2,440,950 1.4258 1.440 1.420 1.440 1.390 1.450 1,712,000 1.4258 2.13%
2016-05-18 0 1.410 1.400 1.420 1.400 1.440 610,000 860,510 1.4107 1.410 1.400 1.420 1.400 1.440 610,000 1.4107 -2.08%
2016-05-17 0 1.440 1.410 1.440 1.400 1.470 1,779,000 2,527,630 1.4208 1.440 1.410 1.440 1.400 1.470 1,779,000 1.4208 -0.69%
2016-05-16 0 1.450 1.450 1.460 1.400 1.460 1,036,000 1,489,860 1.4381 1.450 1.450 1.460 1.400 1.460 1,036,000 1.4381 1.40%
2016-05-13 0 1.430 1.440 1.450 1.380 1.490 4,806,000 6,878,610 1.4313 1.430 1.440 1.450 1.380 1.490 4,806,000 1.4313 2.88%
2016-05-12 0 1.390 1.380 1.400 1.360 1.410 1,076,000 1,494,200 1.3887 1.390 1.380 1.400 1.360 1.410 1,076,000 1.3887 0.00%
2016-05-11 0 1.390 1.390 1.400 1.360 1.400 1,295,000 1,787,840 1.3806 1.390 1.390 1.400 1.360 1.400 1,295,000 1.3806 1.46%
2016-05-10 0 1.370 1.370 1.380 1.320 1.380 2,134,000 2,890,790 1.3546 1.370 1.370 1.380 1.320 1.380 2,134,000 1.3546 -1.44%
2016-05-09 0 1.390 1.380 1.390 1.320 1.510 6,092,000 8,378,540 1.3753 1.390 1.380 1.390 1.320 1.510 6,092,000 1.3753 -7.95%
2016-05-06 0 1.510 1.480 1.520 1.430 1.580 9,243,000 13,801,130 1.4931 1.510 1.480 1.520 1.430 1.580 9,243,000 1.4931 -1.31%
2016-05-05 0 1.530 1.530 1.540 1.390 1.620 17,277,000 25,568,930 1.4799 1.530 1.530 1.540 1.390 1.620 17,277,000 1.4799 8.51%
2016-05-04 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2016-04-29 0 1.410 1.380 1.410 1.340 1.460 3,208,000 4,439,810 1.3840 1.410 1.380 1.410 1.340 1.460 3,208,000 1.3840 5.22%
2016-04-28 0 1.340 1.340 1.350 1.340 1.380 1,593,000 2,162,390 1.3574 1.340 1.340 1.350 1.340 1.380 1,593,000 1.3574 -3.60%
2016-04-27 0 1.390 1.380 1.390 1.360 1.400 1,255,000 1,726,220 1.3755 1.390 1.380 1.390 1.360 1.400 1,255,000 1.3755 -0.71%
2016-04-26 0 1.400 1.390 1.400 1.370 1.420 1,100,000 1,524,370 1.3858 1.400 1.390 1.400 1.370 1.420 1,100,000 1.3858 -1.41%
2016-04-25 0 1.420 1.410 1.420 1.340 1.620 11,910,000 16,675,190 1.4001 1.420 1.410 1.420 1.340 1.620 11,910,000 1.4001 -13.94%
2016-04-22 0 1.650 1.630 1.650 1.630 1.690 607,000 1,000,640 1.6485 1.650 1.630 1.650 1.630 1.690 607,000 1.6485 -2.37%
2016-04-21 0 1.690 1.670 1.690 1.650 1.700 585,000 977,370 1.6707 1.690 1.670 1.690 1.650 1.700 585,000 1.6707 -0.59%
2016-04-20 0 1.700 1.670 1.700 1.650 1.710 2,232,000 3,755,420 1.6825 1.700 1.670 1.700 1.650 1.710 2,232,000 1.6825 3.03%
2016-04-19 0 1.650 1.610 1.650 1.590 1.650 1,340,000 2,175,670 1.6236 1.650 1.610 1.650 1.590 1.650 1,340,000 1.6236 0.00%
2016-04-18 0 1.650 1.630 1.650 1.620 1.670 651,000 1,066,410 1.6381 1.650 1.630 1.650 1.620 1.670 651,000 1.6381 -0.60%
2016-04-15 0 1.660 1.630 1.670 1.600 1.690 1,048,000 1,724,530 1.6455 1.660 1.630 1.670 1.600 1.690 1,048,000 1.6455 -1.19%
2016-04-14 0 1.680 1.680 1.710 1.670 1.740 1,150,000 1,955,230 1.7002 1.680 1.680 1.710 1.670 1.740 1,150,000 1.7002 -1.75%
2016-04-13 0 1.710 1.710 1.720 1.640 1.720 1,320,000 2,212,850 1.6764 1.710 1.710 1.720 1.640 1.720 1,320,000 1.6764 1.79%
2016-04-12 0 1.680 1.650 1.690 1.630 1.710 1,013,000 1,681,850 1.6603 1.680 1.650 1.690 1.630 1.710 1,013,000 1.6603 0.60%
2016-04-11 0 1.670 1.640 1.680 1.620 1.740 3,220,000 5,412,500 1.6809 1.670 1.640 1.680 1.620 1.740 3,220,000 1.6809 3.09%
2016-04-08 0 1.620 1.620 1.640 1.560 1.630 2,850,000 4,531,220 1.5899 1.620 1.620 1.640 1.560 1.630 2,850,000 1.5899 0.62%
2016-04-07 0 1.610 1.580 1.610 1.580 1.620 660,000 1,056,080 1.6001 1.610 1.580 1.610 1.580 1.620 660,000 1.6001 0.62%
2016-04-06 0 1.600 1.590 1.610 1.580 1.620 766,000 1,225,740 1.6002 1.600 1.590 1.610 1.580 1.620 766,000 1.6002 0.00%
2016-04-05 0 1.600 1.570 1.600 1.560 1.630 1,776,000 2,793,240 1.5728 1.600 1.570 1.600 1.560 1.630 1,776,000 1.5728 -0.62%
2016-04-01 0 1.610 1.600 1.610 1.590 1.690 3,808,000 6,178,600 1.6225 1.610 1.600 1.610 1.590 1.690 3,808,000 1.6225 -2.42%
2016-03-31 0 1.650 1.640 1.670 1.630 1.690 1,304,000 2,161,380 1.6575 1.650 1.640 1.670 1.630 1.690 1,304,000 1.6575 -2.94%
2016-03-30 0 1.700 1.690 1.700 1.550 1.730 8,054,000 13,181,730 1.6367 1.700 1.690 1.700 1.550 1.730 8,054,000 1.6367 0.59%
2016-03-29 0 1.690 1.680 1.690 1.640 1.840 14,230,000 24,453,990 1.7185 1.690 1.680 1.690 1.640 1.840 14,230,000 1.7185 7.64%
2016-03-24 0 1.570 1.580 1.600 1.550 1.730 9,921,000 16,107,940 1.6236 1.570 1.580 1.600 1.550 1.730 9,921,000 1.6236 -9.25%
2016-03-23 0 1.730 1.730 1.740 1.610 2.220 26,859,000 49,658,160 1.8488 1.730 1.730 1.740 1.610 2.220 26,859,000 1.8488 -16.43%
2016-03-22 0 2.070 2.050 2.070 2.030 2.120 1,385,000 2,872,580 2.0741 2.070 2.050 2.070 2.030 2.120 1,385,000 2.0741 0.98%
2016-03-21 0 2.050 2.040 2.060 2.000 2.080 2,044,000 4,164,210 2.0373 2.050 2.040 2.060 2.000 2.080 2,044,000 2.0373 0.99%
2016-03-18 0 2.030 2.020 2.040 2.010 2.060 970,000 1,976,730 2.0379 2.030 2.020 2.040 2.010 2.060 970,000 2.0379 -0.49%
2016-03-17 0 2.040 2.030 2.050 2.030 2.120 962,000 1,974,260 2.0522 2.040 2.030 2.050 2.030 2.120 962,000 2.0522 0.49%
2016-03-16 0 2.030 2.020 2.040 1.900 2.070 1,790,000 3,603,930 2.0134 2.030 2.020 2.040 1.900 2.070 1,790,000 2.0134 1.50%
2016-03-15 0 2.000 2.000 2.030 2.000 2.140 1,741,000 3,553,360 2.0410 2.000 2.000 2.030 2.000 2.140 1,741,000 2.0410 -4.76%
2016-03-14 0 2.100 2.060 2.100 2.050 2.170 1,639,000 3,454,920 2.1079 2.100 2.060 2.100 2.050 2.170 1,639,000 2.1079 1.45%
2016-03-11 0 2.070 2.060 2.070 2.000 2.140 2,692,000 5,575,030 2.0710 2.070 2.060 2.070 2.000 2.140 2,692,000 2.0710 1.97%
2016-03-10 0 2.030 2.000 2.030 1.990 2.180 6,823,000 14,227,540 2.0852 2.030 2.000 2.030 1.990 2.180 6,823,000 2.0852 -5.14%
2016-03-09 0 2.140 2.130 2.140 2.110 2.350 12,928,500 28,688,020 2.2190 2.140 2.130 2.140 2.110 2.350 12,928,500 2.2190 -4.46%
2016-03-08 0 2.240 2.230 2.240 1.950 2.310 18,947,000 40,951,850 2.1614 2.240 2.230 2.240 1.950 2.310 18,947,000 2.1614 14.87%
2016-03-07 0 1.950 1.930 1.950 1.890 2.080 9,359,000 18,510,160 1.9778 1.950 1.930 1.950 1.890 2.080 9,359,000 1.9778 -6.25%
2016-03-04 0 2.080 2.050 2.090 2.040 2.300 7,304,000 15,955,390 2.1845 2.080 2.050 2.090 2.040 2.300 7,304,000 2.1845 -7.14%
2016-03-03 0 2.240 2.230 2.240 2.170 2.340 5,471,000 12,302,590 2.2487 2.240 2.230 2.240 2.170 2.340 5,471,000 2.2487 -0.44%
2016-03-02 0 2.250 2.240 2.270 2.080 2.360 15,303,010 34,767,603 2.2719 2.250 2.240 2.270 2.080 2.360 15,303,010 2.2719 4.65%
2016-03-01 0 2.150 2.140 2.160 1.920 2.230 18,781,000 39,212,550 2.0879 2.150 2.140 2.160 1.920 2.230 18,781,000 2.0879 8.04%
2016-02-29 0 1.990 1.980 1.990 1.860 2.270 33,875,850 69,094,240 2.0396 1.990 1.980 1.990 1.860 2.270 33,875,850 2.0396 2.05%
2016-02-26 0 1.950 1.940 1.950 1.470 2.000 46,438,200 78,892,732 1.6989 1.950 1.940 1.950 1.470 2.000 46,438,200 1.6989 25.81%
2016-02-25 0 1.550 1.540 1.550 1.240 1.560 28,396,000 41,062,260 1.4461 1.550 1.540 1.550 1.240 1.560 28,396,000 1.4461 28.10%
2016-02-24 0 1.210 1.180 1.220 1.140 1.220 3,683,000 4,325,310 1.1744 1.210 1.180 1.220 1.140 1.220 3,683,000 1.1744 -0.82%
2016-02-23 0 1.220 1.210 1.220 1.180 1.230 2,643,000 3,201,500 1.2113 1.220 1.210 1.220 1.180 1.230 2,643,000 1.2113 0.00%
2016-02-22 0 1.220 1.220 1.230 1.220 1.240 5,731,000 7,036,680 1.2278 1.220 1.220 1.230 1.220 1.240 5,731,000 1.2278 -1.61%
2016-02-19 0 1.240 1.240 1.250 1.230 1.250 6,468,000 8,002,050 1.2372 1.240 1.240 1.250 1.230 1.250 6,468,000 1.2372 -0.80%
2016-02-18 0 1.250 1.240 1.250 1.230 1.270 5,793,000 7,212,250 1.2450 1.250 1.240 1.250 1.230 1.270 5,793,000 1.2450 0.00%
2016-02-17 0 1.250 1.240 1.250 1.240 1.260 2,197,000 2,736,400 1.2455 1.250 1.240 1.250 1.240 1.260 2,197,000 1.2455 0.00%
2016-02-16 0 1.250 1.250 1.260 1.220 1.260 4,876,000 6,069,580 1.2448 1.250 1.250 1.260 1.220 1.260 4,876,000 1.2448 0.81%
2016-02-15 0 1.240 1.230 1.240 1.200 1.250 13,724,000 16,940,270 1.2344 1.240 1.230 1.240 1.200 1.250 13,724,000 1.2344 -0.80%
2016-02-12 0 1.250 1.230 1.250 1.220 1.280 5,019,000 6,219,900 1.2393 1.250 1.230 1.250 1.220 1.280 5,019,000 1.2393 -3.10%
2016-02-11 0 1.290 1.260 1.290 1.260 1.310 1,930,000 2,473,930 1.2818 1.290 1.260 1.290 1.260 1.310 1,930,000 1.2818 -2.27%
2016-02-05 0 1.320 1.310 1.320 1.280 1.330 1,682,000 2,194,720 1.3048 1.320 1.310 1.320 1.280 1.330 1,682,000 1.3048 2.33%
2016-02-04 0 1.290 1.280 1.290 1.270 1.350 3,665,000 4,762,590 1.2995 1.290 1.280 1.290 1.270 1.350 3,665,000 1.2995 -3.01%
2016-02-03 0 1.330 1.330 1.340 1.300 1.380 4,139,000 5,550,830 1.3411 1.330 1.330 1.340 1.300 1.380 4,139,000 1.3411 -1.48%
2016-02-02 0 1.350 1.340 1.350 1.330 1.470 8,633,000 12,108,250 1.4026 1.350 1.340 1.350 1.330 1.470 8,633,000 1.4026 -7.53%
2016-02-01 0 1.460 1.440 1.460 1.400 1.510 7,466,000 10,839,900 1.4519 1.460 1.440 1.460 1.400 1.510 7,466,000 1.4519 2.10%
2016-01-29 0 1.430 1.420 1.430 1.290 1.520 36,275,000 51,377,450 1.4163 1.430 1.420 1.430 1.290 1.520 36,275,000 1.4163 10.85%
2016-01-28 0 1.290 1.290 1.300 1.270 1.300 2,206,000 2,829,490 1.2826 1.290 1.290 1.300 1.270 1.300 2,206,000 1.2826 1.57%
2016-01-27 0 1.270 1.260 1.270 1.250 1.280 5,280,000 6,675,250 1.2643 1.270 1.260 1.270 1.250 1.280 5,280,000 1.2643 0.79%
2016-01-26 0 1.260 1.260 1.270 1.250 1.300 5,098,000 6,501,750 1.2754 1.260 1.260 1.270 1.250 1.300 5,098,000 1.2754 -1.56%
2016-01-25 0 1.280 1.270 1.290 1.260 1.300 3,498,000 4,469,940 1.2779 1.280 1.270 1.290 1.260 1.300 3,498,000 1.2779 1.59%
2016-01-22 0 1.260 1.260 1.270 1.250 1.270 3,826,000 4,809,980 1.2572 1.260 1.260 1.270 1.250 1.270 3,826,000 1.2572 0.80%
2016-01-21 0 1.250 1.250 1.260 1.250 1.270 4,531,000 5,695,970 1.2571 1.250 1.250 1.260 1.250 1.270 4,531,000 1.2571 -0.79%
2016-01-20 0 1.260 1.260 1.270 1.250 1.310 9,410,000 11,920,220 1.2668 1.260 1.260 1.270 1.250 1.310 9,410,000 1.2668 -2.33%
2016-01-19 0 1.290 1.290 1.300 1.270 1.340 10,187,000 13,262,910 1.3019 1.290 1.290 1.300 1.270 1.340 10,187,000 1.3019 -1.53%
2016-01-18 0 1.310 1.310 1.320 1.290 1.370 13,261,000 17,646,860 1.3307 1.310 1.310 1.320 1.290 1.370 13,261,000 1.3307 0.77%
2016-01-15 0 1.300 1.280 1.300 1.260 1.330 16,003,000 20,606,960 1.2877 1.300 1.280 1.300 1.260 1.330 16,003,000 1.2877 0.78%
2016-01-14 0 1.290 1.280 1.300 1.250 1.400 32,674,000 43,463,040 1.3302 1.290 1.280 1.300 1.250 1.400 32,674,000 1.3302 -1.53%
2016-01-13 0 1.310 1.310 1.320 1.210 1.410 101,460,000 133,025,040 1.3111 1.310 1.310 1.320 1.210 1.410 101,460,000 1.3111 35.05%
2016-01-12 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2016-01-07 0 0.970 0.960 0.970 0.890 0.990 3,879,000 3,631,860 0.9363 0.970 0.960 0.970 0.890 0.990 3,879,000 0.9363 1.04%
2016-01-06 0 0.960 0.960 0.970 0.910 0.980 2,024,000 1,937,990 0.9575 0.960 0.960 0.970 0.910 0.980 2,024,000 0.9575 4.35%
2016-01-05 0 0.920 0.900 0.930 0.880 0.960 3,550,000 3,250,020 0.9155 0.920 0.900 0.930 0.880 0.960 3,550,000 0.9155 -4.17%
2016-01-04 0 0.960 0.950 0.960 0.940 0.970 1,241,000 1,180,990 0.9516 0.960 0.950 0.960 0.940 0.970 1,241,000 0.9516 -2.04%
2015-12-31 0 0.980 0.960 0.980 0.960 0.980 23,000 22,140 0.9626 0.980 0.960 0.980 0.960 0.980 23,000 0.9626 0.00%
2015-12-30 0 0.980 0.970 0.980 0.970 0.990 307,000 299,170 0.9745 0.980 0.970 0.980 0.970 0.990 307,000 0.9745 0.00%
2015-12-29 0 0.980 0.970 0.980 0.970 0.980 649,000 633,260 0.9757 0.980 0.970 0.980 0.970 0.980 649,000 0.9757 0.00%
2015-12-28 0 0.980 0.970 0.990 0.960 1.040 1,974,000 1,941,890 0.9837 0.980 0.970 0.990 0.960 1.040 1,974,000 0.9837 -4.85%
2015-12-24 0 1.030 1.010 1.030 1.000 1.030 1,635,000 1,671,270 1.0222 1.030 1.010 1.030 1.000 1.030 1,635,000 1.0222 0.98%
2015-12-23 0 1.020 1.010 1.020 0.970 1.030 6,360,000 6,430,580 1.0111 1.020 1.010 1.020 0.970 1.030 6,360,000 1.0111 3.03%
2015-12-22 0 0.990 0.980 0.990 0.960 1.010 4,323,000 4,280,990 0.9903 0.990 0.980 0.990 0.960 1.010 4,323,000 0.9903 1.02%
2015-12-21 0 0.980 0.970 0.980 0.880 0.980 5,314,000 5,109,580 0.9615 0.980 0.970 0.980 0.880 0.980 5,314,000 0.9615 11.36%
2015-12-18 0 0.880 0.870 0.880 0.860 0.920 1,030,000 908,360 0.8819 0.880 0.870 0.880 0.860 0.920 1,030,000 0.8819 -3.30%
2015-12-17 0 0.910 0.880 0.910 0.880 0.910 1,358,000 1,211,640 0.8922 0.910 0.880 0.910 0.880 0.910 1,358,000 0.8922 0.00%
2015-12-16 0 0.910 0.900 0.920 0.890 0.920 763,000 688,540 0.9024 0.910 0.900 0.920 0.890 0.920 763,000 0.9024 1.11%
2015-12-15 0 0.900 0.890 0.900 0.880 0.930 4,341,000 3,913,890 0.9016 0.900 0.890 0.900 0.880 0.930 4,341,000 0.9016 1.12%
2015-12-14 0 0.890 0.880 0.890 0.800 0.910 4,255,000 3,678,350 0.8645 0.890 0.880 0.890 0.800 0.910 4,255,000 0.8645 7.23%
2015-12-11 0 0.830 0.810 0.830 0.780 0.840 7,028,000 5,754,280 0.8188 0.830 0.810 0.830 0.780 0.840 7,028,000 0.8188 6.41%
2015-12-10 0 0.780 0.780 0.790 0.770 0.810 3,186,000 2,519,360 0.7908 0.780 0.780 0.790 0.770 0.810 3,186,000 0.7908 0.00%
2015-12-09 0 0.780 0.780 0.790 0.760 0.820 7,790,000 6,214,080 0.7977 0.780 0.780 0.790 0.760 0.820 7,790,000 0.7977 0.00%
2015-12-08 0 0.780 0.770 0.780 0.690 0.810 54,112,000 40,269,160 0.7442 0.780 0.770 0.780 0.690 0.810 54,112,000 0.7442 -19.59%
2015-12-07 0 0.970 0.970 0.990 0.950 1.040 2,737,000 2,698,400 0.9859 0.970 0.970 0.990 0.950 1.040 2,737,000 0.9859 -4.90%
2015-12-04 0 1.020 1.010 1.020 0.920 1.080 9,669,000 9,930,980 1.0271 1.020 1.010 1.020 0.920 1.080 9,669,000 1.0271 7.37%
2015-12-03 0 0.950 0.940 0.950 0.940 0.960 742,000 700,310 0.9438 0.950 0.940 0.950 0.940 0.960 742,000 0.9438 2.15%
2015-12-02 0 0.930 0.920 0.940 0.900 0.950 677,000 628,150 0.9278 0.930 0.920 0.940 0.900 0.950 677,000 0.9278 1.09%
2015-12-01 0 0.920 0.900 0.920 0.910 0.950 794,000 734,150 0.9246 0.920 0.900 0.920 0.910 0.950 794,000 0.9246 -2.13%
2015-11-30 0 0.940 0.940 0.950 0.840 0.950 2,663,000 2,359,250 0.8859 0.940 0.940 0.950 0.840 0.950 2,663,000 0.8859 8.05%
2015-11-27 0 0.870 0.880 0.890 0.870 0.990 5,058,000 4,626,850 0.9148 0.870 0.880 0.890 0.870 0.990 5,058,000 0.9148 -12.12%
2015-11-26 0 0.990 0.980 1.000 0.980 1.010 922,000 913,780 0.9911 0.990 0.980 1.000 0.980 1.010 922,000 0.9911 -1.00%
2015-11-25 0 1.000 0.980 1.000 0.960 1.030 3,059,000 3,069,290 1.0034 1.000 0.980 1.000 0.960 1.030 3,059,000 1.0034 5.26%
2015-11-24 0 0.950 0.940 0.950 0.930 0.950 1,870,000 1,764,780 0.9437 0.950 0.940 0.950 0.930 0.950 1,870,000 0.9437 1.06%
2015-11-23 0 0.940 0.930 0.950 0.930 1.020 3,740,000 3,619,460 0.9678 0.940 0.930 0.950 0.930 1.020 3,740,000 0.9678 -5.05%
2015-11-20 0 0.990 0.990 1.000 0.990 1.040 3,029,000 3,059,770 1.0102 0.990 0.990 1.000 0.990 1.040 3,029,000 1.0102 -3.88%
2015-11-19 0 1.030 1.020 1.030 1.000 1.050 2,859,000 2,929,750 1.0247 1.030 1.020 1.030 1.000 1.050 2,859,000 1.0247 0.00%
2015-11-18 0 1.030 1.010 1.030 1.020 1.080 3,407,000 3,541,530 1.0395 1.030 1.010 1.030 1.020 1.080 3,407,000 1.0395 -4.63%
2015-11-17 0 1.080 1.070 1.080 1.060 1.100 2,245,000 2,414,910 1.0757 1.080 1.070 1.080 1.060 1.100 2,245,000 1.0757 -1.82%
2015-11-16 0 1.100 1.100 1.110 1.090 1.110 1,493,000 1,641,150 1.0992 1.100 1.100 1.110 1.090 1.110 1,493,000 1.0992 -1.79%
2015-11-13 0 1.120 1.110 1.120 1.080 1.160 5,163,000 5,796,960 1.1228 1.120 1.110 1.120 1.080 1.160 5,163,000 1.1228 3.70%
2015-11-12 0 1.080 1.080 1.090 1.070 1.100 931,000 1,010,020 1.0849 1.080 1.080 1.090 1.070 1.100 931,000 1.0849 0.93%
2015-11-11 0 1.070 1.060 1.070 1.050 1.090 1,619,000 1,717,730 1.0610 1.070 1.060 1.070 1.050 1.090 1,619,000 1.0610 -1.83%
2015-11-10 0 1.090 1.080 1.090 1.070 1.100 1,632,000 1,770,470 1.0848 1.090 1.080 1.090 1.070 1.100 1,632,000 1.0848 1.87%
2015-11-09 0 1.070 1.070 1.080 1.070 1.110 1,160,000 1,254,200 1.0812 1.070 1.070 1.080 1.070 1.110 1,160,000 1.0812 -2.73%
2015-11-06 0 1.100 1.090 1.100 1.070 1.120 1,985,000 2,174,350 1.0954 1.100 1.090 1.100 1.070 1.120 1,985,000 1.0954 2.80%
2015-11-05 0 1.070 1.070 1.080 1.060 1.100 1,395,000 1,503,280 1.0776 1.070 1.070 1.080 1.060 1.100 1,395,000 1.0776 0.94%
2015-11-04 0 1.060 1.060 1.070 1.050 1.090 1,122,000 1,191,170 1.0616 1.060 1.060 1.070 1.050 1.090 1,122,000 1.0616 0.00%
2015-11-03 0 1.060 1.060 1.070 1.060 1.100 1,374,000 1,477,060 1.0750 1.060 1.060 1.070 1.060 1.100 1,374,000 1.0750 -0.93%
2015-11-02 0 1.070 1.070 1.080 1.070 1.100 1,779,000 1,910,910 1.0741 1.070 1.070 1.080 1.070 1.100 1,779,000 1.0741 -1.83%
2015-10-30 0 1.090 1.080 1.090 1.080 1.130 2,135,000 2,340,260 1.0961 1.090 1.080 1.090 1.080 1.130 2,135,000 1.0961 -3.54%
2015-10-29 0 1.130 1.110 1.130 1.080 1.150 7,002,000 7,819,490 1.1168 1.130 1.110 1.130 1.080 1.150 7,002,000 1.1168 2.73%
2015-10-28 0 1.100 1.090 1.100 1.070 1.130 5,378,000 5,861,140 1.0898 1.100 1.090 1.100 1.070 1.130 5,378,000 1.0898 -1.79%
2015-10-27 0 1.120 1.110 1.120 1.090 1.160 6,567,000 7,269,220 1.1069 1.120 1.110 1.120 1.090 1.160 6,567,000 1.1069 -2.61%
2015-10-26 0 1.150 1.140 1.150 1.060 1.180 19,279,000 21,852,180 1.1335 1.150 1.140 1.150 1.060 1.180 19,279,000 1.1335 8.49%
2015-10-23 0 1.060 1.040 1.060 1.040 1.080 2,291,000 2,432,410 1.0617 1.060 1.040 1.060 1.040 1.080 2,291,000 1.0617 -0.93%
2015-10-22 0 1.070 1.060 1.070 1.060 1.100 978,000 1,053,640 1.0773 1.070 1.060 1.070 1.060 1.100 978,000 1.0773 -1.83%
2015-10-20 0 1.090 1.070 1.090 1.070 1.110 1,838,000 1,988,610 1.0819 1.090 1.070 1.090 1.070 1.110 1,838,000 1.0819 -1.80%
2015-10-19 0 1.110 1.100 1.120 0.990 1.110 10,929,000 11,534,460 1.0554 1.110 1.100 1.120 0.990 1.110 10,929,000 1.0554 3.74%
2015-10-16 0 1.070 1.060 1.070 1.060 1.110 2,518,000 2,699,330 1.0720 1.070 1.060 1.070 1.060 1.110 2,518,000 1.0720 -1.83%
2015-10-15 0 1.090 1.090 1.100 1.070 1.120 3,128,000 3,414,170 1.0915 1.090 1.090 1.100 1.070 1.120 3,128,000 1.0915 -1.80%
2015-10-14 0 1.110 1.100 1.120 1.060 1.130 5,350,000 5,920,670 1.1067 1.110 1.100 1.120 1.060 1.130 5,350,000 1.1067 1.83%
2015-10-13 0 1.090 1.080 1.090 1.060 1.090 1,944,000 2,080,180 1.0701 1.090 1.080 1.090 1.060 1.090 1,944,000 1.0701 0.93%
2015-10-12 0 1.080 1.080 1.090 1.030 1.120 8,573,000 9,281,960 1.0827 1.080 1.080 1.090 1.030 1.120 8,573,000 1.0827 3.85%
2015-10-09 0 1.040 1.030 1.050 1.010 1.060 2,384,000 2,477,910 1.0394 1.040 1.030 1.050 1.010 1.060 2,384,000 1.0394 1.96%
2015-10-08 0 1.020 1.010 1.030 1.000 1.080 4,333,000 4,435,820 1.0237 1.020 1.010 1.030 1.000 1.080 4,333,000 1.0237 -2.86%
2015-10-07 0 1.050 1.050 1.060 1.030 1.100 5,967,000 6,350,580 1.0643 1.050 1.050 1.060 1.030 1.100 5,967,000 1.0643 0.96%
2015-10-06 0 1.040 1.020 1.040 1.020 1.100 5,671,000 5,905,950 1.0414 1.040 1.020 1.040 1.020 1.100 5,671,000 1.0414 -3.70%
2015-10-05 0 1.080 1.070 1.090 1.060 1.130 3,849,000 4,218,320 1.0960 1.080 1.070 1.090 1.060 1.130 3,849,000 1.0960 -2.70%
2015-10-02 0 1.110 1.100 1.110 1.100 1.140 1,802,000 2,012,410 1.1168 1.110 1.100 1.110 1.100 1.140 1,802,000 1.1168 0.91%
2015-09-30 0 1.100 1.080 1.090 1.040 1.200 27,363,000 31,016,350 1.1335 1.100 1.080 1.090 1.040 1.200 27,363,000 1.1335 -0.90%
2015-09-29 0 1.110 1.100 1.110 0.980 1.120 21,458,000 22,620,620 1.0542 1.110 1.100 1.110 0.980 1.120 21,458,000 1.0542 9.90%
2015-09-25 0 1.010 1.000 1.010 0.910 1.040 19,894,000 19,825,620 0.9966 1.010 1.000 1.010 0.910 1.040 19,894,000 0.9966 12.22%
2015-09-24 0 0.900 0.900 0.910 0.900 0.950 2,230,000 2,022,480 0.9069 0.900 0.900 0.910 0.900 0.950 2,230,000 0.9069 -4.26%
2015-09-23 0 0.940 0.930 0.940 0.920 0.950 1,301,000 1,212,190 0.9317 0.940 0.930 0.940 0.920 0.950 1,301,000 0.9317 0.00%
2015-09-22 0 0.940 0.930 0.950 0.930 1.010 7,327,000 7,039,480 0.9608 0.940 0.930 0.950 0.930 1.010 7,327,000 0.9608 -6.00%
2015-09-21 0 1.000 0.990 1.000 0.980 1.010 4,543,000 4,527,970 0.9967 1.000 0.990 1.000 0.980 1.010 4,543,000 0.9967 -0.99%
2015-09-18 0 1.010 1.000 1.010 0.990 1.070 14,048,000 14,337,340 1.0206 1.010 1.000 1.010 0.990 1.070 14,048,000 1.0206 2.02%
2015-09-17 0 0.990 0.990 1.000 0.940 1.050 10,300,000 10,220,960 0.9923 0.990 0.990 1.000 0.940 1.050 10,300,000 0.9923 -2.94%
2015-09-16 0 1.020 1.010 1.020 0.860 1.100 44,973,000 44,216,570 0.9832 1.020 1.010 1.020 0.860 1.100 44,973,000 0.9832 7.37%
2015-09-15 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2015-09-10 0 0.950 0.930 0.960 0.620 0.970 42,986,000 36,829,520 0.8568 0.950 0.930 0.960 0.620 0.970 42,986,000 0.8568 48.44%
2015-09-09 0 0.640 0.640 0.650 0.580 0.680 6,768,000 4,271,540 0.6311 0.640 0.640 0.650 0.580 0.680 6,768,000 0.6311 10.34%
2015-09-08 0 0.580 0.570 0.580 0.530 0.610 1,369,000 781,890 0.5711 0.580 0.570 0.580 0.530 0.610 1,369,000 0.5711 5.45%
2015-09-07 0 0.550 0.550 0.570 0.550 0.590 551,000 315,020 0.5717 0.550 0.550 0.570 0.550 0.590 551,000 0.5717 -3.51%
2015-09-04 0 0.570 0.570 0.590 0.570 0.600 361,000 211,090 0.5847 0.570 0.570 0.590 0.570 0.600 361,000 0.5847 -5.00%
2015-09-02 0 0.600 0.600 0.630 0.560 0.630 3,936,000 2,341,800 0.5950 0.600 0.600 0.630 0.560 0.630 3,936,000 0.5950 3.45%
2015-09-01 0 0.580 0.580 0.590 0.560 0.610 955,000 559,610 0.5860 0.580 0.580 0.590 0.560 0.610 955,000 0.5860 -3.33%
2015-08-31 0 0.600 0.580 0.600 0.580 0.600 230,100 133,493 0.5802 0.600 0.580 0.600 0.580 0.600 230,100 0.5802 0.00%
2015-08-28 0 0.600 0.590 0.600 0.590 0.620 475,000 286,430 0.6030 0.600 0.590 0.600 0.590 0.620 475,000 0.6030 -3.23%
2015-08-27 0 0.620 0.610 0.630 0.560 0.630 996,000 607,220 0.6097 0.620 0.610 0.630 0.560 0.630 996,000 0.6097 5.08%
2015-08-26 0 0.590 0.580 0.590 0.580 0.630 938,000 574,390 0.6124 0.590 0.580 0.590 0.580 0.630 938,000 0.6124 -4.84%
2015-08-25 0 0.620 0.600 0.620 0.570 0.630 995,000 584,650 0.5876 0.620 0.600 0.620 0.570 0.630 995,000 0.5876 5.08%
2015-08-24 0 0.590 0.590 0.610 0.560 0.700 1,352,000 801,840 0.5931 0.590 0.590 0.610 0.560 0.700 1,352,000 0.5931 -9.23%
2015-08-21 0 0.650 0.650 0.660 0.620 0.670 1,888,000 1,212,260 0.6421 0.650 0.650 0.660 0.620 0.670 1,888,000 0.6421 -7.14%
2015-08-20 0 0.700 0.690 0.700 0.680 0.700 671,000 466,760 0.6956 0.700 0.690 0.700 0.680 0.700 671,000 0.6956 -4.11%
2015-08-19 0 0.730 0.710 0.730 0.700 0.730 367,000 262,860 0.7162 0.730 0.710 0.730 0.700 0.730 367,000 0.7162 0.00%
2015-08-18 0 0.730 0.710 0.730 0.720 0.790 1,481,000 1,102,420 0.7444 0.730 0.710 0.730 0.720 0.790 1,481,000 0.7444 -6.41%
2015-08-17 0 0.780 0.770 0.780 0.750 0.810 2,198,000 1,709,540 0.7778 0.780 0.770 0.780 0.750 0.810 2,198,000 0.7778 -3.70%
2015-08-14 0 0.810 0.790 0.810 0.800 0.830 403,000 323,110 0.8018 0.810 0.790 0.810 0.800 0.830 403,000 0.8018 0.00%
2015-08-13 0 0.810 0.810 0.820 0.800 0.830 1,079,000 876,130 0.8120 0.810 0.810 0.820 0.800 0.830 1,079,000 0.8120 1.25%
2015-08-12 0 0.800 0.790 0.810 0.770 0.810 1,093,000 867,880 0.7940 0.800 0.790 0.810 0.770 0.810 1,093,000 0.7940 -2.44%
2015-08-11 0 0.820 0.800 0.820 0.790 0.870 1,378,000 1,123,370 0.8152 0.820 0.800 0.820 0.790 0.870 1,378,000 0.8152 -3.53%
2015-08-10 0 0.850 0.840 0.860 0.790 0.890 4,840,000 4,100,130 0.8471 0.850 0.840 0.860 0.790 0.890 4,840,000 0.8471 6.25%
2015-08-07 0 0.800 0.790 0.800 0.760 0.840 3,029,000 2,439,140 0.8053 0.800 0.790 0.800 0.760 0.840 3,029,000 0.8053 5.26%
2015-08-06 0 0.760 0.760 0.770 0.750 0.790 1,145,000 873,110 0.7625 0.760 0.760 0.770 0.750 0.790 1,145,000 0.7625 -2.56%
2015-08-05 0 0.780 0.780 0.790 0.780 0.790 428,000 336,200 0.7855 0.780 0.780 0.790 0.780 0.790 428,000 0.7855 0.00%
2015-08-04 0 0.780 0.780 0.790 0.760 0.810 1,531,000 1,200,680 0.7842 0.780 0.780 0.790 0.760 0.810 1,531,000 0.7842 0.00%
2015-08-03 0 0.780 0.770 0.790 0.760 0.850 3,393,000 2,696,550 0.7947 0.780 0.770 0.790 0.760 0.850 3,393,000 0.7947 -4.88%
2015-07-31 0 0.820 0.820 0.840 0.820 0.900 1,694,000 1,457,360 0.8603 0.820 0.820 0.840 0.820 0.900 1,694,000 0.8603 -3.53%
2015-07-30 0 0.850 0.840 0.860 0.840 0.950 7,301,000 6,499,200 0.8902 0.850 0.840 0.860 0.840 0.950 7,301,000 0.8902 2.41%
2015-07-29 0 0.830 0.830 0.840 0.810 0.860 2,036,000 1,702,840 0.8364 0.830 0.830 0.840 0.810 0.860 2,036,000 0.8364 0.00%
2015-07-28 0 0.830 0.820 0.830 0.750 0.870 5,244,000 4,312,080 0.8223 0.830 0.820 0.830 0.750 0.870 5,244,000 0.8223 1.22%
2015-07-27 0 0.820 0.820 0.830 0.800 0.970 9,284,000 8,019,640 0.8638 0.820 0.820 0.830 0.800 0.970 9,284,000 0.8638 -13.68%
2015-07-24 0 0.950 0.940 0.960 0.930 1.010 3,700,000 3,564,230 0.9633 0.950 0.940 0.960 0.930 1.010 3,700,000 0.9633 -5.00%
2015-07-23 0 1.000 0.990 1.000 0.930 1.070 12,838,000 12,920,880 1.0065 1.000 0.990 1.000 0.930 1.070 12,838,000 1.0065 8.70%
2015-07-22 0 0.920 0.910 0.920 0.900 0.990 5,239,000 4,869,420 0.9295 0.920 0.910 0.920 0.900 0.990 5,239,000 0.9295 -7.07%
2015-07-21 0 0.990 0.980 0.990 0.930 1.060 16,738,000 16,383,955 0.9788 0.990 0.980 0.990 0.930 1.060 16,738,000 0.9788 -4.81%
2015-07-20 0 1.040 1.030 1.040 0.920 1.170 38,789,000 41,534,620 1.0708 1.040 1.030 1.040 0.920 1.170 38,789,000 1.0708 15.56%
2015-07-17 0 0.900 0.890 0.900 0.820 0.920 9,337,000 8,226,940 0.8811 0.900 0.890 0.900 0.820 0.920 9,337,000 0.8811 12.50%
2015-07-16 0 0.800 0.790 0.800 0.790 0.850 2,303,000 1,864,560 0.8096 0.800 0.790 0.800 0.790 0.850 2,303,000 0.8096 -1.23%
2015-07-15 0 0.810 0.800 0.820 0.780 0.870 1,767,000 1,416,650 0.8017 0.810 0.800 0.820 0.780 0.870 1,767,000 0.8017 -3.57%
2015-07-14 0 0.840 0.830 0.840 0.820 0.910 4,343,000 3,733,000 0.8595 0.840 0.830 0.840 0.820 0.910 4,343,000 0.8595 -6.67%
2015-07-13 0 0.900 0.880 0.900 0.700 0.910 7,388,000 6,050,420 0.8190 0.900 0.880 0.900 0.700 0.910 7,388,000 0.8190 30.43%
2015-07-10 0 0.690 0.680 0.690 0.650 0.750 7,298,000 5,036,250 0.6901 0.690 0.680 0.690 0.650 0.750 7,298,000 0.6901 9.52%
2015-07-09 0 0.630 0.630 0.640 0.500 0.730 7,765,000 4,650,200 0.5989 0.630 0.630 0.640 0.500 0.730 7,765,000 0.5989 26.00%
2015-07-08 0 0.500 0.470 0.520 0.425 0.590 4,668,000 2,388,785 0.5117 0.500 0.470 0.520 0.425 0.590 4,668,000 0.5117 -21.87%
2015-07-07 0 0.640 0.630 0.650 0.620 0.770 3,477,000 2,340,360 0.6731 0.640 0.630 0.650 0.620 0.770 3,477,000 0.6731 -5.88%
2015-07-06 0 0.680 0.670 0.690 0.530 0.820 11,535,000 7,665,840 0.6646 0.680 0.670 0.690 0.530 0.820 11,535,000 0.6646 -15.00%
2015-07-03 0 0.800 0.780 0.790 0.780 0.910 4,047,000 3,411,720 0.8430 0.800 0.780 0.790 0.780 0.910 4,047,000 0.8430 -13.98%
2015-07-02 0 0.930 0.910 0.940 0.900 0.990 2,933,000 2,741,710 0.9348 0.930 0.910 0.940 0.900 0.990 2,933,000 0.9348 -5.10%
2015-06-30 0 0.980 0.960 0.970 0.880 0.990 7,161,000 6,621,630 0.9247 0.980 0.960 0.970 0.880 0.990 7,161,000 0.9247 7.69%
2015-06-29 0 0.910 0.920 0.930 0.840 1.050 13,242,000 12,238,930 0.9243 0.910 0.920 0.930 0.840 1.050 13,242,000 0.9243 -11.65%
2015-06-26 0 1.030 1.020 1.040 1.020 1.230 13,722,000 15,013,880 1.0941 1.030 1.020 1.040 1.020 1.230 13,722,000 1.0941 -15.57%
2015-06-25 0 1.220 1.210 1.230 1.160 1.280 4,046,000 4,926,100 1.2175 1.220 1.210 1.230 1.160 1.280 4,046,000 1.2175 0.83%
2015-06-24 0 1.210 1.190 1.210 1.080 1.220 5,305,000 6,217,650 1.1720 1.210 1.190 1.210 1.080 1.220 5,305,000 1.1720 8.04%
2015-06-23 0 1.120 1.110 1.130 1.090 1.150 1,058,000 1,183,160 1.1183 1.120 1.110 1.130 1.090 1.150 1,058,000 1.1183 -0.88%
2015-06-22 0 1.130 1.130 1.140 1.130 1.180 462,900 526,196 1.1367 1.130 1.130 1.140 1.130 1.180 462,900 1.1367 -1.74%
2015-06-19 0 1.150 1.140 1.150 1.130 1.230 2,193,000 2,562,010 1.1683 1.150 1.140 1.150 1.130 1.230 2,193,000 1.1683 -3.36%
2015-06-18 0 1.190 1.170 1.220 1.170 1.240 2,176,000 2,607,340 1.1982 1.190 1.170 1.220 1.170 1.240 2,176,000 1.1982 -2.46%
2015-06-17 0 1.220 1.220 1.240 1.200 1.280 2,893,000 3,598,450 1.2438 1.220 1.220 1.240 1.200 1.280 2,893,000 1.2438 0.83%
2015-06-16 0 1.210 1.200 1.220 1.180 1.240 1,859,000 2,252,660 1.2118 1.210 1.200 1.220 1.180 1.240 1,859,000 1.2118 -0.82%
2015-06-15 0 1.220 1.220 1.250 1.200 1.270 503,000 621,690 1.2360 1.220 1.220 1.250 1.200 1.270 503,000 1.2360 -0.81%
2015-06-12 0 1.230 1.230 1.250 1.230 1.300 1,010,000 1,254,080 1.2417 1.230 1.230 1.250 1.230 1.300 1,010,000 1.2417 -2.38%
2015-06-11 0 1.260 1.240 1.260 1.220 1.280 1,526,000 1,902,110 1.2465 1.260 1.240 1.260 1.220 1.280 1,526,000 1.2465 4.13%
2015-06-10 0 1.210 1.210 1.220 1.110 1.380 9,568,000 11,938,900 1.2478 1.210 1.210 1.220 1.110 1.380 9,568,000 1.2478 7.08%
2015-06-09 0 1.130 1.130 1.140 1.120 1.240 5,943,000 6,884,310 1.1584 1.130 1.130 1.140 1.120 1.240 5,943,000 1.1584 -8.13%
2015-06-08 0 1.230 1.240 1.250 1.230 1.270 1,587,000 1,974,820 1.2444 1.230 1.240 1.250 1.230 1.270 1,587,000 1.2444 -1.60%
2015-06-05 0 1.250 1.240 1.260 1.220 1.310 3,259,000 4,099,990 1.2581 1.250 1.240 1.260 1.220 1.310 3,259,000 1.2581 -3.85%
2015-06-04 0 1.300 1.300 1.310 1.150 1.360 6,926,000 8,736,290 1.2614 1.300 1.300 1.310 1.150 1.360 6,926,000 1.2614 -3.70%
2015-06-03 0 1.350 1.340 1.350 1.230 1.390 6,914,000 9,185,680 1.3286 1.350 1.340 1.350 1.230 1.390 6,914,000 1.3286 6.30%
2015-06-02 0 1.270 1.270 1.280 1.210 1.320 3,769,000 4,798,020 1.2730 1.270 1.270 1.280 1.210 1.320 3,769,000 1.2730 3.25%
2015-06-01 0 1.230 1.220 1.230 1.080 1.240 6,682,000 7,836,580 1.1728 1.230 1.220 1.230 1.080 1.240 6,682,000 1.1728 6.96%
2015-05-29 0 1.150 1.130 1.150 1.130 1.210 3,979,000 4,620,230 1.1612 1.150 1.130 1.150 1.130 1.210 3,979,000 1.1612 0.00%
2015-05-28 0 1.150 1.140 1.150 1.110 1.270 5,246,000 6,158,170 1.1739 1.150 1.140 1.150 1.110 1.270 5,246,000 1.1739 -6.50%
2015-05-27 0 1.230 1.220 1.240 1.090 1.270 7,434,000 8,990,890 1.2094 1.230 1.220 1.240 1.090 1.270 7,434,000 1.2094 8.85%
2015-05-26 0 1.130 1.120 1.140 1.080 1.170 4,452,000 5,010,540 1.1255 1.130 1.120 1.140 1.080 1.170 4,452,000 1.1255 -3.42%
2015-05-22 0 1.170 1.170 1.180 1.030 1.210 13,593,000 15,031,050 1.1058 1.170 1.170 1.180 1.030 1.210 13,593,000 1.1058 8.33%
2015-05-21 0 1.080 1.070 1.090 0.880 1.140 16,895,000 16,878,120 0.9990 1.080 1.070 1.090 0.880 1.140 16,895,000 0.9990 20.00%
2015-05-20 0 0.900 0.880 0.910 0.890 0.930 2,373,000 2,140,220 0.9019 0.900 0.880 0.910 0.890 0.930 2,373,000 0.9019 -2.17%
2015-05-19 0 0.920 0.910 0.930 0.900 0.970 4,403,000 4,084,230 0.9276 0.920 0.910 0.930 0.900 0.970 4,403,000 0.9276 -3.16%
2015-05-18 0 0.950 0.940 0.950 0.910 1.010 8,278,000 7,939,440 0.9591 0.950 0.940 0.950 0.910 1.010 8,278,000 0.9591 4.40%
2015-05-15 0 0.910 0.910 0.930 0.890 0.930 2,697,000 2,453,170 0.9096 0.910 0.910 0.930 0.890 0.930 2,697,000 0.9096 -1.09%
2015-05-14 0 0.920 0.910 0.920 0.890 0.930 7,179,000 6,567,960 0.9149 0.920 0.910 0.920 0.890 0.930 7,179,000 0.9149 4.55%
2015-05-13 0 0.880 0.860 0.880 0.830 0.910 2,671,000 2,290,850 0.8577 0.880 0.860 0.880 0.830 0.910 2,671,000 0.8577 3.53%
2015-05-12 0 0.850 0.840 0.850 0.830 0.860 740,000 626,010 0.8460 0.850 0.840 0.850 0.830 0.860 740,000 0.8460 2.41%
2015-05-11 0 0.830 0.830 0.840 0.830 0.870 2,060,000 1,753,070 0.8510 0.830 0.830 0.840 0.830 0.870 2,060,000 0.8510 -3.49%
2015-05-08 0 0.860 0.860 0.880 0.850 0.900 2,784,000 2,443,370 0.8776 0.860 0.860 0.880 0.850 0.900 2,784,000 0.8776 0.00%
2015-05-07 0 0.860 0.860 0.880 0.850 0.920 2,630,000 2,301,930 0.8753 0.860 0.860 0.880 0.850 0.920 2,630,000 0.8753 -3.37%
2015-05-06 0 0.890 0.890 0.900 0.850 0.960 6,472,000 5,952,810 0.9198 0.890 0.890 0.900 0.850 0.960 6,472,000 0.9198 4.71%
2015-05-05 0 0.850 0.850 0.860 0.830 0.940 4,934,000 4,282,780 0.8680 0.850 0.850 0.860 0.830 0.940 4,934,000 0.8680 -5.56%
2015-05-04 0 0.900 0.890 0.900 0.880 0.920 2,491,000 2,240,800 0.8996 0.900 0.890 0.900 0.880 0.920 2,491,000 0.8996 -1.10%
2015-04-30 0 0.910 0.900 0.920 0.860 0.930 4,344,000 3,898,950 0.8975 0.910 0.900 0.920 0.860 0.930 4,344,000 0.8975 -2.15%
2015-04-29 0 0.930 0.930 0.940 0.850 1.040 14,747,000 13,873,220 0.9407 0.930 0.930 0.940 0.850 1.040 14,747,000 0.9407 -4.12%
2015-04-28 0 0.970 0.970 0.980 0.830 0.980 26,700,000 23,761,910 0.8900 0.970 0.970 0.980 0.830 0.980 26,700,000 0.8900 22.78%
2015-04-27 0 0.790 0.780 0.800 0.730 0.800 10,042,000 7,723,710 0.7691 0.790 0.780 0.800 0.730 0.800 10,042,000 0.7691 6.76%
2015-04-24 0 0.740 0.720 0.740 0.710 0.740 1,735,000 1,255,500 0.7236 0.740 0.720 0.740 0.710 0.740 1,735,000 0.7236 2.78%
2015-04-23 0 0.720 0.720 0.740 0.700 0.780 4,496,000 3,257,570 0.7245 0.720 0.720 0.740 0.700 0.780 4,496,000 0.7245 1.41%
2015-04-22 0 0.710 0.710 0.720 0.710 0.740 2,070,000 1,498,360 0.7238 0.710 0.710 0.720 0.710 0.740 2,070,000 0.7238 -4.05%
2015-04-21 0 0.740 0.730 0.750 0.710 0.760 5,551,000 4,097,590 0.7382 0.740 0.730 0.750 0.710 0.760 5,551,000 0.7382 5.71%
2015-04-20 0 0.700 0.700 0.710 0.690 0.740 3,463,000 2,490,050 0.7190 0.700 0.700 0.710 0.690 0.740 3,463,000 0.7190 -5.41%
2015-04-17 0 0.740 0.730 0.740 0.720 0.760 3,095,000 2,285,740 0.7385 0.740 0.730 0.740 0.720 0.760 3,095,000 0.7385 1.37%
2015-04-16 0 0.730 0.730 0.750 0.710 0.740 2,579,000 1,879,810 0.7289 0.730 0.730 0.750 0.710 0.740 2,579,000 0.7289 2.82%
2015-04-15 0 0.710 0.710 0.720 0.710 0.760 2,500,000 1,814,810 0.7259 0.710 0.710 0.720 0.710 0.760 2,500,000 0.7259 -5.33%
2015-04-14 0 0.750 0.750 0.760 0.710 0.780 5,667,000 4,197,150 0.7406 0.750 0.750 0.760 0.710 0.780 5,667,000 0.7406 4.17%
2015-04-13 0 0.720 0.720 0.730 0.720 0.750 5,334,000 3,879,080 0.7272 0.720 0.720 0.730 0.720 0.750 5,334,000 0.7272 -4.00%
2015-04-10 0 0.750 0.750 0.770 0.700 0.800 14,510,000 11,150,340 0.7685 0.750 0.750 0.770 0.700 0.800 14,510,000 0.7685 7.14%
2015-04-09 0 0.700 0.700 0.710 0.700 0.730 1,773,000 1,266,960 0.7146 0.700 0.700 0.710 0.700 0.730 1,773,000 0.7146 -2.78%
2015-04-08 0 0.720 0.710 0.720 0.680 0.720 3,742,000 2,638,650 0.7051 0.720 0.710 0.720 0.680 0.720 3,742,000 0.7051 4.35%
2015-04-02 0 0.690 0.690 0.700 0.670 0.710 2,556,000 1,754,700 0.6865 0.690 0.690 0.700 0.670 0.710 2,556,000 0.6865 2.99%
2015-04-01 0 0.670 0.670 0.680 0.670 0.690 1,382,000 935,170 0.6767 0.670 0.670 0.680 0.670 0.690 1,382,000 0.6767 0.00%
2015-03-31 0 0.670 0.670 0.680 0.670 0.690 1,763,000 1,197,250 0.6791 0.670 0.670 0.680 0.670 0.690 1,763,000 0.6791 0.00%
2015-03-30 0 0.670 0.670 0.680 0.670 0.710 3,094,000 2,119,030 0.6849 0.670 0.670 0.680 0.670 0.710 3,094,000 0.6849 -4.29%
2015-03-27 0 0.700 0.690 0.700 0.680 0.730 6,347,000 4,435,230 0.6988 0.700 0.690 0.700 0.680 0.730 6,347,000 0.6988 0.00%
2015-03-26 0 0.700 0.700 0.710 0.700 0.720 2,074,000 1,463,840 0.7058 0.700 0.700 0.710 0.700 0.720 2,074,000 0.7058 -2.78%
2015-03-25 0 0.720 0.710 0.720 0.710 0.730 871,000 625,370 0.7180 0.720 0.710 0.720 0.710 0.730 871,000 0.7180 0.00%
2015-03-24 0 0.720 0.720 0.730 0.710 0.740 2,142,000 1,550,230 0.7237 0.720 0.720 0.730 0.710 0.740 2,142,000 0.7237 1.41%
2015-03-23 0 0.710 0.710 0.720 0.710 0.730 1,193,000 853,780 0.7157 0.710 0.710 0.720 0.710 0.730 1,193,000 0.7157 0.00%
2015-03-20 0 0.710 0.710 0.720 0.700 0.730 7,900,000 5,644,600 0.7145 0.710 0.710 0.720 0.700 0.730 7,900,000 0.7145 -2.74%
2015-03-19 0 0.730 0.720 0.730 0.690 0.740 12,165,000 8,762,250 0.7203 0.730 0.720 0.730 0.690 0.740 12,165,000 0.7203 8.96%
2015-03-18 0 0.670 0.670 0.690 0.650 0.710 5,946,000 4,096,460 0.6889 0.670 0.670 0.690 0.650 0.710 5,946,000 0.6889 -6.94%
2015-03-17 0 0.720 0.710 0.720 0.690 0.720 2,309,000 1,624,760 0.7037 0.720 0.710 0.720 0.690 0.720 2,309,000 0.7037 4.35%
2015-03-16 0 0.690 0.690 0.700 0.680 0.720 1,801,000 1,262,710 0.7011 0.690 0.690 0.700 0.680 0.720 1,801,000 0.7011 0.00%
2015-03-13 0 0.690 0.690 0.700 0.690 0.720 1,372,000 963,790 0.7025 0.690 0.690 0.700 0.690 0.720 1,372,000 0.7025 -2.82%
2015-03-12 0 0.710 0.710 0.720 0.680 0.740 5,155,000 3,688,400 0.7155 0.710 0.710 0.720 0.680 0.740 5,155,000 0.7155 1.43%
2015-03-11 0 0.700 0.700 0.720 0.700 0.760 7,900,000 5,802,390 0.7345 0.700 0.700 0.720 0.700 0.760 7,900,000 0.7345 -2.78%
2015-03-10 0 0.720 0.710 0.720 0.650 0.750 9,232,000 6,586,870 0.7135 0.720 0.710 0.720 0.650 0.750 9,232,000 0.7135 9.09%
2015-03-09 0 0.660 0.660 0.670 0.650 0.680 326,000 217,250 0.6664 0.660 0.660 0.670 0.650 0.680 326,000 0.6664 -1.49%
2015-03-06 0 0.670 0.660 0.680 0.650 0.680 2,415,000 1,592,860 0.6596 0.670 0.660 0.680 0.650 0.680 2,415,000 0.6596 0.00%
2015-03-05 0 0.670 0.660 0.670 0.620 0.680 4,684,000 3,087,040 0.6591 0.670 0.660 0.670 0.620 0.680 4,684,000 0.6591 3.08%
2015-03-04 0 0.650 0.640 0.650 0.640 0.670 2,837,000 1,850,240 0.6522 0.650 0.640 0.650 0.640 0.670 2,837,000 0.6522 -2.99%
2015-03-03 0 0.670 0.650 0.670 0.640 0.700 11,967,000 8,051,250 0.6728 0.670 0.650 0.670 0.640 0.700 11,967,000 0.6728 0.00%
2015-03-02 0 0.670 0.660 0.670 0.580 0.680 17,141,000 11,240,630 0.6558 0.670 0.660 0.670 0.580 0.680 17,141,000 0.6558 15.52%
2015-02-27 0 0.580 0.580 0.600 0.560 0.600 751,000 434,470 0.5785 0.580 0.580 0.600 0.560 0.600 751,000 0.5785 1.75%
2015-02-26 0 0.570 0.570 0.580 0.570 0.600 1,122,000 659,130 0.5875 0.570 0.570 0.580 0.570 0.600 1,122,000 0.5875 -1.72%
2015-02-25 0 0.580 0.580 0.590 0.570 0.620 1,281,000 760,770 0.5939 0.580 0.580 0.590 0.570 0.620 1,281,000 0.5939 1.75%
2015-02-24 0 0.570 0.570 0.580 0.560 0.600 488,000 281,480 0.5768 0.570 0.570 0.580 0.560 0.600 488,000 0.5768 -1.72%
2015-02-23 0 0.580 0.570 0.590 0.570 0.600 363,000 212,470 0.5853 0.580 0.570 0.590 0.570 0.600 363,000 0.5853 -1.69%
2015-02-18 0 0.590 0.570 0.600 0.580 0.600 323,000 190,670 0.5903 0.590 0.570 0.600 0.580 0.600 323,000 0.5903 1.72%
2015-02-17 0 0.580 0.580 0.600 0.570 0.620 1,349,000 802,580 0.5949 0.580 0.580 0.600 0.570 0.620 1,349,000 0.5949 -3.33%
2015-02-16 0 0.600 0.590 0.610 0.590 0.660 5,426,000 3,390,570 0.6249 0.600 0.590 0.610 0.590 0.660 5,426,000 0.6249 -1.64%
2015-02-13 0 0.610 0.610 0.620 0.590 0.630 650,000 399,780 0.6150 0.610 0.610 0.620 0.590 0.630 650,000 0.6150 -3.17%
2015-02-12 0 0.630 0.620 0.630 0.560 0.640 2,496,000 1,490,800 0.5973 0.630 0.620 0.630 0.560 0.640 2,496,000 0.5973 10.53%
2015-02-11 0 0.570 0.570 0.590 0.570 0.640 927,000 551,120 0.5945 0.570 0.570 0.590 0.570 0.640 927,000 0.5945 -9.52%
2015-02-10 0 0.630 0.600 0.630 0.580 0.630 243,000 150,100 0.6177 0.630 0.600 0.630 0.580 0.630 243,000 0.6177 1.61%
2015-02-09 0 0.620 0.610 0.620 0.570 0.630 1,805,000 1,077,210 0.5968 0.620 0.610 0.620 0.570 0.630 1,805,000 0.5968 1.64%
2015-02-06 0 0.610 0.600 0.610 0.560 0.640 2,064,000 1,260,510 0.6107 0.610 0.600 0.610 0.560 0.640 2,064,000 0.6107 1.67%
2015-02-05 0 0.600 0.590 0.600 0.560 0.610 2,213,000 1,304,570 0.5895 0.600 0.590 0.600 0.560 0.610 2,213,000 0.5895 5.26%
2015-02-04 0 0.570 0.570 0.580 0.550 0.620 4,904,000 2,884,660 0.5882 0.570 0.570 0.580 0.550 0.620 4,904,000 0.5882 -3.39%
2015-02-03 0 0.590 0.570 0.580 0.490 0.600 5,437,000 3,069,690 0.5646 0.590 0.570 0.580 0.490 0.600 5,437,000 0.5646 19.19%
2015-02-02 0 0.495 0.490 0.500 0.480 0.520 531,000 260,860 0.4913 0.495 0.490 0.500 0.480 0.520 531,000 0.4913 0.00%
2015-01-30 0 0.495 0.490 0.495 0.485 0.520 432,000 214,120 0.4956 0.495 0.490 0.495 0.485 0.520 432,000 0.4956 1.02%
2015-01-29 0 0.490 0.490 0.500 0.485 0.500 729,000 355,425 0.4876 0.490 0.490 0.500 0.485 0.500 729,000 0.4876 -3.92%
2015-01-28 0 0.510 0.500 0.510 0.480 0.550 535,000 272,870 0.5100 0.510 0.500 0.510 0.480 0.550 535,000 0.5100 -1.92%
2015-01-27 0 0.520 0.500 0.520 0.500 0.530 1,038,000 532,930 0.5134 0.520 0.500 0.520 0.500 0.530 1,038,000 0.5134 1.96%
2015-01-26 0 0.510 0.490 0.510 0.480 0.520 252,000 125,395 0.4976 0.510 0.490 0.510 0.480 0.520 252,000 0.4976 2.00%
2015-01-23 0 0.500 0.490 0.510 0.470 0.530 1,430,000 695,495 0.4864 0.500 0.490 0.510 0.470 0.530 1,430,000 0.4864 1.01%
2015-01-22 0 0.495 0.490 0.500 0.480 0.530 186,000 91,820 0.4937 0.495 0.490 0.500 0.480 0.530 186,000 0.4937 0.00%
2015-01-21 0 0.495 0.480 0.495 0.480 0.495 160,000 78,100 0.4881 0.495 0.480 0.495 0.480 0.495 160,000 0.4881 0.00%
2015-01-20 0 0.495 0.480 0.495 0.480 0.495 427,000 207,340 0.4856 0.495 0.480 0.495 0.480 0.495 427,000 0.4856 -1.00%
2015-01-19 0 0.500 0.490 0.500 0.490 0.520 665,000 337,215 0.5071 0.500 0.490 0.500 0.490 0.520 665,000 0.5071 -5.66%
2015-01-16 0 0.530 0.510 0.530 0.520 0.540 146,000 77,230 0.5290 0.530 0.510 0.530 0.520 0.540 146,000 0.5290 -1.85%
2015-01-15 0 0.540 0.530 0.540 0.520 0.550 152,000 80,460 0.5293 0.540 0.530 0.540 0.520 0.550 152,000 0.5293 1.89%
2015-01-14 0 0.530 0.520 0.530 0.510 0.550 669,000 346,720 0.5183 0.530 0.520 0.530 0.510 0.550 669,000 0.5183 -1.85%
2015-01-13 0 0.540 0.520 0.540 0.510 0.540 1,569,000 812,590 0.5179 0.540 0.520 0.540 0.510 0.540 1,569,000 0.5179 3.85%
2015-01-12 0 0.520 0.520 0.530 0.520 0.560 928,000 490,160 0.5282 0.520 0.520 0.530 0.520 0.560 928,000 0.5282 -5.45%
2015-01-09 0 0.550 0.540 0.550 0.540 0.570 431,000 233,770 0.5424 0.550 0.540 0.550 0.540 0.570 431,000 0.5424 -1.79%
2015-01-08 0 0.560 0.550 0.560 0.550 0.600 902,000 509,530 0.5649 0.560 0.550 0.560 0.550 0.600 902,000 0.5649 0.00%
2015-01-07 0 0.560 0.540 0.560 0.530 0.570 875,000 477,200 0.5454 0.560 0.540 0.560 0.530 0.570 875,000 0.5454 1.82%
2015-01-06 0 0.550 0.550 0.560 0.550 0.560 154,000 85,940 0.5581 0.550 0.550 0.560 0.550 0.560 154,000 0.5581 -1.79%
2015-01-05 0 0.560 0.550 0.560 0.540 0.570 620,000 341,400 0.5506 0.560 0.550 0.560 0.540 0.570 620,000 0.5506 -1.75%
2015-01-02 0 0.570 0.550 0.570 0.540 0.570 838,000 465,540 0.5555 0.570 0.550 0.570 0.540 0.570 838,000 0.5555 3.64%
2014-12-31 0 0.550 0.550 0.560 0.530 0.570 71,000 39,230 0.5525 0.550 0.550 0.560 0.530 0.570 71,000 0.5525 0.00%
2014-12-30 0 0.550 0.550 0.560 0.550 0.550 131,000 72,050 0.5500 0.550 0.550 0.560 0.550 0.550 131,000 0.5500 -1.79%
2014-12-29 0 0.560 0.550 0.570 0.550 0.570 577,000 319,180 0.5532 0.560 0.550 0.570 0.550 0.570 577,000 0.5532 0.00%
2014-12-24 0 0.560 0.550 0.560 0.550 0.590 657,000 362,250 0.5514 0.560 0.550 0.560 0.550 0.590 657,000 0.5514 -1.75%
2014-12-23 0 0.570 0.560 0.580 0.560 0.620 954,000 538,200 0.5642 0.570 0.560 0.580 0.560 0.620 954,000 0.5642 -3.39%
2014-12-22 0 0.590 0.580 0.590 0.580 0.630 1,313,000 781,990 0.5956 0.590 0.580 0.590 0.580 0.630 1,313,000 0.5956 -3.28%
2014-12-19 0 0.610 0.610 0.620 0.580 0.620 5,122,000 3,062,610 0.5979 0.610 0.610 0.620 0.580 0.620 5,122,000 0.5979 5.17%
2014-12-18 0 0.580 0.580 0.590 0.540 0.600 3,322,000 1,893,920 0.5701 0.580 0.580 0.590 0.540 0.600 3,322,000 0.5701 3.57%
2014-12-17 0 0.560 0.550 0.560 0.530 0.560 1,111,000 600,440 0.5405 0.560 0.550 0.560 0.530 0.560 1,111,000 0.5405 5.66%
2014-12-16 0 0.530 0.530 0.540 0.530 0.600 1,119,000 618,370 0.5526 0.530 0.530 0.540 0.530 0.600 1,119,000 0.5526 -10.17%
2014-12-15 0 0.590 0.570 0.590 0.540 0.590 737,000 415,190 0.5634 0.590 0.570 0.590 0.540 0.590 737,000 0.5634 3.51%
2014-12-12 0 0.570 0.540 0.570 0.550 0.570 303,000 168,870 0.5573 0.570 0.540 0.570 0.550 0.570 303,000 0.5573 1.79%
2014-12-11 0 0.560 0.540 0.570 0.540 0.610 2,296,000 1,300,260 0.5663 0.560 0.540 0.570 0.540 0.610 2,296,000 0.5663 0.00%
2014-12-10 0 0.560 0.550 0.560 0.530 0.560 786,000 423,400 0.5387 0.560 0.550 0.560 0.530 0.560 786,000 0.5387 5.66%
2014-12-09 0 0.530 0.520 0.540 0.500 0.570 2,712,000 1,457,860 0.5376 0.530 0.520 0.540 0.500 0.570 2,712,000 0.5376 -3.64%
2014-12-08 0 0.550 0.550 0.560 0.540 0.600 4,927,000 2,745,670 0.5573 0.550 0.550 0.560 0.540 0.600 4,927,000 0.5573 -11.29%
2014-12-05 0 0.620 0.590 0.630 0.590 0.640 1,163,000 704,420 0.6057 0.620 0.590 0.630 0.590 0.640 1,163,000 0.6057 -3.12%
2014-12-04 0 0.640 0.630 0.640 0.610 0.670 3,704,000 2,345,130 0.6331 0.640 0.630 0.640 0.610 0.670 3,704,000 0.6331 1.59%
2014-12-03 0 0.630 0.620 0.630 0.610 0.670 3,940,000 2,470,450 0.6270 0.630 0.620 0.630 0.610 0.670 3,940,000 0.6270 -5.97%
2014-12-02 0 0.670 0.660 0.670 0.640 0.710 12,922,000 8,685,070 0.6721 0.670 0.660 0.670 0.640 0.710 12,922,000 0.6721 0.00%
2014-12-01 0 0.670 0.660 0.670 0.600 0.670 9,562,000 6,189,500 0.6473 0.670 0.660 0.670 0.600 0.670 9,562,000 0.6473 9.84%
2014-11-28 0 0.610 0.610 0.620 0.550 0.630 8,114,000 4,854,790 0.5983 0.610 0.610 0.620 0.550 0.630 8,114,000 0.5983 10.91%
2014-11-27 0 0.550 0.530 0.540 0.540 0.550 614,000 334,180 0.5443 0.550 0.530 0.540 0.540 0.550 614,000 0.5443 -1.79%
2014-11-26 0 0.560 0.550 0.560 0.540 0.570 1,140,000 623,500 0.5469 0.560 0.550 0.560 0.540 0.570 1,140,000 0.5469 0.00%
2014-11-25 0 0.560 0.550 0.560 0.510 0.600 6,942,000 3,897,290 0.5614 0.560 0.550 0.560 0.510 0.600 6,942,000 0.5614 1.82%
2014-11-24 0 0.550 0.530 0.550 0.500 0.560 2,900,000 1,531,620 0.5281 0.550 0.530 0.550 0.500 0.560 2,900,000 0.5281 1.85%
2014-11-21 0 0.540 0.540 0.550 0.530 0.610 4,921,000 2,697,990 0.5483 0.540 0.540 0.550 0.530 0.610 4,921,000 0.5483 -6.90%
2014-11-20 0 0.580 0.580 0.590 0.550 0.680 18,927,000 11,731,310 0.6198 0.580 0.580 0.590 0.550 0.680 18,927,000 0.6198 5.45%
2014-11-19 0 0.550 0.540 0.550 0.510 0.560 3,446,000 1,868,670 0.5423 0.550 0.540 0.550 0.510 0.560 3,446,000 0.5423 5.77%
2014-11-18 0 0.520 0.520 0.540 0.490 0.560 5,768,000 3,022,120 0.5239 0.520 0.520 0.540 0.490 0.560 5,768,000 0.5239 -3.70%
2014-11-17 0 0.540 0.540 0.550 0.540 0.620 9,011,000 5,218,950 0.5792 0.540 0.540 0.550 0.540 0.620 9,011,000 0.5792 -6.90%
2014-11-14 0 0.580 0.570 0.580 0.465 0.640 54,322,000 30,546,060 0.5623 0.580 0.570 0.580 0.465 0.640 54,322,000 0.5623 24.73%
2014-11-13 0 0.465 0.465 0.470 0.430 0.500 14,522,000 6,852,535 0.4719 0.465 0.465 0.470 0.430 0.500 14,522,000 0.4719 8.14%
2014-11-12 0 0.430 0.430 0.435 0.410 0.450 3,584,000 1,495,225 0.4172 0.430 0.430 0.435 0.410 0.450 3,584,000 0.4172 4.88%
2014-11-11 0 0.410 0.410 0.415 0.395 0.435 3,093,000 1,264,825 0.4089 0.410 0.410 0.415 0.395 0.435 3,093,000 0.4089 -4.65%
2014-11-10 0 0.430 0.420 0.430 0.415 0.430 620,000 261,155 0.4212 0.430 0.420 0.430 0.415 0.430 620,000 0.4212 2.38%
2014-11-07 0 0.420 0.420 0.430 0.420 0.425 289,000 121,885 0.4217 0.420 0.420 0.430 0.420 0.425 289,000 0.4217 0.00%
2014-11-06 0 0.420 0.420 0.430 0.410 0.435 622,000 261,475 0.4204 0.420 0.420 0.430 0.410 0.435 622,000 0.4204 2.44%
2014-11-05 0 0.410 0.410 0.420 0.410 0.435 819,000 346,990 0.4237 0.410 0.410 0.420 0.410 0.435 819,000 0.4237 -3.53%
2014-11-04 0 0.425 0.420 0.425 0.415 0.435 551,000 232,900 0.4227 0.425 0.420 0.425 0.415 0.435 551,000 0.4227 2.41%
2014-11-03 0 0.415 0.415 0.425 0.415 0.430 394,000 167,130 0.4242 0.415 0.415 0.425 0.415 0.430 394,000 0.4242 -2.35%
2014-10-31 0 0.425 0.420 0.425 0.410 0.440 897,000 375,860 0.4190 0.425 0.420 0.425 0.410 0.440 897,000 0.4190 3.66%
2014-10-30 0 0.410 0.400 0.410 0.395 0.415 714,000 292,155 0.4092 0.410 0.400 0.410 0.395 0.415 714,000 0.4092 0.00%
2014-10-29 0 0.410 0.395 0.410 0.400 0.415 136,000 55,430 0.4076 0.410 0.395 0.410 0.400 0.415 136,000 0.4076 0.00%
2014-10-28 0 0.410 0.395 0.410 0.395 0.410 209,000 82,685 0.3956 0.410 0.395 0.410 0.395 0.410 209,000 0.3956 6.49%
2014-10-27 0 0.385 0.385 0.405 0.385 0.390 175,000 67,525 0.3859 0.385 0.385 0.405 0.385 0.390 175,000 0.3859 -4.94%
2014-10-24 0 0.405 0.390 0.405 0.395 0.405 118,000 46,620 0.3951 0.405 0.390 0.405 0.395 0.405 118,000 0.3951 2.53%
2014-10-23 0 0.395 0.395 0.410 0.395 0.400 30,000 11,855 0.3952 0.395 0.395 0.410 0.395 0.400 30,000 0.3952 -1.25%
2014-10-22 0 0.400 0.400 0.410 0.400 0.420 355,000 145,160 0.4089 0.400 0.400 0.410 0.400 0.420 355,000 0.4089 -2.44%
2014-10-21 0 0.410 0.410 0.420 0.410 0.420 31,000 12,725 0.4105 0.410 0.410 0.420 0.410 0.420 31,000 0.4105 -1.20%
2014-10-20 0 0.415 0.410 0.415 0.405 0.420 172,000 70,460 0.4097 0.415 0.410 0.415 0.405 0.420 172,000 0.4097 -1.19%
2014-10-17 0 0.420 0.410 0.420 0.420 0.420 71,000 29,820 0.4200 0.420 0.410 0.420 0.420 0.420 71,000 0.4200 1.20%
2014-10-16 0 0.415 0.415 0.420 0.410 0.420 76,000 31,720 0.4174 0.415 0.415 0.420 0.410 0.420 76,000 0.4174 1.22%
2014-10-15 0 0.410 0.405 0.410 0.405 0.420 85,000 35,435 0.4169 0.410 0.405 0.410 0.405 0.420 85,000 0.4169 -2.38%
2014-10-14 0 0.420 0.410 0.420 0.405 0.420 414,000 168,995 0.4082 0.420 0.410 0.420 0.405 0.420 414,000 0.4082 1.20%
2014-10-13 0 0.415 0.410 0.420 0.400 0.420 1,525,000 630,690 0.4136 0.415 0.410 0.420 0.400 0.420 1,525,000 0.4136 2.47%
2014-10-10 0 0.405 0.395 0.410 - - 0 0 - 0.405 0.395 0.410 - - 0 - 0.00%
2014-10-09 0 0.405 0.400 0.405 0.395 0.405 236,000 93,320 0.3954 0.405 0.400 0.405 0.395 0.405 236,000 0.3954 2.53%
2014-10-08 0 0.395 0.390 0.405 - - 0 0 - 0.395 0.390 0.405 - - 0 - 0.00%
2014-10-07 0 0.395 0.390 0.395 0.385 0.415 679,000 268,770 0.3958 0.395 0.390 0.395 0.385 0.415 679,000 0.3958 1.28%
2014-10-06 0 0.390 0.390 0.400 0.385 0.400 89,000 35,045 0.3938 0.390 0.390 0.400 0.385 0.400 89,000 0.3938 -1.27%
2014-10-03 0 0.395 0.385 0.395 0.380 0.405 1,269,000 497,105 0.3917 0.395 0.385 0.395 0.380 0.405 1,269,000 0.3917 -4.82%
2014-09-30 0 0.415 0.405 0.415 0.400 0.420 474,000 192,805 0.4068 0.415 0.405 0.415 0.400 0.420 474,000 0.4068 1.22%
2014-09-29 0 0.410 0.405 0.410 0.405 0.420 927,000 377,725 0.4075 0.410 0.405 0.410 0.405 0.420 927,000 0.4075 -4.65%
2014-09-26 0 0.430 0.425 0.445 0.415 0.455 1,003,000 431,110 0.4298 0.430 0.425 0.445 0.415 0.455 1,003,000 0.4298 -1.15%
2014-09-25 0 0.435 0.425 0.435 0.425 0.450 851,000 372,340 0.4375 0.435 0.425 0.435 0.425 0.450 851,000 0.4375 0.00%
2014-09-24 0 0.435 0.430 0.435 0.420 0.460 4,368,000 1,940,300 0.4442 0.435 0.430 0.435 0.420 0.460 4,368,000 0.4442 6.10%
2014-09-23 0 0.410 0.410 0.415 0.405 0.425 758,000 317,020 0.4182 0.410 0.410 0.415 0.405 0.425 758,000 0.4182 -2.38%
2014-09-22 0 0.420 0.410 0.420 0.400 0.425 1,161,000 478,745 0.4124 0.420 0.410 0.420 0.400 0.425 1,161,000 0.4124 2.44%
2014-09-19 0 0.410 0.410 0.420 0.410 0.420 891,000 367,805 0.4128 0.410 0.410 0.420 0.410 0.420 891,000 0.4128 -1.20%
2014-09-18 0 0.415 0.410 0.420 0.405 0.430 1,840,000 762,255 0.4143 0.415 0.410 0.420 0.405 0.430 1,840,000 0.4143 1.22%
2014-09-17 0 0.410 0.405 0.410 0.405 0.480 10,199,000 4,406,315 0.4320 0.410 0.405 0.410 0.405 0.480 10,199,000 0.4320 3.80%
2014-09-16 0 0.395 0.395 0.400 0.390 0.395 102,000 40,040 0.3925 0.395 0.395 0.400 0.390 0.395 102,000 0.3925 0.00%
2014-09-15 0 0.395 0.390 0.395 0.380 0.395 293,000 113,495 0.3874 0.395 0.390 0.395 0.380 0.395 293,000 0.3874 0.00%
2014-09-12 0 0.395 0.395 0.400 0.385 0.400 1,148,000 450,775 0.3927 0.395 0.395 0.400 0.385 0.400 1,148,000 0.3927 -3.66%
2014-09-11 0 0.410 0.390 0.410 0.390 0.410 233,000 92,980 0.3991 0.410 0.390 0.410 0.390 0.410 233,000 0.3991 1.23%
2014-09-10 0 0.405 0.385 0.405 0.385 0.405 886,000 343,105 0.3873 0.405 0.385 0.405 0.385 0.405 886,000 0.3873 5.19%
2014-09-08 0 0.385 0.385 0.400 0.385 0.400 48,000 18,785 0.3914 0.385 0.385 0.400 0.385 0.400 48,000 0.3914 0.00%
2014-09-05 0 0.385 0.385 0.395 0.380 0.420 748,000 300,935 0.4023 0.385 0.385 0.395 0.380 0.420 748,000 0.4023 1.32%
2014-09-04 0 0.380 0.370 0.380 0.370 0.380 139,000 52,810 0.3799 0.380 0.370 0.380 0.370 0.380 139,000 0.3799 2.70%
2014-09-03 0 0.370 0.370 0.390 0.370 0.380 60,000 22,265 0.3711 0.370 0.370 0.390 0.370 0.380 60,000 0.3711 0.00%
2014-09-02 0 0.370 0.370 0.385 0.365 0.390 852,000 324,430 0.3808 0.370 0.370 0.385 0.365 0.390 852,000 0.3808 -2.63%
2014-09-01 0 0.380 0.380 0.385 0.370 0.385 219,000 83,270 0.3802 0.380 0.380 0.385 0.370 0.385 219,000 0.3802 -5.00%
2014-08-29 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - 0.00%
2014-08-28 0 0.400 0.385 0.400 0.380 0.410 161,000 62,890 0.3906 0.400 0.385 0.400 0.380 0.410 161,000 0.3906 2.56%
2014-08-27 0 0.390 0.390 0.395 0.390 0.400 241,000 95,210 0.3951 0.390 0.390 0.395 0.390 0.400 241,000 0.3951 -4.88%
2014-08-26 0 0.410 0.395 0.410 0.385 0.410 266,000 103,845 0.3904 0.410 0.395 0.410 0.385 0.410 266,000 0.3904 5.13%
2014-08-25 0 0.390 0.390 0.405 0.380 0.410 235,000 92,050 0.3917 0.390 0.390 0.405 0.380 0.410 235,000 0.3917 -3.70%
2014-08-22 0 0.405 0.405 0.410 0.400 0.425 739,000 309,740 0.4191 0.405 0.405 0.410 0.400 0.425 739,000 0.4191 2.53%
2014-08-21 0 0.395 0.395 0.405 0.395 0.425 343,000 138,430 0.4036 0.395 0.395 0.405 0.395 0.425 343,000 0.4036 -1.25%
2014-08-20 0 0.400 0.400 0.415 0.390 0.415 84,000 33,820 0.4026 0.400 0.400 0.415 0.390 0.415 84,000 0.4026 2.56%
2014-08-19 0 0.390 0.390 0.405 0.385 0.420 481,000 190,200 0.3954 0.390 0.390 0.405 0.385 0.420 481,000 0.3954 -3.70%
2014-08-18 0 0.405 0.390 0.405 0.385 0.405 349,000 137,790 0.3948 0.405 0.390 0.405 0.385 0.405 349,000 0.3948 2.53%
2014-08-15 0 0.395 0.395 0.400 0.395 0.410 606,000 246,035 0.4060 0.395 0.395 0.400 0.395 0.410 606,000 0.4060 -2.47%
2014-08-14 0 0.405 0.405 0.410 0.395 0.415 228,000 92,190 0.4043 0.405 0.405 0.410 0.395 0.415 228,000 0.4043 1.25%
2014-08-13 0 0.400 0.395 0.405 0.380 0.430 1,455,000 575,275 0.3954 0.400 0.395 0.405 0.380 0.430 1,455,000 0.3954 -1.23%
2014-08-12 0 0.405 0.405 0.410 0.400 0.420 1,157,000 465,635 0.4025 0.405 0.405 0.410 0.400 0.420 1,157,000 0.4025 -1.22%
2014-08-11 0 0.410 0.410 0.425 0.410 0.415 67,000 27,520 0.4107 0.410 0.410 0.425 0.410 0.415 67,000 0.4107 -3.53%
2014-08-08 0 0.425 0.415 0.425 0.395 0.430 501,000 209,475 0.4181 0.425 0.415 0.425 0.395 0.430 501,000 0.4181 3.66%
2014-08-07 0 0.410 0.410 0.415 0.405 0.425 706,000 293,550 0.4158 0.410 0.410 0.415 0.405 0.425 706,000 0.4158 -1.20%
2014-08-06 0 0.415 0.415 0.425 0.405 0.425 180,000 76,275 0.4238 0.415 0.415 0.425 0.405 0.425 180,000 0.4238 -1.19%
2014-08-05 0 0.420 0.420 0.425 0.420 0.430 46,000 19,385 0.4214 0.420 0.420 0.425 0.420 0.430 46,000 0.4214 -3.45%
2014-08-04 0 0.435 0.425 0.435 0.415 0.440 1,244,000 527,870 0.4243 0.435 0.425 0.435 0.415 0.440 1,244,000 0.4243 0.00%
2014-08-01 0 0.435 0.435 0.440 0.430 0.450 1,133,000 499,675 0.4410 0.435 0.435 0.440 0.430 0.450 1,133,000 0.4410 -1.14%
2014-07-31 0 0.440 0.440 0.445 0.435 0.450 456,000 200,975 0.4407 0.440 0.440 0.445 0.435 0.450 456,000 0.4407 -3.30%
2014-07-30 0 0.455 0.440 0.455 0.440 0.470 1,296,000 581,385 0.4486 0.455 0.440 0.455 0.440 0.470 1,296,000 0.4486 -2.15%
2014-07-29 0 0.465 0.455 0.465 0.440 0.465 2,895,000 1,306,725 0.4514 0.465 0.455 0.465 0.440 0.465 2,895,000 0.4514 2.20%
2014-07-28 0 0.455 0.455 0.460 0.430 0.470 2,219,000 998,155 0.4498 0.455 0.455 0.460 0.430 0.470 2,219,000 0.4498 -3.19%
2014-07-25 0 0.470 0.465 0.475 0.450 0.495 5,069,000 2,412,205 0.4759 0.470 0.465 0.475 0.450 0.495 5,069,000 0.4759 6.82%
2014-07-24 0 0.440 0.450 0.455 0.400 0.460 8,547,000 3,764,770 0.4405 0.440 0.450 0.455 0.400 0.460 8,547,000 0.4405 3.53%
2014-07-23 0 0.425 0.420 0.430 0.360 0.425 4,971,000 2,031,660 0.4087 0.425 0.420 0.430 0.360 0.425 4,971,000 0.4087 14.86%
2014-07-22 0 0.370 0.370 0.385 0.370 0.380 1,112,000 416,865 0.3749 0.370 0.370 0.385 0.370 0.380 1,112,000 0.3749 0.00%
2014-07-21 0 0.370 0.370 0.380 0.360 0.385 601,000 224,135 0.3729 0.370 0.370 0.380 0.360 0.385 601,000 0.3729 0.00%
2014-07-18 0 0.370 0.370 0.375 0.350 0.385 2,964,000 1,097,465 0.3703 0.370 0.370 0.375 0.350 0.385 2,964,000 0.3703 4.23%
2014-07-17 0 0.355 0.355 0.360 0.350 0.360 454,000 162,135 0.3571 0.355 0.355 0.360 0.350 0.360 454,000 0.3571 0.00%
2014-07-16 0 0.355 0.355 0.360 0.345 0.365 389,000 137,495 0.3535 0.355 0.355 0.360 0.345 0.365 389,000 0.3535 1.43%
2014-07-15 0 0.350 0.350 0.360 0.350 0.360 434,000 152,400 0.3512 0.350 0.350 0.360 0.350 0.360 434,000 0.3512 0.00%
2014-07-14 0 0.350 0.350 0.360 0.350 0.365 941,000 338,720 0.3600 0.350 0.350 0.360 0.350 0.365 941,000 0.3600 -1.41%
2014-07-11 0 0.355 0.355 0.360 0.350 0.360 418,000 150,425 0.3599 0.355 0.355 0.360 0.350 0.360 418,000 0.3599 0.00%
2014-07-10 0 0.355 0.355 0.360 0.355 0.370 370,000 133,170 0.3599 0.355 0.355 0.360 0.355 0.370 370,000 0.3599 -2.74%
2014-07-09 0 0.365 0.365 0.370 0.360 0.375 240,000 87,755 0.3656 0.365 0.365 0.370 0.360 0.375 240,000 0.3656 -1.35%
2014-07-08 0 0.370 0.365 0.370 0.350 0.370 461,000 168,795 0.3661 0.370 0.365 0.370 0.350 0.370 461,000 0.3661 4.23%
2014-07-07 0 0.355 0.355 0.365 0.350 0.375 148,000 53,395 0.3608 0.355 0.355 0.365 0.350 0.375 148,000 0.3608 -2.74%
2014-07-04 0 0.365 0.360 0.365 0.355 0.375 194,000 70,380 0.3628 0.365 0.360 0.365 0.355 0.375 194,000 0.3628 -1.35%
2014-07-03 0 0.370 0.365 0.370 0.340 0.370 3,102,000 1,083,175 0.3492 0.370 0.365 0.370 0.340 0.370 3,102,000 0.3492 -2.63%
2014-07-02 0 0.380 0.370 0.380 0.370 0.395 102,000 38,110 0.3736 0.380 0.370 0.380 0.370 0.395 102,000 0.3736 2.70%
2014-06-30 0 0.370 0.365 0.370 0.350 0.375 720,000 262,165 0.3641 0.370 0.365 0.370 0.350 0.375 720,000 0.3641 2.78%
2014-06-27 0 0.360 0.365 0.370 0.355 0.375 90,000 32,580 0.3620 0.360 0.365 0.370 0.355 0.375 90,000 0.3620 -2.70%
2014-06-26 0 0.370 0.365 0.375 0.355 0.375 178,000 63,585 0.3572 0.370 0.365 0.375 0.355 0.375 178,000 0.3572 4.23%
2014-06-25 0 0.355 0.355 0.365 0.350 0.385 821,000 301,035 0.3667 0.355 0.355 0.365 0.350 0.385 821,000 0.3667 -1.39%
2014-06-24 0 0.360 0.345 0.360 0.345 0.365 691,000 241,980 0.3502 0.360 0.345 0.360 0.345 0.365 691,000 0.3502 2.86%
2014-06-23 0 0.350 0.345 0.350 0.340 0.355 349,000 120,085 0.3441 0.350 0.345 0.350 0.340 0.355 349,000 0.3441 0.00%
2014-06-20 0 0.350 0.345 0.355 0.340 0.370 4,065,000 1,402,825 0.3451 0.350 0.345 0.355 0.340 0.370 4,065,000 0.3451 -5.41%
2014-06-19 0 0.370 0.370 0.375 0.360 0.380 182,000 68,245 0.3750 0.370 0.370 0.375 0.360 0.380 182,000 0.3750 2.78%
2014-06-18 0 0.360 0.360 0.370 0.355 0.395 449,000 165,410 0.3684 0.360 0.360 0.370 0.355 0.395 449,000 0.3684 -1.37%
2014-06-17 0 0.365 0.365 0.370 0.350 0.375 2,958,000 1,074,310 0.3632 0.365 0.365 0.370 0.350 0.375 2,958,000 0.3632 -3.95%
2014-06-16 0 0.380 0.380 0.385 0.370 0.395 471,000 180,250 0.3827 0.380 0.380 0.385 0.370 0.395 471,000 0.3827 1.33%
2014-06-13 0 0.375 0.375 0.385 0.370 0.380 102,000 38,390 0.3764 0.375 0.375 0.385 0.370 0.380 102,000 0.3764 0.00%
2014-06-12 0 0.375 0.375 0.380 0.370 0.370 167,000 61,790 0.3700 0.375 0.375 0.380 0.370 0.370 167,000 0.3700 1.35%
2014-06-11 0 0.370 0.380 0.385 0.365 0.395 411,000 155,775 0.3790 0.370 0.380 0.385 0.365 0.395 411,000 0.3790 1.37%
2014-06-10 0 0.365 0.365 0.375 0.365 0.380 21,000 7,680 0.3657 0.365 0.365 0.375 0.365 0.380 21,000 0.3657 -1.35%
2014-06-09 0 0.370 0.370 0.380 0.360 0.380 302,000 113,405 0.3755 0.370 0.370 0.380 0.360 0.380 302,000 0.3755 -2.63%
2014-06-06 0 0.380 0.375 0.380 0.370 0.390 134,000 50,415 0.3762 0.380 0.375 0.380 0.370 0.390 134,000 0.3762 1.33%
2014-06-05 0 0.375 0.375 0.380 0.370 0.390 454,000 171,920 0.3787 0.375 0.375 0.380 0.370 0.390 454,000 0.3787 0.00%
2014-06-04 0 0.375 0.375 0.385 0.370 0.390 201,000 76,245 0.3793 0.375 0.375 0.385 0.370 0.390 201,000 0.3793 1.35%
2014-06-03 0 0.370 0.370 0.380 0.370 0.390 146,000 56,160 0.3847 0.370 0.370 0.380 0.370 0.390 146,000 0.3847 -5.13%
2014-05-30 0 0.390 0.375 0.390 0.375 0.395 37,000 14,045 0.3796 0.390 0.375 0.390 0.375 0.395 37,000 0.3796 4.00%
2014-05-29 0 0.375 0.375 0.380 0.370 0.395 388,000 145,235 0.3743 0.375 0.375 0.380 0.370 0.395 388,000 0.3743 -1.32%
2014-05-28 0 0.380 0.380 0.390 0.370 0.380 91,000 34,365 0.3776 0.380 0.380 0.390 0.370 0.380 91,000 0.3776 1.33%
2014-05-27 0 0.375 0.375 0.385 0.370 0.395 197,000 74,950 0.3805 0.375 0.375 0.385 0.370 0.395 197,000 0.3805 -1.32%
2014-05-26 0 0.380 0.380 0.385 0.380 0.390 168,000 64,785 0.3856 0.380 0.380 0.385 0.380 0.390 168,000 0.3856 -3.80%
2014-05-23 0 0.395 0.385 0.395 0.380 0.395 237,000 93,230 0.3934 0.395 0.385 0.395 0.380 0.395 237,000 0.3934 3.95%
2014-05-22 0 0.380 0.380 0.385 0.380 0.390 516,000 198,370 0.3844 0.380 0.380 0.385 0.380 0.390 516,000 0.3844 -1.30%
2014-05-21 0 0.385 0.385 0.395 0.385 0.385 2,000 770 0.3850 0.385 0.385 0.395 0.385 0.385 2,000 0.3850 0.00%
2014-05-20 0 0.385 0.385 0.390 0.385 0.395 1,278,000 496,960 0.3889 0.385 0.385 0.390 0.385 0.395 1,278,000 0.3889 -3.75%
2014-05-19 0 0.400 0.385 0.390 0.380 0.405 993,000 385,540 0.3883 0.400 0.385 0.390 0.380 0.405 993,000 0.3883 0.00%
2014-05-16 0 0.400 0.395 0.400 0.400 0.410 94,000 37,625 0.4003 0.400 0.395 0.400 0.400 0.410 94,000 0.4003 0.00%
2014-05-15 0 0.400 0.400 0.405 0.400 0.425 162,000 65,250 0.4028 0.400 0.400 0.405 0.400 0.425 162,000 0.4028 0.00%
2014-05-14 0 0.400 0.400 0.410 0.400 0.425 687,000 280,210 0.4079 0.400 0.400 0.410 0.400 0.425 687,000 0.4079 2.56%
2014-05-13 0 0.390 0.390 0.400 0.390 0.420 152,000 60,530 0.3982 0.390 0.390 0.400 0.390 0.420 152,000 0.3982 -3.70%
2014-05-12 0 0.405 0.405 0.410 0.405 0.430 113,000 47,875 0.4237 0.405 0.405 0.410 0.405 0.430 113,000 0.4237 0.00%
2014-05-09 0 0.405 0.405 0.420 0.395 0.430 544,000 218,885 0.4024 0.405 0.405 0.420 0.395 0.430 544,000 0.4024 -3.57%
2014-05-08 0 0.420 0.395 0.420 0.400 0.420 124,000 50,090 0.4040 0.420 0.395 0.420 0.400 0.420 124,000 0.4040 0.00%
2014-05-07 0 0.420 0.400 0.420 0.400 0.445 316,000 127,440 0.4033 0.420 0.400 0.420 0.400 0.445 316,000 0.4033 1.20%
2014-05-05 0 0.415 0.395 0.415 0.400 0.420 179,000 71,695 0.4005 0.415 0.395 0.415 0.400 0.420 179,000 0.4005 2.47%
2014-05-02 0 0.405 0.390 0.405 0.385 0.405 803,000 312,995 0.3898 0.405 0.390 0.405 0.385 0.405 803,000 0.3898 6.58%
2014-04-30 0 0.380 0.375 0.380 0.380 0.405 1,546,000 597,680 0.3866 0.380 0.375 0.380 0.380 0.405 1,546,000 0.3866 -3.80%
2014-04-29 0 0.395 0.385 0.395 0.380 0.405 1,181,000 461,685 0.3909 0.395 0.385 0.395 0.380 0.405 1,181,000 0.3909 -2.47%
2014-04-28 0 0.405 0.405 0.410 0.405 0.420 252,000 102,725 0.4076 0.405 0.405 0.410 0.405 0.420 252,000 0.4076 -3.57%
2014-04-25 0 0.420 0.405 0.420 0.405 0.420 356,000 144,325 0.4054 0.420 0.405 0.420 0.405 0.420 356,000 0.4054 0.00%
2014-04-24 0 0.420 0.420 0.430 0.420 0.420 157,000 65,940 0.4200 0.420 0.420 0.430 0.420 0.420 157,000 0.4200 0.00%
2014-04-23 0 0.420 0.420 0.425 0.405 0.435 1,996,000 835,980 0.4188 0.420 0.420 0.425 0.405 0.435 1,996,000 0.4188 0.00%
2014-04-22 0 0.420 0.415 0.420 0.415 0.440 1,490,000 626,870 0.4207 0.420 0.415 0.420 0.415 0.440 1,490,000 0.4207 -4.55%
2014-04-17 0 0.440 0.440 0.445 0.425 0.510 22,131,000 10,240,535 0.4627 0.440 0.440 0.445 0.425 0.510 22,131,000 0.4627 -11.11%
2014-04-16 0 0.495 0.490 0.495 0.415 0.500 14,971,000 6,897,545 0.4607 0.495 0.490 0.495 0.415 0.500 14,971,000 0.4607 17.86%
2014-04-15 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -1.18%
2014-04-14 0 0.425 0.420 0.435 0.405 0.425 640,000 269,110 0.4205 0.425 0.420 0.435 0.405 0.425 640,000 0.4205 1.19%
2014-04-11 0 0.420 0.415 0.420 0.410 0.425 769,000 321,755 0.4184 0.420 0.415 0.420 0.410 0.425 769,000 0.4184 5.00%
2014-04-10 0 0.400 0.400 0.410 0.400 0.400 28,000 11,200 0.4000 0.400 0.400 0.410 0.400 0.400 28,000 0.4000 -1.23%
2014-04-09 0 0.405 0.405 0.410 0.400 0.420 227,000 93,790 0.4132 0.405 0.405 0.410 0.400 0.420 227,000 0.4132 1.25%
2014-04-08 0 0.400 0.400 0.410 0.390 0.410 760,000 304,275 0.4004 0.400 0.400 0.410 0.390 0.410 760,000 0.4004 1.27%
2014-04-07 0 0.395 0.390 0.400 0.380 0.395 102,000 40,265 0.3948 0.395 0.390 0.400 0.380 0.395 102,000 0.3948 0.00%
2014-04-04 0 0.395 0.395 0.400 0.385 0.410 250,000 99,165 0.3967 0.395 0.395 0.400 0.385 0.410 250,000 0.3967 2.60%
2014-04-03 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2014-04-02 0 0.385 0.380 0.390 0.380 0.385 121,000 46,290 0.3826 0.385 0.380 0.390 0.380 0.385 121,000 0.3826 0.00%
2014-04-01 0 0.385 0.385 0.390 0.380 0.400 132,000 50,835 0.3851 0.385 0.385 0.390 0.380 0.400 132,000 0.3851 1.32%
2014-03-31 0 0.380 0.380 0.385 0.375 0.395 47,000 17,895 0.3807 0.380 0.380 0.385 0.375 0.395 47,000 0.3807 1.33%
2014-03-28 0 0.375 0.375 0.385 0.370 0.380 56,000 21,245 0.3794 0.375 0.375 0.385 0.370 0.380 56,000 0.3794 0.00%
2014-03-27 0 0.375 0.375 0.385 0.365 0.395 1,573,000 594,645 0.3780 0.375 0.375 0.385 0.365 0.395 1,573,000 0.3780 -5.06%
2014-03-26 0 0.395 0.395 0.400 0.380 0.405 2,178,000 842,995 0.3871 0.395 0.395 0.400 0.380 0.405 2,178,000 0.3871 0.00%
2014-03-25 0 0.395 0.390 0.395 0.390 0.440 1,113,000 456,225 0.4099 0.395 0.390 0.395 0.390 0.440 1,113,000 0.4099 0.00%
2014-03-24 0 0.395 0.395 0.420 0.395 0.395 1,000 395 0.3950 0.395 0.395 0.420 0.395 0.395 1,000 0.3950 -1.25%
2014-03-21 0 0.400 0.390 0.415 0.400 0.420 572,000 234,845 0.4106 0.400 0.390 0.415 0.400 0.420 572,000 0.4106 -2.44%
2014-03-20 0 0.410 0.395 0.410 0.395 0.410 311,000 126,520 0.4068 0.410 0.395 0.410 0.395 0.410 311,000 0.4068 5.13%
2014-03-19 0 0.390 0.390 0.405 0.380 0.405 701,000 278,195 0.3969 0.390 0.390 0.405 0.380 0.405 701,000 0.3969 1.30%
2014-03-18 0 0.385 0.375 0.385 0.370 0.400 1,417,000 536,695 0.3788 0.385 0.375 0.385 0.370 0.400 1,417,000 0.3788 1.32%
2014-03-17 0 0.380 0.380 0.385 0.380 0.430 2,177,000 854,595 0.3926 0.380 0.380 0.385 0.380 0.430 2,177,000 0.3926 -10.59%
2014-03-14 0 0.425 0.425 0.450 0.420 0.435 76,000 32,890 0.4328 0.425 0.425 0.450 0.420 0.435 76,000 0.4328 -5.56%
2014-03-13 0 0.450 0.435 0.450 0.445 0.450 85,000 37,875 0.4456 0.450 0.435 0.450 0.445 0.450 85,000 0.4456 0.00%
2014-03-12 0 0.450 0.450 0.470 0.445 0.450 110,000 49,000 0.4455 0.450 0.450 0.470 0.445 0.450 110,000 0.4455 -3.23%
2014-03-11 0 0.465 0.450 0.480 0.455 0.480 1,059,000 497,875 0.4701 0.465 0.450 0.480 0.455 0.480 1,059,000 0.4701 0.00%
2014-03-10 0 0.465 0.450 0.465 0.430 0.510 1,979,000 926,325 0.4681 0.465 0.450 0.465 0.430 0.510 1,979,000 0.4681 -3.12%
2014-03-07 0 0.480 0.455 0.470 0.415 0.485 1,164,000 535,880 0.4604 0.480 0.455 0.470 0.415 0.485 1,164,000 0.4604 17.07%
2014-03-06 0 0.410 0.410 0.420 0.410 0.420 153,000 63,980 0.4182 0.410 0.410 0.420 0.410 0.420 153,000 0.4182 1.23%
2014-03-05 0 0.405 0.405 0.410 0.405 0.405 41,000 16,605 0.4050 0.405 0.405 0.410 0.405 0.405 41,000 0.4050 0.00%
2014-03-04 0 0.405 0.405 0.415 0.400 0.420 177,000 73,745 0.4166 0.405 0.405 0.415 0.400 0.420 177,000 0.4166 1.25%
2014-03-03 0 0.400 0.400 0.405 0.395 0.410 235,000 94,325 0.4014 0.400 0.400 0.405 0.395 0.410 235,000 0.4014 -2.44%
2014-02-28 0 0.410 0.410 0.415 0.395 0.425 426,000 173,860 0.4081 0.410 0.410 0.415 0.395 0.425 426,000 0.4081 1.23%
2014-02-27 0 0.405 0.405 0.415 - - 0 0 - 0.405 0.405 0.415 - - 0 - 0.00%
2014-02-26 0 0.405 0.405 0.410 0.405 0.420 504,000 205,470 0.4077 0.405 0.405 0.410 0.405 0.420 504,000 0.4077 -1.22%
2014-02-25 0 0.410 0.410 0.420 0.410 0.430 866,000 363,460 0.4197 0.410 0.410 0.420 0.410 0.430 866,000 0.4197 -4.65%
2014-02-24 0 0.430 0.420 0.430 0.405 0.440 1,924,000 805,205 0.4185 0.430 0.420 0.430 0.405 0.440 1,924,000 0.4185 4.88%
2014-02-21 0 0.410 0.410 0.420 0.405 0.430 2,323,000 952,710 0.4101 0.410 0.410 0.420 0.405 0.430 2,323,000 0.4101 -1.20%
2014-02-20 0 0.415 0.415 0.425 0.405 0.425 531,000 219,425 0.4132 0.415 0.415 0.425 0.405 0.425 531,000 0.4132 0.00%
2014-02-19 0 0.415 0.415 0.425 0.415 0.435 172,000 73,070 0.4248 0.415 0.415 0.425 0.415 0.435 172,000 0.4248 0.00%
2014-02-18 0 0.415 0.415 0.430 0.415 0.430 627,000 266,220 0.4246 0.415 0.415 0.430 0.415 0.430 627,000 0.4246 -4.60%
2014-02-17 0 0.435 0.435 0.440 0.400 0.445 1,920,000 796,035 0.4146 0.435 0.435 0.440 0.400 0.445 1,920,000 0.4146 4.82%
2014-02-14 0 0.415 0.415 0.420 0.405 0.425 280,000 117,995 0.4214 0.415 0.415 0.420 0.405 0.425 280,000 0.4214 0.00%
2014-02-13 0 0.415 0.410 0.420 0.410 0.425 90,000 37,600 0.4178 0.415 0.410 0.420 0.410 0.425 90,000 0.4178 0.00%
2014-02-12 0 0.415 0.415 0.430 0.415 0.435 398,000 170,780 0.4291 0.415 0.415 0.430 0.415 0.435 398,000 0.4291 0.00%
2014-02-11 0 0.415 0.415 0.425 0.415 0.435 400,000 168,060 0.4202 0.415 0.415 0.425 0.415 0.435 400,000 0.4202 0.00%
2014-02-10 0 0.415 0.415 0.435 0.405 0.445 189,000 81,340 0.4304 0.415 0.415 0.435 0.405 0.445 189,000 0.4304 -2.35%
2014-02-07 0 0.425 0.425 0.435 0.425 0.460 47,000 20,590 0.4381 0.425 0.425 0.435 0.425 0.460 47,000 0.4381 -3.41%
2014-02-06 0 0.440 0.430 0.440 0.410 0.440 197,000 84,160 0.4272 0.440 0.430 0.440 0.410 0.440 197,000 0.4272 10.00%
2014-02-05 0 0.400 0.400 0.435 0.400 0.445 44,000 18,795 0.4272 0.400 0.400 0.435 0.400 0.445 44,000 0.4272 -9.09%
2014-02-04 0 0.440 0.440 0.455 0.440 0.440 5,000 2,200 0.4400 0.440 0.440 0.455 0.440 0.440 5,000 0.4400 0.00%
2014-01-30 0 0.440 0.430 0.445 0.440 0.440 2,000 880 0.4400 0.440 0.430 0.445 0.440 0.440 2,000 0.4400 1.15%
2014-01-29 0 0.435 0.435 0.450 0.435 0.460 701,000 317,460 0.4529 0.435 0.435 0.450 0.435 0.460 701,000 0.4529 -3.33%
2014-01-28 0 0.450 0.450 0.460 0.445 0.480 656,000 300,405 0.4579 0.450 0.450 0.460 0.445 0.480 656,000 0.4579 0.00%
2014-01-27 0 0.450 0.440 0.460 0.435 0.460 360,000 161,100 0.4475 0.450 0.440 0.460 0.435 0.460 360,000 0.4475 0.00%
2014-01-24 0 0.450 0.445 0.460 0.440 0.465 1,409,410 638,659 0.4531 0.450 0.445 0.460 0.440 0.465 1,409,410 0.4531 -2.17%
2014-01-23 0 0.460 0.455 0.460 0.435 0.475 844,000 389,020 0.4609 0.460 0.455 0.460 0.435 0.475 844,000 0.4609 1.10%
2014-01-22 0 0.455 0.445 0.455 0.440 0.470 1,873,000 852,390 0.4551 0.455 0.445 0.455 0.440 0.470 1,873,000 0.4551 -2.15%
2014-01-21 0 0.465 0.460 0.475 0.455 0.490 2,078,000 976,855 0.4701 0.465 0.460 0.475 0.455 0.490 2,078,000 0.4701 -1.06%
2014-01-20 0 0.470 0.470 0.480 0.465 0.520 5,331,000 2,616,080 0.4907 0.470 0.470 0.480 0.465 0.520 5,331,000 0.4907 -11.32%
2014-01-17 0 0.530 0.530 0.540 0.495 0.690 13,716,000 7,660,055 0.5585 0.530 0.530 0.540 0.495 0.690 13,716,000 0.5585 -13.11%
2014-01-16 0 0.610 0.590 0.600 0.395 0.650 21,032,250 10,993,427 0.5227 0.610 0.590 0.600 0.395 0.650 21,032,250 0.5227 54.43%
2014-01-15 0 0.395 0.385 0.395 0.360 0.405 1,587,000 613,025 0.3863 0.395 0.385 0.395 0.360 0.405 1,587,000 0.3863 9.72%
2014-01-14 0 0.360 0.350 0.370 0.340 0.380 572,000 207,405 0.3626 0.360 0.350 0.370 0.340 0.380 572,000 0.3626 0.00%
2014-01-13 0 0.360 0.350 0.360 0.335 0.370 360,000 123,685 0.3436 0.360 0.350 0.360 0.335 0.370 360,000 0.3436 4.35%
2014-01-10 0 0.345 0.335 0.345 0.335 0.345 152,000 51,430 0.3384 0.345 0.335 0.345 0.335 0.345 152,000 0.3384 0.00%
2014-01-09 0 0.345 0.345 0.350 0.330 0.360 597,000 206,480 0.3459 0.345 0.345 0.350 0.330 0.360 597,000 0.3459 2.99%
2014-01-08 0 0.335 0.330 0.340 0.330 0.345 695,000 235,485 0.3388 0.335 0.330 0.340 0.330 0.345 695,000 0.3388 0.00%
2014-01-07 0 0.335 0.335 0.345 0.335 0.350 926,000 315,940 0.3412 0.335 0.335 0.345 0.335 0.350 926,000 0.3412 0.00%
2014-01-06 0 0.335 0.335 0.340 0.335 0.355 385,000 131,255 0.3409 0.335 0.335 0.340 0.335 0.355 385,000 0.3409 -1.47%
2014-01-03 0 0.340 0.335 0.345 0.335 0.355 357,000 120,415 0.3373 0.340 0.335 0.345 0.335 0.355 357,000 0.3373 0.00%
2014-01-02 0 0.340 0.340 0.350 0.335 0.355 114,000 38,610 0.3387 0.340 0.340 0.350 0.335 0.355 114,000 0.3387 0.00%
2013-12-31 0 0.340 0.340 0.355 0.340 0.355 530,000 182,645 0.3446 0.340 0.340 0.355 0.340 0.355 530,000 0.3446 0.00%
2013-12-30 0 0.340 0.340 0.355 0.340 0.360 404,000 141,780 0.3509 0.340 0.340 0.355 0.340 0.360 404,000 0.3509 -1.45%
2013-12-27 0 0.345 0.345 0.355 0.345 0.355 950,000 333,565 0.3511 0.345 0.345 0.355 0.345 0.355 950,000 0.3511 1.47%
2013-12-24 0 0.340 0.340 0.350 0.340 0.350 2,000 690 0.3450 0.340 0.340 0.350 0.340 0.350 2,000 0.3450 0.00%
2013-12-23 0 0.340 0.340 0.350 0.335 0.350 205,000 71,020 0.3464 0.340 0.340 0.350 0.335 0.350 205,000 0.3464 0.00%
2013-12-20 0 0.340 0.340 0.350 0.340 0.360 654,000 223,880 0.3423 0.340 0.340 0.350 0.340 0.360 654,000 0.3423 -4.23%
2013-12-19 0 0.355 0.340 0.355 0.335 0.360 1,531,000 528,980 0.3455 0.355 0.340 0.355 0.335 0.360 1,531,000 0.3455 5.97%
2013-12-18 0 0.335 0.330 0.340 0.335 0.340 121,000 40,540 0.3350 0.335 0.330 0.340 0.335 0.340 121,000 0.3350 0.00%
2013-12-17 0 0.335 0.335 0.340 0.335 0.340 402,000 136,425 0.3394 0.335 0.335 0.340 0.335 0.340 402,000 0.3394 0.00%
2013-12-16 0 0.335 0.335 0.340 0.335 0.340 201,000 67,540 0.3360 0.335 0.335 0.340 0.335 0.340 201,000 0.3360 -4.29%
2013-12-13 0 0.350 0.335 0.355 0.350 0.350 125,000 43,750 0.3500 0.350 0.335 0.355 0.350 0.350 125,000 0.3500 4.48%
2013-12-12 0 0.335 0.335 0.345 0.335 0.345 183,000 62,925 0.3439 0.335 0.335 0.345 0.335 0.345 183,000 0.3439 0.00%
2013-12-11 0 0.335 0.335 0.350 0.335 0.340 269,000 90,525 0.3365 0.335 0.335 0.350 0.335 0.340 269,000 0.3365 -1.47%
2013-12-10 0 0.340 0.340 0.345 0.340 0.340 1,000 340 0.3400 0.340 0.340 0.345 0.340 0.340 1,000 0.3400 -1.45%
2013-12-09 0 0.345 0.345 0.350 0.335 0.350 940,000 326,330 0.3472 0.345 0.345 0.350 0.335 0.350 940,000 0.3472 2.99%
2013-12-06 0 0.335 0.335 0.345 0.330 0.345 588,000 199,400 0.3391 0.335 0.335 0.345 0.330 0.345 588,000 0.3391 1.52%
2013-12-05 0 0.330 0.330 0.335 0.325 0.345 394,000 131,880 0.3347 0.330 0.330 0.335 0.325 0.345 394,000 0.3347 1.54%
2013-12-04 0 0.325 0.325 0.330 0.325 0.345 1,362,000 449,680 0.3302 0.325 0.325 0.330 0.325 0.345 1,362,000 0.3302 -2.99%
2013-12-03 0 0.335 0.330 0.335 0.320 0.350 2,357,000 766,115 0.3250 0.335 0.330 0.335 0.320 0.350 2,357,000 0.3250 -1.47%
2013-12-02 0 0.340 0.340 0.345 0.325 0.350 3,913,000 1,287,680 0.3291 0.340 0.340 0.345 0.325 0.350 3,913,000 0.3291 0.00%
2013-11-29 0 0.340 0.340 0.345 0.330 0.350 586,000 199,945 0.3412 0.340 0.340 0.345 0.330 0.350 586,000 0.3412 3.03%
2013-11-28 0 0.330 0.330 0.335 0.330 0.345 152,000 50,415 0.3317 0.330 0.330 0.335 0.330 0.345 152,000 0.3317 0.00%
2013-11-27 0 0.330 0.330 0.335 0.320 0.340 839,000 277,845 0.3312 0.330 0.330 0.335 0.320 0.340 839,000 0.3312 1.54%
2013-11-26 0 0.325 0.325 0.335 0.320 0.335 365,000 120,770 0.3309 0.325 0.325 0.335 0.320 0.335 365,000 0.3309 1.56%
2013-11-25 0 0.320 0.320 0.325 0.320 0.330 562,000 183,170 0.3259 0.320 0.320 0.325 0.320 0.330 562,000 0.3259 -3.03%
2013-11-22 0 0.330 0.325 0.330 0.320 0.335 379,000 124,900 0.3296 0.330 0.325 0.330 0.320 0.335 379,000 0.3296 1.54%
2013-11-21 0 0.325 0.325 0.330 0.320 0.330 468,000 153,045 0.3270 0.325 0.325 0.330 0.320 0.330 468,000 0.3270 1.56%
2013-11-20 0 0.320 0.320 0.330 0.320 0.330 817,000 267,020 0.3268 0.320 0.320 0.330 0.320 0.330 817,000 0.3268 -1.54%
2013-11-19 0 0.325 0.325 0.330 0.320 0.335 113,000 36,730 0.3250 0.325 0.325 0.330 0.320 0.335 113,000 0.3250 0.00%
2013-11-18 0 0.325 0.325 0.335 0.325 0.340 566,000 187,185 0.3307 0.325 0.325 0.335 0.325 0.340 566,000 0.3307 -4.41%
2013-11-15 0 0.340 0.330 0.340 0.330 0.340 1,384,000 459,850 0.3323 0.340 0.330 0.340 0.330 0.340 1,384,000 0.3323 1.49%
2013-11-14 0 0.335 0.335 0.340 0.325 0.350 3,577,000 1,207,755 0.3376 0.335 0.335 0.340 0.325 0.350 3,577,000 0.3376 4.69%
2013-11-13 0 0.320 0.320 0.325 0.320 0.350 315,000 103,890 0.3298 0.320 0.320 0.325 0.320 0.350 315,000 0.3298 -3.03%
2013-11-12 0 0.330 0.330 0.345 0.315 0.350 1,674,000 546,610 0.3265 0.330 0.330 0.345 0.315 0.350 1,674,000 0.3265 -1.49%
2013-11-11 0 0.335 0.330 0.335 0.320 0.365 5,244,000 1,791,610 0.3416 0.335 0.330 0.335 0.320 0.365 5,244,000 0.3416 4.69%
2013-11-08 0 0.320 0.320 0.330 0.315 0.330 37,000 11,925 0.3223 0.320 0.320 0.330 0.315 0.330 37,000 0.3223 -1.54%
2013-11-07 0 0.325 0.325 0.330 0.325 0.335 212,000 69,510 0.3279 0.325 0.325 0.330 0.325 0.335 212,000 0.3279 -1.52%
2013-11-06 0 0.330 0.325 0.340 0.325 0.350 1,405,000 474,105 0.3374 0.330 0.325 0.340 0.325 0.350 1,405,000 0.3374 -1.49%
2013-11-05 0 0.335 0.335 0.345 0.310 0.350 3,589,000 1,193,380 0.3325 0.335 0.335 0.345 0.310 0.350 3,589,000 0.3325 1.52%
2013-11-04 0 0.330 0.330 0.340 0.330 0.340 132,000 44,005 0.3334 0.330 0.330 0.340 0.330 0.340 132,000 0.3334 -2.94%
2013-11-01 0 0.340 0.335 0.340 0.330 0.340 274,000 92,925 0.3391 0.340 0.335 0.340 0.330 0.340 274,000 0.3391 1.49%
2013-10-31 0 0.335 0.335 0.340 0.330 0.340 38,000 12,880 0.3389 0.335 0.335 0.340 0.330 0.340 38,000 0.3389 3.08%
2013-10-30 0 0.325 0.325 0.340 0.320 0.345 1,691,000 569,695 0.3369 0.325 0.325 0.340 0.320 0.345 1,691,000 0.3369 -7.14%
2013-10-29 0 0.350 0.340 0.350 0.330 0.350 56,000 19,185 0.3426 0.350 0.340 0.350 0.330 0.350 56,000 0.3426 4.48%
2013-10-28 0 0.335 0.335 0.345 0.330 0.345 625,000 211,245 0.3380 0.335 0.335 0.345 0.330 0.345 625,000 0.3380 -1.47%
2013-10-25 0 0.340 0.340 0.345 0.340 0.340 201,000 68,340 0.3400 0.340 0.340 0.345 0.340 0.340 201,000 0.3400 0.00%
2013-10-24 0 0.340 0.340 0.350 0.340 0.350 622,000 215,795 0.3469 0.340 0.340 0.350 0.340 0.350 622,000 0.3469 0.00%
2013-10-23 0 0.340 0.340 0.350 0.340 0.355 244,000 84,800 0.3475 0.340 0.340 0.350 0.340 0.355 244,000 0.3475 -2.86%
2013-10-22 0 0.350 0.350 0.360 0.350 0.370 292,000 104,210 0.3569 0.350 0.350 0.360 0.350 0.370 292,000 0.3569 -4.11%
2013-10-21 0 0.365 0.360 0.365 0.345 0.370 122,000 42,960 0.3521 0.365 0.360 0.365 0.345 0.370 122,000 0.3521 -1.35%
2013-10-18 0 0.370 0.355 0.370 0.355 0.370 143,000 51,945 0.3633 0.370 0.355 0.370 0.355 0.370 143,000 0.3633 1.37%
2013-10-17 0 0.365 0.355 0.365 0.335 0.365 333,000 116,745 0.3506 0.365 0.355 0.365 0.335 0.365 333,000 0.3506 5.80%
2013-10-16 0 0.345 0.340 0.350 0.340 0.360 850,000 289,655 0.3408 0.345 0.340 0.350 0.340 0.360 850,000 0.3408 -2.82%
2013-10-15 0 0.355 0.355 0.365 0.355 0.370 179,000 64,735 0.3616 0.355 0.355 0.365 0.355 0.370 179,000 0.3616 0.00%
2013-10-11 0 0.355 0.345 0.355 0.340 0.360 945,000 329,275 0.3484 0.355 0.345 0.355 0.340 0.360 945,000 0.3484 1.43%
2013-10-10 0 0.350 0.350 0.360 0.350 0.365 1,341,000 481,310 0.3589 0.350 0.350 0.360 0.350 0.365 1,341,000 0.3589 -1.41%
2013-10-09 0 0.355 0.355 0.365 0.345 0.375 767,000 276,015 0.3599 0.355 0.355 0.365 0.345 0.375 767,000 0.3599 -6.58%
2013-10-08 0 0.380 0.370 0.380 0.355 0.480 1,855,000 688,895 0.3714 0.380 0.370 0.380 0.355 0.480 1,855,000 0.3714 4.11%
2013-10-07 0 0.365 0.365 0.375 0.345 0.375 560,000 201,235 0.3593 0.365 0.365 0.375 0.345 0.375 560,000 0.3593 -1.35%
2013-10-04 0 0.370 0.370 0.375 0.370 0.380 34,000 12,790 0.3762 0.370 0.370 0.375 0.370 0.380 34,000 0.3762 -2.63%
2013-10-03 0 0.380 0.380 0.385 0.375 0.400 164,000 63,150 0.3851 0.380 0.380 0.385 0.375 0.400 164,000 0.3851 1.33%
2013-10-02 0 0.375 0.375 0.385 0.370 0.395 148,000 56,415 0.3812 0.375 0.375 0.385 0.370 0.395 148,000 0.3812 -1.32%
2013-09-30 0 0.380 0.380 0.390 0.375 0.390 537,000 206,830 0.3852 0.380 0.380 0.390 0.375 0.390 537,000 0.3852 -8.43%
2013-09-27 0 0.415 0.400 0.415 0.390 0.415 22,000 8,730 0.3968 0.415 0.400 0.415 0.390 0.415 22,000 0.3968 0.00%
2013-09-26 0 0.415 0.405 0.415 0.390 0.420 486,000 197,585 0.4066 0.415 0.405 0.415 0.390 0.420 486,000 0.4066 2.47%
2013-09-25 0 0.405 0.400 0.405 0.400 0.415 21,000 8,505 0.4050 0.405 0.400 0.405 0.400 0.415 21,000 0.4050 -1.22%
2013-09-24 0 0.410 0.410 0.415 0.380 0.420 961,000 366,970 0.3819 0.410 0.410 0.415 0.380 0.420 961,000 0.3819 3.80%
2013-09-23 0 0.395 0.395 0.400 0.390 0.415 3,000 1,200 0.4000 0.395 0.395 0.400 0.390 0.415 3,000 0.4000 -3.66%
2013-09-19 0 0.410 0.400 0.410 0.380 0.430 131,000 52,175 0.3983 0.410 0.400 0.410 0.380 0.430 131,000 0.3983 7.89%
2013-09-18 0 0.380 0.380 0.390 0.380 0.410 608,000 240,915 0.3962 0.380 0.380 0.390 0.380 0.410 608,000 0.3962 -1.30%
2013-09-17 0 0.385 0.385 0.395 0.380 0.395 178,000 69,865 0.3925 0.385 0.385 0.395 0.380 0.395 178,000 0.3925 -2.53%
2013-09-16 0 0.395 0.390 0.400 0.385 0.395 147,000 56,750 0.3861 0.395 0.390 0.400 0.385 0.395 147,000 0.3861 1.28%
2013-09-13 0 0.390 0.390 0.395 0.380 0.395 113,000 44,100 0.3903 0.390 0.390 0.395 0.380 0.395 113,000 0.3903 0.00%
2013-09-12 0 0.390 0.390 0.395 0.380 0.400 105,000 40,975 0.3902 0.390 0.390 0.395 0.380 0.400 105,000 0.3902 -3.70%
2013-09-11 0 0.405 0.390 0.405 0.370 0.405 284,000 112,900 0.3975 0.405 0.390 0.405 0.370 0.405 284,000 0.3975 3.85%
2013-09-10 0 0.390 0.390 0.395 0.390 0.410 575,000 226,995 0.3948 0.390 0.390 0.395 0.390 0.410 575,000 0.3948 0.00%
2013-09-09 0 0.390 0.390 0.395 0.390 0.405 238,000 94,455 0.3969 0.390 0.390 0.395 0.390 0.405 238,000 0.3969 -1.27%
2013-09-06 0 0.395 0.395 0.400 0.395 0.420 56,000 22,395 0.3999 0.395 0.395 0.400 0.395 0.420 56,000 0.3999 -4.82%
2013-09-05 0 0.415 0.400 0.415 0.395 0.415 1,259,000 513,930 0.4082 0.415 0.400 0.415 0.395 0.415 1,259,000 0.4082 5.06%
2013-09-04 0 0.395 0.395 0.400 0.390 0.415 224,000 89,800 0.4009 0.395 0.395 0.400 0.390 0.415 224,000 0.4009 -2.47%
2013-09-03 0 0.405 0.395 0.405 0.385 0.415 872,000 348,855 0.4001 0.405 0.395 0.405 0.385 0.415 872,000 0.4001 3.85%
2013-09-02 0 0.390 0.390 0.400 0.390 0.395 5,000 1,955 0.3910 0.390 0.390 0.400 0.390 0.395 5,000 0.3910 0.00%
2013-08-30 0 0.390 0.385 0.395 0.385 0.395 422,000 165,300 0.3917 0.390 0.385 0.395 0.385 0.395 422,000 0.3917 0.00%
2013-08-29 0 0.390 0.390 0.400 0.390 0.410 829,000 329,570 0.3976 0.390 0.390 0.400 0.390 0.410 829,000 0.3976 0.00%
2013-08-28 0 0.390 0.390 0.405 0.385 0.410 56,000 22,230 0.3970 0.390 0.390 0.405 0.385 0.410 56,000 0.3970 -1.27%
2013-08-27 0 0.395 0.395 0.400 0.395 0.420 409,000 163,615 0.4000 0.395 0.395 0.400 0.395 0.420 409,000 0.4000 -2.47%
2013-08-26 0 0.405 0.405 0.410 0.400 0.420 1,798,000 728,905 0.4054 0.405 0.405 0.410 0.400 0.420 1,798,000 0.4054 2.53%
2013-08-23 0 0.395 0.395 0.410 0.395 0.415 48,000 19,440 0.4050 0.395 0.395 0.410 0.395 0.415 48,000 0.4050 -4.82%
2013-08-22 0 0.415 0.390 0.415 0.390 0.415 35,000 14,500 0.4143 0.415 0.390 0.415 0.390 0.415 35,000 0.4143 6.41%
2013-08-21 0 0.390 0.390 0.405 0.390 0.390 50,000 19,500 0.3900 0.390 0.390 0.405 0.390 0.390 50,000 0.3900 0.00%
2013-08-20 0 0.390 0.390 0.405 0.390 0.410 1,094,000 439,445 0.4017 0.390 0.390 0.405 0.390 0.410 1,094,000 0.4017 -4.88%
2013-08-19 0 0.410 0.405 0.410 0.390 0.430 3,186,000 1,323,640 0.4155 0.410 0.405 0.410 0.390 0.430 3,186,000 0.4155 2.50%
2013-08-16 0 0.400 0.400 0.425 0.390 0.430 1,394,000 596,480 0.4279 0.400 0.400 0.425 0.390 0.430 1,394,000 0.4279 -6.98%
2013-08-15 0 0.430 0.415 0.430 0.405 0.435 17,000 7,125 0.4191 0.430 0.415 0.430 0.405 0.435 17,000 0.4191 4.88%
2013-08-13 0 0.410 0.410 0.420 0.395 0.430 1,972,000 826,075 0.4189 0.410 0.410 0.420 0.395 0.430 1,972,000 0.4189 0.00%
2013-08-12 0 0.410 0.405 0.415 0.390 0.420 225,000 90,065 0.4003 0.410 0.405 0.415 0.390 0.420 225,000 0.4003 2.50%
2013-08-09 0 0.400 0.390 0.400 0.390 0.400 222,000 87,765 0.3953 0.400 0.390 0.400 0.390 0.400 222,000 0.3953 -1.23%
2013-08-08 0 0.405 0.405 0.420 0.400 0.440 3,447,000 1,447,935 0.4201 0.405 0.405 0.420 0.400 0.440 3,447,000 0.4201 -2.41%
2013-08-07 0 0.415 0.410 0.415 0.395 0.420 1,768,000 726,960 0.4112 0.415 0.410 0.415 0.395 0.420 1,768,000 0.4112 3.75%
2013-08-06 0 0.400 0.400 0.420 0.390 0.420 1,398,000 573,300 0.4101 0.400 0.400 0.420 0.390 0.420 1,398,000 0.4101 0.00%
2013-08-05 0 0.400 0.400 0.405 0.390 0.420 188,000 75,225 0.4001 0.400 0.400 0.405 0.390 0.420 188,000 0.4001 1.27%
2013-08-02 0 0.395 0.395 0.415 0.390 0.420 1,693,000 685,985 0.4052 0.395 0.395 0.415 0.390 0.420 1,693,000 0.4052 -2.47%
2013-08-01 0 0.405 0.400 0.405 0.375 0.425 1,149,000 461,855 0.4020 0.405 0.400 0.405 0.375 0.425 1,149,000 0.4020 -1.22%
2013-07-31 0 0.410 0.400 0.410 0.390 0.420 503,000 204,500 0.4066 0.410 0.400 0.410 0.390 0.420 503,000 0.4066 2.50%
2013-07-30 0 0.400 0.400 0.405 0.385 0.415 2,663,000 1,059,145 0.3977 0.400 0.400 0.405 0.385 0.415 2,663,000 0.3977 3.90%
2013-07-29 0 0.385 0.385 0.395 0.380 0.425 365,000 143,470 0.3931 0.385 0.385 0.395 0.380 0.425 365,000 0.3931 -2.53%
2013-07-26 0 0.395 0.395 0.405 0.385 0.430 1,941,000 771,905 0.3977 0.395 0.395 0.405 0.385 0.430 1,941,000 0.3977 -1.25%
2013-07-25 0 0.400 0.400 0.420 0.390 0.450 5,015,000 2,097,605 0.4183 0.400 0.400 0.420 0.390 0.450 5,015,000 0.4183 -3.61%
2013-07-24 0 0.415 0.390 0.415 0.410 0.415 3,000 1,240 0.4133 0.415 0.390 0.415 0.410 0.415 3,000 0.4133 0.00%
2013-07-23 0 0.415 0.390 0.415 0.385 0.415 179,000 69,755 0.3897 0.415 0.390 0.415 0.385 0.415 179,000 0.3897 2.47%
2013-07-22 0 0.405 0.385 0.405 0.400 0.405 4,000 1,605 0.4013 0.405 0.385 0.405 0.400 0.405 4,000 0.4013 6.58%
2013-07-19 0 0.380 0.380 0.395 0.380 0.410 160,000 62,165 0.3885 0.380 0.380 0.395 0.380 0.410 160,000 0.3885 -6.17%
2013-07-18 0 0.405 0.385 0.405 0.375 0.420 155,000 59,790 0.3857 0.405 0.385 0.405 0.375 0.420 155,000 0.3857 3.85%
2013-07-17 0 0.390 0.390 0.410 0.380 0.425 484,000 193,075 0.3989 0.390 0.390 0.410 0.380 0.425 484,000 0.3989 0.00%
2013-07-16 0 0.390 0.390 0.395 0.385 0.425 62,000 24,210 0.3905 0.390 0.390 0.395 0.385 0.425 62,000 0.3905 -3.70%
2013-07-15 0 0.405 0.390 0.405 0.385 0.435 1,259,000 527,105 0.4187 0.405 0.390 0.405 0.385 0.435 1,259,000 0.4187 -2.41%
2013-07-12 0 0.415 0.390 0.415 0.415 0.420 2,000 835 0.4175 0.415 0.390 0.415 0.415 0.420 2,000 0.4175 2.47%
2013-07-11 0 0.405 0.400 0.405 0.385 0.420 159,000 64,525 0.4058 0.405 0.400 0.405 0.385 0.420 159,000 0.4058 1.25%
2013-07-10 0 0.400 0.395 0.400 0.380 0.410 492,000 190,320 0.3868 0.400 0.395 0.400 0.380 0.410 492,000 0.3868 -1.23%
2013-07-09 0 0.405 0.390 0.405 0.385 0.420 101,000 40,905 0.4050 0.405 0.390 0.405 0.385 0.420 101,000 0.4050 -1.22%
2013-07-08 0 0.410 0.390 0.410 0.380 0.420 217,000 84,540 0.3896 0.410 0.390 0.410 0.380 0.420 217,000 0.3896 1.23%
2013-07-05 0 0.405 0.385 0.405 0.400 0.425 43,001 17,290 0.4021 0.405 0.385 0.405 0.400 0.425 43,001 0.4021 0.00%
2013-07-04 0 0.405 0.390 0.405 0.370 0.430 160,000 62,230 0.3889 0.405 0.390 0.405 0.370 0.430 160,000 0.3889 6.58%
2013-07-03 0 0.380 0.380 0.400 0.375 0.415 1,411,000 538,685 0.3818 0.380 0.380 0.400 0.375 0.415 1,411,000 0.3818 -9.52%
2013-07-02 0 0.420 0.385 0.420 0.380 0.420 405,000 156,020 0.3852 0.420 0.385 0.420 0.380 0.420 405,000 0.3852 1.20%
2013-06-28 0 0.415 0.385 0.415 0.415 0.415 1,000 415 0.4150 0.415 0.385 0.415 0.415 0.415 1,000 0.4150 -1.19%
2013-06-27 0 0.420 0.400 0.420 0.410 0.420 35,000 14,360 0.4103 0.420 0.400 0.420 0.410 0.420 35,000 0.4103 1.20%
2013-06-26 0 0.415 0.405 0.415 0.400 0.425 92,000 36,930 0.4014 0.415 0.405 0.415 0.400 0.425 92,000 0.4014 9.21%
2013-06-25 0 0.380 0.375 0.405 0.375 0.420 515,000 199,150 0.3867 0.380 0.375 0.405 0.375 0.420 515,000 0.3867 -8.43%
2013-06-24 0 0.415 0.400 0.415 0.385 0.420 1,552,000 623,690 0.4019 0.415 0.400 0.415 0.385 0.420 1,552,000 0.4019 1.22%
2013-06-21 0 0.410 0.390 0.410 0.370 0.415 28,000 11,150 0.3982 0.410 0.390 0.410 0.370 0.415 28,000 0.3982 -1.20%
2013-06-20 0 0.415 0.405 0.415 0.390 0.415 351,000 141,420 0.4029 0.415 0.405 0.415 0.390 0.415 351,000 0.4029 1.22%
2013-06-19 0 0.410 0.395 0.410 0.385 0.415 77,000 30,965 0.4021 0.410 0.395 0.410 0.385 0.415 77,000 0.4021 0.00%
2013-06-18 0 0.410 0.385 0.410 0.380 0.415 81,000 30,870 0.3811 0.410 0.385 0.410 0.380 0.415 81,000 0.3811 9.33%
2013-06-17 0 0.375 0.375 0.385 0.375 0.415 105,000 40,960 0.3901 0.375 0.375 0.385 0.375 0.415 105,000 0.3901 -6.25%
2013-06-14 0 0.400 0.395 0.400 0.380 0.425 39,000 15,920 0.4082 0.400 0.395 0.400 0.380 0.425 39,000 0.4082 3.90%
2013-06-13 0 0.385 0.380 0.405 0.375 0.420 71,000 27,415 0.3861 0.385 0.380 0.405 0.375 0.420 71,000 0.3861 0.00%
2013-06-11 0 0.385 0.385 0.400 0.375 0.425 442,000 179,885 0.4070 0.385 0.385 0.400 0.375 0.425 442,000 0.4070 -6.10%
2013-06-10 0 0.410 0.405 0.410 0.390 0.420 123,000 48,490 0.3942 0.410 0.405 0.410 0.390 0.420 123,000 0.3942 0.00%
2013-06-07 0 0.410 0.390 0.410 0.385 0.420 36,000 14,910 0.4142 0.410 0.390 0.410 0.385 0.420 36,000 0.4142 6.49%
2013-06-06 0 0.385 0.385 0.405 0.385 0.425 93,000 36,975 0.3976 0.385 0.385 0.405 0.385 0.425 93,000 0.3976 -9.41%
2013-06-05 0 0.425 0.410 0.425 0.405 0.425 14,000 5,735 0.4096 0.425 0.410 0.425 0.405 0.425 14,000 0.4096 0.00%
2013-06-04 0 0.425 0.405 0.425 0.425 0.425 1,000 425 0.4250 0.425 0.405 0.425 0.425 0.425 1,000 0.4250 0.00%
2013-06-03 0 0.425 0.410 0.425 0.410 0.445 266,000 111,765 0.4202 0.425 0.410 0.425 0.410 0.445 266,000 0.4202 0.00%
2013-05-31 0 0.425 0.415 0.425 0.405 0.430 73,000 29,935 0.4101 0.425 0.415 0.425 0.405 0.430 73,000 0.4101 1.19%
2013-05-30 0 0.420 0.410 0.420 0.410 0.430 5,000 2,110 0.4220 0.420 0.410 0.420 0.410 0.430 5,000 0.4220 0.00%
2013-05-29 0 0.420 0.415 0.420 0.410 0.440 85,000 35,705 0.4201 0.420 0.415 0.420 0.410 0.440 85,000 0.4201 -2.33%
2013-05-28 0 0.430 0.420 0.430 0.425 0.435 100,000 42,550 0.4255 0.430 0.420 0.430 0.425 0.435 100,000 0.4255 0.00%
2013-05-27 0 0.430 0.420 0.430 0.415 0.430 692,000 287,290 0.4152 0.430 0.420 0.430 0.415 0.430 692,000 0.4152 0.00%
2013-05-24 0 0.430 0.405 0.430 0.430 0.430 1,000 430 0.4300 0.430 0.405 0.430 0.430 0.430 1,000 0.4300 0.00%
2013-05-23 0 0.430 0.410 0.430 0.400 0.435 643,000 262,435 0.4081 0.430 0.410 0.430 0.400 0.435 643,000 0.4081 1.18%
2013-05-22 0 0.425 0.420 0.425 0.415 0.440 426,000 179,565 0.4215 0.425 0.420 0.425 0.415 0.440 426,000 0.4215 -1.16%
2013-05-21 0 0.430 0.420 0.430 0.420 0.430 579,000 246,940 0.4265 0.430 0.420 0.430 0.420 0.430 579,000 0.4265 0.00%
2013-05-20 0 0.430 0.415 0.430 0.410 0.435 1,943,000 810,090 0.4169 0.430 0.415 0.430 0.410 0.435 1,943,000 0.4169 2.38%
2013-05-16 0 0.420 0.420 0.425 0.415 0.440 223,000 94,410 0.4234 0.420 0.420 0.425 0.415 0.440 223,000 0.4234 0.00%
2013-05-15 0 0.420 0.420 0.425 0.415 0.445 1,648,000 703,040 0.4266 0.420 0.420 0.425 0.415 0.445 1,648,000 0.4266 1.20%
2013-05-14 0 0.415 0.415 0.420 0.405 0.425 52,000 21,720 0.4177 0.415 0.415 0.420 0.405 0.425 52,000 0.4177 -2.35%
2013-05-13 0 0.425 0.415 0.425 0.410 0.425 94,000 39,935 0.4248 0.425 0.415 0.425 0.410 0.425 94,000 0.4248 0.00%
2013-05-10 0 0.425 0.420 0.425 0.410 0.430 955,000 404,375 0.4234 0.425 0.420 0.425 0.410 0.430 955,000 0.4234 0.00%
2013-05-09 0 0.425 0.420 0.425 0.405 0.425 1,128,000 469,480 0.4162 0.425 0.420 0.425 0.405 0.425 1,128,000 0.4162 0.00%
2013-05-08 0 0.425 0.420 0.425 0.410 0.430 692,000 292,970 0.4234 0.425 0.420 0.425 0.410 0.430 692,000 0.4234 0.00%
2013-05-07 0 0.425 0.410 0.425 0.400 0.430 623,000 258,680 0.4152 0.425 0.410 0.425 0.400 0.430 623,000 0.4152 2.41%
2013-05-06 0 0.415 0.410 0.415 0.400 0.425 845,000 345,210 0.4085 0.415 0.410 0.415 0.400 0.425 845,000 0.4085 2.47%
2013-05-03 0 0.405 0.405 0.410 0.400 0.425 1,453,000 594,460 0.4091 0.405 0.405 0.410 0.400 0.425 1,453,000 0.4091 -1.22%
2013-05-02 0 0.410 0.405 0.410 0.405 0.455 5,183,000 2,170,680 0.4188 0.410 0.405 0.410 0.405 0.455 5,183,000 0.4188 -4.65%
2013-04-30 0 0.430 0.430 0.440 0.425 0.455 12,076,000 5,319,990 0.4405 0.430 0.430 0.440 0.425 0.455 12,076,000 0.4405 -7.53%
2013-04-29 0 0.465 0.455 0.465 0.430 0.510 18,446,000 8,645,385 0.4687 0.465 0.455 0.465 0.430 0.510 18,446,000 0.4687 12.05%
2013-04-26 0 0.415 0.410 0.415 0.410 0.430 1,364,000 568,620 0.4169 0.415 0.410 0.415 0.410 0.430 1,364,000 0.4169 -2.35%
2013-04-25 0 0.425 0.420 0.425 0.415 0.435 3,040,000 1,298,265 0.4271 0.425 0.420 0.425 0.415 0.435 3,040,000 0.4271 0.00%
2013-04-24 0 0.425 0.425 0.430 0.410 0.430 2,610,000 1,102,945 0.4226 0.425 0.425 0.430 0.410 0.430 2,610,000 0.4226 1.19%
2013-04-23 0 0.420 0.420 0.425 0.385 0.430 5,192,000 2,166,525 0.4173 0.420 0.420 0.425 0.385 0.430 5,192,000 0.4173 9.09%
2013-04-22 0 0.385 0.380 0.385 0.335 0.385 2,084,000 777,375 0.3730 0.385 0.380 0.385 0.335 0.385 2,084,000 0.3730 5.48%
2013-04-19 0 0.365 0.335 0.365 0.330 0.365 600,000 211,740 0.3529 0.365 0.335 0.365 0.330 0.365 600,000 0.3529 8.96%
2013-04-18 0 0.335 0.330 0.335 0.320 0.350 260,000 86,830 0.3340 0.335 0.330 0.335 0.320 0.350 260,000 0.3340 1.52%
2013-04-17 0 0.330 0.330 0.335 0.325 0.360 61,000 20,510 0.3362 0.330 0.330 0.335 0.325 0.360 61,000 0.3362 -5.71%
2013-04-16 0 0.350 0.340 0.350 0.345 0.365 6,000 2,130 0.3550 0.350 0.340 0.350 0.345 0.365 6,000 0.3550 0.00%
2013-04-15 0 0.350 0.335 0.350 0.320 0.355 42,000 14,365 0.3420 0.350 0.335 0.350 0.320 0.355 42,000 0.3420 4.48%
2013-04-12 0 0.335 0.335 0.355 0.330 0.365 127,000 43,215 0.3403 0.335 0.335 0.355 0.330 0.365 127,000 0.3403 1.52%
2013-04-11 0 0.330 0.330 0.345 0.330 0.365 257,000 89,745 0.3492 0.330 0.330 0.345 0.330 0.365 257,000 0.3492 -2.94%
2013-04-10 0 0.340 0.335 0.350 0.335 0.380 190,000 64,965 0.3419 0.340 0.335 0.350 0.335 0.380 190,000 0.3419 -4.23%
2013-04-09 0 0.355 0.355 0.375 0.330 0.385 1,477,000 553,405 0.3747 0.355 0.355 0.375 0.330 0.385 1,477,000 0.3747 -5.33%
2013-04-08 0 0.375 0.350 0.375 0.310 0.385 240,000 84,255 0.3511 0.375 0.350 0.375 0.310 0.385 240,000 0.3511 10.29%
2013-04-05 0 0.340 0.340 0.360 0.340 0.390 763,000 272,860 0.3576 0.340 0.340 0.360 0.340 0.390 763,000 0.3576 -1.45%
2013-04-03 0 0.345 0.345 0.355 0.345 0.390 219,000 77,640 0.3545 0.345 0.345 0.355 0.345 0.390 219,000 0.3545 0.00%
2013-04-02 0 0.345 0.345 0.360 0.345 0.395 1,065,000 378,540 0.3554 0.345 0.345 0.360 0.345 0.395 1,065,000 0.3554 -9.21%
2013-03-28 0 0.380 0.360 0.380 0.380 0.390 3,000 1,155 0.3850 0.380 0.360 0.380 0.380 0.390 3,000 0.3850 0.00%
2013-03-27 0 0.380 0.365 0.380 0.360 0.395 44,000 16,000 0.3636 0.380 0.365 0.380 0.360 0.395 44,000 0.3636 -2.56%
2013-03-26 0 0.390 0.365 0.390 0.350 0.390 365,000 129,570 0.3550 0.390 0.365 0.390 0.350 0.390 365,000 0.3550 5.41%
2013-03-25 0 0.370 0.355 0.370 0.375 0.375 2,000 740 0.3700 0.370 0.355 0.370 0.375 0.375 2,000 0.3700 0.00%
2013-03-22 0 0.370 0.360 0.370 0.355 0.390 21,000 7,660 0.3648 0.370 0.360 0.370 0.355 0.390 21,000 0.3648 -1.33%
2013-03-21 0 0.375 0.360 0.375 0.360 0.385 16,000 6,025 0.3766 0.375 0.360 0.375 0.360 0.385 16,000 0.3766 -1.32%
2013-03-20 0 0.380 0.365 0.380 0.380 0.390 27,000 10,385 0.3846 0.380 0.365 0.380 0.380 0.390 27,000 0.3846 5.56%
2013-03-19 0 0.360 0.360 0.370 0.360 0.380 165,000 60,350 0.3658 0.360 0.360 0.370 0.360 0.380 165,000 0.3658 -5.26%
2013-03-18 0 0.380 0.365 0.380 0.365 0.390 503,000 190,370 0.3785 0.380 0.365 0.380 0.365 0.390 503,000 0.3785 2.70%
2013-03-15 0 0.370 0.365 0.375 0.365 0.390 99,000 36,855 0.3723 0.370 0.365 0.375 0.365 0.390 99,000 0.3723 -1.33%
2013-03-14 0 0.375 0.355 0.375 0.375 0.375 1,000 375 0.3750 0.375 0.355 0.375 0.375 0.375 1,000 0.3750 0.00%
2013-03-13 0 0.375 0.360 0.375 0.360 0.385 690,000 249,270 0.3613 0.375 0.360 0.375 0.360 0.385 690,000 0.3613 1.35%
2013-03-12 0 0.370 0.365 0.370 0.360 0.380 435,000 159,250 0.3661 0.370 0.365 0.370 0.360 0.380 435,000 0.3661 -1.33%
2013-03-11 0 0.375 0.370 0.375 0.365 0.390 996,000 364,580 0.3660 0.375 0.370 0.375 0.365 0.390 996,000 0.3660 1.35%
2013-03-08 0 0.370 0.370 0.375 0.370 0.395 1,052,000 397,450 0.3778 0.370 0.370 0.375 0.370 0.395 1,052,000 0.3778 -1.33%
2013-03-07 0 0.375 0.375 0.385 0.375 0.385 67,000 25,215 0.3763 0.375 0.375 0.385 0.375 0.385 67,000 0.3763 0.00%
2013-03-06 0 0.375 0.375 0.380 0.375 0.400 1,198,000 457,005 0.3815 0.375 0.375 0.380 0.375 0.400 1,198,000 0.3815 -1.32%
2013-03-05 0 0.380 0.375 0.380 0.370 0.410 788,000 301,510 0.3826 0.380 0.375 0.380 0.370 0.410 788,000 0.3826 -2.56%
2013-03-04 0 0.390 0.385 0.390 0.380 0.415 438,000 168,980 0.3858 0.390 0.385 0.390 0.380 0.415 438,000 0.3858 -1.27%
2013-03-01 0 0.395 0.395 0.410 0.385 0.420 430,000 170,845 0.3973 0.395 0.395 0.410 0.385 0.420 430,000 0.3973 0.00%
2013-02-28 0 0.395 0.395 0.400 0.395 0.425 97,000 40,060 0.4130 0.395 0.395 0.400 0.395 0.425 97,000 0.4130 -2.47%
2013-02-27 0 0.405 0.390 0.405 0.385 0.420 298,000 117,585 0.3946 0.405 0.390 0.405 0.385 0.420 298,000 0.3946 5.19%
2013-02-26 0 0.385 0.385 0.395 0.385 0.410 871,000 338,750 0.3889 0.385 0.385 0.395 0.385 0.410 871,000 0.3889 -6.10%
2013-02-25 0 0.410 0.400 0.410 0.390 0.420 903,000 358,245 0.3967 0.410 0.400 0.410 0.390 0.420 903,000 0.3967 1.23%
2013-02-22 0 0.405 0.400 0.405 0.390 0.405 3,668,000 1,464,660 0.3993 0.405 0.400 0.405 0.390 0.405 3,668,000 0.3993 0.00%
2013-02-21 0 0.405 0.405 0.415 0.405 0.430 2,955,000 1,228,350 0.4157 0.405 0.405 0.415 0.405 0.430 2,955,000 0.4157 -8.99%
2013-02-20 0 0.445 0.435 0.445 0.420 0.450 1,599,000 702,690 0.4395 0.445 0.435 0.445 0.420 0.450 1,599,000 0.4395 5.95%
2013-02-19 0 0.420 0.420 0.425 0.410 0.470 1,598,000 673,940 0.4217 0.420 0.420 0.425 0.410 0.470 1,598,000 0.4217 -4.55%
2013-02-18 0 0.440 0.425 0.440 0.425 0.445 1,053,000 462,410 0.4391 0.440 0.425 0.440 0.425 0.445 1,053,000 0.4391 3.53%
2013-02-15 0 0.425 0.425 0.435 0.405 0.445 1,213,000 523,650 0.4317 0.425 0.425 0.435 0.405 0.445 1,213,000 0.4317 1.19%
2013-02-14 0 0.420 0.420 0.425 0.410 0.425 183,000 76,530 0.4182 0.420 0.420 0.425 0.410 0.425 183,000 0.4182 -1.18%
2013-02-08 0 0.425 0.410 0.425 0.400 0.425 1,411,000 590,080 0.4182 0.425 0.410 0.425 0.400 0.425 1,411,000 0.4182 2.41%
2013-02-07 0 0.415 0.400 0.415 0.385 0.415 1,342,000 528,225 0.3936 0.415 0.400 0.415 0.385 0.415 1,342,000 0.3936 5.06%
2013-02-06 0 0.395 0.390 0.400 0.395 0.420 983,000 402,020 0.4090 0.395 0.390 0.400 0.395 0.420 983,000 0.4090 -4.82%
2013-02-05 0 0.415 0.410 0.415 0.395 0.415 529,000 217,195 0.4106 0.415 0.410 0.415 0.395 0.415 529,000 0.4106 -1.19%
2013-02-04 0 0.420 0.400 0.420 0.390 0.425 926,000 374,790 0.4047 0.420 0.400 0.420 0.390 0.425 926,000 0.4047 9.09%
2013-02-01 0 0.385 0.375 0.385 0.375 0.390 1,217,000 470,715 0.3868 0.385 0.375 0.385 0.375 0.390 1,217,000 0.3868 2.67%
2013-01-31 0 0.375 0.375 0.380 0.370 0.395 1,577,000 596,010 0.3779 0.375 0.375 0.380 0.370 0.395 1,577,000 0.3779 -1.32%
2013-01-30 0 0.380 0.370 0.385 0.370 0.390 2,075,000 785,930 0.3788 0.380 0.370 0.385 0.370 0.390 2,075,000 0.3788 0.00%
2013-01-29 0 0.380 0.375 0.390 0.370 0.400 2,762,000 1,068,815 0.3870 0.380 0.375 0.390 0.370 0.400 2,762,000 0.3870 2.70%
2013-01-28 0 0.370 0.370 0.385 0.365 0.400 2,363,000 911,565 0.3858 0.370 0.370 0.385 0.365 0.400 2,363,000 0.3858 -3.90%
2013-01-25 0 0.385 0.375 0.385 0.370 0.395 1,543,000 587,925 0.3810 0.385 0.375 0.385 0.370 0.395 1,543,000 0.3810 4.05%
2013-01-24 0 0.370 0.370 0.380 0.370 0.415 5,422,000 2,107,970 0.3888 0.370 0.370 0.380 0.370 0.415 5,422,000 0.3888 -15.91%
2013-01-23 0 0.440 0.420 0.440 0.405 0.445 835,000 353,865 0.4238 0.440 0.420 0.440 0.405 0.445 835,000 0.4238 0.00%
2013-01-22 0 0.440 0.440 0.460 0.440 0.470 518,000 231,940 0.4478 0.440 0.440 0.460 0.440 0.470 518,000 0.4478 -6.38%
2013-01-21 0 0.470 0.450 0.470 0.445 0.470 208,000 93,715 0.4506 0.470 0.450 0.470 0.445 0.470 208,000 0.4506 1.08%
2013-01-18 0 0.465 0.450 0.465 0.445 0.470 1,051,000 478,365 0.4552 0.465 0.450 0.465 0.445 0.470 1,051,000 0.4552 4.49%
2013-01-17 0 0.445 0.445 0.450 0.445 0.475 3,234,000 1,490,525 0.4609 0.445 0.445 0.450 0.445 0.475 3,234,000 0.4609 -2.20%
2013-01-16 0 0.455 0.455 0.470 0.450 0.480 295,000 136,455 0.4626 0.455 0.455 0.470 0.450 0.480 295,000 0.4626 -5.21%
2013-01-15 0 0.480 0.465 0.480 0.450 0.490 2,221,000 1,044,060 0.4701 0.480 0.465 0.480 0.450 0.490 2,221,000 0.4701 3.23%
2013-01-14 0 0.465 0.450 0.465 0.415 0.470 5,350,000 2,392,585 0.4472 0.465 0.450 0.465 0.415 0.470 5,350,000 0.4472 12.05%
2013-01-11 0 0.415 0.405 0.415 0.385 0.415 3,357,000 1,334,615 0.3976 0.415 0.405 0.415 0.385 0.415 3,357,000 0.3976 10.67%
2013-01-10 0 0.375 0.375 0.380 0.360 0.385 1,832,000 690,135 0.3767 0.375 0.375 0.380 0.360 0.385 1,832,000 0.3767 1.35%
2013-01-09 0 0.370 0.365 0.370 0.345 0.380 823,200 293,993 0.3571 0.370 0.365 0.370 0.345 0.380 823,200 0.3571 2.78%
2013-01-08 0 0.360 0.360 0.365 0.340 0.380 1,136,000 409,390 0.3604 0.360 0.360 0.365 0.340 0.380 1,136,000 0.3604 -4.00%
2013-01-07 0 0.375 0.365 0.375 0.335 0.375 3,973,000 1,395,610 0.3513 0.375 0.365 0.375 0.335 0.375 3,973,000 0.3513 11.94%
2013-01-04 0 0.335 0.330 0.335 0.320 0.335 1,204,000 395,160 0.3282 0.335 0.330 0.335 0.320 0.335 1,204,000 0.3282 1.52%
2013-01-03 0 0.330 0.325 0.330 0.315 0.340 1,629,000 533,840 0.3277 0.330 0.325 0.330 0.315 0.340 1,629,000 0.3277 3.13%
2013-01-02 0 0.320 0.315 0.320 0.310 0.350 965,000 307,865 0.3190 0.320 0.315 0.320 0.310 0.350 965,000 0.3190 3.23%
2012-12-31 0 0.310 0.300 0.310 0.310 0.310 101,000 31,310 0.3100 0.310 0.300 0.310 0.310 0.310 101,000 0.3100 0.00%
2012-12-28 0 0.310 0.300 0.310 0.295 0.310 269,000 82,280 0.3059 0.310 0.300 0.310 0.295 0.310 269,000 0.3059 1.64%
2012-12-27 0 0.305 0.300 0.305 0.300 0.305 170,000 51,005 0.3000 0.305 0.300 0.305 0.300 0.305 170,000 0.3000 1.67%
2012-12-24 0 0.300 0.295 0.305 0.295 0.305 314,000 94,490 0.3009 0.300 0.295 0.305 0.295 0.305 314,000 0.3009 -1.64%
2012-12-21 0 0.305 0.300 0.305 0.300 0.305 291,000 87,350 0.3002 0.305 0.300 0.305 0.300 0.305 291,000 0.3002 0.00%
2012-12-20 0 0.305 0.300 0.305 0.300 0.305 304,000 91,215 0.3000 0.305 0.300 0.305 0.300 0.305 304,000 0.3000 0.00%
2012-12-19 0 0.305 0.300 0.305 0.300 0.310 419,000 126,115 0.3010 0.305 0.300 0.305 0.300 0.310 419,000 0.3010 1.67%
2012-12-18 0 0.300 0.300 0.305 0.300 0.310 351,000 106,005 0.3020 0.300 0.300 0.305 0.300 0.310 351,000 0.3020 1.69%
2012-12-17 0 0.295 0.295 0.305 0.295 0.305 489,000 145,925 0.2984 0.295 0.295 0.305 0.295 0.305 489,000 0.2984 -3.28%
2012-12-14 0 0.305 0.300 0.305 0.295 0.310 286,000 85,725 0.2997 0.305 0.300 0.305 0.295 0.310 286,000 0.2997 0.00%
2012-12-13 0 0.305 0.300 0.305 0.295 0.305 44,000 13,290 0.3020 0.305 0.300 0.305 0.295 0.305 44,000 0.3020 0.00%
2012-12-12 0 0.305 0.300 0.305 0.300 0.310 584,000 175,355 0.3003 0.305 0.300 0.305 0.300 0.310 584,000 0.3003 0.00%
2012-12-11 0 0.305 0.300 0.305 0.300 0.305 37,000 11,105 0.3001 0.305 0.300 0.305 0.300 0.305 37,000 0.3001 0.00%
2012-12-10 0 0.305 0.300 0.305 0.300 0.310 508,000 154,060 0.3033 0.305 0.300 0.305 0.300 0.310 508,000 0.3033 3.39%
2012-12-07 0 0.295 0.295 0.300 0.290 0.295 117,000 34,505 0.2949 0.295 0.295 0.300 0.290 0.295 117,000 0.2949 0.00%
2012-12-06 0 0.295 0.295 0.300 0.290 0.310 121,000 36,135 0.2986 0.295 0.295 0.300 0.290 0.310 121,000 0.2986 -3.28%
2012-12-05 0 0.305 0.300 0.305 0.295 0.305 224,000 66,985 0.2990 0.305 0.300 0.305 0.295 0.305 224,000 0.2990 3.39%
2012-12-04 0 0.295 0.290 0.295 0.295 0.295 21,000 6,195 0.2950 0.295 0.290 0.295 0.295 0.295 21,000 0.2950 0.00%
2012-12-03 0 0.295 0.290 0.295 0.290 0.305 245,000 72,910 0.2976 0.295 0.290 0.295 0.290 0.305 245,000 0.2976 1.72%
2012-11-30 0 0.290 0.290 0.295 0.290 0.295 181,000 52,645 0.2909 0.290 0.290 0.295 0.290 0.295 181,000 0.2909 -3.33%
2012-11-29 0 0.300 0.290 0.300 0.290 0.305 263,000 77,140 0.2933 0.300 0.290 0.300 0.290 0.305 263,000 0.2933 0.00%
2012-11-28 0 0.300 0.295 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.295 0.300 0.300 0.300 30,000 0.3000 0.00%
2012-11-27 0 0.300 0.295 0.300 0.295 0.310 136,000 40,245 0.2959 0.300 0.295 0.300 0.295 0.310 136,000 0.2959 0.00%
2012-11-26 0 0.300 0.295 0.305 0.295 0.310 83,000 24,820 0.2990 0.300 0.295 0.305 0.295 0.310 83,000 0.2990 -3.23%
2012-11-23 0 0.310 0.295 0.305 0.295 0.310 120,000 36,045 0.3004 0.310 0.295 0.305 0.295 0.310 120,000 0.3004 3.33%
2012-11-22 0 0.300 0.295 0.300 0.295 0.300 81,000 23,900 0.2951 0.300 0.295 0.300 0.295 0.300 81,000 0.2951 1.69%
2012-11-21 0 0.295 0.290 0.295 0.290 0.300 264,000 77,090 0.2920 0.295 0.290 0.295 0.290 0.300 264,000 0.2920 1.72%
2012-11-20 0 0.290 0.290 0.300 0.290 0.295 185,000 54,570 0.2950 0.290 0.290 0.300 0.290 0.295 185,000 0.2950 -4.92%
2012-11-19 0 0.305 0.295 0.305 0.295 0.305 90,000 26,600 0.2956 0.305 0.295 0.305 0.295 0.305 90,000 0.2956 0.00%
2012-11-16 0 0.305 0.295 0.305 0.290 0.305 88,000 26,175 0.2974 0.305 0.295 0.305 0.290 0.305 88,000 0.2974 1.67%
2012-11-15 0 0.300 0.295 0.300 0.295 0.300 102,000 30,400 0.2980 0.300 0.295 0.300 0.295 0.300 102,000 0.2980 -1.64%
2012-11-14 0 0.305 0.300 0.305 0.300 0.305 205,000 61,520 0.3001 0.305 0.300 0.305 0.300 0.305 205,000 0.3001 1.67%
2012-11-13 0 0.300 0.295 0.300 0.295 0.305 577,000 169,805 0.2943 0.300 0.295 0.300 0.295 0.305 577,000 0.2943 0.00%
2012-11-12 0 0.300 0.295 0.300 0.300 0.305 5,000 1,505 0.3010 0.300 0.295 0.300 0.300 0.305 5,000 0.3010 -1.64%
2012-11-09 0 0.305 0.300 0.305 0.290 0.305 175,000 52,405 0.2995 0.305 0.300 0.305 0.290 0.305 175,000 0.2995 3.39%
2012-11-08 0 0.295 0.295 0.300 0.295 0.300 256,000 76,585 0.2992 0.295 0.295 0.300 0.295 0.300 256,000 0.2992 -3.28%
2012-11-07 0 0.305 0.300 0.305 0.295 0.305 630,000 189,430 0.3007 0.305 0.300 0.305 0.295 0.305 630,000 0.3007 1.67%
2012-11-06 0 0.300 0.300 0.305 0.295 0.305 535,000 160,500 0.3000 0.300 0.300 0.305 0.295 0.305 535,000 0.3000 0.00%
2012-11-05 0 0.300 0.300 0.305 0.295 0.305 375,000 112,605 0.3003 0.300 0.300 0.305 0.295 0.305 375,000 0.3003 0.00%
2012-11-02 0 0.300 0.300 0.310 0.300 0.310 643,000 194,840 0.3030 0.300 0.300 0.310 0.300 0.310 643,000 0.3030 0.00%
2012-11-01 0 0.300 0.300 0.305 0.295 0.310 407,000 123,775 0.3041 0.300 0.300 0.305 0.295 0.310 407,000 0.3041 0.00%
2012-10-31 0 0.300 0.300 0.305 0.300 0.305 2,000 605 0.3025 0.300 0.300 0.305 0.300 0.305 2,000 0.3025 0.00%
2012-10-30 0 0.300 0.300 0.305 0.300 0.310 360,000 109,810 0.3050 0.300 0.300 0.305 0.300 0.310 360,000 0.3050 0.00%
2012-10-29 0 0.300 0.300 0.305 0.300 0.305 57,000 17,105 0.3001 0.300 0.300 0.305 0.300 0.305 57,000 0.3001 -1.64%
2012-10-26 0 0.305 0.300 0.310 0.300 0.310 552,000 167,900 0.3042 0.305 0.300 0.310 0.300 0.310 552,000 0.3042 -1.61%
2012-10-25 0 0.310 0.305 0.310 0.300 0.310 516,000 157,450 0.3051 0.310 0.305 0.310 0.300 0.310 516,000 0.3051 0.00%
2012-10-24 0 0.310 0.305 0.310 0.300 0.310 1,684,000 514,290 0.3054 0.310 0.305 0.310 0.300 0.310 1,684,000 0.3054 3.33%
2012-10-22 0 0.300 0.300 0.305 0.300 0.315 2,216,000 676,625 0.3053 0.300 0.300 0.305 0.300 0.315 2,216,000 0.3053 -4.76%
2012-10-19 0 0.315 0.310 0.315 0.305 0.320 542,000 168,855 0.3115 0.315 0.310 0.315 0.305 0.320 542,000 0.3115 3.28%
2012-10-18 0 0.305 0.305 0.310 0.305 0.320 1,659,000 515,555 0.3108 0.305 0.305 0.310 0.305 0.320 1,659,000 0.3108 -1.61%
2012-10-17 0 0.310 0.305 0.310 0.295 0.325 5,206,000 1,625,545 0.3122 0.310 0.305 0.310 0.295 0.325 5,206,000 0.3122 3.33%
2012-10-16 0 0.300 0.300 0.305 0.295 0.335 7,418,000 2,260,850 0.3048 0.300 0.300 0.305 0.295 0.335 7,418,000 0.3048 -7.69%
2012-10-15 0 0.325 0.320 0.325 0.305 0.340 1,186,000 380,865 0.3211 0.325 0.320 0.325 0.305 0.340 1,186,000 0.3211 1.56%
2012-10-12 0 0.320 0.315 0.320 0.305 0.330 1,816,000 573,880 0.3160 0.320 0.315 0.320 0.305 0.330 1,816,000 0.3160 0.00%
2012-10-11 0 0.320 0.315 0.320 0.310 0.335 3,502,000 1,122,810 0.3206 0.320 0.315 0.320 0.310 0.335 3,502,000 0.3206 -3.03%
2012-10-10 0 0.330 0.320 0.330 0.315 0.375 3,460,000 1,149,070 0.3321 0.330 0.320 0.330 0.315 0.375 3,460,000 0.3321 -10.81%
2012-10-09 0 0.370 0.355 0.370 0.350 0.380 103,000 36,620 0.3555 0.370 0.355 0.370 0.350 0.380 103,000 0.3555 0.00%
2012-10-08 0 0.370 0.345 0.370 0.345 0.375 80,000 29,230 0.3654 0.370 0.345 0.370 0.345 0.375 80,000 0.3654 1.37%
2012-10-05 0 0.365 0.355 0.365 0.350 0.395 49,000 17,995 0.3672 0.365 0.355 0.365 0.350 0.395 49,000 0.3672 -1.35%
2012-10-04 0 0.370 0.365 0.370 0.340 0.380 90,000 32,380 0.3598 0.370 0.365 0.370 0.340 0.380 90,000 0.3598 8.82%
2012-10-03 0 0.340 0.340 0.355 0.320 0.385 682,000 240,735 0.3530 0.340 0.340 0.355 0.320 0.385 682,000 0.3530 1.49%
2012-09-28 0 0.335 0.335 0.345 0.325 0.355 1,095,000 372,185 0.3399 0.335 0.335 0.345 0.325 0.355 1,095,000 0.3399 -4.29%
2012-09-27 0 0.350 0.345 0.355 0.345 0.390 671,000 238,745 0.3558 0.350 0.345 0.355 0.345 0.390 671,000 0.3558 -5.41%
2012-09-26 0 0.370 0.355 0.370 0.350 0.390 605,000 225,595 0.3729 0.370 0.355 0.370 0.350 0.390 605,000 0.3729 0.00%
2012-09-25 0 0.370 0.365 0.370 0.370 0.400 422,000 162,200 0.3844 0.370 0.365 0.370 0.370 0.400 422,000 0.3844 -1.33%
2012-09-24 0 0.375 0.375 0.390 0.375 0.400 176,000 69,135 0.3928 0.375 0.375 0.390 0.375 0.400 176,000 0.3928 -2.60%
2012-09-21 0 0.385 0.370 0.385 0.360 0.400 2,270,000 874,595 0.3853 0.385 0.370 0.385 0.360 0.400 2,270,000 0.3853 -1.28%
2012-09-20 0 0.390 0.375 0.390 0.390 0.390 1,000 390 0.3900 0.390 0.375 0.390 0.390 0.390 1,000 0.3900 0.00%
2012-09-19 0 0.390 0.390 0.395 0.350 0.400 236,000 88,975 0.3770 0.390 0.390 0.395 0.350 0.400 236,000 0.3770 -1.27%
2012-09-18 0 0.395 0.385 0.395 0.395 0.395 2,000 790 0.3950 0.395 0.385 0.395 0.395 0.395 2,000 0.3950 -1.25%
2012-09-17 0 0.400 0.390 0.400 0.390 0.400 23,000 9,005 0.3915 0.400 0.390 0.400 0.390 0.400 23,000 0.3915 3.90%
2012-09-14 0 0.385 0.375 0.385 0.370 0.400 323,000 121,535 0.3763 0.385 0.375 0.385 0.370 0.400 323,000 0.3763 -1.28%
2012-09-13 0 0.390 0.375 0.390 0.365 0.400 25,000 9,610 0.3844 0.390 0.375 0.390 0.365 0.400 25,000 0.3844 1.30%
2012-09-12 0 0.385 0.380 0.385 0.375 0.390 56,000 21,475 0.3835 0.385 0.380 0.385 0.375 0.390 56,000 0.3835 1.32%
2012-09-11 0 0.380 0.380 0.400 0.370 0.405 33,000 12,865 0.3898 0.380 0.380 0.400 0.370 0.405 33,000 0.3898 -5.00%
2012-09-10 0 0.400 0.385 0.400 0.380 0.410 91,000 35,165 0.3864 0.400 0.385 0.400 0.380 0.410 91,000 0.3864 0.00%
2012-09-07 0 0.400 0.395 0.400 0.375 0.405 207,000 80,375 0.3883 0.400 0.395 0.400 0.375 0.405 207,000 0.3883 1.27%
2012-09-06 0 0.395 0.385 0.395 0.390 0.400 47,000 18,395 0.3914 0.395 0.385 0.395 0.390 0.400 47,000 0.3914 0.00%
2012-09-05 0 0.395 0.365 0.395 0.365 0.410 148,000 56,605 0.3825 0.395 0.365 0.395 0.365 0.410 148,000 0.3825 3.95%
2012-09-04 0 0.380 0.365 0.380 0.355 0.400 439,000 164,120 0.3738 0.380 0.365 0.380 0.355 0.400 439,000 0.3738 4.11%
2012-09-03 0 0.365 0.355 0.365 0.335 0.410 623,000 222,520 0.3572 0.365 0.355 0.365 0.335 0.410 623,000 0.3572 7.35%
2012-08-31 0 0.340 0.340 0.360 0.335 0.375 1,146,000 396,835 0.3463 0.340 0.340 0.360 0.335 0.375 1,146,000 0.3463 -4.23%
2012-08-30 0 0.355 0.345 0.355 0.330 0.365 652,000 226,980 0.3481 0.355 0.345 0.355 0.330 0.365 652,000 0.3481 1.43%
2012-08-29 0 0.350 0.340 0.355 0.305 0.355 485,000 166,740 0.3438 0.350 0.340 0.355 0.305 0.355 485,000 0.3438 0.00%
2012-08-28 0 0.350 0.340 0.350 0.335 0.360 525,000 181,230 0.3452 0.350 0.340 0.350 0.335 0.360 525,000 0.3452 0.00%
2012-08-27 0 0.350 0.345 0.355 0.340 0.360 131,000 45,835 0.3499 0.350 0.345 0.355 0.340 0.360 131,000 0.3499 -2.78%
2012-08-24 0 0.360 0.350 0.360 0.350 0.375 466,000 165,720 0.3556 0.360 0.350 0.360 0.350 0.375 466,000 0.3556 -2.70%
2012-08-23 0 0.370 0.360 0.370 0.350 0.375 459,000 166,720 0.3632 0.370 0.360 0.370 0.350 0.375 459,000 0.3632 0.00%
2012-08-22 0 0.370 0.360 0.370 0.340 0.375 2,980,000 1,061,685 0.3563 0.370 0.360 0.370 0.340 0.375 2,980,000 0.3563 2.78%
2012-08-21 0 0.360 0.360 0.370 0.360 0.390 836,000 309,140 0.3698 0.360 0.360 0.370 0.360 0.390 836,000 0.3698 -5.26%
2012-08-20 0 0.380 0.375 0.380 0.370 0.400 590,000 225,725 0.3826 0.380 0.375 0.380 0.370 0.400 590,000 0.3826 -6.17%
2012-08-17 0 0.405 0.390 0.405 0.380 0.415 1,253,000 491,480 0.3922 0.405 0.390 0.405 0.380 0.415 1,253,000 0.3922 1.25%
2012-08-16 0 0.400 0.385 0.400 0.395 0.400 190,000 75,415 0.3969 0.400 0.385 0.400 0.395 0.400 190,000 0.3969 0.00%
2012-08-15 0 0.400 0.385 0.400 0.370 0.400 240,000 91,955 0.3831 0.400 0.385 0.400 0.370 0.400 240,000 0.3831 0.00%
2012-08-14 0 0.400 0.390 0.400 0.375 0.400 336,000 132,120 0.3932 0.400 0.390 0.400 0.375 0.400 336,000 0.3932 3.90%
2012-08-13 0 0.385 0.385 0.390 0.375 0.400 97,000 37,725 0.3889 0.385 0.385 0.390 0.375 0.400 97,000 0.3889 -3.75%
2012-08-10 0 0.400 0.385 0.400 0.370 0.400 330,000 128,825 0.3904 0.400 0.385 0.400 0.370 0.400 330,000 0.3904 0.00%
2012-08-09 0 0.400 0.395 0.400 0.355 0.405 110,000 42,710 0.3883 0.400 0.395 0.400 0.355 0.405 110,000 0.3883 5.26%
2012-08-08 0 0.380 0.385 0.390 0.375 0.410 388,000 155,830 0.4016 0.380 0.385 0.390 0.375 0.410 388,000 0.4016 -2.56%
2012-08-07 0 0.390 0.385 0.400 0.380 0.450 1,377,000 546,265 0.3967 0.390 0.385 0.400 0.380 0.450 1,377,000 0.3967 -11.36%
2012-08-06 0 0.440 0.420 0.440 0.415 0.450 91,000 39,545 0.4346 0.440 0.420 0.440 0.415 0.450 91,000 0.4346 3.53%
2012-08-03 0 0.425 0.410 0.425 0.415 0.450 98,000 41,520 0.4237 0.425 0.410 0.425 0.415 0.450 98,000 0.4237 4.94%
2012-08-02 0 0.405 0.405 0.425 0.400 0.445 331,000 136,895 0.4136 0.405 0.405 0.425 0.400 0.445 331,000 0.4136 -8.99%
2012-08-01 0 0.445 0.425 0.445 0.400 0.450 110,000 45,715 0.4156 0.445 0.425 0.445 0.400 0.450 110,000 0.4156 5.95%
2012-07-31 0 0.420 0.415 0.420 0.405 0.420 3,000 1,245 0.4150 0.420 0.415 0.420 0.405 0.420 3,000 0.4150 0.00%
2012-07-30 0 0.420 0.415 0.420 0.400 0.450 355,000 145,890 0.4110 0.420 0.415 0.420 0.400 0.450 355,000 0.4110 0.00%
2012-07-27 0 0.420 0.415 0.420 0.420 0.470 98,000 44,015 0.4491 0.420 0.415 0.420 0.420 0.470 98,000 0.4491 0.00%
2012-07-26 0 0.420 0.415 0.425 0.400 0.425 3,000 1,245 0.4150 0.420 0.415 0.425 0.400 0.425 3,000 0.4150 0.00%
2012-07-25 0 0.420 0.405 0.420 0.420 0.420 31,000 13,020 0.4200 0.420 0.405 0.420 0.420 0.420 31,000 0.4200 -2.33%
2012-07-24 0 0.430 0.410 0.430 0.410 0.430 48,000 19,720 0.4108 0.430 0.410 0.430 0.410 0.430 48,000 0.4108 1.18%
2012-07-23 0 0.425 0.405 0.425 0.400 0.430 182,000 74,760 0.4108 0.425 0.405 0.425 0.400 0.430 182,000 0.4108 -1.16%
2012-07-20 0 0.430 0.410 0.430 0.395 0.430 299,000 123,535 0.4132 0.430 0.410 0.430 0.395 0.430 299,000 0.4132 4.88%
2012-07-19 0 0.410 0.405 0.410 0.410 0.435 29,000 12,065 0.4160 0.410 0.405 0.410 0.410 0.435 29,000 0.4160 1.23%
2012-07-18 0 0.405 0.405 0.415 0.405 0.440 182,000 74,555 0.4096 0.405 0.405 0.415 0.405 0.440 182,000 0.4096 -7.95%
2012-07-17 0 0.440 0.420 0.440 0.420 0.440 67,000 29,425 0.4392 0.440 0.420 0.440 0.420 0.440 67,000 0.4392 2.33%
2012-07-16 0 0.430 0.415 0.430 0.415 0.445 25,000 10,545 0.4218 0.430 0.415 0.430 0.415 0.445 25,000 0.4218 -2.27%
2012-07-13 0 0.440 0.420 0.440 0.405 0.445 218,000 90,785 0.4164 0.440 0.420 0.440 0.405 0.445 218,000 0.4164 0.00%
2012-07-12 0 0.440 0.420 0.440 0.405 0.445 123,000 52,340 0.4255 0.440 0.420 0.440 0.405 0.445 123,000 0.4255 1.15%
2012-07-11 0 0.435 0.415 0.435 0.390 0.435 329,000 136,125 0.4138 0.435 0.415 0.435 0.390 0.435 329,000 0.4138 2.35%
2012-07-10 0 0.425 0.405 0.435 0.405 0.435 67,000 28,115 0.4196 0.425 0.405 0.435 0.405 0.435 67,000 0.4196 0.00%
2012-07-09 0 0.425 0.405 0.425 0.400 0.450 268,000 113,580 0.4238 0.425 0.405 0.425 0.400 0.450 268,000 0.4238 2.41%
2012-07-06 0 0.415 0.405 0.420 0.395 0.430 1,282,000 529,370 0.4129 0.415 0.405 0.420 0.395 0.430 1,282,000 0.4129 5.06%
2012-07-05 0 0.395 0.385 0.395 0.380 0.420 376,000 148,505 0.3950 0.395 0.385 0.395 0.380 0.420 376,000 0.3950 1.28%
2012-07-04 0 0.390 0.385 0.390 0.380 0.400 80,000 31,355 0.3919 0.390 0.385 0.390 0.380 0.400 80,000 0.3919 1.30%
2012-07-03 0 0.385 0.385 0.390 0.365 0.410 392,000 149,300 0.3809 0.385 0.385 0.390 0.365 0.410 392,000 0.3809 -4.94%
2012-06-29 0 0.405 0.375 0.405 0.405 0.410 2,000 815 0.4075 0.405 0.375 0.405 0.405 0.410 2,000 0.4075 1.25%
2012-06-28 0 0.400 0.380 0.400 0.380 0.410 47,000 18,905 0.4022 0.400 0.380 0.400 0.380 0.410 47,000 0.4022 0.00%
2012-06-27 0 0.400 0.380 0.400 0.400 0.410 15,000 6,025 0.4017 0.400 0.380 0.400 0.400 0.410 15,000 0.4017 2.56%
2012-06-26 0 0.390 0.380 0.390 0.390 0.400 4,000 1,580 0.3950 0.390 0.380 0.390 0.390 0.400 4,000 0.3950 0.00%
2012-06-25 0 0.390 0.375 0.390 0.375 0.395 14,000 5,325 0.3804 0.390 0.375 0.390 0.375 0.395 14,000 0.3804 1.30%
2012-06-22 0 0.385 0.375 0.385 0.355 0.410 25,000 9,490 0.3796 0.385 0.375 0.385 0.355 0.410 25,000 0.3796 4.05%
2012-06-21 0 0.370 0.370 0.375 0.355 0.395 11,000 4,020 0.3655 0.370 0.370 0.375 0.355 0.395 11,000 0.3655 2.78%
2012-06-20 0 0.360 0.350 0.365 0.360 0.360 86,000 30,970 0.3601 0.360 0.350 0.365 0.360 0.360 86,000 0.3601 -7.69%
2012-06-19 0 0.390 0.360 0.390 0.390 0.390 1,000 390 0.3900 0.390 0.360 0.390 0.390 0.390 1,000 0.3900 0.00%
2012-06-18 0 0.390 0.365 0.390 0.385 0.390 18,000 6,955 0.3864 0.390 0.365 0.390 0.385 0.390 18,000 0.3864 1.30%
2012-06-15 0 0.385 0.355 0.385 0.375 0.385 11,000 4,145 0.3768 0.385 0.355 0.385 0.375 0.385 11,000 0.3768 8.45%
2012-06-14 0 0.355 0.355 0.380 0.355 0.390 8,000 2,925 0.3656 0.355 0.355 0.380 0.355 0.390 8,000 0.3656 -1.39%
2012-06-13 0 0.360 0.360 0.370 0.360 0.390 431,000 155,925 0.3618 0.360 0.360 0.370 0.360 0.390 431,000 0.3618 -8.86%
2012-06-12 0 0.395 0.375 0.395 0.360 0.400 122,000 44,990 0.3688 0.395 0.375 0.395 0.360 0.400 122,000 0.3688 0.00%
2012-06-11 0 0.395 0.370 0.395 0.375 0.405 184,000 69,100 0.3755 0.395 0.370 0.395 0.375 0.405 184,000 0.3755 0.00%
2012-06-08 0 0.395 0.375 0.395 0.380 0.405 101,000 38,460 0.3808 0.395 0.375 0.395 0.380 0.405 101,000 0.3808 1.28%
2012-06-07 0 0.390 0.370 0.390 0.365 0.400 138,000 53,175 0.3853 0.390 0.370 0.390 0.365 0.400 138,000 0.3853 2.63%
2012-06-06 0 0.380 0.375 0.380 0.375 0.380 115,000 43,180 0.3755 0.380 0.375 0.380 0.375 0.380 115,000 0.3755 2.70%
2012-06-05 0 0.370 0.355 0.375 0.355 0.370 35,000 12,740 0.3640 0.370 0.355 0.375 0.355 0.370 35,000 0.3640 0.00%
2012-06-04 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2012-06-01 0 0.370 0.365 0.370 0.370 0.380 3,000 1,125 0.3750 0.370 0.365 0.370 0.370 0.380 3,000 0.3750 2.78%
2012-05-31 0 0.360 0.350 0.360 0.355 0.360 74,000 26,280 0.3551 0.360 0.350 0.360 0.355 0.360 74,000 0.3551 0.00%
2012-05-30 0 0.360 0.350 0.360 0.340 0.360 44,000 15,240 0.3464 0.360 0.350 0.360 0.340 0.360 44,000 0.3464 0.00%
2012-05-29 0 0.360 0.355 0.360 0.360 0.360 141,000 50,760 0.3600 0.360 0.355 0.360 0.360 0.360 141,000 0.3600 1.41%
2012-05-28 0 0.355 0.345 0.355 0.340 0.380 146,000 51,480 0.3526 0.355 0.345 0.355 0.340 0.380 146,000 0.3526 4.41%
2012-05-25 0 0.340 0.335 0.340 0.330 0.350 601,000 203,680 0.3389 0.340 0.335 0.340 0.330 0.350 601,000 0.3389 -2.86%
2012-05-24 0 0.350 0.345 0.350 0.345 0.375 397,000 140,145 0.3530 0.350 0.345 0.350 0.345 0.375 397,000 0.3530 -5.41%
2012-05-23 0 0.370 0.360 0.370 0.350 0.375 404,000 143,625 0.3555 0.370 0.360 0.370 0.350 0.375 404,000 0.3555 -1.33%
2012-05-22 0 0.375 0.365 0.375 0.375 0.380 26,000 9,855 0.3790 0.375 0.365 0.375 0.375 0.380 26,000 0.3790 -2.60%
2012-05-21 0 0.385 0.365 0.385 0.370 0.385 91,000 34,150 0.3753 0.385 0.365 0.385 0.370 0.385 91,000 0.3753 4.05%
2012-05-18 0 0.370 0.350 0.370 0.355 0.370 117,000 42,110 0.3599 0.370 0.350 0.370 0.355 0.370 117,000 0.3599 0.00%
2012-05-17 0 0.370 0.365 0.370 0.370 0.385 173,000 64,080 0.3704 0.370 0.365 0.370 0.370 0.385 173,000 0.3704 -2.63%
2012-05-16 0 0.380 0.365 0.380 0.370 0.380 105,000 39,385 0.3751 0.380 0.365 0.380 0.370 0.380 105,000 0.3751 -3.80%
2012-05-15 0 0.395 0.380 0.395 0.380 0.395 333,000 126,985 0.3813 0.395 0.380 0.395 0.380 0.395 333,000 0.3813 0.00%
2012-05-14 0 0.395 0.380 0.395 0.395 0.400 100,000 39,505 0.3951 0.395 0.380 0.395 0.395 0.400 100,000 0.3951 0.00%
2012-05-11 0 0.395 0.385 0.395 0.380 0.400 231,000 91,580 0.3965 0.395 0.385 0.395 0.380 0.400 231,000 0.3965 -1.25%
2012-05-10 0 0.400 0.395 0.400 0.410 0.420 4,000 1,645 0.4113 0.400 0.395 0.400 0.410 0.420 4,000 0.4113 -2.44%
2012-05-09 0 0.410 0.395 0.410 0.385 0.410 124,000 48,520 0.3913 0.410 0.395 0.410 0.385 0.410 124,000 0.3913 0.00%
2012-05-08 0 0.410 0.400 0.410 0.400 0.420 26,000 10,590 0.4073 0.410 0.400 0.410 0.400 0.420 26,000 0.4073 2.50%
2012-05-07 0 0.400 0.385 0.400 0.385 0.430 1,017,000 401,145 0.3944 0.400 0.385 0.400 0.385 0.430 1,017,000 0.3944 -2.44%
2012-05-04 0 0.410 0.385 0.410 0.390 0.420 77,000 31,310 0.4066 0.410 0.385 0.410 0.390 0.420 77,000 0.4066 1.23%
2012-05-03 0 0.405 0.390 0.405 0.400 0.410 156,000 62,415 0.4001 0.405 0.390 0.405 0.400 0.410 156,000 0.4001 2.53%
2012-05-02 0 0.395 0.390 0.395 0.385 0.395 116,000 45,500 0.3922 0.395 0.390 0.395 0.385 0.395 116,000 0.3922 2.60%
2012-04-30 0 0.385 0.385 0.390 0.385 0.395 56,000 21,895 0.3910 0.385 0.385 0.390 0.385 0.395 56,000 0.3910 0.00%
2012-04-27 0 0.385 0.380 0.390 0.385 0.400 264,000 101,655 0.3851 0.385 0.380 0.390 0.385 0.400 264,000 0.3851 -2.53%
2012-04-26 0 0.395 0.385 0.395 0.385 0.400 81,000 31,715 0.3915 0.395 0.385 0.395 0.385 0.400 81,000 0.3915 2.60%
2012-04-25 0 0.385 0.385 0.390 0.385 0.420 1,301,000 508,835 0.3911 0.385 0.385 0.390 0.385 0.420 1,301,000 0.3911 -8.33%
2012-04-24 0 0.420 0.405 0.420 0.405 0.420 77,000 31,485 0.4089 0.420 0.405 0.420 0.405 0.420 77,000 0.4089 0.00%
2012-04-23 0 0.420 0.405 0.420 0.405 0.430 42,000 17,580 0.4186 0.420 0.405 0.420 0.405 0.430 42,000 0.4186 1.20%
2012-04-20 0 0.415 0.405 0.415 0.400 0.420 177,000 72,375 0.4089 0.415 0.405 0.415 0.400 0.420 177,000 0.4089 -2.35%
2012-04-19 0 0.425 0.415 0.425 0.410 0.430 473,000 194,755 0.4117 0.425 0.415 0.425 0.410 0.430 473,000 0.4117 1.19%
2012-04-18 0 0.420 0.405 0.420 0.405 0.440 165,000 68,790 0.4169 0.420 0.405 0.420 0.405 0.440 165,000 0.4169 0.00%
2012-04-17 0 0.420 0.405 0.420 0.400 0.430 358,000 148,670 0.4153 0.420 0.405 0.420 0.400 0.430 358,000 0.4153 0.00%
2012-04-16 0 0.420 0.410 0.420 0.395 0.430 413,000 170,625 0.4131 0.420 0.410 0.420 0.395 0.430 413,000 0.4131 3.70%
2012-04-13 0 0.405 0.395 0.410 0.375 0.420 1,645,000 652,930 0.3969 0.405 0.395 0.410 0.375 0.420 1,645,000 0.3969 6.58%
2012-04-12 0 0.380 0.380 0.390 0.380 0.390 255,000 97,020 0.3805 0.380 0.380 0.390 0.380 0.390 255,000 0.3805 1.33%
2012-04-11 0 0.375 0.380 0.385 0.370 0.400 1,579,000 605,425 0.3834 0.375 0.380 0.385 0.370 0.400 1,579,000 0.3834 -2.60%
2012-04-10 0 0.385 0.385 0.390 0.385 0.445 3,210,000 1,279,090 0.3985 0.385 0.385 0.390 0.385 0.445 3,210,000 0.3985 -13.48%
2012-04-05 0 0.445 0.430 0.445 0.420 0.445 62,000 26,480 0.4271 0.445 0.430 0.445 0.420 0.445 62,000 0.4271 0.00%
2012-04-03 0 0.445 0.430 0.445 0.410 0.450 341,000 146,270 0.4289 0.445 0.430 0.445 0.410 0.450 341,000 0.4289 1.14%
2012-04-02 0 0.440 0.420 0.440 0.425 0.440 27,000 11,570 0.4285 0.440 0.420 0.440 0.425 0.440 27,000 0.4285 0.00%
2012-03-30 0 0.440 0.420 0.440 0.410 0.450 822,000 342,550 0.4167 0.440 0.420 0.440 0.410 0.450 822,000 0.4167 3.53%
2012-03-29 0 0.425 0.410 0.425 0.410 0.440 1,309,000 550,260 0.4204 0.425 0.410 0.425 0.410 0.440 1,309,000 0.4204 -2.30%
2012-03-28 0 0.435 0.425 0.435 0.425 0.455 266,000 115,890 0.4357 0.435 0.425 0.435 0.425 0.455 266,000 0.4357 -1.14%
2012-03-27 0 0.440 0.430 0.440 0.415 0.445 1,144,000 500,480 0.4375 0.440 0.430 0.440 0.415 0.445 1,144,000 0.4375 0.00%
2012-03-26 0 0.440 0.420 0.440 0.410 0.445 592,000 250,005 0.4223 0.440 0.420 0.440 0.410 0.445 592,000 0.4223 2.33%
2012-03-23 0 0.430 0.420 0.430 0.415 0.450 1,601,000 677,210 0.4230 0.430 0.420 0.430 0.415 0.450 1,601,000 0.4230 -3.37%
2012-03-22 0 0.445 0.430 0.445 0.445 0.450 68,000 30,565 0.4495 0.445 0.430 0.445 0.445 0.450 68,000 0.4495 1.14%
2012-03-21 0 0.440 0.420 0.440 0.430 0.450 601,000 261,195 0.4346 0.440 0.420 0.440 0.430 0.450 601,000 0.4346 1.15%
2012-03-20 0 0.435 0.430 0.435 0.430 0.470 787,000 351,100 0.4461 0.435 0.430 0.435 0.430 0.470 787,000 0.4461 -3.33%
2012-03-19 0 0.450 0.445 0.450 0.450 0.480 993,000 454,755 0.4580 0.450 0.445 0.450 0.450 0.480 993,000 0.4580 -6.25%
2012-03-16 0 0.480 0.470 0.480 0.465 0.490 1,558,000 739,485 0.4746 0.480 0.470 0.480 0.465 0.490 1,558,000 0.4746 -2.04%
2012-03-15 0 0.490 0.480 0.490 0.475 0.495 765,000 369,835 0.4834 0.490 0.480 0.490 0.475 0.495 765,000 0.4834 -1.01%
2012-03-14 0 0.495 0.480 0.495 0.475 0.500 1,158,000 556,475 0.4805 0.495 0.480 0.495 0.475 0.500 1,158,000 0.4805 0.00%
2012-03-13 0 0.495 0.485 0.495 0.485 0.510 682,000 332,890 0.4881 0.495 0.485 0.495 0.485 0.510 682,000 0.4881 0.00%
2012-03-12 0 0.495 0.490 0.495 0.485 0.510 292,000 142,800 0.4890 0.495 0.490 0.495 0.485 0.510 292,000 0.4890 -1.00%
2012-03-09 0 0.500 0.495 0.500 0.485 0.510 1,164,000 574,215 0.4933 0.500 0.495 0.500 0.485 0.510 1,164,000 0.4933 0.00%
2012-03-08 0 0.500 0.495 0.500 0.490 0.510 279,000 139,310 0.4993 0.500 0.495 0.500 0.490 0.510 279,000 0.4993 1.01%
2012-03-07 0 0.495 0.490 0.495 0.485 0.500 945,000 459,070 0.4858 0.495 0.490 0.495 0.485 0.500 945,000 0.4858 -1.00%
2012-03-06 0 0.500 0.495 0.500 0.480 0.520 3,804,000 1,896,845 0.4986 0.500 0.495 0.500 0.480 0.520 3,804,000 0.4986 1.01%
2012-03-05 0 0.495 0.485 0.495 0.475 0.510 1,869,000 905,175 0.4843 0.495 0.485 0.495 0.475 0.510 1,869,000 0.4843 1.02%
2012-03-02 0 0.490 0.495 0.500 0.470 0.510 4,886,000 2,380,355 0.4872 0.490 0.495 0.500 0.470 0.510 4,886,000 0.4872 0.00%
2012-03-01 0 0.490 0.490 0.495 0.480 0.570 24,450,000 12,436,925 0.5087 0.490 0.490 0.495 0.480 0.570 24,450,000 0.5087 -16.95%
2012-02-29 0 0.590 0.580 0.600 0.550 0.620 5,812,000 3,414,910 0.5876 0.590 0.580 0.600 0.550 0.620 5,812,000 0.5876 3.51%
2012-02-28 0 0.570 0.560 0.570 0.540 0.580 2,764,000 1,537,400 0.5562 0.570 0.560 0.570 0.540 0.580 2,764,000 0.5562 0.00%
2012-02-27 0 0.570 0.560 0.570 0.530 0.580 8,760,000 4,926,990 0.5624 0.570 0.560 0.570 0.530 0.580 8,760,000 0.5624 5.56%
2012-02-24 0 0.540 0.530 0.540 0.520 0.560 1,954,000 1,042,440 0.5335 0.540 0.530 0.540 0.520 0.560 1,954,000 0.5335 -1.82%
2012-02-23 0 0.550 0.540 0.550 0.510 0.560 3,725,000 2,000,850 0.5371 0.550 0.540 0.550 0.510 0.560 3,725,000 0.5371 1.85%
2012-02-22 0 0.540 0.530 0.540 0.510 0.550 1,287,000 684,850 0.5321 0.540 0.530 0.540 0.510 0.550 1,287,000 0.5321 3.85%
2012-02-21 0 0.520 0.510 0.520 0.510 0.530 1,263,000 658,520 0.5214 0.520 0.510 0.520 0.510 0.530 1,263,000 0.5214 0.00%
2012-02-20 0 0.520 0.510 0.520 0.500 0.530 1,678,000 862,290 0.5139 0.520 0.510 0.520 0.500 0.530 1,678,000 0.5139 1.96%
2012-02-17 0 0.510 0.500 0.510 0.500 0.520 1,975,000 997,970 0.5053 0.510 0.500 0.510 0.500 0.520 1,975,000 0.5053 0.00%
2012-02-16 0 0.510 0.510 0.520 0.495 0.520 2,542,000 1,284,735 0.5054 0.510 0.510 0.520 0.495 0.520 2,542,000 0.5054 3.03%
2012-02-15 0 0.495 0.495 0.500 0.490 0.520 1,831,000 916,970 0.5008 0.495 0.495 0.500 0.490 0.520 1,831,000 0.5008 1.02%
2012-02-14 0 0.490 0.485 0.490 0.475 0.490 965,000 466,940 0.4839 0.490 0.485 0.490 0.475 0.490 965,000 0.4839 0.00%
2012-02-13 0 0.490 0.485 0.490 0.480 0.500 955,000 464,830 0.4867 0.490 0.485 0.490 0.480 0.500 955,000 0.4867 0.00%
2012-02-10 0 0.490 0.480 0.490 0.470 0.510 3,636,000 1,772,050 0.4874 0.490 0.480 0.490 0.470 0.510 3,636,000 0.4874 2.08%
2012-02-09 0 0.480 0.475 0.480 0.465 0.490 1,920,000 915,200 0.4767 0.480 0.475 0.480 0.465 0.490 1,920,000 0.4767 -2.04%
2012-02-08 0 0.490 0.480 0.490 0.465 0.495 2,981,000 1,437,780 0.4823 0.490 0.480 0.490 0.465 0.495 2,981,000 0.4823 4.26%
2012-02-07 0 0.470 0.465 0.470 0.445 0.475 1,126,000 521,935 0.4635 0.470 0.465 0.470 0.445 0.475 1,126,000 0.4635 2.17%
2012-02-06 0 0.460 0.445 0.460 0.435 0.460 613,000 277,350 0.4524 0.460 0.445 0.460 0.435 0.460 613,000 0.4524 2.22%
2012-02-03 0 0.450 0.440 0.450 0.430 0.460 731,000 320,175 0.4380 0.450 0.440 0.450 0.430 0.460 731,000 0.4380 2.27%
2012-02-02 0 0.440 0.430 0.440 0.425 0.445 96,000 41,435 0.4316 0.440 0.430 0.440 0.425 0.445 96,000 0.4316 2.33%
2012-02-01 0 0.430 0.430 0.435 0.425 0.440 348,000 148,465 0.4266 0.430 0.430 0.435 0.425 0.440 348,000 0.4266 -1.15%
2012-01-31 0 0.435 0.425 0.435 0.430 0.440 521,000 225,420 0.4327 0.435 0.425 0.435 0.430 0.440 521,000 0.4327 -1.14%
2012-01-30 0 0.440 0.430 0.440 0.420 0.440 696,000 300,640 0.4320 0.440 0.430 0.440 0.420 0.440 696,000 0.4320 1.15%
2012-01-27 0 0.435 0.425 0.430 0.410 0.435 959,000 404,535 0.4218 0.435 0.425 0.430 0.410 0.435 959,000 0.4218 4.82%
2012-01-26 0 0.415 0.410 0.415 0.405 0.430 503,000 210,280 0.4181 0.415 0.410 0.415 0.405 0.430 503,000 0.4181 -1.19%
2012-01-20 0 0.420 0.410 0.420 0.400 0.425 1,193,000 496,570 0.4162 0.420 0.410 0.420 0.400 0.425 1,193,000 0.4162 0.00%
2012-01-19 0 0.420 0.415 0.420 0.410 0.425 6,124,000 2,562,570 0.4184 0.420 0.415 0.420 0.410 0.425 6,124,000 0.4184 -1.18%
2012-01-18 0 0.425 0.425 0.430 0.420 0.440 1,717,000 741,885 0.4321 0.425 0.425 0.430 0.420 0.440 1,717,000 0.4321 -3.41%
2012-01-17 0 0.440 0.430 0.440 0.420 0.460 2,352,000 1,037,425 0.4411 0.440 0.430 0.440 0.420 0.460 2,352,000 0.4411 0.00%
2012-01-16 0 0.440 0.440 0.450 0.430 0.470 2,791,000 1,258,850 0.4510 0.440 0.440 0.450 0.430 0.470 2,791,000 0.4510 -3.30%
2012-01-13 0 0.455 0.435 0.455 0.420 0.455 813,000 354,185 0.4357 0.455 0.435 0.455 0.420 0.455 813,000 0.4357 5.81%
2012-01-12 0 0.430 0.425 0.435 0.425 0.460 1,789,000 779,140 0.4355 0.430 0.425 0.435 0.425 0.460 1,789,000 0.4355 -4.44%
2012-01-11 0 0.450 0.440 0.450 0.420 0.450 456,000 198,570 0.4355 0.450 0.440 0.450 0.420 0.450 456,000 0.4355 4.65%
2012-01-10 0 0.430 0.430 0.440 0.420 0.450 1,056,000 456,830 0.4326 0.430 0.430 0.440 0.420 0.450 1,056,000 0.4326 -5.49%
2012-01-09 0 0.455 0.430 0.455 0.420 0.460 751,000 325,790 0.4338 0.455 0.430 0.455 0.420 0.460 751,000 0.4338 5.81%
2012-01-06 0 0.430 0.420 0.430 0.420 0.430 79,000 33,390 0.4227 0.430 0.420 0.430 0.420 0.430 79,000 0.4227 -1.15%
2012-01-05 0 0.435 0.425 0.435 0.410 0.440 521,000 222,240 0.4266 0.435 0.425 0.435 0.410 0.440 521,000 0.4266 2.35%
2012-01-04 0 0.425 0.420 0.425 0.415 0.440 177,000 73,755 0.4167 0.425 0.420 0.425 0.415 0.440 177,000 0.4167 -1.16%
2012-01-03 0 0.430 0.425 0.430 0.410 0.435 528,000 224,125 0.4245 0.430 0.425 0.430 0.410 0.435 528,000 0.4245 2.38%
2011-12-30 0 0.420 0.405 0.420 0.400 0.435 91,000 37,695 0.4142 0.420 0.405 0.420 0.400 0.435 91,000 0.4142 0.00%
2011-12-29 0 0.420 0.405 0.420 0.410 0.425 283,000 118,730 0.4195 0.420 0.405 0.420 0.410 0.425 283,000 0.4195 1.20%
2011-12-28 0 0.415 0.405 0.415 0.405 0.415 107,000 44,385 0.4148 0.415 0.405 0.415 0.405 0.415 107,000 0.4148 0.00%
2011-12-23 0 0.415 0.395 0.415 0.390 0.415 152,000 61,510 0.4047 0.415 0.395 0.415 0.390 0.415 152,000 0.4047 0.00%
2011-12-22 0 0.415 0.395 0.415 0.415 0.415 1,000 415 0.4150 0.415 0.395 0.415 0.415 0.415 1,000 0.4150 0.00%
2011-12-21 0 0.415 0.395 0.415 0.395 0.420 337,000 136,835 0.4060 0.415 0.395 0.415 0.395 0.420 337,000 0.4060 -1.19%
2011-12-20 0 0.420 0.410 0.420 0.410 0.440 17,000 7,045 0.4144 0.420 0.410 0.420 0.410 0.440 17,000 0.4144 1.20%
2011-12-19 0 0.415 0.405 0.415 0.405 0.420 86,000 35,440 0.4121 0.415 0.405 0.415 0.405 0.420 86,000 0.4121 -1.19%
2011-12-16 0 0.420 0.415 0.420 0.415 0.420 307,000 128,610 0.4189 0.420 0.415 0.420 0.415 0.420 307,000 0.4189 2.44%
2011-12-15 0 0.410 0.405 0.410 0.410 0.435 24,000 9,895 0.4123 0.410 0.405 0.410 0.410 0.435 24,000 0.4123 -5.75%
2011-12-14 0 0.435 0.420 0.435 0.420 0.440 221,000 95,965 0.4342 0.435 0.420 0.435 0.420 0.440 221,000 0.4342 1.16%
2011-12-13 0 0.430 0.415 0.430 0.420 0.450 27,000 11,420 0.4230 0.430 0.415 0.430 0.420 0.450 27,000 0.4230 -2.27%
2011-12-12 0 0.440 0.430 0.440 0.420 0.445 90,000 38,805 0.4312 0.440 0.430 0.440 0.420 0.445 90,000 0.4312 2.33%
2011-12-09 0 0.430 0.405 0.430 0.405 0.430 277,000 113,665 0.4103 0.430 0.405 0.430 0.405 0.430 277,000 0.4103 2.38%
2011-12-08 0 0.420 0.410 0.420 0.410 0.435 938,000 393,635 0.4197 0.420 0.410 0.420 0.410 0.435 938,000 0.4197 -4.55%
2011-12-07 0 0.440 0.430 0.440 0.425 0.445 439,000 190,520 0.4340 0.440 0.430 0.440 0.425 0.445 439,000 0.4340 0.00%
2011-12-06 0 0.440 0.430 0.440 0.430 0.445 292,000 126,065 0.4317 0.440 0.430 0.440 0.430 0.445 292,000 0.4317 1.15%
2011-12-05 0 0.435 0.435 0.450 0.435 0.460 208,000 92,955 0.4469 0.435 0.435 0.450 0.435 0.460 208,000 0.4469 -1.14%
2011-12-02 0 0.440 0.435 0.445 0.435 0.455 311,000 138,335 0.4448 0.440 0.435 0.445 0.435 0.455 311,000 0.4448 -3.30%
2011-12-01 0 0.455 0.450 0.455 0.445 0.470 609,000 275,745 0.4528 0.455 0.450 0.455 0.445 0.470 609,000 0.4528 0.00%
2011-11-30 0 0.455 0.445 0.455 0.440 0.465 92,000 40,835 0.4439 0.455 0.445 0.455 0.440 0.465 92,000 0.4439 -1.09%
2011-11-29 0 0.460 0.455 0.460 0.440 0.465 888,000 403,000 0.4538 0.460 0.455 0.460 0.440 0.465 888,000 0.4538 2.22%
2011-11-28 0 0.450 0.440 0.450 0.410 0.460 4,971,000 2,188,725 0.4403 0.450 0.440 0.450 0.410 0.460 4,971,000 0.4403 12.50%
2011-11-25 0 0.400 0.385 0.395 0.380 0.445 1,490,000 602,430 0.4043 0.400 0.385 0.395 0.380 0.445 1,490,000 0.4043 -3.61%
2011-11-24 0 0.415 0.415 0.440 0.415 0.455 602,000 260,605 0.4329 0.415 0.415 0.440 0.415 0.455 602,000 0.4329 -5.68%
2011-11-23 0 0.440 0.430 0.440 0.415 0.450 253,000 107,440 0.4247 0.440 0.430 0.440 0.415 0.450 253,000 0.4247 -1.12%
2011-11-22 0 0.445 0.435 0.445 0.430 0.460 794,000 355,170 0.4473 0.445 0.435 0.445 0.430 0.460 794,000 0.4473 -1.11%
2011-11-21 0 0.450 0.435 0.450 0.435 0.455 117,000 52,500 0.4487 0.450 0.435 0.450 0.435 0.455 117,000 0.4487 1.12%
2011-11-18 0 0.445 0.435 0.450 0.435 0.460 1,000,000 439,975 0.4400 0.445 0.435 0.450 0.435 0.460 1,000,000 0.4400 -3.26%
2011-11-17 0 0.460 0.455 0.460 0.450 0.465 88,000 40,575 0.4611 0.460 0.455 0.460 0.450 0.465 88,000 0.4611 -1.08%
2011-11-16 0 0.465 0.455 0.465 0.450 0.475 240,000 110,260 0.4594 0.465 0.455 0.465 0.450 0.475 240,000 0.4594 -2.11%
2011-11-15 0 0.475 0.460 0.475 0.460 0.475 235,000 109,960 0.4679 0.475 0.460 0.475 0.460 0.475 235,000 0.4679 1.06%
2011-11-14 0 0.470 0.460 0.470 0.465 0.480 347,000 162,220 0.4675 0.470 0.460 0.470 0.465 0.480 347,000 0.4675 1.08%
2011-11-11 0 0.465 0.455 0.465 0.450 0.470 502,000 230,185 0.4585 0.465 0.455 0.465 0.450 0.470 502,000 0.4585 3.33%
2011-11-10 0 0.450 0.450 0.455 0.450 0.470 778,000 355,565 0.4570 0.450 0.450 0.455 0.450 0.470 778,000 0.4570 -3.23%
2011-11-09 0 0.465 0.460 0.475 0.465 0.485 1,409,000 661,405 0.4694 0.465 0.460 0.475 0.465 0.485 1,409,000 0.4694 -2.11%
2011-11-08 0 0.475 0.465 0.475 0.460 0.490 3,933,000 1,850,800 0.4706 0.475 0.465 0.475 0.460 0.490 3,933,000 0.4706 -2.06%
2011-11-07 0 0.485 0.480 0.485 0.480 0.500 1,280,000 623,910 0.4874 0.485 0.480 0.485 0.480 0.500 1,280,000 0.4874 -2.02%
2011-11-04 0 0.495 0.490 0.495 0.480 0.495 2,727,000 1,328,020 0.4870 0.495 0.490 0.495 0.480 0.495 2,727,000 0.4870 3.13%
2011-11-03 0 0.480 0.480 0.485 0.475 0.500 2,797,000 1,345,450 0.4810 0.480 0.480 0.485 0.475 0.500 2,797,000 0.4810 -3.03%
2011-11-02 0 0.495 0.485 0.495 0.475 0.495 3,362,000 1,628,500 0.4844 0.495 0.485 0.495 0.475 0.495 3,362,000 0.4844 1.02%
2011-11-01 0 0.490 0.485 0.490 0.480 0.500 3,817,000 1,861,140 0.4876 0.490 0.485 0.490 0.480 0.500 3,817,000 0.4876 0.00%
2011-10-31 0 0.490 0.490 0.500 0.485 0.510 6,132,000 3,048,205 0.4971 0.490 0.490 0.500 0.485 0.510 6,132,000 0.4971 2.08%
2011-10-28 0 0.480 0.475 0.480 0.465 0.490 9,541,000 4,568,955 0.4789 0.480 0.475 0.480 0.465 0.490 9,541,000 0.4789 4.35%
2011-10-27 0 0.460 0.455 0.460 0.430 0.465 13,236,000 6,001,945 0.4535 0.460 0.455 0.460 0.430 0.465 13,236,000 0.4535 3.37%
2011-10-26 0 0.445 0.440 0.445 0.425 0.455 3,737,000 1,624,460 0.4347 0.445 0.440 0.445 0.425 0.455 3,737,000 0.4347 -1.11%
2011-10-25 0 0.450 0.445 0.455 0.445 0.470 3,109,000 1,418,625 0.4563 0.450 0.445 0.455 0.445 0.470 3,109,000 0.4563 -5.26%
2011-10-24 0 0.475 0.465 0.475 0.455 0.475 1,886,000 876,760 0.4649 0.475 0.465 0.475 0.455 0.475 1,886,000 0.4649 2.15%
2011-10-21 0 0.465 0.460 0.465 0.455 0.470 1,870,000 865,400 0.4628 0.465 0.460 0.465 0.455 0.470 1,870,000 0.4628 0.00%
2011-10-20 0 0.465 0.455 0.465 0.445 0.475 1,487,000 672,635 0.4523 0.465 0.455 0.465 0.445 0.475 1,487,000 0.4523 0.00%
2011-10-19 0 0.465 0.460 0.465 0.450 0.480 2,710,000 1,264,970 0.4668 0.465 0.460 0.465 0.450 0.480 2,710,000 0.4668 1.09%
2011-10-18 0 0.460 0.455 0.460 0.450 0.490 5,941,000 2,789,235 0.4695 0.460 0.455 0.460 0.450 0.490 5,941,000 0.4695 -6.12%
2011-10-17 0 0.490 0.490 0.500 0.480 0.500 3,658,000 1,795,910 0.4910 0.490 0.490 0.500 0.480 0.500 3,658,000 0.4910 0.00%
2011-10-14 0 0.490 0.490 0.495 0.480 0.530 16,771,000 8,435,035 0.5030 0.490 0.490 0.495 0.480 0.530 16,771,000 0.5030 -3.92%
2011-10-13 0 0.510 0.500 0.510 0.490 0.590 25,048,000 13,023,805 0.5200 0.510 0.500 0.510 0.490 0.590 25,048,000 0.5200 -7.27%
2011-10-12 0 0.550 0.550 0.560 0.550 0.780 19,518,000 11,317,840 0.5799 0.550 0.550 0.560 0.550 0.780 19,518,000 0.5799 -29.49%
2011-10-11 0 0.780 0.730 0.780 0.730 0.890 320,000 246,620 0.7707 0.780 0.730 0.780 0.730 0.890 320,000 0.7707 -8.24%
2011-10-10 0 0.850 0.790 0.850 0.780 0.890 369,000 295,020 0.7995 0.850 0.790 0.850 0.780 0.890 369,000 0.7995 0.00%
2011-10-07 0 0.850 0.800 0.850 0.800 0.990 507,000 438,650 0.8652 0.850 0.800 0.850 0.800 0.990 507,000 0.8652 -13.27%
2011-10-06 0 0.980 0.900 0.990 0.850 1.030 311,000 290,430 0.9339 0.980 0.900 0.990 0.850 1.030 311,000 0.9339 -10.09%
2011-10-04 0 1.090 0.910 1.090 1.100 1.100 2,000 2,200 1.1000 1.090 0.910 1.090 1.100 1.100 2,000 1.1000 0.93%
2011-10-03 0 1.080 0.950 1.080 1.000 1.150 48,000 48,830 1.0173 1.080 0.950 1.080 1.000 1.150 48,000 1.0173 -10.00%
2011-09-30 0 1.200 1.160 1.200 1.180 1.330 9,000 11,080 1.2311 1.200 1.160 1.200 1.180 1.330 9,000 1.2311 -2.44%
2011-09-28 0 1.230 1.150 1.230 - - 0 0 - 1.230 1.150 1.230 - - 0 - -3.15%
2011-09-27 0 1.270 1.160 1.270 1.200 1.270 376,000 457,310 1.2163 1.270 1.160 1.270 1.200 1.270 376,000 1.2163 13.39%
2011-09-26 0 1.120 1.060 1.120 1.060 1.250 14,000 16,210 1.1579 1.120 1.060 1.120 1.060 1.250 14,000 1.1579 -13.18%
2011-09-23 0 1.290 1.220 1.290 1.190 1.330 187,001 228,871 1.2239 1.290 1.220 1.290 1.190 1.330 187,001 1.2239 3.20%
2011-09-22 0 1.250 1.250 1.260 1.200 1.350 72,000 88,520 1.2294 1.250 1.250 1.260 1.200 1.350 72,000 1.2294 -7.41%
2011-09-21 0 1.350 1.340 1.350 1.210 1.350 412,000 518,430 1.2583 1.350 1.340 1.350 1.210 1.350 412,000 1.2583 0.00%
2011-09-20 0 1.350 1.270 1.350 1.280 1.400 26,000 34,210 1.3158 1.350 1.270 1.350 1.280 1.400 26,000 1.3158 -0.74%
2011-09-19 0 1.360 1.280 1.360 1.350 1.400 53,000 71,640 1.3517 1.360 1.280 1.360 1.350 1.400 53,000 1.3517 -1.45%
2011-09-16 0 1.380 1.300 1.380 1.260 1.400 263,000 343,340 1.3055 1.380 1.300 1.380 1.260 1.400 263,000 1.3055 1.47%
2011-09-15 0 1.360 1.310 1.360 1.280 1.420 135,000 177,150 1.3122 1.360 1.310 1.360 1.280 1.420 135,000 1.3122 -2.86%
2011-09-14 0 1.400 1.350 1.400 1.310 1.420 125,000 166,890 1.3351 1.400 1.350 1.400 1.310 1.420 125,000 1.3351 -2.78%
2011-09-12 0 1.440 1.370 1.440 1.400 1.450 16,000 22,570 1.4106 1.440 1.370 1.440 1.400 1.450 16,000 1.4106 0.70%
2011-09-09 0 1.430 1.380 1.430 1.370 1.430 14,000 19,600 1.4000 1.430 1.380 1.430 1.370 1.430 14,000 1.4000 0.00%
2011-09-08 0 1.430 1.360 1.430 1.360 1.450 44,000 61,620 1.4005 1.430 1.360 1.430 1.360 1.450 44,000 1.4005 0.70%
2011-09-07 0 1.420 1.350 1.420 1.410 1.420 5,000 7,060 1.4120 1.420 1.350 1.420 1.410 1.420 5,000 1.4120 1.43%
2011-09-06 0 1.400 1.350 1.410 1.340 1.410 100,000 136,280 1.3628 1.400 1.350 1.410 1.340 1.410 100,000 1.3628 -1.41%
2011-09-05 0 1.420 1.410 1.420 1.330 1.500 207,000 280,840 1.3567 1.420 1.410 1.420 1.330 1.500 207,000 1.3567 1.43%
2011-09-02 0 1.400 1.380 1.400 1.400 1.500 66,000 93,850 1.4220 1.400 1.380 1.400 1.400 1.500 66,000 1.4220 -5.41%
2011-09-01 0 1.480 1.410 1.480 1.420 1.540 26,000 37,910 1.4581 1.480 1.410 1.480 1.420 1.540 26,000 1.4581 2.07%
2011-08-31 0 1.450 1.410 1.450 1.420 1.490 11,000 15,990 1.4536 1.450 1.410 1.450 1.420 1.490 11,000 1.4536 -0.68%
2011-08-30 0 1.460 1.460 1.470 1.420 1.510 83,000 120,540 1.4523 1.460 1.460 1.470 1.420 1.510 83,000 1.4523 1.39%
2011-08-29 0 1.440 1.440 1.470 1.380 1.520 74,000 106,650 1.4412 1.440 1.440 1.470 1.380 1.520 74,000 1.4412 -2.70%
2011-08-26 0 1.480 1.380 1.500 1.480 1.480 1,000 1,480 1.4800 1.480 1.380 1.500 1.480 1.480 1,000 1.4800 4.23%
2011-08-25 0 1.420 1.400 1.420 1.380 1.530 112,000 156,260 1.3952 1.420 1.400 1.420 1.380 1.530 112,000 1.3952 -3.40%
2011-08-24 0 1.470 1.400 1.470 1.420 1.530 17,000 24,500 1.4412 1.470 1.400 1.470 1.420 1.530 17,000 1.4412 0.68%
2011-08-23 0 1.460 1.400 1.460 1.460 1.460 1,000 1,460 1.4600 1.460 1.400 1.460 1.460 1.460 1,000 1.4600 3.91%
2011-08-22 0 1.430 1.400 1.430 1.400 1.530 93,000 131,110 1.4098 1.405 1.376 1.405 1.376 1.503 94,655 1.3851 -2.72%
2011-08-19 0 1.470 1.400 1.470 1.410 1.530 50,000 71,710 1.4342 1.444 1.376 1.444 1.385 1.503 50,890 1.4091 2.80%
2011-08-18 0 1.430 1.420 1.430 1.380 1.520 97,000 136,010 1.4022 1.405 1.395 1.405 1.356 1.493 98,726 1.3777 -4.67%
2011-08-17 0 1.500 1.440 1.500 1.430 1.560 26,000 38,080 1.4646 1.474 1.415 1.474 1.405 1.533 26,463 1.4390 0.67%
2011-08-16 0 1.490 1.430 1.490 1.420 1.560 10,000 14,660 1.4660 1.464 1.405 1.464 1.395 1.533 10,178 1.4404 0.00%
2011-08-15 0 1.490 1.430 1.490 1.370 1.560 90,000 127,470 1.4163 1.464 1.405 1.464 1.346 1.533 91,601 1.3916 1.36%
2011-08-12 0 1.470 1.400 1.470 1.380 1.480 69,000 96,350 1.3964 1.444 1.376 1.444 1.356 1.454 70,228 1.3720 2.08%
2011-08-11 0 1.440 1.370 1.440 1.390 1.520 134,000 193,820 1.4464 1.415 1.346 1.415 1.366 1.493 136,384 1.4211 -3.36%
2011-08-10 0 1.490 1.450 1.500 1.380 1.580 56,000 82,510 1.4734 1.464 1.425 1.474 1.356 1.552 56,996 1.4476 -0.67%
2011-08-09 0 1.500 1.470 1.500 1.300 1.520 56,000 76,430 1.3648 1.474 1.444 1.474 1.277 1.493 56,996 1.3410 4.17%
2011-08-08 0 1.440 1.400 1.440 1.390 1.530 130,000 184,000 1.4154 1.415 1.376 1.415 1.366 1.503 132,313 1.3906 -3.36%
2011-08-05 0 1.490 1.400 1.490 1.490 1.520 3,000 4,500 1.5000 1.464 1.376 1.464 1.464 1.493 3,053 1.4738 2.05%
2011-08-04 0 1.460 1.420 1.460 1.420 1.520 80,000 116,610 1.4576 1.434 1.395 1.434 1.395 1.493 81,423 1.4321 -0.68%
2011-08-03 0 1.470 1.450 1.470 1.440 1.500 4,000 5,880 1.4700 1.444 1.425 1.444 1.415 1.474 4,071 1.4443 -0.68%
2011-08-02 0 1.480 1.460 1.480 1.420 1.570 92,000 134,900 1.4663 1.454 1.434 1.454 1.395 1.543 93,637 1.4407 -0.67%
2011-08-01 0 1.490 1.450 1.490 1.460 1.500 116,000 171,020 1.4743 1.464 1.425 1.464 1.434 1.474 118,064 1.4485 0.68%
2011-07-29 0 1.480 1.440 1.480 1.480 1.580 2,000 3,060 1.5300 1.454 1.415 1.454 1.454 1.552 2,036 1.5033 0.00%
2011-07-28 0 1.480 1.430 1.480 1.440 1.500 26,000 38,200 1.4692 1.454 1.405 1.454 1.415 1.474 26,463 1.4435 0.00%
2011-07-27 0 1.480 1.450 1.480 1.450 1.550 25,000 37,160 1.4864 1.454 1.425 1.454 1.425 1.523 25,445 1.4604 -0.67%
2011-07-26 0 1.490 1.460 1.490 1.480 1.500 32,000 47,390 1.4809 1.464 1.434 1.464 1.454 1.474 32,569 1.4550 0.68%
2011-07-25 0 1.480 1.450 1.480 1.500 1.540 23,000 34,590 1.5039 1.454 1.425 1.454 1.474 1.513 23,409 1.4776 -2.63%
2011-07-22 0 1.520 1.460 1.520 1.500 1.580 49,000 73,940 1.5090 1.493 1.434 1.493 1.474 1.552 49,872 1.4826 1.33%
2011-07-21 0 1.500 1.410 1.500 1.390 1.580 402,000 567,770 1.4124 1.474 1.385 1.474 1.366 1.552 409,153 1.3877 0.67%
2011-07-20 0 1.490 1.420 1.490 1.430 1.510 75,000 108,330 1.4444 1.464 1.395 1.464 1.405 1.484 76,335 1.4191 0.68%
2011-07-19 0 1.480 1.460 1.480 1.410 1.590 154,000 221,600 1.4390 1.454 1.434 1.454 1.385 1.562 156,740 1.4138 -1.33%
2011-07-18 0 1.500 1.470 1.500 1.470 1.590 9,000 13,410 1.4900 1.474 1.444 1.474 1.444 1.562 9,160 1.4640 2.04%
2011-07-15 0 1.470 1.420 1.470 1.410 1.490 55,000 80,330 1.4605 1.444 1.395 1.444 1.385 1.464 55,979 1.4350 5.76%
2011-07-14 0 1.390 1.380 1.430 1.390 1.590 93,000 140,190 1.5074 1.366 1.356 1.405 1.366 1.562 94,655 1.4811 -2.80%
2011-07-13 0 1.430 1.370 1.430 1.380 1.460 28,000 39,520 1.4114 1.405 1.346 1.405 1.356 1.434 28,498 1.3868 1.42%
2011-07-12 0 1.410 1.360 1.410 1.360 1.440 111,000 152,590 1.3747 1.385 1.336 1.385 1.336 1.415 112,975 1.3507 -1.40%
2011-07-11 0 1.430 1.380 1.430 1.380 1.450 387,000 545,310 1.4091 1.405 1.356 1.405 1.356 1.425 393,886 1.3844 0.00%
2011-07-08 0 1.430 1.420 1.430 1.430 1.490 30,000 43,520 1.4507 1.405 1.395 1.405 1.405 1.464 30,534 1.4253 -4.03%
2011-07-07 0 1.490 1.440 1.490 1.490 1.500 4,000 5,970 1.4925 1.464 1.415 1.464 1.464 1.474 4,071 1.4664 1.36%
2011-07-06 0 1.470 1.450 1.470 1.430 1.520 219,000 316,200 1.4438 1.444 1.425 1.444 1.405 1.493 222,897 1.4186 0.00%
2011-07-05 0 1.470 1.450 1.470 1.470 1.520 14,700 21,706 1.4766 1.444 1.425 1.444 1.444 1.493 14,962 1.4508 -1.34%
2011-07-04 0 1.490 1.460 1.490 1.450 1.540 96,000 141,780 1.4769 1.464 1.434 1.464 1.425 1.513 97,708 1.4511 -0.67%
2011-06-30 0 1.500 1.450 1.500 1.440 1.500 32,000 46,580 1.4556 1.474 1.425 1.474 1.415 1.474 32,569 1.4302 0.67%
2011-06-29 0 1.490 1.450 1.490 1.460 1.590 148,000 222,360 1.5024 1.464 1.425 1.464 1.434 1.562 150,633 1.4762 -2.61%
2011-06-28 0 1.530 1.500 1.530 1.520 1.590 3,000 4,640 1.5467 1.503 1.474 1.503 1.493 1.562 3,053 1.5196 0.66%
2011-06-27 0 1.520 1.480 1.520 1.500 1.520 44,000 66,780 1.5177 1.493 1.454 1.493 1.474 1.493 44,783 1.4912 0.00%
2011-06-24 0 1.520 1.480 1.520 1.500 1.520 37,000 55,880 1.5103 1.493 1.454 1.493 1.474 1.493 37,658 1.4839 0.66%
2011-06-23 0 1.510 1.510 1.520 1.460 1.590 3,000 4,570 1.5233 1.484 1.484 1.493 1.434 1.562 3,053 1.4967 -0.66%
2011-06-22 0 1.520 1.460 1.520 1.520 1.590 2,000 3,110 1.5550 1.493 1.434 1.493 1.493 1.562 2,036 1.5278 0.66%
2011-06-21 0 1.510 1.460 1.510 1.480 1.590 94,000 139,440 1.4834 1.484 1.434 1.484 1.454 1.562 95,673 1.4575 0.00%
2011-06-20 0 1.510 1.470 1.510 1.510 1.550 17,000 26,080 1.5341 1.484 1.444 1.484 1.484 1.523 17,302 1.5073 -0.66%
2011-06-17 0 1.520 1.450 1.520 1.450 1.550 24,000 35,600 1.4833 1.493 1.425 1.493 1.425 1.523 24,427 1.4574 1.33%
2011-06-16 0 1.500 1.460 1.500 1.500 1.510 3,000 4,510 1.5033 1.474 1.434 1.474 1.474 1.484 3,053 1.4771 -0.66%
2011-06-15 0 1.510 1.450 1.510 1.450 1.510 113,000 166,360 1.4722 1.484 1.425 1.484 1.425 1.484 115,011 1.4465 0.67%
2011-06-14 0 1.500 1.470 1.500 1.500 1.510 2,000 3,010 1.5050 1.474 1.444 1.474 1.474 1.484 2,036 1.4787 0.00%
2011-06-13 0 1.500 1.450 1.500 1.440 1.500 24,000 34,780 1.4492 1.474 1.425 1.474 1.415 1.474 24,427 1.4238 0.00%
2011-06-10 0 1.500 1.460 1.500 1.500 1.500 2,000 3,000 1.5000 1.474 1.434 1.474 1.474 1.474 2,036 1.4738 1.35%
2011-06-09 0 1.480 1.460 1.480 1.440 1.510 10,000 14,880 1.4880 1.454 1.434 1.454 1.415 1.484 10,178 1.4620 -1.33%
2011-06-08 0 1.500 1.460 1.500 1.500 1.500 2,000 3,000 1.5000 1.474 1.434 1.474 1.474 1.474 2,036 1.4738 0.00%
2011-06-07 0 1.500 1.470 1.500 1.500 1.500 1,000 1,500 1.5000 1.474 1.444 1.474 1.474 1.474 1,018 1.4738 0.00%
2011-06-03 0 1.500 1.500 1.510 1.480 1.520 9,000 13,450 1.4944 1.474 1.474 1.484 1.454 1.493 9,160 1.4683 0.00%
2011-06-02 0 1.500 1.470 1.500 1.470 1.520 5,000 7,450 1.4900 1.474 1.444 1.474 1.444 1.493 5,089 1.4640 0.00%
2011-06-01 0 1.500 1.480 1.500 1.460 1.540 109,000 162,820 1.4938 1.474 1.454 1.474 1.434 1.513 110,940 1.4676 -0.66%
2011-05-31 0 1.510 1.480 1.510 1.470 1.540 372,000 567,190 1.5247 1.484 1.454 1.484 1.444 1.513 378,619 1.4980 1.34%
2011-05-30 0 1.490 1.480 1.490 1.490 1.540 10,000 15,150 1.5150 1.464 1.454 1.464 1.464 1.513 10,178 1.4885 -1.97%
2011-05-27 0 1.520 1.480 1.520 1.480 1.610 173,000 259,020 1.4972 1.493 1.454 1.493 1.454 1.582 176,078 1.4711 1.33%
2011-05-26 0 1.500 1.480 1.500 1.490 1.550 65,000 98,120 1.5095 1.474 1.454 1.474 1.464 1.523 66,157 1.4831 -1.32%
2011-05-25 0 1.520 1.490 1.520 1.460 1.520 26,000 38,780 1.4915 1.493 1.464 1.493 1.434 1.493 26,463 1.4655 0.00%
2011-05-24 0 1.520 1.480 1.520 1.470 1.550 18,000 26,840 1.4911 1.493 1.454 1.493 1.444 1.523 18,320 1.4650 0.66%
2011-05-23 0 1.510 1.490 1.520 1.490 1.600 125,000 188,550 1.5084 1.484 1.464 1.493 1.464 1.572 127,224 1.4820 -2.58%
2011-05-20 0 1.550 1.500 1.550 1.480 1.550 106,000 160,690 1.5159 1.523 1.474 1.523 1.454 1.523 107,886 1.4894 2.65%
2011-05-19 0 1.510 1.480 1.510 1.480 1.530 42,000 63,350 1.5083 1.484 1.454 1.484 1.454 1.503 42,747 1.4820 0.00%
2011-05-18 0 1.510 1.500 1.510 1.510 1.520 3,000 4,540 1.5133 1.484 1.474 1.484 1.484 1.493 3,053 1.4869 -1.31%
2011-05-17 0 1.530 1.470 1.530 1.510 1.530 27,000 41,060 1.5207 1.503 1.444 1.503 1.484 1.503 27,480 1.4942 2.68%
2011-05-16 0 1.490 1.460 1.490 1.440 1.520 64,000 95,760 1.4963 1.464 1.434 1.464 1.415 1.493 65,139 1.4701 -0.67%
2011-05-13 0 1.500 1.440 1.500 1.440 1.520 21,000 30,960 1.4743 1.474 1.415 1.474 1.415 1.493 21,374 1.4485 0.67%
2011-05-12 0 1.490 1.450 1.490 1.430 1.520 173,000 252,580 1.4600 1.464 1.425 1.464 1.405 1.493 176,078 1.4345 -1.97%
2011-05-11 0 1.520 1.480 1.520 1.470 1.550 47,000 70,180 1.4932 1.493 1.454 1.493 1.444 1.523 47,836 1.4671 0.00%
2011-05-09 0 1.520 1.480 1.520 1.520 1.560 4,000 6,150 1.5375 1.493 1.454 1.493 1.493 1.533 4,071 1.5106 1.33%
2011-05-06 0 1.500 1.490 1.510 1.480 1.560 33,000 49,160 1.4897 1.474 1.464 1.484 1.454 1.533 33,587 1.4637 -1.96%
2011-05-05 0 1.530 1.480 1.530 1.480 1.550 9,000 13,540 1.5044 1.503 1.454 1.503 1.454 1.523 9,160 1.4781 0.66%
2011-05-04 0 1.520 1.470 1.520 1.470 1.560 36,000 53,510 1.4864 1.493 1.444 1.493 1.444 1.533 36,641 1.4604 -1.94%
2011-05-03 0 1.550 1.480 1.550 1.550 1.560 2,000 3,110 1.5550 1.523 1.454 1.523 1.523 1.533 2,036 1.5278 3.33%
2011-04-29 0 1.500 1.500 1.510 1.470 1.570 73,000 109,410 1.4988 1.474 1.474 1.484 1.444 1.543 74,299 1.4726 -1.96%
2011-04-28 0 1.530 1.490 1.530 1.540 1.560 3,000 4,650 1.5500 1.503 1.464 1.503 1.513 1.533 3,053 1.5229 -0.65%
2011-04-27 0 1.540 1.490 1.540 1.550 1.560 2,000 3,110 1.5550 1.513 1.464 1.513 1.523 1.533 2,036 1.5278 -0.65%
2011-04-26 0 1.550 1.480 1.550 1.550 1.550 1,000 1,550 1.5500 1.523 1.454 1.523 1.523 1.523 1,018 1.5229 1.31%
2011-04-21 0 1.530 1.490 1.530 1.480 1.550 55,000 82,940 1.5080 1.503 1.464 1.503 1.454 1.523 55,979 1.4816 0.66%
2011-04-20 0 1.520 1.480 1.520 1.480 1.560 41,000 62,610 1.5271 1.493 1.454 1.493 1.454 1.533 41,730 1.5004 -1.94%
2011-04-19 0 1.550 1.480 1.550 1.550 1.550 1,000 1,550 1.5500 1.523 1.454 1.523 1.523 1.523 1,018 1.5229 1.31%
2011-04-18 0 1.530 1.480 1.530 1.540 1.550 3,000 4,610 1.5367 1.503 1.454 1.503 1.513 1.523 3,053 1.5098 0.00%
2011-04-15 0 1.530 1.490 1.540 1.500 1.560 20,000 30,480 1.5240 1.503 1.464 1.513 1.474 1.533 20,356 1.4974 -1.29%
2011-04-14 0 1.550 1.540 1.550 1.460 1.550 107,000 158,650 1.4827 1.523 1.513 1.523 1.434 1.523 108,904 1.4568 1.97%
2011-04-13 0 1.520 1.520 1.530 1.460 1.570 11,000 16,690 1.5173 1.493 1.493 1.503 1.434 1.543 11,196 1.4907 -0.65%
2011-04-12 0 1.530 1.490 1.530 1.490 1.560 5,000 7,630 1.5260 1.503 1.464 1.503 1.464 1.533 5,089 1.4993 0.00%
2011-04-11 0 1.530 1.480 1.530 1.450 1.550 133,000 198,820 1.4949 1.503 1.454 1.503 1.425 1.523 135,367 1.4688 0.00%
2011-04-08 0 1.530 1.500 1.530 1.480 1.560 134,000 203,450 1.5183 1.503 1.474 1.503 1.454 1.533 136,384 1.4917 0.66%
2011-04-07 0 1.520 1.490 1.520 1.480 1.570 227,000 344,370 1.5170 1.493 1.464 1.493 1.454 1.543 231,039 1.4905 -3.18%
2011-04-06 0 1.570 1.510 1.570 1.500 1.590 295,000 453,650 1.5378 1.543 1.484 1.543 1.474 1.562 300,249 1.5109 2.61%
2011-04-04 0 1.530 1.480 1.530 1.480 1.570 242,000 365,120 1.5088 1.503 1.454 1.503 1.454 1.543 246,306 1.4824 -1.92%
2011-04-01 0 1.560 1.510 1.560 1.490 1.580 52,000 80,310 1.5444 1.533 1.484 1.533 1.464 1.552 52,925 1.5174 2.63%
2011-03-31 0 1.520 1.510 1.520 1.450 1.580 164,000 247,220 1.5074 1.493 1.484 1.493 1.425 1.552 166,918 1.4811 -2.56%
2011-03-30 0 1.560 1.530 1.560 1.540 1.590 47,000 73,010 1.5534 1.533 1.503 1.533 1.513 1.562 47,836 1.5262 -0.64%
2011-03-29 0 1.570 1.540 1.570 1.540 1.590 65,000 100,620 1.5480 1.543 1.513 1.543 1.513 1.562 66,157 1.5209 -1.26%
2011-03-28 0 1.590 1.580 1.590 1.570 1.590 21,000 33,240 1.5829 1.562 1.552 1.562 1.543 1.562 21,374 1.5552 0.00%
2011-03-25 0 1.590 1.540 1.590 1.570 1.590 34,000 53,720 1.5800 1.562 1.513 1.562 1.543 1.562 34,605 1.5524 1.27%
2011-03-24 0 1.570 1.530 1.580 1.530 1.580 164,000 256,940 1.5667 1.543 1.503 1.552 1.503 1.552 166,918 1.5393 0.00%
2011-03-23 0 1.570 1.530 1.570 1.480 1.570 164,000 250,320 1.5263 1.543 1.503 1.543 1.454 1.543 166,918 1.4997 1.95%
2011-03-22 0 1.540 1.530 1.540 1.500 1.540 97,000 147,370 1.5193 1.513 1.503 1.513 1.474 1.513 98,726 1.4927 -1.28%
2011-03-21 0 1.560 1.560 1.570 1.530 1.560 13,000 20,070 1.5438 1.533 1.533 1.543 1.503 1.533 13,231 1.5169 -0.64%
2011-03-18 0 1.570 1.530 1.570 1.530 1.570 35,000 53,970 1.5420 1.543 1.503 1.543 1.503 1.543 35,623 1.5150 0.64%
2011-03-17 0 1.560 1.520 1.560 1.500 1.570 118,000 178,920 1.5163 1.533 1.493 1.533 1.474 1.543 120,100 1.4898 1.30%
2011-03-16 0 1.540 1.490 1.540 1.500 1.600 138,000 211,540 1.5329 1.513 1.464 1.513 1.474 1.572 140,456 1.5061 -3.14%
2011-03-15 0 1.590 1.550 1.590 1.540 1.600 5,000 7,860 1.5720 1.562 1.523 1.562 1.513 1.572 5,089 1.5445 -0.62%
2011-03-14 0 1.600 1.580 1.600 1.570 1.650 34,000 55,350 1.6279 1.572 1.552 1.572 1.543 1.621 34,605 1.5995 0.00%
2011-03-11 0 1.600 1.570 1.600 1.560 1.620 18,000 28,250 1.5694 1.572 1.543 1.572 1.533 1.592 18,320 1.5420 0.00%
2011-03-10 0 1.600 1.570 1.600 1.540 1.620 13,000 20,470 1.5746 1.572 1.543 1.572 1.513 1.592 13,231 1.5471 1.91%
2011-03-09 0 1.570 1.570 1.590 1.560 1.620 838,000 1,331,800 1.5893 1.543 1.543 1.562 1.533 1.592 852,911 1.5615 -0.63%
2011-03-08 0 1.580 1.560 1.580 1.540 1.590 67,000 104,860 1.5651 1.552 1.533 1.552 1.513 1.562 68,192 1.5377 -0.63%
2011-03-07 0 1.590 1.570 1.590 1.540 1.610 126,000 199,310 1.5818 1.562 1.543 1.562 1.513 1.582 128,242 1.5542 3.25%
2011-03-04 0 1.540 1.550 1.590 1.530 1.600 141,000 221,020 1.5675 1.513 1.523 1.562 1.503 1.572 143,509 1.5401 -2.53%
2011-03-03 0 1.580 1.570 1.580 1.550 1.600 48,300 75,479 1.5627 1.552 1.543 1.552 1.523 1.572 49,159 1.5354 0.64%
2011-03-02 0 1.570 1.570 1.590 1.540 1.590 74,000 116,440 1.5735 1.543 1.543 1.562 1.513 1.562 75,317 1.5460 -1.26%
2011-03-01 0 1.590 1.580 1.590 1.570 1.590 29,000 45,980 1.5855 1.562 1.552 1.562 1.543 1.562 29,516 1.5578 0.00%
2011-02-28 0 1.590 1.570 1.590 1.570 1.620 33,000 52,170 1.5809 1.562 1.543 1.562 1.543 1.592 33,587 1.5533 0.63%
2011-02-25 0 1.580 1.540 1.580 1.550 1.600 27,000 42,580 1.5770 1.552 1.513 1.552 1.523 1.572 27,480 1.5495 0.00%
2011-02-24 0 1.580 1.540 1.580 1.520 1.600 340,000 526,620 1.5489 1.552 1.513 1.552 1.493 1.572 346,050 1.5218 -1.25%
2011-02-23 0 1.600 1.540 1.600 1.540 1.600 103,000 159,690 1.5504 1.572 1.513 1.572 1.513 1.572 104,833 1.5233 0.00%
2011-02-22 0 1.600 1.520 1.600 1.500 1.600 386,000 588,330 1.5242 1.572 1.493 1.572 1.474 1.572 392,868 1.4975 0.00%
2011-02-21 0 1.600 1.570 1.600 1.530 1.600 60,000 92,620 1.5437 1.572 1.543 1.572 1.503 1.572 61,068 1.5167 1.91%
2011-02-18 0 1.570 1.540 1.570 1.540 1.610 4,000 6,300 1.5750 1.543 1.513 1.543 1.513 1.582 4,071 1.5475 -1.26%
2011-02-17 0 1.590 1.530 1.590 1.580 1.600 54,000 85,860 1.5900 1.562 1.503 1.562 1.552 1.572 54,961 1.5622 0.00%
2011-02-16 0 1.590 1.540 1.590 1.560 1.590 63,000 98,930 1.5703 1.562 1.513 1.562 1.533 1.562 64,121 1.5429 0.63%
2011-02-15 0 1.580 1.540 1.580 1.580 1.590 7,000 11,070 1.5814 1.552 1.513 1.552 1.552 1.562 7,125 1.5538 0.00%
2011-02-14 0 1.580 1.560 1.580 1.520 1.590 19,000 29,380 1.5463 1.552 1.533 1.552 1.493 1.562 19,338 1.5193 -0.63%
2011-02-11 0 1.590 1.550 1.590 1.540 1.590 41,000 63,530 1.5495 1.562 1.523 1.562 1.513 1.562 41,730 1.5224 1.27%
2011-02-10 0 1.570 1.550 1.570 1.540 1.600 34,000 52,620 1.5476 1.543 1.523 1.543 1.513 1.572 34,605 1.5206 -1.26%
2011-02-09 0 1.590 1.550 1.590 1.530 1.590 33,000 51,250 1.5530 1.562 1.523 1.562 1.503 1.562 33,587 1.5259 0.63%
2011-02-08 0 1.580 1.560 1.580 1.590 1.650 2,000 3,240 1.6200 1.552 1.533 1.552 1.562 1.621 2,036 1.5917 -0.63%
2011-02-07 0 1.590 1.550 1.590 1.550 1.600 35,000 54,770 1.5649 1.562 1.523 1.562 1.523 1.572 35,623 1.5375 0.00%
2011-02-02 0 1.590 1.580 1.590 1.550 1.600 46,000 73,460 1.5970 1.562 1.552 1.562 1.523 1.572 46,819 1.5690 -0.62%
2011-02-01 0 1.600 1.590 1.600 1.540 1.600 23,000 35,690 1.5517 1.572 1.562 1.572 1.513 1.572 23,409 1.5246 0.63%
2011-01-31 0 1.590 1.540 1.590 1.520 1.600 132,000 205,490 1.5567 1.562 1.513 1.562 1.493 1.572 134,349 1.5295 1.27%
2011-01-28 0 1.570 1.540 1.570 1.540 1.580 211,000 329,390 1.5611 1.543 1.513 1.543 1.513 1.552 214,754 1.5338 0.64%
2011-01-27 0 1.560 1.550 1.560 1.540 1.610 74,000 115,760 1.5643 1.533 1.523 1.533 1.513 1.582 75,317 1.5370 -1.27%
2011-01-26 0 1.580 1.520 1.580 1.580 1.620 3,000 4,820 1.6067 1.552 1.493 1.552 1.552 1.592 3,053 1.5786 -0.63%
2011-01-25 0 1.590 1.580 1.590 1.530 1.590 396,000 618,770 1.5626 1.562 1.552 1.562 1.503 1.562 403,046 1.5352 1.27%
2011-01-24 0 1.570 1.530 1.570 1.530 1.590 43,000 66,220 1.5400 1.543 1.503 1.543 1.503 1.562 43,765 1.5131 0.00%
2011-01-21 0 1.570 1.550 1.570 1.520 1.590 737,000 1,149,680 1.5599 1.543 1.523 1.543 1.493 1.562 750,114 1.5327 0.00%
2011-01-20 0 1.570 1.540 1.570 1.540 1.590 23,000 35,530 1.5448 1.543 1.513 1.543 1.513 1.562 23,409 1.5178 0.00%
2011-01-19 0 1.570 1.560 1.570 1.550 1.590 117,000 183,700 1.5701 1.543 1.533 1.543 1.523 1.562 119,082 1.5426 0.00%
2011-01-18 0 1.570 1.550 1.570 1.520 1.590 543,000 835,490 1.5387 1.543 1.523 1.543 1.493 1.562 552,662 1.5118 2.61%
2011-01-17 0 1.530 1.520 1.530 1.500 1.530 250,000 378,770 1.5151 1.503 1.493 1.503 1.474 1.503 254,448 1.4886 1.32%
2011-01-14 0 1.510 1.470 1.510 1.470 1.590 301,000 450,660 1.4972 1.484 1.444 1.484 1.444 1.562 306,356 1.4710 -0.66%
2011-01-13 0 1.520 1.480 1.520 1.480 1.560 50,000 74,310 1.4862 1.493 1.454 1.493 1.454 1.533 50,890 1.4602 0.00%
2011-01-12 0 1.520 1.490 1.520 1.470 1.530 38,000 56,520 1.4874 1.493 1.464 1.493 1.444 1.503 38,676 1.4614 -0.65%
2011-01-11 0 1.530 1.510 1.530 1.440 1.530 452,000 676,170 1.4960 1.503 1.484 1.503 1.415 1.503 460,043 1.4698 2.68%
2011-01-10 0 1.490 1.430 1.490 1.430 1.550 282,000 408,920 1.4501 1.464 1.405 1.464 1.405 1.523 287,018 1.4247 0.00%
2011-01-07 0 1.490 1.420 1.490 1.390 1.490 715,000 1,016,960 1.4223 1.464 1.395 1.464 1.366 1.464 727,722 1.3975 2.76%
2011-01-06 0 1.450 1.430 1.450 1.420 1.610 1,552,000 2,251,230 1.4505 1.425 1.405 1.425 1.395 1.582 1,579,616 1.4252 -4.61%
2011-01-05 0 1.520 1.500 1.520 1.500 1.550 67,000 101,020 1.5078 1.493 1.474 1.493 1.474 1.523 68,192 1.4814 0.66%
2011-01-04 0 1.510 1.500 1.510 1.450 1.520 46,000 67,590 1.4693 1.484 1.474 1.484 1.425 1.493 46,819 1.4437 0.67%
2011-01-03 0 1.500 1.460 1.500 1.430 1.510 410,000 601,070 1.4660 1.474 1.434 1.474 1.405 1.484 417,295 1.4404 0.00%
2010-12-31 0 1.500 1.470 1.490 1.450 1.600 487,000 716,120 1.4705 1.474 1.444 1.464 1.425 1.572 495,665 1.4448 -4.46%
2010-12-30 0 1.570 1.500 1.570 1.500 1.570 90,000 138,440 1.5382 1.543 1.474 1.543 1.474 1.543 91,601 1.5113 1.95%
2010-12-29 0 1.540 1.500 1.540 1.510 1.590 35,000 53,220 1.5206 1.513 1.474 1.513 1.484 1.562 35,623 1.4940 -0.65%
2010-12-28 0 1.550 1.540 1.550 1.500 1.600 177,000 268,060 1.5145 1.523 1.513 1.523 1.474 1.572 180,149 1.4880 0.00%
2010-12-24 0 1.550 1.540 1.580 1.550 1.600 84,000 131,030 1.5599 1.523 1.513 1.552 1.523 1.572 85,495 1.5326 -3.13%
2010-12-23 0 1.600 1.570 1.600 1.550 1.600 4,000 6,330 1.5825 1.572 1.543 1.572 1.523 1.572 4,071 1.5548 0.00%
2010-12-22 0 1.600 1.560 1.600 1.550 1.640 183,000 289,200 1.5803 1.572 1.533 1.572 1.523 1.611 186,256 1.5527 0.00%
2010-12-21 0 1.600 1.580 1.600 1.540 1.600 600,000 954,170 1.5903 1.572 1.552 1.572 1.513 1.572 610,676 1.5625 0.63%
2010-12-20 0 1.590 1.580 1.590 1.500 1.600 266,000 409,870 1.5409 1.562 1.552 1.562 1.474 1.572 270,733 1.5139 0.00%
2010-12-17 0 1.590 1.580 1.590 1.540 1.590 90,000 140,270 1.5586 1.562 1.552 1.562 1.513 1.562 91,601 1.5313 0.63%
2010-12-16 0 1.580 1.530 1.580 1.540 1.600 239,000 373,260 1.5618 1.552 1.503 1.552 1.513 1.572 243,253 1.5345 1.28%
2010-12-15 0 1.560 1.560 1.570 1.510 1.580 50,000 77,250 1.5450 1.533 1.533 1.543 1.484 1.552 50,890 1.5180 0.00%
2010-12-14 0 1.560 1.560 1.580 1.500 1.610 179,000 282,050 1.5757 1.533 1.533 1.552 1.474 1.582 182,185 1.5482 -1.89%
2010-12-13 0 1.590 1.560 1.590 1.540 1.610 239,000 378,750 1.5847 1.562 1.533 1.562 1.513 1.582 243,253 1.5570 -1.24%
2010-12-10 0 1.610 1.600 1.610 1.540 1.610 531,000 829,320 1.5618 1.582 1.572 1.582 1.513 1.582 540,448 1.5345 1.90%
2010-12-09 0 1.580 1.530 1.580 1.540 1.610 212,000 331,870 1.5654 1.552 1.503 1.552 1.513 1.582 215,772 1.5381 0.00%
2010-12-08 0 1.580 1.570 1.580 1.550 1.630 35,000 54,780 1.5651 1.552 1.543 1.552 1.523 1.602 35,623 1.5378 -1.25%
2010-12-07 0 1.600 1.560 1.600 1.570 1.620 122,000 193,530 1.5863 1.572 1.533 1.572 1.543 1.592 124,171 1.5586 -0.62%
2010-12-06 0 1.610 1.550 1.610 1.590 1.630 112,000 179,850 1.6058 1.582 1.523 1.582 1.562 1.602 113,993 1.5777 0.00%
2010-12-03 0 1.610 1.600 1.610 1.550 1.630 313,000 498,690 1.5933 1.582 1.572 1.582 1.523 1.602 318,569 1.5654 0.62%
2010-12-02 0 1.600 1.580 1.600 1.550 1.620 564,000 899,820 1.5954 1.572 1.552 1.572 1.523 1.592 574,036 1.5675 1.91%
2010-12-01 0 1.570 1.550 1.570 1.520 1.600 174,000 271,600 1.5609 1.543 1.523 1.543 1.493 1.572 177,096 1.5336 -0.63%
2010-11-30 0 1.580 1.500 1.580 1.520 1.600 175,000 272,400 1.5566 1.552 1.474 1.552 1.493 1.572 178,114 1.5294 2.60%
2010-11-29 0 1.540 1.530 1.540 1.470 1.540 296,000 445,070 1.5036 1.513 1.503 1.513 1.444 1.513 301,267 1.4773 3.36%
2010-11-26 0 1.490 1.460 1.490 1.460 1.600 88,000 130,990 1.4885 1.464 1.434 1.464 1.434 1.572 89,566 1.4625 -0.67%
2010-11-25 0 1.500 1.480 1.500 1.450 1.540 169,000 253,180 1.4981 1.474 1.454 1.474 1.425 1.513 172,007 1.4719 3.45%
2010-11-24 0 1.450 1.450 1.480 1.450 1.520 119,000 175,650 1.4761 1.425 1.425 1.454 1.425 1.493 121,117 1.4502 -3.33%
2010-11-23 0 1.500 1.490 1.510 1.460 1.520 86,000 126,770 1.4741 1.474 1.464 1.484 1.434 1.493 87,530 1.4483 -0.66%
2010-11-22 0 1.510 1.510 1.520 1.480 1.480 23,000 34,060 1.4809 1.484 1.484 1.493 1.454 1.454 23,409 1.4550 0.00%
2010-11-19 0 1.510 1.490 1.510 1.450 1.510 11,000 16,390 1.4900 1.484 1.464 1.484 1.425 1.484 11,196 1.4640 0.00%
2010-11-18 0 1.510 1.470 1.510 1.480 1.510 23,000 34,700 1.5087 1.484 1.444 1.484 1.454 1.484 23,409 1.4823 -0.66%
2010-11-17 0 1.520 1.490 1.520 1.440 1.520 240,000 349,940 1.4581 1.493 1.464 1.493 1.415 1.493 244,270 1.4326 0.00%
2010-11-16 0 1.520 1.470 1.520 1.470 1.540 213,000 318,400 1.4948 1.493 1.444 1.493 1.444 1.513 216,790 1.4687 -1.30%
2010-11-15 0 1.540 1.520 1.540 1.510 1.540 58,000 88,260 1.5217 1.513 1.493 1.513 1.484 1.513 59,032 1.4951 0.00%
2010-11-12 0 1.540 1.530 1.540 1.490 1.540 69,000 104,960 1.5212 1.513 1.503 1.513 1.464 1.513 70,228 1.4946 0.00%
2010-11-11 0 1.540 1.530 1.540 1.510 1.600 286,000 438,000 1.5315 1.513 1.503 1.513 1.484 1.572 291,089 1.5047 -3.75%
2010-11-10 0 1.600 1.550 1.600 1.550 1.600 2,000 3,150 1.5750 1.572 1.523 1.572 1.523 1.572 2,036 1.5475 0.00%
2010-11-09 0 1.600 1.560 1.600 1.530 1.600 31,000 47,930 1.5461 1.572 1.533 1.572 1.503 1.572 31,552 1.5191 3.23%
2010-11-08 0 1.550 1.540 1.560 1.520 1.600 94,000 143,860 1.5304 1.523 1.513 1.533 1.493 1.572 95,673 1.5037 -1.27%
2010-11-05 0 1.570 1.560 1.570 1.530 1.580 56,000 85,890 1.5338 1.543 1.533 1.543 1.503 1.552 56,996 1.5069 -1.87%
2010-11-04 0 1.600 1.570 1.600 1.530 1.620 188,000 292,750 1.5572 1.572 1.543 1.572 1.503 1.592 191,345 1.5300 0.00%
2010-11-03 0 1.600 1.570 1.600 1.530 1.630 275,000 428,740 1.5591 1.572 1.543 1.572 1.503 1.602 279,893 1.5318 1.91%
2010-11-02 0 1.570 1.560 1.570 1.540 1.580 411,000 643,800 1.5664 1.543 1.533 1.543 1.513 1.552 418,313 1.5390 -0.63%
2010-11-01 0 1.580 1.560 1.580 1.530 1.640 339,000 533,820 1.5747 1.552 1.533 1.552 1.503 1.611 345,032 1.5472 -2.47%
2010-10-29 0 1.620 1.600 1.620 1.520 1.620 148,000 230,350 1.5564 1.592 1.572 1.592 1.493 1.592 150,633 1.5292 1.89%
2010-10-28 0 1.590 1.560 1.590 1.520 1.630 283,000 437,930 1.5475 1.562 1.533 1.562 1.493 1.602 288,036 1.5204 -2.45%
2010-10-27 0 1.630 1.600 1.630 1.580 1.630 548,000 879,080 1.6042 1.602 1.572 1.602 1.552 1.602 557,751 1.5761 0.62%
2010-10-26 0 1.620 1.600 1.620 1.560 1.630 61,000 97,500 1.5984 1.592 1.572 1.592 1.533 1.602 62,085 1.5704 1.25%
2010-10-25 0 1.600 1.500 1.600 1.530 1.660 781,000 1,245,080 1.5942 1.572 1.474 1.572 1.503 1.631 794,897 1.5663 -0.62%
2010-10-22 0 1.610 1.540 1.610 1.520 1.700 318,000 497,760 1.5653 1.582 1.513 1.582 1.493 1.670 323,658 1.5379 0.62%
2010-10-21 0 1.600 1.510 1.600 1.500 1.600 342,000 519,780 1.5198 1.572 1.484 1.572 1.474 1.572 348,085 1.4933 6.67%
2010-10-20 0 1.500 1.490 1.500 1.480 1.600 1,170,000 1,758,260 1.5028 1.474 1.464 1.474 1.454 1.572 1,190,819 1.4765 -5.66%
2010-10-19 0 1.590 1.530 1.590 1.530 1.600 106,000 164,490 1.5518 1.562 1.503 1.562 1.503 1.572 107,886 1.5247 0.63%
2010-10-18 0 1.580 1.550 1.580 1.470 1.600 517,000 771,100 1.4915 1.552 1.523 1.552 1.444 1.572 526,199 1.4654 2.60%
2010-10-15 0 1.540 1.520 1.540 1.480 1.570 672,000 1,026,740 1.5279 1.513 1.493 1.513 1.454 1.543 683,957 1.5012 2.67%
2010-10-14 0 1.500 1.500 1.510 1.420 1.520 1,200,000 1,787,790 1.4898 1.474 1.474 1.484 1.395 1.493 1,221,352 1.4638 0.67%
2010-10-13 0 1.490 1.450 1.490 1.440 1.540 142,000 207,240 1.4594 1.464 1.425 1.464 1.415 1.513 144,527 1.4339 -0.67%
2010-10-12 0 1.500 1.470 1.500 1.450 1.550 169,000 246,470 1.4584 1.474 1.444 1.474 1.425 1.523 172,007 1.4329 0.00%
2010-10-11 0 1.500 1.450 1.500 1.400 1.520 948,000 1,362,140 1.4369 1.474 1.425 1.474 1.376 1.493 964,868 1.4117 3.45%
2010-10-08 0 1.450 1.430 1.460 1.400 1.500 43,000 62,340 1.4498 1.425 1.405 1.434 1.376 1.474 43,765 1.4244 2.84%
2010-10-07 0 1.410 1.400 1.420 1.400 1.450 106,000 149,780 1.4130 1.385 1.376 1.395 1.376 1.425 107,886 1.3883 0.00%
2010-10-06 0 1.410 1.410 1.440 1.410 1.450 61,000 86,560 1.4190 1.385 1.385 1.415 1.385 1.425 62,085 1.3942 0.00%
2010-10-05 0 1.410 1.400 1.410 1.390 1.500 134,000 189,130 1.4114 1.385 1.376 1.385 1.366 1.474 136,384 1.3867 -2.08%
2010-10-04 0 1.440 1.410 1.450 1.380 1.500 617,000 858,170 1.3909 1.415 1.385 1.425 1.356 1.474 627,979 1.3666 2.86%
2010-09-30 0 1.400 1.400 1.420 1.390 1.460 499,000 707,840 1.4185 1.376 1.376 1.395 1.366 1.434 507,879 1.3937 -2.78%
2010-09-29 0 1.440 1.420 1.440 1.400 1.470 203,000 291,310 1.4350 1.415 1.395 1.415 1.376 1.444 206,612 1.4099 -2.04%
2010-09-28 0 1.470 1.470 1.480 1.460 1.530 123,000 181,220 1.4733 1.444 1.444 1.454 1.434 1.503 125,189 1.4476 -2.00%
2010-09-27 0 1.500 1.480 1.500 1.470 1.550 169,000 251,680 1.4892 1.474 1.454 1.474 1.444 1.523 172,007 1.4632 -3.23%
2010-09-24 0 1.550 1.500 1.550 1.450 1.550 152,000 230,510 1.5165 1.523 1.474 1.523 1.425 1.523 154,705 1.4900 4.03%
2010-09-22 0 1.490 1.480 1.490 1.450 1.500 64,000 94,420 1.4753 1.464 1.454 1.464 1.425 1.474 65,139 1.4495 -0.67%
2010-09-21 0 1.500 1.480 1.500 1.460 1.540 102,000 152,540 1.4955 1.474 1.454 1.474 1.434 1.513 103,815 1.4693 1.35%
2010-09-20 0 1.480 1.460 1.490 1.410 1.550 351,000 510,930 1.4556 1.454 1.434 1.464 1.385 1.523 357,246 1.4302 -1.33%
2010-09-17 0 1.500 1.500 1.540 1.460 1.550 219,000 327,970 1.4976 1.474 1.474 1.513 1.434 1.523 222,897 1.4714 1.35%
2010-09-16 0 1.480 1.450 1.480 1.430 1.500 97,000 141,720 1.4610 1.454 1.425 1.454 1.405 1.474 98,726 1.4355 0.68%
2010-09-15 0 1.470 1.440 1.470 1.440 1.530 61,000 90,140 1.4777 1.444 1.415 1.444 1.415 1.503 62,085 1.4519 3.52%
2010-09-14 0 1.420 1.500 1.520 1.420 1.550 486,000 711,670 1.4643 1.395 1.474 1.493 1.395 1.523 494,648 1.4387 -5.96%
2010-09-13 0 1.510 1.480 1.510 1.480 1.550 92,000 139,520 1.5165 1.484 1.454 1.484 1.454 1.523 93,637 1.4900 -2.58%
2010-09-10 0 1.550 1.530 1.550 1.460 1.550 263,000 393,170 1.4949 1.523 1.503 1.523 1.434 1.523 267,680 1.4688 4.03%
2010-09-09 0 1.490 1.480 1.490 1.460 1.510 399,000 595,040 1.4913 1.464 1.454 1.464 1.434 1.484 406,100 1.4653 0.00%
2010-09-08 0 1.490 1.440 1.490 1.460 1.530 22,000 32,290 1.4677 1.464 1.415 1.464 1.434 1.503 22,391 1.4421 2.76%
2010-09-07 0 1.450 1.450 1.490 1.440 1.580 212,000 314,540 1.4837 1.425 1.425 1.464 1.415 1.552 215,772 1.4577 -3.97%
2010-09-06 0 1.510 1.490 1.510 1.400 1.510 743,000 1,096,140 1.4753 1.484 1.464 1.484 1.376 1.484 756,221 1.4495 7.86%
2010-09-03 0 1.400 1.350 1.400 1.300 1.420 476,000 647,500 1.3603 1.376 1.326 1.376 1.277 1.395 484,470 1.3365 4.48%
2010-09-02 0 1.340 1.300 1.340 1.300 1.400 342,000 458,700 1.3412 1.317 1.277 1.317 1.277 1.376 348,085 1.3178 3.08%
2010-09-01 0 1.300 1.300 1.330 1.260 1.380 64,000 82,840 1.2944 1.277 1.277 1.307 1.238 1.356 65,139 1.2717 1.56%
2010-08-31 0 1.280 1.280 1.300 1.270 1.350 78,000 101,010 1.2950 1.258 1.258 1.277 1.248 1.326 79,388 1.2724 -2.29%
2010-08-30 0 1.310 1.290 1.310 1.280 1.390 168,000 219,020 1.3037 1.287 1.267 1.287 1.258 1.366 170,989 1.2809 -0.76%
2010-08-27 0 1.320 1.320 1.360 1.320 1.430 33,000 44,330 1.3433 1.297 1.297 1.336 1.297 1.405 33,587 1.3198 -6.38%
2010-08-26 0 1.410 1.360 1.410 1.390 1.480 5,000 7,110 1.4220 1.385 1.336 1.385 1.366 1.454 5,089 1.3971 2.92%
2010-08-25 0 1.370 1.370 1.430 1.370 1.480 16,000 22,340 1.3963 1.346 1.346 1.405 1.346 1.454 16,285 1.3718 -2.84%
2010-08-24 0 1.410 1.380 1.410 1.410 1.480 28,000 39,720 1.4186 1.385 1.356 1.385 1.385 1.454 28,498 1.3938 0.00%
2010-08-23 0 1.410 1.370 1.410 1.400 1.500 11,000 15,690 1.4264 1.385 1.346 1.385 1.376 1.474 11,196 1.4014 -2.76%
2010-08-20 0 1.450 1.390 1.450 1.390 1.460 5,000 7,140 1.4280 1.425 1.366 1.425 1.366 1.434 5,089 1.4030 0.69%
2010-08-19 0 1.440 1.400 1.450 1.450 1.480 5,000 7,300 1.4600 1.415 1.376 1.425 1.425 1.454 5,089 1.4345 5.11%
2010-08-18 0 1.370 1.370 1.450 1.370 1.490 10,000 14,320 1.4320 1.346 1.346 1.425 1.346 1.464 10,178 1.4070 -2.84%
2010-08-17 0 1.410 1.350 1.410 1.410 1.420 2,000 2,830 1.4150 1.385 1.326 1.385 1.385 1.395 2,036 1.3903 0.00%
2010-08-16 0 1.410 1.350 1.410 1.310 1.490 179,000 247,480 1.3826 1.385 1.326 1.385 1.287 1.464 182,185 1.3584 1.44%
2010-08-13 0 1.390 1.350 1.390 1.340 1.420 73,000 99,690 1.3656 1.366 1.326 1.366 1.317 1.395 74,299 1.3417 0.00%
2010-08-12 0 1.390 1.350 1.390 1.400 1.420 3,000 4,240 1.4133 1.366 1.326 1.366 1.376 1.395 3,053 1.3886 0.72%
2010-08-11 0 1.380 1.340 1.380 1.380 1.430 11,000 15,480 1.4073 1.356 1.317 1.356 1.356 1.405 11,196 1.3827 -2.13%
2010-08-10 0 1.410 1.390 1.410 1.390 1.430 34,000 47,410 1.3944 1.385 1.366 1.385 1.366 1.405 34,605 1.3700 1.44%
2010-08-09 0 1.390 1.370 1.390 1.370 1.430 36,000 50,640 1.4067 1.366 1.346 1.366 1.346 1.405 36,641 1.3821 0.72%
2010-08-06 0 1.380 1.380 1.410 1.380 1.500 35,000 48,750 1.3929 1.356 1.356 1.385 1.356 1.474 35,623 1.3685 -2.82%
2010-08-05 0 1.420 1.360 1.420 1.420 1.460 6,000 8,650 1.4417 1.395 1.336 1.395 1.395 1.434 6,107 1.4165 -0.70%
2010-08-04 0 1.430 1.370 1.430 1.430 1.500 5,000 7,360 1.4720 1.405 1.346 1.405 1.405 1.474 5,089 1.4463 -2.05%
2010-08-03 0 1.460 1.380 1.460 1.380 1.500 59,000 83,370 1.4131 1.434 1.356 1.434 1.356 1.474 60,050 1.3883 1.39%
2010-08-02 0 1.440 1.410 1.440 1.440 1.440 6,000 8,400 1.4000 1.415 1.385 1.415 1.415 1.415 6,107 1.3755 4.35%
2010-07-30 0 1.380 1.350 1.380 1.250 1.450 445,000 606,750 1.3635 1.356 1.326 1.356 1.228 1.425 452,918 1.3396 -2.13%
2010-07-29 0 1.410 1.410 1.440 1.410 1.450 123,000 176,690 1.4365 1.385 1.385 1.415 1.385 1.425 125,189 1.4114 -4.73%
2010-07-28 0 1.480 1.430 1.480 1.430 1.500 22,000 31,740 1.4427 1.454 1.405 1.454 1.405 1.474 22,391 1.4175 3.50%
2010-07-27 0 1.430 1.430 1.450 1.430 1.500 37,000 53,710 1.4516 1.405 1.405 1.425 1.405 1.474 37,658 1.4262 -4.03%
2010-07-26 0 1.490 1.430 1.490 1.430 1.500 38,000 56,450 1.4855 1.464 1.405 1.464 1.405 1.474 38,676 1.4596 2.76%
2010-07-23 0 1.450 1.390 1.450 1.400 1.490 383,000 543,790 1.4198 1.425 1.366 1.425 1.376 1.464 389,815 1.3950 0.69%
2010-07-22 0 1.440 1.420 1.440 1.400 1.450 2,349,000 3,353,460 1.4276 1.415 1.395 1.415 1.376 1.425 2,390,797 1.4027 2.13%
2010-07-21 0 1.410 1.410 1.430 1.380 1.430 47,000 65,940 1.4030 1.385 1.385 1.405 1.356 1.405 47,836 1.3785 0.00%
2010-07-20 0 1.410 1.360 1.430 1.290 1.420 189,000 257,210 1.3609 1.385 1.336 1.405 1.267 1.395 192,363 1.3371 8.46%
2010-07-19 0 1.300 1.300 1.340 1.290 1.360 118,000 159,250 1.3496 1.277 1.277 1.317 1.267 1.336 120,100 1.3260 -2.99%
2010-07-16 0 1.340 1.320 1.370 1.340 1.400 103,000 140,310 1.3622 1.317 1.297 1.346 1.317 1.376 104,833 1.3384 0.00%
2010-07-15 0 1.340 1.340 1.380 1.330 1.390 2,000 2,720 1.3600 1.317 1.317 1.356 1.307 1.366 2,036 1.3362 -2.90%
2010-07-14 0 1.380 1.340 1.380 1.340 1.430 269,000 370,270 1.3765 1.356 1.317 1.356 1.317 1.405 273,786 1.3524 -1.43%
2010-07-13 0 1.400 1.380 1.420 1.400 1.450 69,000 97,540 1.4136 1.376 1.356 1.395 1.376 1.425 70,228 1.3889 0.00%
2010-07-12 0 1.400 1.390 1.450 1.400 1.530 627,000 902,310 1.4391 1.376 1.366 1.425 1.376 1.503 638,157 1.4139 -7.28%
2010-07-09 0 1.510 1.500 1.550 1.500 1.630 255,000 389,990 1.5294 1.484 1.474 1.523 1.474 1.602 259,537 1.5026 -5.63%
2010-07-08 0 1.600 1.570 1.600 1.520 1.600 193,000 299,470 1.5517 1.572 1.543 1.572 1.493 1.572 196,434 1.5245 3.90%
2010-07-07 0 1.540 1.520 1.540 1.530 1.580 64,000 98,840 1.5444 1.513 1.493 1.513 1.503 1.552 65,139 1.5174 -2.53%
2010-07-06 0 1.580 1.560 1.580 1.530 1.580 12,000 18,500 1.5417 1.552 1.533 1.552 1.503 1.552 12,214 1.5147 2.60%
2010-07-05 0 1.540 1.530 1.560 1.520 1.570 91,000 139,520 1.5332 1.513 1.503 1.533 1.493 1.543 92,619 1.5064 0.65%
2010-07-02 0 1.530 1.530 1.570 1.530 1.600 91,000 141,000 1.5495 1.503 1.503 1.543 1.503 1.572 92,619 1.5224 -1.92%
2010-06-30 0 1.560 1.550 1.560 1.540 1.590 78,000 121,700 1.5603 1.533 1.523 1.533 1.513 1.562 79,388 1.5330 -0.64%
2010-06-29 0 1.570 1.530 1.570 1.540 1.580 131,000 204,500 1.5611 1.543 1.503 1.543 1.513 1.552 133,331 1.5338 0.00%
2010-06-28 0 1.570 1.550 1.580 1.540 1.600 43,000 67,850 1.5779 1.543 1.523 1.552 1.513 1.572 43,765 1.5503 0.00%
2010-06-25 0 1.570 1.560 1.570 1.540 1.580 32,000 49,860 1.5581 1.543 1.533 1.543 1.513 1.552 32,569 1.5309 1.95%
2010-06-24 0 1.540 1.530 1.550 1.530 1.580 442,000 685,200 1.5502 1.513 1.503 1.523 1.503 1.552 449,865 1.5231 -0.65%
2010-06-23 0 1.550 1.540 1.550 1.530 1.570 43,000 66,410 1.5444 1.523 1.513 1.523 1.503 1.543 43,765 1.5174 -1.27%
2010-06-22 0 1.570 1.540 1.570 1.540 1.570 21,000 32,460 1.5457 1.543 1.513 1.543 1.513 1.543 21,374 1.5187 0.00%
2010-06-21 0 1.570 1.550 1.570 1.530 1.570 100,000 154,950 1.5495 1.543 1.523 1.543 1.503 1.543 101,779 1.5224 0.64%
2010-06-18 0 1.560 1.550 1.560 1.520 1.660 77,000 118,330 1.5368 1.533 1.523 1.533 1.493 1.631 78,370 1.5099 0.00%
2010-06-17 0 1.560 1.520 1.560 1.520 1.620 124,000 192,850 1.5552 1.533 1.493 1.533 1.493 1.592 126,206 1.5281 0.65%
2010-06-15 0 1.550 1.510 1.560 1.510 1.590 250,000 383,160 1.5326 1.523 1.484 1.533 1.484 1.562 254,448 1.5058 0.00%
2010-06-14 0 1.550 1.520 1.550 1.480 1.550 512,000 774,380 1.5125 1.523 1.493 1.523 1.454 1.523 521,110 1.4860 4.73%
2010-06-11 0 1.480 1.450 1.480 1.450 1.480 239,000 349,300 1.4615 1.454 1.425 1.454 1.425 1.454 243,253 1.4360 2.78%
2010-06-10 0 1.440 1.410 1.440 1.410 1.450 3,000 4,300 1.4333 1.415 1.385 1.415 1.385 1.425 3,053 1.4083 0.00%
2010-06-09 0 1.440 1.410 1.440 1.420 1.460 15,000 21,630 1.4420 1.415 1.385 1.415 1.395 1.434 15,267 1.4168 -0.69%
2010-06-08 0 1.450 1.410 1.450 1.400 1.450 61,000 86,760 1.4223 1.425 1.385 1.425 1.376 1.425 62,085 1.3974 2.11%
2010-06-07 0 1.420 1.400 1.430 1.410 1.430 54,000 76,180 1.4107 1.395 1.376 1.405 1.385 1.405 54,961 1.3861 -1.39%
2010-06-04 0 1.440 1.410 1.440 1.400 1.520 255,000 360,860 1.4151 1.415 1.385 1.415 1.376 1.493 259,537 1.3904 0.00%
2010-06-03 0 1.440 1.410 1.440 1.410 1.450 734,000 1,049,350 1.4296 1.415 1.385 1.415 1.385 1.425 747,060 1.4046 2.13%
2010-06-02 0 1.410 1.380 1.410 1.380 1.420 579,000 812,730 1.4037 1.385 1.356 1.385 1.356 1.395 589,302 1.3791 0.71%
2010-06-01 0 1.400 1.380 1.410 1.380 1.430 610,000 854,120 1.4002 1.376 1.356 1.385 1.356 1.405 620,854 1.3757 2.19%
2010-05-31 0 1.370 1.340 1.370 1.340 1.400 80,000 107,990 1.3499 1.346 1.317 1.346 1.317 1.376 81,423 1.3263 -0.72%
2010-05-28 0 1.380 1.340 1.380 1.330 1.440 230,000 310,550 1.3502 1.356 1.317 1.356 1.307 1.415 234,093 1.3266 0.73%
2010-05-27 0 1.370 1.330 1.370 1.310 1.390 76,000 102,370 1.3470 1.346 1.307 1.346 1.287 1.366 77,352 1.3234 2.24%
2010-05-26 0 1.340 1.320 1.340 1.270 1.350 923,000 1,193,000 1.2925 1.317 1.297 1.317 1.248 1.326 939,423 1.2699 0.00%
2010-05-25 0 1.340 1.280 1.340 1.300 1.450 88,000 116,450 1.3233 1.317 1.258 1.317 1.277 1.425 89,566 1.3002 -2.19%
2010-05-24 0 1.370 1.340 1.370 1.320 1.390 61,000 80,190 1.3146 1.346 1.317 1.346 1.297 1.366 62,085 1.2916 5.38%
2010-05-20 0 1.300 1.300 1.330 1.250 1.390 884,000 1,173,490 1.3275 1.277 1.277 1.307 1.228 1.366 899,730 1.3043 -5.80%
2010-05-19 0 1.380 1.340 1.380 1.330 1.400 302,000 410,060 1.3578 1.356 1.317 1.356 1.307 1.376 307,374 1.3341 -0.72%
2010-05-18 0 1.390 1.360 1.390 1.340 1.450 78,000 106,290 1.3627 1.366 1.336 1.366 1.317 1.425 79,388 1.3389 -2.11%
2010-05-17 0 1.420 1.360 1.420 1.310 1.420 475,000 648,210 1.3647 1.395 1.336 1.395 1.287 1.395 483,452 1.3408 1.43%
2010-05-14 0 1.400 1.340 1.410 1.320 1.420 58,000 79,360 1.3683 1.376 1.317 1.385 1.297 1.395 59,032 1.3444 -0.71%
2010-05-13 0 1.410 1.350 1.410 1.320 1.420 129,000 179,540 1.3918 1.385 1.326 1.385 1.297 1.395 131,295 1.3675 0.71%
2010-05-12 0 1.400 1.350 1.400 1.300 1.400 57,000 76,720 1.3460 1.376 1.326 1.376 1.277 1.376 58,014 1.3224 0.72%
2010-05-11 0 1.390 1.340 1.380 1.350 1.400 6,000 8,270 1.3783 1.366 1.317 1.356 1.326 1.376 6,107 1.3542 -2.11%
2010-05-10 0 1.420 1.360 1.420 1.350 1.420 165,000 225,920 1.3692 1.395 1.336 1.395 1.326 1.395 167,936 1.3453 3.65%
2010-05-07 0 1.370 1.330 1.370 1.300 1.380 76,000 102,660 1.3508 1.346 1.307 1.346 1.277 1.356 77,352 1.3272 -1.44%
2010-05-06 0 1.390 1.330 1.390 1.360 1.440 205,000 284,440 1.3875 1.366 1.307 1.366 1.336 1.415 208,648 1.3633 -2.11%
2010-05-05 0 1.420 1.380 1.420 1.370 1.440 76,000 105,840 1.3926 1.395 1.356 1.395 1.346 1.415 77,352 1.3683 0.71%
2010-05-04 0 1.410 1.410 1.440 1.390 1.440 581,000 816,840 1.4059 1.385 1.385 1.415 1.366 1.415 591,338 1.3813 -1.40%
2010-05-03 0 1.430 1.380 1.440 1.380 1.440 165,000 231,620 1.4038 1.405 1.356 1.415 1.356 1.415 167,936 1.3792 0.70%
2010-04-30 0 1.420 1.380 1.420 1.370 1.440 24,000 33,680 1.4033 1.395 1.356 1.395 1.346 1.415 24,427 1.3788 -0.70%
2010-04-29 0 1.430 1.370 1.430 1.390 1.430 54,000 75,510 1.3983 1.405 1.346 1.405 1.366 1.405 54,961 1.3739 0.00%
2010-04-28 0 1.430 1.380 1.430 1.380 1.440 931,000 1,302,520 1.3991 1.405 1.356 1.405 1.356 1.415 947,566 1.3746 -0.69%
2010-04-27 0 1.440 1.400 1.440 1.390 1.440 409,000 578,580 1.4146 1.415 1.376 1.415 1.366 1.415 416,278 1.3899 1.41%
2010-04-26 0 1.420 1.380 1.420 1.380 1.430 106,000 149,190 1.4075 1.395 1.356 1.395 1.356 1.405 107,886 1.3828 0.00%
2010-04-23 0 1.420 1.390 1.420 1.330 1.450 2,819,000 3,986,700 1.4142 1.395 1.366 1.395 1.307 1.425 2,869,160 1.3895 2.90%
2010-04-22 0 1.380 1.340 1.380 1.340 1.400 202,000 273,680 1.3549 1.356 1.317 1.356 1.317 1.376 205,594 1.3312 -0.72%
2010-04-21 0 1.390 1.370 1.390 1.330 1.400 411,000 564,540 1.3736 1.366 1.346 1.366 1.307 1.376 418,313 1.3496 0.00%
2010-04-20 0 1.390 1.360 1.400 1.340 1.400 552,000 753,080 1.3643 1.366 1.336 1.376 1.317 1.376 561,822 1.3404 1.46%
2010-04-19 0 1.370 1.390 1.400 1.340 1.380 411,000 555,280 1.3510 1.346 1.366 1.376 1.317 1.356 418,313 1.3274 -1.44%
2010-04-16 0 1.390 1.360 1.390 1.360 1.400 104,000 143,010 1.3751 1.366 1.336 1.366 1.336 1.376 105,851 1.3511 0.72%
2010-04-15 0 1.380 1.380 1.400 1.360 1.410 1,277,000 1,765,910 1.3829 1.356 1.356 1.376 1.336 1.385 1,299,722 1.3587 1.47%
2010-04-14 0 1.360 1.330 1.360 1.330 1.370 400,000 542,050 1.3551 1.336 1.307 1.336 1.307 1.346 407,117 1.3314 0.74%
2010-04-13 0 1.350 1.330 1.350 1.320 1.380 287,000 382,020 1.3311 1.326 1.307 1.326 1.297 1.356 292,107 1.3078 0.00%
2010-04-12 0 1.350 1.340 1.350 1.300 1.350 653,000 869,280 1.3312 1.326 1.317 1.326 1.277 1.326 664,619 1.3079 2.27%
2010-04-09 0 1.320 1.310 1.320 1.300 1.330 64,000 83,970 1.3120 1.297 1.287 1.297 1.277 1.307 65,139 1.2891 0.00%
2010-04-08 0 1.320 1.280 1.320 1.280 1.330 67,000 86,780 1.2952 1.297 1.258 1.297 1.258 1.307 68,192 1.2726 0.00%
2010-04-07 0 1.320 1.300 1.320 1.260 1.320 1,586,000 2,039,580 1.2860 1.297 1.277 1.297 1.238 1.297 1,614,221 1.2635 0.00%
2010-04-01 0 1.320 1.310 1.320 1.290 1.350 827,000 1,082,180 1.3086 1.297 1.287 1.297 1.267 1.326 841,715 1.2857 -2.22%
2010-03-31 0 1.350 1.320 1.330 1.330 1.360 572,000 768,850 1.3441 1.326 1.297 1.307 1.307 1.336 582,178 1.3206 0.00%
2010-03-30 0 1.350 1.330 1.350 1.310 1.360 784,000 1,046,650 1.3350 1.326 1.307 1.326 1.287 1.336 797,950 1.3117 3.05%
2010-03-29 0 1.310 1.300 1.310 1.290 1.320 584,000 758,390 1.2986 1.287 1.277 1.287 1.267 1.297 594,391 1.2759 3.15%
2010-03-26 0 1.270 1.250 1.270 1.240 1.310 3,553,000 4,495,390 1.2652 1.248 1.228 1.248 1.218 1.287 3,616,221 1.2431 -1.55%
2010-03-25 0 1.290 1.280 1.300 1.280 1.300 158,000 203,830 1.2901 1.267 1.258 1.277 1.258 1.277 160,811 1.2675 0.00%
2010-03-24 0 1.290 1.280 1.290 1.270 1.290 400,000 511,930 1.2798 1.267 1.258 1.267 1.248 1.267 407,117 1.2575 0.00%
2010-03-23 0 1.290 1.260 1.290 1.260 1.300 392,000 501,580 1.2795 1.267 1.238 1.267 1.238 1.277 398,975 1.2572 1.57%
2010-03-22 0 1.270 1.250 1.270 1.250 1.300 277,000 352,380 1.2721 1.248 1.228 1.248 1.228 1.277 281,929 1.2499 0.00%
2010-03-19 0 1.270 1.260 1.270 1.250 1.270 85,000 106,810 1.2566 1.248 1.238 1.248 1.228 1.248 86,512 1.2346 1.60%
2010-03-18 0 1.250 1.240 1.250 1.240 1.300 156,000 198,370 1.2716 1.228 1.218 1.228 1.218 1.277 158,776 1.2494 -1.57%
2010-03-17 0 1.270 1.260 1.270 1.250 1.300 100,000 125,670 1.2567 1.248 1.238 1.248 1.228 1.277 101,779 1.2347 0.79%
2010-03-16 0 1.260 1.240 1.250 1.250 1.300 150,000 191,200 1.2747 1.238 1.218 1.228 1.228 1.277 152,669 1.2524 0.80%
2010-03-15 0 1.250 1.240 1.250 1.250 1.310 616,000 777,920 1.2629 1.228 1.218 1.228 1.228 1.287 626,961 1.2408 -4.58%
2010-03-12 0 1.310 1.290 1.310 1.280 1.320 379,000 494,480 1.3047 1.287 1.267 1.287 1.258 1.297 385,744 1.2819 0.00%
2010-03-11 0 1.310 1.290 1.310 1.280 1.320 105,000 135,550 1.2910 1.287 1.267 1.287 1.258 1.297 106,868 1.2684 0.77%
2010-03-10 0 1.300 1.290 1.320 1.270 1.320 356,000 459,380 1.2904 1.277 1.267 1.297 1.248 1.297 362,335 1.2678 0.78%
2010-03-09 0 1.290 1.270 1.290 1.270 1.330 121,000 157,650 1.3029 1.267 1.248 1.267 1.248 1.307 123,153 1.2801 -1.53%
2010-03-08 0 1.310 1.270 1.310 1.270 1.320 296,000 385,020 1.3007 1.287 1.248 1.287 1.248 1.297 301,267 1.2780 1.55%
2010-03-05 0 1.290 1.260 1.300 1.260 1.310 193,000 250,680 1.2989 1.267 1.238 1.277 1.238 1.287 196,434 1.2762 1.57%
2010-03-04 0 1.270 1.250 1.270 1.260 1.300 116,000 147,610 1.2725 1.248 1.228 1.248 1.238 1.277 118,064 1.2503 -2.31%
2010-03-03 0 1.300 1.260 1.300 1.270 1.310 44,000 55,990 1.2725 1.277 1.238 1.277 1.248 1.287 44,783 1.2503 0.00%
2010-03-02 0 1.300 1.280 1.300 1.270 1.330 160,000 205,560 1.2848 1.277 1.258 1.277 1.248 1.307 162,847 1.2623 0.00%
2010-03-01 0 1.300 1.280 1.300 1.270 1.330 149,000 192,090 1.2892 1.277 1.258 1.277 1.248 1.307 151,651 1.2667 0.00%
2010-02-26 0 1.300 1.280 1.300 1.260 1.330 174,000 224,350 1.2894 1.277 1.258 1.277 1.238 1.307 177,096 1.2668 0.78%
2010-02-25 0 1.290 1.280 1.290 1.250 1.300 170,000 217,360 1.2786 1.267 1.258 1.267 1.228 1.277 173,025 1.2562 -0.77%
2010-02-24 0 1.300 1.290 1.300 1.260 1.330 143,000 184,740 1.2919 1.277 1.267 1.277 1.238 1.307 145,544 1.2693 -1.52%
2010-02-23 0 1.320 1.290 1.320 1.320 1.330 2,000 2,650 1.3250 1.297 1.267 1.297 1.297 1.307 2,036 1.3018 -2.22%
2010-02-22 0 1.350 1.300 1.330 1.300 1.350 69,000 90,320 1.3090 1.326 1.277 1.307 1.277 1.326 70,228 1.2861 3.85%
2010-02-19 0 1.300 1.280 1.300 1.250 1.350 249,000 320,810 1.2884 1.277 1.258 1.277 1.228 1.326 253,431 1.2659 -2.26%
2010-02-18 0 1.330 1.320 1.330 1.290 1.350 19,000 24,900 1.3105 1.307 1.297 1.307 1.267 1.326 19,338 1.2876 0.00%
2010-02-17 0 1.330 1.290 1.330 1.280 1.340 161,000 210,560 1.3078 1.307 1.267 1.307 1.258 1.317 163,865 1.2850 2.31%
2010-02-12 0 1.300 1.270 1.300 1.270 1.380 357,000 458,450 1.2842 1.277 1.248 1.277 1.248 1.356 363,352 1.2617 -3.70%
2010-02-11 0 1.350 1.350 1.370 1.300 1.500 901,000 1,217,790 1.3516 1.326 1.326 1.346 1.277 1.474 917,032 1.3280 -8.78%
2010-02-10 0 1.480 1.390 1.480 1.390 1.490 819,000 1,159,350 1.4156 1.454 1.366 1.454 1.366 1.464 833,573 1.3908 2.78%
2010-02-09 0 1.440 1.410 1.420 1.350 1.470 516,000 738,610 1.4314 1.415 1.385 1.395 1.326 1.444 525,181 1.4064 5.11%
2010-02-08 0 1.370 1.320 1.370 1.330 1.390 106,000 142,050 1.3401 1.346 1.297 1.346 1.307 1.366 107,886 1.3167 0.00%
2010-02-05 0 1.370 1.340 1.370 1.330 1.400 178,000 239,910 1.3478 1.346 1.317 1.346 1.307 1.376 181,167 1.3242 -2.14%
2010-02-04 0 1.400 1.360 1.400 1.360 1.440 155,000 212,420 1.3705 1.376 1.336 1.376 1.336 1.415 157,758 1.3465 -1.41%
2010-02-03 0 1.420 1.380 1.420 1.410 1.420 71,000 100,520 1.4158 1.395 1.356 1.395 1.385 1.395 72,263 1.3910 1.43%
2010-02-02 0 1.400 1.320 1.400 1.310 1.410 70,000 93,360 1.3337 1.376 1.297 1.376 1.287 1.385 71,246 1.3104 2.19%
2010-02-01 0 1.370 1.360 1.370 1.320 1.370 60,000 82,020 1.3670 1.346 1.336 1.346 1.297 1.346 61,068 1.3431 1.48%
2010-01-29 0 1.350 1.330 1.350 1.300 1.370 333,000 439,970 1.3212 1.326 1.307 1.326 1.277 1.346 338,925 1.2981 0.75%
2010-01-28 0 1.340 1.320 1.340 1.300 1.370 256,000 343,680 1.3425 1.317 1.297 1.317 1.277 1.346 260,555 1.3190 0.00%
2010-01-27 0 1.340 1.310 1.340 1.300 1.400 299,000 398,990 1.3344 1.317 1.287 1.317 1.277 1.376 304,320 1.3111 -3.60%
2010-01-26 0 1.390 1.350 1.390 1.280 1.450 195,000 255,950 1.3126 1.366 1.326 1.366 1.258 1.425 198,470 1.2896 -1.42%
2010-01-25 0 1.410 1.350 1.430 1.340 1.430 366,000 499,100 1.3637 1.385 1.326 1.405 1.317 1.405 372,512 1.3398 -1.40%
2010-01-22 0 1.430 1.340 1.430 1.280 1.480 403,000 543,520 1.3487 1.405 1.317 1.405 1.258 1.454 410,171 1.3251 -2.05%
2010-01-21 0 1.460 1.450 1.460 1.460 1.480 77,000 112,680 1.4634 1.434 1.425 1.434 1.434 1.454 78,370 1.4378 -1.35%
2010-01-20 0 1.480 1.480 1.490 1.450 1.500 255,000 375,750 1.4735 1.454 1.454 1.464 1.425 1.474 259,537 1.4478 2.07%
2010-01-19 0 1.450 1.450 1.480 1.450 1.480 221,000 322,770 1.4605 1.425 1.425 1.454 1.425 1.454 224,932 1.4350 -2.03%
2010-01-18 0 1.480 1.460 1.480 1.450 1.500 227,000 333,590 1.4696 1.454 1.434 1.454 1.425 1.474 231,039 1.4439 -0.67%
2010-01-15 0 1.490 1.460 1.490 1.450 1.490 253,000 370,050 1.4626 1.464 1.434 1.464 1.425 1.464 257,502 1.4371 2.05%
2010-01-14 0 1.460 1.430 1.460 1.430 1.470 157,000 228,550 1.4557 1.434 1.405 1.434 1.405 1.444 159,794 1.4303 1.39%
2010-01-13 0 1.440 1.430 1.440 1.400 1.450 227,000 322,830 1.4222 1.415 1.405 1.415 1.376 1.425 231,039 1.3973 0.00%
2010-01-12 0 1.440 1.420 1.450 1.380 1.440 709,000 1,006,690 1.4199 1.415 1.395 1.425 1.356 1.415 721,616 1.3951 3.60%
2010-01-11 0 1.390 1.380 1.410 1.380 1.410 144,000 201,170 1.3970 1.366 1.356 1.385 1.356 1.385 146,562 1.3726 0.00%
2010-01-08 0 1.390 1.360 1.390 1.350 1.430 840,000 1,162,610 1.3841 1.366 1.336 1.366 1.326 1.405 854,947 1.3599 2.96%
2010-01-07 0 1.350 1.330 1.350 1.320 1.350 526,000 702,010 1.3346 1.326 1.307 1.326 1.297 1.326 535,359 1.3113 1.50%
2010-01-06 0 1.330 1.310 1.330 1.300 1.350 454,000 591,570 1.3030 1.307 1.287 1.307 1.277 1.326 462,078 1.2802 0.00%
2010-01-05 0 1.330 1.320 1.350 1.320 1.360 319,000 426,150 1.3359 1.307 1.297 1.326 1.297 1.336 324,676 1.3125 -2.21%
2010-01-04 0 1.360 1.310 1.360 1.320 1.360 74,000 98,030 1.3247 1.336 1.287 1.336 1.297 1.336 75,317 1.3016 0.00%
2009-12-31 0 1.360 1.330 1.360 1.290 1.360 193,000 253,430 1.3131 1.336 1.307 1.336 1.267 1.336 196,434 1.2902 1.49%
2009-12-30 0 1.340 1.320 1.340 1.300 1.360 274,000 360,360 1.3152 1.317 1.297 1.317 1.277 1.336 278,875 1.2922 3.08%
2009-12-29 0 1.300 1.300 1.320 1.300 1.370 142,000 187,210 1.3184 1.277 1.277 1.297 1.277 1.346 144,527 1.2953 -2.26%
2009-12-28 0 1.330 1.320 1.330 1.330 1.370 162,000 215,530 1.3304 1.307 1.297 1.307 1.307 1.346 164,883 1.3072 0.00%
2009-12-24 0 1.330 1.320 1.340 1.300 1.340 291,000 386,960 1.3298 1.307 1.297 1.317 1.277 1.317 296,178 1.3065 2.31%
2009-12-23 0 1.300 1.290 1.330 1.270 1.310 881,000 1,144,030 1.2986 1.277 1.267 1.307 1.248 1.287 896,676 1.2759 0.00%
2009-12-22 0 1.300 1.290 1.300 1.300 1.370 179,000 235,590 1.3161 1.277 1.267 1.277 1.277 1.346 182,185 1.2931 -1.52%
2009-12-21 0 1.320 1.310 1.330 1.300 1.330 1,199,000 1,573,390 1.3123 1.297 1.287 1.307 1.277 1.307 1,220,335 1.2893 0.76%
2009-12-18 0 1.310 1.280 1.310 1.210 1.310 950,000 1,206,900 1.2704 1.287 1.258 1.287 1.189 1.287 966,904 1.2482 4.80%
2009-12-17 0 1.250 1.250 1.280 1.230 1.330 975,000 1,242,330 1.2742 1.228 1.228 1.258 1.208 1.307 992,349 1.2519 -5.30%
2009-12-16 0 1.320 1.290 1.330 1.250 1.340 3,243,000 4,245,430 1.3091 1.297 1.267 1.307 1.228 1.317 3,300,705 1.2862 -0.75%
2009-12-15 0 1.330 1.310 1.330 1.280 1.340 398,000 523,690 1.3158 1.307 1.287 1.307 1.258 1.317 405,082 1.2928 -0.75%
2009-12-14 0 1.340 1.310 1.350 1.280 1.350 829,000 1,086,530 1.3107 1.317 1.287 1.326 1.258 1.326 843,751 1.2877 2.29%
2009-12-11 0 1.310 1.300 1.320 1.230 1.320 1,474,000 1,891,020 1.2829 1.287 1.277 1.297 1.208 1.297 1,500,228 1.2605 9.17%
2009-12-10 0 1.200 1.190 1.220 1.160 1.220 1,513,000 1,790,310 1.1833 1.179 1.169 1.199 1.140 1.199 1,539,922 1.1626 4.35%
2009-12-09 0 1.150 1.140 1.160 1.110 1.150 275,000 312,260 1.1355 1.130 1.120 1.140 1.091 1.130 279,893 1.1156 1.77%
2009-12-08 0 1.130 1.130 1.140 1.130 1.190 1,283,000 1,480,330 1.1538 1.110 1.110 1.120 1.110 1.169 1,305,829 1.1336 -3.42%
2009-12-07 0 1.170 1.170 1.180 1.120 1.180 1,158,000 1,341,890 1.1588 1.150 1.150 1.159 1.100 1.159 1,178,605 1.1385 5.41%
2009-12-04 0 1.110 1.100 1.110 1.060 1.120 1,549,000 1,704,040 1.1001 1.091 1.081 1.091 1.041 1.100 1,576,562 1.0809 6.73%
2009-12-03 0 1.040 1.040 1.060 1.040 1.080 274,000 289,710 1.0573 1.022 1.022 1.041 1.022 1.061 278,875 1.0389 -2.80%
2009-12-02 0 1.070 1.050 1.070 0.960 1.100 824,000 847,580 1.0286 1.051 1.032 1.051 0.943 1.081 838,662 1.0106 12.63%
2009-12-01 0 0.950 0.950 0.960 0.930 0.990 196,000 186,930 0.9537 0.933 0.933 0.943 0.914 0.973 199,488 0.9371 -1.04%
2009-11-30 0 0.960 0.940 0.960 0.880 0.970 945,000 863,030 0.9133 0.943 0.924 0.943 0.865 0.953 961,815 0.8973 3.23%
2009-11-27 0 0.930 0.920 0.940 0.910 0.970 924,000 861,220 0.9321 0.914 0.904 0.924 0.894 0.953 940,441 0.9158 -7.00%
2009-11-26 0 1.000 0.980 1.000 0.960 1.030 483,000 477,900 0.9894 0.983 0.963 0.983 0.943 1.012 491,594 0.9721 -2.91%
2009-11-25 0 1.030 1.010 1.030 0.930 1.030 1,271,000 1,226,610 0.9651 1.012 0.992 1.012 0.914 1.012 1,293,616 0.9482 5.10%
2009-11-24 0 0.980 0.970 0.980 0.930 1.120 1,871,000 1,861,580 0.9950 0.963 0.953 0.963 0.914 1.100 1,904,292 0.9776 -9.26%
2009-11-23 0 1.080 1.080 1.100 1.050 1.110 845,000 921,300 1.0903 1.061 1.061 1.081 1.032 1.091 860,036 1.0712 2.86%
2009-11-20 0 1.050 1.030 1.050 0.970 1.050 1,063,000 1,076,180 1.0124 1.032 1.012 1.032 0.953 1.032 1,081,915 0.9947 6.06%
2009-11-19 0 0.990 0.970 0.990 0.960 0.990 484,000 468,820 0.9686 0.973 0.953 0.973 0.943 0.973 492,612 0.9517 3.13%
2009-11-18 0 0.960 0.940 0.960 0.910 0.970 1,764,000 1,634,660 0.9267 0.943 0.924 0.943 0.894 0.953 1,795,388 0.9105 0.00%
2009-11-17 0 0.960 0.940 0.960 0.940 0.970 422,000 400,030 0.9479 0.943 0.924 0.943 0.924 0.953 429,509 0.9314 2.13%
2009-11-16 0 0.940 0.930 0.950 0.920 0.970 778,000 726,790 0.9342 0.924 0.914 0.933 0.904 0.953 791,843 0.9178 -1.05%
2009-11-13 0 0.950 0.940 0.960 0.920 0.960 1,294,000 1,223,090 0.9452 0.933 0.924 0.943 0.904 0.943 1,317,025 0.9287 4.40%
2009-11-12 0 0.910 0.900 0.910 0.900 0.910 469,000 425,140 0.9065 0.894 0.884 0.894 0.884 0.894 477,345 0.8906 1.11%
2009-11-11 0 0.900 0.890 0.900 0.860 0.930 2,397,000 2,177,990 0.9086 0.884 0.874 0.884 0.845 0.914 2,439,651 0.8927 1.12%
2009-11-10 0 0.890 0.870 0.890 0.840 0.890 1,265,000 1,097,850 0.8679 0.874 0.855 0.874 0.825 0.874 1,287,509 0.8527 3.49%
2009-11-09 0 0.860 0.850 0.860 0.810 0.860 349,000 295,670 0.8472 0.845 0.835 0.845 0.796 0.845 355,210 0.8324 0.00%
2009-11-06 0 0.860 0.840 0.860 0.820 0.860 1,118,000 934,150 0.8356 0.845 0.825 0.845 0.806 0.845 1,137,893 0.8209 0.00%
2009-11-05 0 0.860 0.840 0.860 0.810 0.860 955,000 787,360 0.8245 0.845 0.825 0.845 0.796 0.845 971,993 0.8100 6.17%
2009-11-04 0 0.810 0.810 0.820 0.800 0.820 1,107,000 900,590 0.8135 0.796 0.796 0.806 0.786 0.806 1,126,698 0.7993 -1.22%
2009-11-03 0 0.820 0.810 0.820 0.800 0.830 2,071,000 1,683,340 0.8128 0.806 0.796 0.806 0.786 0.815 2,107,851 0.7986 -2.38%
2009-11-02 0 0.840 0.820 0.840 0.820 0.850 1,137,000 938,330 0.8253 0.825 0.806 0.825 0.806 0.835 1,157,231 0.8108 1.20%
2009-10-30 0 0.830 0.830 0.850 0.820 0.850 1,011,000 846,090 0.8369 0.815 0.815 0.835 0.806 0.835 1,028,989 0.8223 -1.19%
2009-10-29 0 0.840 0.830 0.840 0.830 0.860 704,000 590,800 0.8392 0.825 0.815 0.825 0.815 0.845 716,527 0.8245 -1.18%
2009-10-28 0 0.850 0.840 0.850 0.840 0.860 295,000 249,940 0.8473 0.835 0.825 0.835 0.825 0.845 300,249 0.8324 0.00%
2009-10-27 0 0.850 0.850 0.860 0.840 0.860 828,000 702,400 0.8483 0.835 0.835 0.845 0.825 0.845 842,733 0.8335 -3.41%
2009-10-23 0 0.880 0.870 0.880 0.820 0.880 2,793,000 2,367,480 0.8476 0.865 0.855 0.865 0.806 0.865 2,842,698 0.8328 3.53%
2009-10-22 0 0.850 0.840 0.850 0.840 0.860 2,067,000 1,751,290 0.8473 0.835 0.825 0.835 0.825 0.845 2,103,779 0.8324 0.00%
2009-10-21 0 0.850 0.840 0.850 0.830 0.850 1,421,000 1,200,160 0.8446 0.835 0.825 0.835 0.815 0.835 1,446,285 0.8298 -2.30%
2009-10-20 0 0.870 0.860 0.870 0.840 0.880 1,334,000 1,150,610 0.8625 0.855 0.845 0.855 0.825 0.865 1,357,737 0.8474 -1.14%
2009-10-19 0 0.880 0.870 0.880 0.790 0.880 3,116,000 2,655,350 0.8522 0.865 0.855 0.865 0.776 0.865 3,171,445 0.8373 11.39%
2009-10-16 0 0.790 0.790 0.800 0.780 0.820 941,000 741,110 0.7876 0.776 0.776 0.786 0.766 0.806 957,744 0.7738 -1.25%
2009-10-15 0 0.800 0.800 0.810 0.770 0.810 2,047,000 1,630,830 0.7967 0.786 0.786 0.796 0.757 0.796 2,083,423 0.7828 3.90%
2009-10-14 0 0.770 0.760 0.770 0.760 0.800 2,662,000 2,072,590 0.7786 0.757 0.747 0.757 0.747 0.786 2,709,367 0.7650 -2.53%
2009-10-13 0 0.790 0.790 0.800 0.770 0.820 6,474,000 5,158,330 0.7968 0.776 0.776 0.786 0.757 0.806 6,589,196 0.7828 3.95%
2009-10-12 0 0.760 0.750 0.760 0.730 0.760 1,160,000 866,270 0.7468 0.747 0.737 0.747 0.717 0.747 1,180,641 0.7337 4.11%
2009-10-09 0 0.730 0.710 0.740 0.710 0.740 140,000 101,090 0.7221 0.717 0.698 0.727 0.698 0.727 142,491 0.7094 0.00%
2009-10-08 0 0.730 0.710 0.730 0.710 0.740 50,000 36,060 0.7212 0.717 0.698 0.717 0.698 0.727 50,890 0.7086 1.39%
2009-10-07 0 0.720 0.700 0.730 0.700 0.730 213,000 151,400 0.7108 0.707 0.688 0.717 0.688 0.717 216,790 0.6984 1.41%
2009-10-06 0 0.710 0.700 0.710 0.700 0.720 174,000 124,330 0.7145 0.698 0.688 0.698 0.688 0.707 177,096 0.7020 1.43%
2009-10-05 0 0.700 0.680 0.700 0.700 0.700 17,000 11,900 0.7000 0.688 0.668 0.688 0.688 0.688 17,302 0.6878 0.00%
2009-10-02 0 0.700 0.680 0.700 0.670 0.700 291,000 201,010 0.6908 0.688 0.668 0.688 0.658 0.688 296,178 0.6787 -1.41%
2009-09-30 0 0.710 0.700 0.720 0.680 0.730 614,000 425,730 0.6934 0.698 0.688 0.707 0.668 0.717 624,925 0.6812 1.43%
2009-09-29 0 0.700 0.680 0.700 0.680 0.710 315,000 216,350 0.6868 0.688 0.668 0.688 0.668 0.698 320,605 0.6748 1.45%
2009-09-28 0 0.690 0.680 0.700 0.670 0.720 393,000 271,390 0.6906 0.678 0.668 0.688 0.658 0.707 399,993 0.6785 -4.17%
2009-09-25 0 0.720 0.710 0.720 0.680 0.720 630,000 444,250 0.7052 0.707 0.698 0.707 0.668 0.707 641,210 0.6928 4.35%
2009-09-24 0 0.690 0.690 0.700 0.680 0.720 1,254,000 876,620 0.6991 0.678 0.678 0.688 0.668 0.707 1,276,313 0.6868 0.00%
2009-09-23 0 0.690 0.690 0.700 0.690 0.720 622,000 433,160 0.6964 0.678 0.678 0.688 0.678 0.707 633,068 0.6842 -2.82%
2009-09-22 0 0.710 0.700 0.710 0.700 0.720 263,000 184,290 0.7007 0.698 0.688 0.698 0.688 0.707 267,680 0.6885 1.43%
2009-09-21 0 0.700 0.680 0.700 0.680 0.720 291,000 201,890 0.6938 0.688 0.668 0.688 0.668 0.707 296,178 0.6817 -2.78%
2009-09-18 0 0.720 0.700 0.720 0.700 0.720 26,000 18,310 0.7042 0.707 0.688 0.707 0.688 0.707 26,463 0.6919 2.86%
2009-09-17 0 0.700 0.700 0.710 0.700 0.740 623,000 440,970 0.7078 0.688 0.688 0.698 0.688 0.727 634,085 0.6954 -4.11%
2009-09-16 0 0.730 0.700 0.730 0.700 0.730 76,000 54,510 0.7172 0.717 0.688 0.717 0.688 0.717 77,352 0.7047 1.39%
2009-09-15 0 0.720 0.710 0.720 0.710 0.720 280,000 200,800 0.7171 0.707 0.698 0.707 0.698 0.707 284,982 0.7046 0.00%
2009-09-14 0 0.720 0.710 0.720 0.700 0.720 2,656,000 1,861,780 0.7010 0.707 0.698 0.707 0.688 0.707 2,703,260 0.6887 0.00%
2009-09-11 0 0.720 0.710 0.720 0.700 0.750 2,065,000 1,484,310 0.7188 0.707 0.698 0.707 0.688 0.737 2,101,744 0.7062 -2.70%
2009-09-10 0 0.740 0.730 0.740 0.710 0.750 253,000 183,580 0.7256 0.727 0.717 0.727 0.698 0.737 257,502 0.7129 1.37%
2009-09-09 0 0.730 0.720 0.740 0.720 0.760 1,047,000 777,840 0.7429 0.717 0.707 0.727 0.707 0.747 1,065,630 0.7299 -1.35%
2009-09-08 0 0.740 0.730 0.740 0.720 0.740 745,000 545,850 0.7327 0.727 0.717 0.727 0.707 0.727 758,256 0.7199 1.37%
2009-09-07 0 0.730 0.710 0.730 0.710 0.750 2,232,000 1,616,630 0.7243 0.717 0.698 0.717 0.698 0.737 2,271,715 0.7116 1.39%
2009-09-04 0 0.720 0.720 0.730 0.710 0.740 1,613,000 1,166,170 0.7230 0.707 0.707 0.717 0.698 0.727 1,641,701 0.7103 1.41%
2009-09-03 0 0.710 0.720 0.730 0.670 0.720 2,300,000 1,617,970 0.7035 0.698 0.707 0.717 0.658 0.707 2,340,925 0.6912 4.41%
2009-09-02 0 0.680 0.670 0.680 0.670 0.700 1,960,000 1,329,870 0.6785 0.668 0.658 0.668 0.658 0.688 1,994,875 0.6666 -1.45%
2009-09-01 0 0.690 0.690 0.700 0.680 0.730 2,250,000 1,583,620 0.7038 0.678 0.678 0.688 0.668 0.717 2,290,036 0.6915 1.47%
2009-08-31 0 0.680 0.670 0.680 0.660 0.690 1,207,000 803,040 0.6653 0.668 0.658 0.668 0.648 0.678 1,228,477 0.6537 0.00%
2009-08-28 0 0.680 0.670 0.690 0.670 0.690 1,784,000 1,209,790 0.6781 0.668 0.658 0.678 0.658 0.678 1,815,744 0.6663 -1.45%
2009-08-27 0 0.690 0.690 0.700 0.690 0.730 5,565,000 3,939,950 0.7080 0.678 0.678 0.688 0.678 0.717 5,664,021 0.6956 -5.48%
2009-08-26 0 0.730 0.720 0.730 0.720 0.750 2,117,000 1,549,340 0.7319 0.717 0.707 0.717 0.707 0.737 2,154,669 0.7191 1.39%
2009-08-25 0 0.720 0.710 0.720 0.680 0.740 3,808,000 2,713,430 0.7126 0.707 0.698 0.707 0.668 0.727 3,875,758 0.7001 2.86%
2009-08-24 0 0.700 0.690 0.700 0.670 0.710 6,353,000 4,392,470 0.6914 0.688 0.678 0.688 0.658 0.698 6,466,043 0.6793 7.69%
2009-08-21 0 0.650 0.660 0.670 0.640 0.660 3,132,000 2,029,660 0.6480 0.639 0.648 0.658 0.629 0.648 3,187,730 0.6367 -1.52%
2009-08-20 0 0.660 0.650 0.670 0.640 0.680 3,194,000 2,107,330 0.6598 0.648 0.639 0.658 0.629 0.668 3,250,833 0.6482 0.00%
2009-08-19 0 0.660 0.650 0.660 0.640 0.700 3,044,000 2,032,190 0.6676 0.648 0.639 0.648 0.629 0.688 3,098,164 0.6559 1.54%
2009-08-18 0 0.650 0.640 0.650 0.610 0.650 4,067,000 2,544,800 0.6257 0.639 0.629 0.639 0.599 0.639 4,139,367 0.6148 3.17%
2009-08-17 0 0.630 0.630 0.640 0.630 0.660 5,035,000 3,215,430 0.6386 0.619 0.619 0.629 0.619 0.648 5,124,591 0.6275 -4.55%
2009-08-14 0 0.660 0.650 0.660 0.630 0.660 7,786,000 5,015,000 0.6441 0.648 0.639 0.648 0.619 0.648 7,924,541 0.6328 1.54%
2009-08-13 0 0.650 0.650 0.660 0.600 0.660 12,262,000 7,733,470 0.6307 0.639 0.639 0.648 0.590 0.648 12,480,185 0.6197 10.17%
2009-08-12 0 0.590 0.580 0.590 0.570 0.600 5,086,000 2,975,720 0.5851 0.580 0.570 0.580 0.560 0.590 5,176,498 0.5749 1.72%
2009-08-11 0 0.580 0.570 0.580 0.560 0.590 6,770,000 3,869,680 0.5716 0.570 0.560 0.570 0.550 0.580 6,890,463 0.5616 3.57%
2009-08-10 0 0.560 0.560 0.570 0.550 0.570 3,622,000 2,027,450 0.5598 0.550 0.550 0.560 0.540 0.560 3,686,448 0.5500 1.82%
2009-08-07 0 0.550 0.550 0.560 0.550 0.580 2,180,000 1,225,080 0.5620 0.540 0.540 0.550 0.540 0.570 2,218,790 0.5521 -5.17%
2009-08-06 0 0.580 0.580 0.590 0.560 0.580 2,160,000 1,245,320 0.5765 0.570 0.570 0.580 0.550 0.570 2,198,434 0.5665 1.75%
2009-08-05 0 0.570 0.560 0.570 0.560 0.580 3,912,000 2,225,360 0.5689 0.560 0.550 0.560 0.550 0.570 3,981,609 0.5589 -1.72%
2009-08-04 0 0.580 0.570 0.580 0.570 0.590 1,399,000 812,580 0.5808 0.570 0.560 0.570 0.560 0.580 1,423,893 0.5707 0.00%
2009-08-03 0 0.580 0.570 0.580 0.570 0.590 4,306,000 2,490,280 0.5783 0.570 0.560 0.570 0.560 0.580 4,382,619 0.5682 -1.69%
2009-07-31 0 0.590 0.580 0.590 0.560 0.590 4,996,000 2,889,040 0.5783 0.580 0.570 0.580 0.550 0.580 5,084,897 0.5682 3.51%
2009-07-30 0 0.570 0.570 0.580 0.570 0.600 2,593,300 1,504,927 0.5803 0.560 0.560 0.570 0.560 0.590 2,639,444 0.5702 -3.39%
2009-07-29 0 0.590 0.580 0.600 0.570 0.620 4,076,000 2,427,790 0.5956 0.580 0.570 0.590 0.560 0.609 4,148,527 0.5852 -6.35%
2009-07-28 0 0.630 0.620 0.630 0.580 0.640 6,122,000 3,714,040 0.6067 0.619 0.609 0.619 0.570 0.629 6,230,932 0.5961 1.61%
2009-07-27 0 0.620 0.620 0.630 0.610 0.640 1,571,000 990,020 0.6302 0.609 0.609 0.619 0.599 0.629 1,598,954 0.6192 -1.59%
2009-07-24 0 0.630 0.620 0.630 0.570 0.630 11,351,000 6,765,410 0.5960 0.619 0.609 0.619 0.560 0.619 11,552,975 0.5856 5.00%
2009-07-23 0 0.600 0.600 0.620 0.600 0.620 1,643,000 1,009,880 0.6147 0.590 0.590 0.609 0.590 0.609 1,672,235 0.6039 -1.64%
2009-07-22 0 0.610 0.610 0.620 0.600 0.640 6,562,000 4,053,030 0.6177 0.599 0.599 0.609 0.590 0.629 6,678,762 0.6069 -1.61%
2009-07-21 0 0.620 0.620 0.630 0.610 0.640 919,000 571,220 0.6216 0.609 0.609 0.619 0.599 0.629 935,352 0.6107 -3.12%
2009-07-20 0 0.640 0.630 0.640 0.610 0.640 3,205,000 2,002,810 0.6249 0.629 0.619 0.629 0.599 0.629 3,262,028 0.6140 3.23%
2009-07-17 0 0.620 0.610 0.620 0.600 0.620 2,000,000 1,213,580 0.6068 0.609 0.599 0.609 0.590 0.609 2,035,587 0.5962 3.33%
2009-07-16 0 0.600 0.600 0.610 0.590 0.620 5,266,000 3,178,910 0.6037 0.590 0.590 0.599 0.580 0.609 5,359,701 0.5931 -3.23%
2009-07-15 0 0.620 0.620 0.630 0.600 0.650 4,173,000 2,604,260 0.6241 0.609 0.609 0.619 0.590 0.639 4,247,253 0.6132 -3.12%
2009-07-14 0 0.640 0.630 0.640 0.630 0.690 3,281,000 2,119,110 0.6459 0.629 0.619 0.629 0.619 0.678 3,339,381 0.6346 -4.48%
2009-07-13 0 0.670 0.660 0.670 0.660 0.710 3,080,000 2,100,750 0.6821 0.658 0.648 0.658 0.648 0.698 3,134,804 0.6701 1.52%
2009-07-10 0 0.660 0.660 0.680 0.650 0.700 2,257,000 1,526,170 0.6762 0.648 0.648 0.668 0.639 0.688 2,297,160 0.6644 1.54%
2009-07-09 0 0.650 0.640 0.650 0.620 0.650 774,000 495,380 0.6400 0.639 0.629 0.639 0.609 0.639 787,772 0.6288 3.17%
2009-07-08 0 0.630 0.630 0.640 0.630 0.670 850,000 547,040 0.6436 0.619 0.619 0.629 0.619 0.658 865,125 0.6323 -4.55%
2009-07-07 0 0.660 0.640 0.660 0.610 0.660 4,491,000 2,861,780 0.6372 0.648 0.629 0.648 0.599 0.648 4,570,911 0.6261 10.00%
2009-07-06 0 0.600 0.600 0.610 0.590 0.620 1,524,000 916,910 0.6016 0.590 0.590 0.599 0.580 0.609 1,551,117 0.5911 -1.64%
2009-07-03 0 0.610 0.610 0.620 0.580 0.620 1,642,000 992,350 0.6044 0.599 0.599 0.609 0.570 0.609 1,671,217 0.5938 3.39%
2009-07-02 0 0.590 0.590 0.600 0.590 0.610 699,000 413,740 0.5919 0.580 0.580 0.590 0.580 0.599 711,438 0.5816 -1.67%
2009-06-30 0 0.600 0.590 0.600 0.580 0.610 1,160,000 688,220 0.5933 0.590 0.580 0.590 0.570 0.599 1,180,641 0.5829 3.45%
2009-06-29 0 0.580 0.570 0.580 0.580 0.610 2,936,000 1,727,840 0.5885 0.570 0.560 0.570 0.570 0.599 2,988,242 0.5782 -4.92%
2009-06-26 0 0.610 0.610 0.620 0.610 0.630 1,685,000 1,045,570 0.6205 0.599 0.599 0.609 0.599 0.619 1,714,982 0.6097 -1.61%
2009-06-25 0 0.620 0.620 0.630 0.600 0.640 1,336,000 823,230 0.6162 0.609 0.609 0.619 0.590 0.629 1,359,772 0.6054 0.00%
2009-06-24 0 0.620 0.610 0.620 0.600 0.620 1,010,000 618,010 0.6119 0.609 0.599 0.609 0.590 0.609 1,027,972 0.6012 0.00%
2009-06-23 0 0.620 0.610 0.620 0.610 0.630 933,000 576,210 0.6176 0.609 0.599 0.609 0.599 0.619 949,601 0.6068 -3.12%
2009-06-22 0 0.640 0.640 0.650 0.640 0.650 835,000 540,400 0.6472 0.629 0.629 0.639 0.629 0.639 849,858 0.6359 0.00%
2009-06-19 0 0.640 0.640 0.650 0.640 0.670 530,000 344,710 0.6504 0.629 0.629 0.639 0.629 0.658 539,431 0.6390 -3.03%
2009-06-18 0 0.660 0.650 0.660 0.640 0.660 503,801 330,351 0.6557 0.648 0.639 0.648 0.629 0.648 512,765 0.6443 1.54%
2009-06-17 0 0.650 0.640 0.650 0.640 0.700 3,097,000 2,047,040 0.6610 0.639 0.629 0.639 0.629 0.688 3,152,107 0.6494 -4.41%
2009-06-16 0 0.680 0.660 0.680 0.630 0.700 4,046,000 2,740,030 0.6772 0.668 0.648 0.668 0.619 0.688 4,117,993 0.6654 3.03%
2009-06-15 0 0.660 0.640 0.660 0.640 0.680 1,626,000 1,068,990 0.6574 0.648 0.629 0.648 0.629 0.668 1,654,932 0.6459 -1.49%
2009-06-12 0 0.670 0.660 0.670 0.630 0.700 6,171,199 4,015,655 0.6507 0.658 0.648 0.658 0.619 0.688 6,281,007 0.6393 0.00%
2009-06-11 0 0.670 0.670 0.680 0.670 0.710 3,959,000 2,703,600 0.6829 0.658 0.658 0.668 0.658 0.698 4,029,445 0.6710 -5.63%
2009-06-10 0 0.710 0.700 0.710 0.670 0.730 2,890,000 2,000,130 0.6921 0.698 0.688 0.698 0.658 0.717 2,941,423 0.6800 -1.39%
2009-06-09 0 0.720 0.700 0.720 0.700 0.820 5,322,000 3,960,460 0.7442 0.707 0.688 0.707 0.688 0.806 5,416,698 0.7312 -6.49%
2009-06-08 0 0.770 0.760 0.770 0.750 0.820 6,517,000 5,117,730 0.7853 0.757 0.747 0.757 0.737 0.806 6,632,961 0.7716 1.32%
2009-06-05 0 0.760 0.760 0.770 0.730 0.790 6,273,000 4,765,870 0.7597 0.747 0.747 0.757 0.717 0.776 6,384,619 0.7465 4.11%
2009-06-04 0 0.730 0.710 0.730 0.700 0.740 3,381,000 2,415,560 0.7145 0.717 0.698 0.717 0.688 0.727 3,441,160 0.7020 0.00%
2009-06-03 0 0.730 0.720 0.730 0.610 0.740 6,804,000 4,642,280 0.6823 0.717 0.707 0.717 0.599 0.727 6,925,068 0.6704 8.96%
2009-06-02 0 0.670 0.660 0.670 0.660 0.740 4,276,000 2,997,940 0.7011 0.658 0.648 0.658 0.648 0.727 4,352,085 0.6889 -9.46%
2009-06-01 0 0.740 0.730 0.740 0.700 0.740 4,285,000 3,082,060 0.7193 0.727 0.717 0.727 0.688 0.727 4,361,246 0.7067 4.23%
2009-05-29 0 0.710 0.710 0.720 0.680 0.720 1,659,000 1,168,130 0.7041 0.698 0.698 0.707 0.668 0.707 1,688,520 0.6918 0.00%
2009-05-27 0 0.710 0.710 0.720 0.710 0.750 4,862,000 3,543,630 0.7288 0.698 0.698 0.707 0.698 0.737 4,948,512 0.7161 -1.39%
2009-05-26 0 0.720 0.710 0.720 0.690 0.740 6,920,000 4,927,810 0.7121 0.707 0.698 0.707 0.678 0.727 7,043,132 0.6997 4.35%
2009-05-25 0 0.690 0.690 0.700 0.620 0.770 6,897,000 4,745,450 0.6880 0.678 0.678 0.688 0.609 0.757 7,019,722 0.6760 7.81%
2009-05-22 0 0.640 0.630 0.640 0.620 0.690 5,553,000 3,553,510 0.6399 0.629 0.619 0.629 0.609 0.678 5,651,808 0.6287 -4.48%
2009-05-21 0 0.670 0.660 0.670 0.610 0.670 6,402,000 4,131,060 0.6453 0.658 0.648 0.658 0.599 0.658 6,515,915 0.6340 9.84%
2009-05-20 0 0.610 0.600 0.610 0.590 0.630 3,138,000 1,906,300 0.6075 0.599 0.590 0.599 0.580 0.619 3,193,836 0.5969 1.67%
2009-05-19 0 0.600 0.600 0.610 0.590 0.690 7,925,000 5,069,990 0.6397 0.590 0.590 0.599 0.580 0.678 8,066,014 0.6286 -4.76%
2009-05-18 0 0.630 0.620 0.630 0.540 0.660 11,243,000 6,741,390 0.5996 0.619 0.609 0.619 0.531 0.648 11,443,053 0.5891 16.67%
2009-05-15 0 0.540 0.520 0.540 0.520 0.540 1,263,000 668,180 0.5290 0.531 0.511 0.531 0.511 0.531 1,285,473 0.5198 5.88%
2009-05-14 0 0.510 0.510 0.530 0.510 0.530 1,125,000 578,170 0.5139 0.501 0.501 0.521 0.501 0.521 1,145,018 0.5049 -3.77%
2009-05-13 0 0.530 0.520 0.530 0.520 0.540 2,749,000 1,454,710 0.5292 0.521 0.511 0.521 0.511 0.531 2,797,915 0.5199 -3.64%
2009-05-12 0 0.550 0.530 0.550 0.530 0.550 501,000 271,590 0.5421 0.540 0.521 0.540 0.521 0.540 509,915 0.5326 1.85%
2009-05-11 0 0.540 0.520 0.540 0.530 0.560 1,723,000 931,160 0.5404 0.531 0.511 0.531 0.521 0.550 1,753,658 0.5310 3.85%
2009-05-08 0 0.520 0.520 0.530 0.510 0.530 1,587,000 824,870 0.5198 0.511 0.511 0.521 0.501 0.521 1,615,238 0.5107 -1.89%
2009-05-07 0 0.530 0.520 0.530 0.500 0.540 3,207,000 1,674,330 0.5221 0.521 0.511 0.521 0.491 0.531 3,264,064 0.5130 8.16%
2009-05-06 0 0.490 0.490 0.495 0.460 0.495 2,665,000 1,274,680 0.4783 0.481 0.481 0.486 0.452 0.486 2,712,420 0.4699 1.03%
2009-05-05 0 0.485 0.480 0.485 0.465 0.485 1,525,000 724,260 0.4749 0.477 0.472 0.477 0.457 0.477 1,552,135 0.4666 3.19%
2009-05-04 0 0.470 0.465 0.470 0.470 0.485 913,000 431,590 0.4727 0.462 0.457 0.462 0.462 0.477 929,246 0.4645 -2.08%
2009-04-30 0 0.480 0.475 0.480 0.480 0.485 281,000 136,085 0.4843 0.472 0.467 0.472 0.472 0.477 286,000 0.4758 1.05%
2009-04-29 0 0.475 0.460 0.475 0.460 0.480 43,000 19,830 0.4612 0.467 0.452 0.467 0.452 0.472 43,765 0.4531 -1.04%
2009-04-28 0 0.480 0.465 0.480 0.460 0.480 203,000 94,375 0.4649 0.472 0.457 0.472 0.452 0.472 206,612 0.4568 2.13%
2009-04-27 0 0.470 0.465 0.470 0.460 0.475 1,338,000 622,695 0.4654 0.462 0.457 0.462 0.452 0.467 1,361,808 0.4573 -1.05%
2009-04-24 0 0.475 0.470 0.475 0.470 0.485 150,000 71,355 0.4757 0.467 0.462 0.467 0.462 0.477 152,669 0.4674 0.00%
2009-04-23 0 0.475 0.475 0.480 0.470 0.490 113,000 53,695 0.4752 0.467 0.467 0.472 0.462 0.481 115,011 0.4669 -1.04%
2009-04-22 0 0.480 0.475 0.480 0.475 0.485 731,000 350,780 0.4799 0.472 0.467 0.472 0.467 0.477 744,007 0.4715 -2.04%
2009-04-21 0 0.490 0.480 0.495 0.475 0.495 596,000 287,875 0.4830 0.481 0.472 0.486 0.467 0.486 606,605 0.4746 -1.01%
2009-04-20 0 0.495 0.480 0.495 0.480 0.510 2,030,000 999,750 0.4925 0.486 0.472 0.486 0.472 0.501 2,066,121 0.4839 0.00%
2009-04-17 0 0.495 0.490 0.495 0.485 0.520 1,131,400 560,981 0.4958 0.486 0.481 0.486 0.477 0.511 1,151,532 0.4872 -1.00%
2009-04-16 0 0.500 0.495 0.500 0.485 0.520 993,000 491,740 0.4952 0.491 0.486 0.491 0.477 0.511 1,010,669 0.4865 2.04%
2009-04-15 0 0.490 0.490 0.500 0.480 0.500 341,000 167,230 0.4904 0.481 0.481 0.491 0.472 0.491 347,068 0.4818 0.00%
2009-04-14 0 0.490 0.485 0.490 0.485 0.520 1,220,000 601,920 0.4934 0.481 0.477 0.481 0.477 0.511 1,241,708 0.4848 -2.00%
2009-04-09 0 0.500 0.495 0.500 0.485 0.530 557,000 274,650 0.4931 0.491 0.486 0.491 0.477 0.521 566,911 0.4845 -5.66%
2009-04-08 0 0.530 0.490 0.530 0.510 0.530 21,000 10,960 0.5219 0.521 0.481 0.521 0.501 0.521 21,374 0.5128 1.92%
2009-04-07 0 0.520 0.500 0.520 0.500 0.530 105,000 53,090 0.5056 0.511 0.491 0.511 0.491 0.521 106,868 0.4968 0.00%
2009-04-06 0 0.520 0.500 0.520 0.510 0.530 66,000 34,500 0.5227 0.511 0.491 0.511 0.501 0.521 67,174 0.5136 1.96%
2009-04-03 0 0.510 0.510 0.520 0.495 0.540 858,000 439,135 0.5118 0.501 0.501 0.511 0.486 0.531 873,267 0.5029 2.00%
2009-04-02 0 0.500 0.495 0.500 0.485 0.600 904,100 465,550 0.5149 0.491 0.486 0.491 0.477 0.590 920,187 0.5059 -5.66%
2009-04-01 0 0.530 0.500 0.530 0.485 0.530 325,000 167,275 0.5147 0.521 0.491 0.521 0.477 0.521 330,783 0.5057 3.92%
2009-03-31 0 0.510 0.490 0.510 0.460 0.530 263,000 131,695 0.5007 0.501 0.481 0.501 0.452 0.521 267,680 0.4920 0.00%
2009-03-30 0 0.510 0.490 0.500 0.485 0.530 615,000 308,610 0.5018 0.501 0.481 0.491 0.477 0.521 625,943 0.4930 -3.77%
2009-03-27 0 0.530 0.520 0.530 0.500 0.550 804,000 433,290 0.5389 0.521 0.511 0.521 0.491 0.540 818,306 0.5295 1.92%
2009-03-26 0 0.520 0.495 0.520 0.485 0.520 1,997,000 1,003,405 0.5025 0.511 0.486 0.511 0.477 0.511 2,032,534 0.4937 11.83%
2009-03-25 0 0.465 0.465 0.470 0.415 0.470 2,314,000 1,009,325 0.4362 0.457 0.457 0.462 0.408 0.462 2,355,174 0.4286 5.68%
2009-03-24 0 0.440 0.435 0.440 0.435 0.455 868,000 386,160 0.4449 0.432 0.427 0.432 0.427 0.447 883,445 0.4371 -4.35%
2009-03-23 0 0.460 0.460 0.470 0.455 0.500 1,331,000 621,415 0.4669 0.452 0.452 0.462 0.447 0.491 1,354,683 0.4587 -8.00%
2009-03-20 0 0.500 0.470 0.500 0.470 0.500 43,000 20,320 0.4726 0.491 0.462 0.491 0.462 0.491 43,765 0.4643 0.00%
2009-03-19 0 0.500 0.475 0.500 0.460 0.520 299,000 144,695 0.4839 0.491 0.467 0.491 0.452 0.511 304,320 0.4755 4.17%
2009-03-18 0 0.480 0.480 0.500 0.470 0.540 121,000 59,235 0.4895 0.472 0.472 0.491 0.462 0.531 123,153 0.4810 -4.00%
2009-03-17 0 0.500 0.480 0.500 0.490 0.500 6,000 2,990 0.4983 0.491 0.472 0.491 0.481 0.491 6,107 0.4896 0.00%
2009-03-16 0 0.500 0.470 0.500 0.465 0.520 16,000 7,925 0.4953 0.491 0.462 0.491 0.457 0.511 16,285 0.4867 0.00%
2009-03-13 0 0.500 0.465 0.500 0.455 0.500 324,000 155,830 0.4810 0.491 0.457 0.491 0.447 0.491 329,765 0.4725 4.17%
2009-03-12 0 0.480 0.475 0.480 0.455 0.480 77,000 35,945 0.4668 0.472 0.467 0.472 0.447 0.472 78,370 0.4587 3.23%
2009-03-11 0 0.465 0.455 0.465 0.450 0.475 269,000 123,565 0.4593 0.457 0.447 0.457 0.442 0.467 273,786 0.4513 -3.12%
2009-03-10 0 0.480 0.455 0.480 0.445 0.495 57,000 25,630 0.4496 0.472 0.447 0.472 0.437 0.486 58,014 0.4418 2.13%
2009-03-09 0 0.470 0.455 0.470 0.440 0.475 64,000 29,515 0.4612 0.462 0.447 0.462 0.432 0.467 65,139 0.4531 -1.05%
2009-03-06 0 0.475 0.465 0.475 0.460 0.485 38,000 17,610 0.4634 0.467 0.457 0.467 0.452 0.477 38,676 0.4553 -3.06%
2009-03-05 0 0.490 0.470 0.490 0.455 0.510 668,000 304,970 0.4565 0.481 0.462 0.481 0.447 0.501 679,886 0.4486 1.03%
2009-03-04 0 0.485 0.470 0.485 0.455 0.500 66,250 31,300 0.4725 0.477 0.462 0.477 0.447 0.491 67,429 0.4642 2.11%
2009-03-03 0 0.475 0.460 0.475 0.455 0.475 182,000 85,640 0.4705 0.467 0.452 0.467 0.447 0.467 185,238 0.4623 1.06%
2009-03-02 0 0.470 0.460 0.480 0.460 0.510 75,000 35,215 0.4695 0.462 0.452 0.472 0.452 0.501 76,335 0.4613 -4.08%
2009-02-27 0 0.490 0.480 0.500 0.470 0.540 661,000 336,175 0.5086 0.481 0.472 0.491 0.462 0.531 672,762 0.4997 -2.00%
2009-02-26 0 0.500 0.490 0.500 0.450 0.520 133,000 66,585 0.5006 0.491 0.481 0.491 0.442 0.511 135,367 0.4919 0.00%
2009-02-25 0 0.500 0.470 0.510 0.465 0.520 98,000 49,810 0.5083 0.491 0.462 0.501 0.457 0.511 99,744 0.4994 0.00%
2009-02-24 0 0.500 0.495 0.500 0.445 0.500 59,000 27,670 0.4690 0.491 0.486 0.491 0.437 0.491 60,050 0.4608 3.09%
2009-02-23 0 0.485 0.465 0.485 0.465 0.500 792,000 378,525 0.4779 0.477 0.457 0.477 0.457 0.491 806,093 0.4696 3.19%
2009-02-20 0 0.470 0.450 0.470 0.430 0.480 303,000 139,000 0.4587 0.462 0.442 0.462 0.422 0.472 308,391 0.4507 8.05%
2009-02-19 0 0.435 0.435 0.450 0.430 0.460 305,000 133,180 0.4367 0.427 0.427 0.442 0.422 0.452 310,427 0.4290 -6.45%
2009-02-18 0 0.465 0.455 0.465 0.440 0.510 636,000 293,980 0.4622 0.457 0.447 0.457 0.432 0.501 647,317 0.4542 -1.06%
2009-02-17 0 0.470 0.440 0.470 0.440 0.500 260,000 117,795 0.4531 0.462 0.432 0.462 0.432 0.491 264,626 0.4451 0.00%
2009-02-16 0 0.470 0.470 0.475 0.435 0.520 294,000 140,485 0.4778 0.462 0.462 0.467 0.427 0.511 299,231 0.4695 -9.62%
2009-02-13 0 0.520 0.475 0.520 0.425 0.530 2,405,000 1,131,160 0.4703 0.511 0.467 0.511 0.418 0.521 2,447,794 0.4621 15.56%
2009-02-12 0 0.450 0.440 0.450 0.465 0.485 3,000 1,415 0.4717 0.442 0.432 0.442 0.457 0.477 3,053 0.4634 0.00%
2009-02-11 0 0.450 0.430 0.440 0.420 0.485 83,000 36,420 0.4388 0.442 0.422 0.432 0.413 0.477 84,477 0.4311 -3.23%
2009-02-10 0 0.465 0.455 0.465 0.450 0.475 50,000 22,790 0.4558 0.457 0.447 0.457 0.442 0.467 50,890 0.4478 1.09%
2009-02-09 0 0.460 0.440 0.460 0.435 0.460 69,000 30,505 0.4421 0.452 0.432 0.452 0.427 0.452 70,228 0.4344 1.10%
2009-02-06 0 0.455 0.435 0.455 0.410 0.460 401,000 177,540 0.4427 0.447 0.427 0.447 0.403 0.452 408,135 0.4350 -1.09%
2009-02-05 0 0.460 0.450 0.460 0.440 0.480 544,000 247,675 0.4553 0.452 0.442 0.452 0.432 0.472 553,680 0.4473 4.55%
2009-02-04 0 0.440 0.430 0.440 0.440 0.470 34,000 15,155 0.4457 0.432 0.422 0.432 0.432 0.462 34,605 0.4379 2.33%
2009-02-03 0 0.430 0.425 0.430 0.425 0.490 56,000 24,585 0.4390 0.422 0.418 0.422 0.418 0.481 56,996 0.4313 -7.53%
2009-02-02 0 0.465 0.450 0.465 0.465 0.480 2,000 945 0.4725 0.457 0.442 0.457 0.457 0.472 2,036 0.4642 -1.06%
2009-01-30 0 0.470 0.450 0.470 0.435 0.470 20,000 9,155 0.4578 0.462 0.442 0.462 0.427 0.462 20,356 0.4497 4.44%
2009-01-29 0 0.450 0.425 0.460 0.400 0.470 47,000 21,545 0.4584 0.442 0.418 0.452 0.393 0.462 47,836 0.4504 4.65%
2009-01-23 0 0.430 0.430 0.445 0.400 0.450 400,000 174,820 0.4371 0.422 0.422 0.437 0.393 0.442 407,117 0.4294 0.00%
2009-01-22 0 0.430 0.430 0.435 0.385 0.440 122,000 49,940 0.4093 0.422 0.422 0.427 0.378 0.432 124,171 0.4022 13.16%
2009-01-21 0 0.380 0.380 0.395 0.380 0.450 612,000 252,090 0.4119 0.373 0.373 0.388 0.373 0.442 622,890 0.4047 -10.59%
2009-01-20 0 0.425 0.425 0.445 0.405 0.450 267,000 112,305 0.4206 0.418 0.418 0.437 0.398 0.442 271,751 0.4133 0.00%
2009-01-19 0 0.425 0.425 0.440 0.425 0.485 453,000 195,790 0.4322 0.418 0.418 0.432 0.418 0.477 461,060 0.4247 -11.46%
2009-01-16 0 0.480 0.475 0.480 0.410 0.500 264,000 119,265 0.4518 0.472 0.467 0.472 0.403 0.491 268,698 0.4439 2.13%
2009-01-15 0 0.470 0.465 0.470 0.440 0.480 352,000 159,270 0.4525 0.462 0.457 0.462 0.432 0.472 358,263 0.4446 -2.08%
2009-01-14 0 0.480 0.470 0.480 0.480 0.530 766,000 376,570 0.4916 0.472 0.462 0.472 0.472 0.521 779,630 0.4830 -18.64%
2009-01-13 0 0.590 0.530 0.600 0.500 0.590 231,000 130,980 0.5670 0.580 0.521 0.590 0.491 0.580 235,110 0.5571 -1.67%
2009-01-12 0 0.600 0.540 0.600 0.540 0.640 114,000 64,660 0.5672 0.590 0.531 0.590 0.531 0.629 116,028 0.5573 0.00%
2009-01-09 0 0.600 0.590 0.600 0.520 0.600 376,000 211,100 0.5614 0.590 0.580 0.590 0.511 0.590 382,690 0.5516 3.45%
2009-01-08 0 0.580 0.570 0.580 0.540 0.600 387,000 213,390 0.5514 0.570 0.560 0.570 0.531 0.590 393,886 0.5418 -1.69%
2009-01-07 0 0.590 0.570 0.590 0.530 0.640 1,275,000 733,470 0.5753 0.580 0.560 0.580 0.521 0.629 1,297,687 0.5652 13.46%
2009-01-06 0 0.520 0.500 0.520 0.500 0.550 269,100 140,463 0.5220 0.511 0.491 0.511 0.491 0.540 273,888 0.5128 -3.70%
2009-01-05 0 0.540 0.530 0.540 0.500 0.540 753,700 385,481 0.5115 0.531 0.521 0.531 0.491 0.531 767,111 0.5025 11.34%
2009-01-02 0 0.485 0.475 0.485 0.460 0.490 160,000 76,830 0.4802 0.477 0.467 0.477 0.452 0.481 162,847 0.4718 1.04%
2008-12-31 0 0.480 0.470 0.480 0.460 0.490 81,000 37,695 0.4654 0.472 0.462 0.472 0.452 0.481 82,441 0.4572 1.05%
2008-12-30 0 0.475 0.460 0.475 0.475 0.485 106,000 50,865 0.4799 0.467 0.452 0.467 0.467 0.477 107,886 0.4715 1.06%
2008-12-29 0 0.470 0.465 0.470 0.465 0.480 8,000 3,755 0.4694 0.462 0.457 0.462 0.457 0.472 8,142 0.4612 1.08%
2008-12-24 0 0.465 0.440 0.465 0.445 0.465 50,000 22,865 0.4573 0.457 0.432 0.457 0.437 0.457 50,890 0.4493 5.68%
2008-12-23 0 0.440 0.440 0.475 0.440 0.485 432,000 193,365 0.4476 0.432 0.432 0.467 0.432 0.477 439,687 0.4398 -5.38%
2008-12-22 0 0.465 0.455 0.465 0.445 0.480 84,000 37,845 0.4505 0.457 0.447 0.457 0.437 0.472 85,495 0.4427 -1.06%
2008-12-19 0 0.470 0.455 0.470 0.450 0.530 1,225,000 568,455 0.4640 0.462 0.447 0.462 0.442 0.521 1,246,797 0.4559 -7.84%
2008-12-18 0 0.510 0.475 0.520 0.465 0.520 677,000 317,435 0.4689 0.501 0.467 0.511 0.457 0.511 689,046 0.4607 6.25%
2008-12-17 0 0.480 0.480 0.495 0.445 0.500 844,000 406,325 0.4814 0.472 0.472 0.486 0.437 0.491 859,018 0.4730 -3.03%
2008-12-16 0 0.495 0.495 0.500 0.490 0.520 1,349,000 676,945 0.5018 0.486 0.486 0.491 0.481 0.511 1,373,004 0.4930 0.00%
2008-12-15 0 0.495 0.490 0.500 0.450 0.510 923,000 448,000 0.4854 0.486 0.481 0.491 0.442 0.501 939,423 0.4769 8.79%
2008-12-12 0 0.455 0.435 0.455 0.410 0.480 330,000 144,030 0.4365 0.447 0.427 0.447 0.403 0.472 335,872 0.4288 0.00%
2008-12-11 0 0.455 0.450 0.460 0.430 0.480 887,000 401,850 0.4530 0.447 0.442 0.452 0.422 0.472 902,783 0.4451 4.60%
2008-12-10 0 0.435 0.435 0.440 0.425 0.450 269,000 116,915 0.4346 0.427 0.427 0.432 0.418 0.442 273,786 0.4270 -3.33%
2008-12-09 0 0.450 0.430 0.440 0.430 0.460 273,000 118,905 0.4355 0.442 0.422 0.432 0.422 0.452 277,858 0.4279 2.27%
2008-12-08 0 0.440 0.420 0.440 0.420 0.470 165,000 72,630 0.4402 0.432 0.413 0.432 0.413 0.462 167,936 0.4325 -2.22%
2008-12-05 0 0.450 0.395 0.450 0.450 0.450 5,000 2,250 0.4500 0.442 0.388 0.442 0.442 0.442 5,089 0.4421 7.14%
2008-12-04 0 0.420 0.410 0.420 0.405 0.450 445,000 193,320 0.4344 0.413 0.403 0.413 0.398 0.442 452,918 0.4268 -2.33%
2008-12-03 0 0.430 0.420 0.435 0.420 0.445 208,000 89,460 0.4301 0.422 0.413 0.427 0.413 0.437 211,701 0.4226 -1.15%
2008-12-02 0 0.435 0.405 0.435 0.435 0.445 6,000 2,660 0.4433 0.427 0.398 0.427 0.427 0.437 6,107 0.4356 4.82%
2008-12-01 0 0.415 0.415 0.450 0.415 0.450 171,000 72,655 0.4249 0.408 0.408 0.442 0.408 0.442 174,043 0.4175 -5.68%
2008-11-28 0 0.440 0.420 0.440 0.390 0.440 2,000 830 0.4150 0.432 0.413 0.432 0.383 0.432 2,036 0.4077 2.33%
2008-11-27 0 0.430 0.390 0.430 0.420 0.450 70,000 29,490 0.4213 0.422 0.383 0.422 0.413 0.442 71,246 0.4139 2.38%
2008-11-26 0 0.420 0.410 0.420 0.400 0.420 37,000 15,090 0.4078 0.413 0.403 0.413 0.393 0.413 37,658 0.4007 5.00%
2008-11-25 0 0.400 0.400 0.420 0.400 0.450 48,000 20,830 0.4340 0.393 0.393 0.413 0.393 0.442 48,854 0.4264 -2.44%
2008-11-24 0 0.410 0.380 0.410 0.410 0.420 16,000 6,575 0.4109 0.403 0.373 0.403 0.403 0.413 16,285 0.4038 2.50%
2008-11-21 0 0.400 0.385 0.420 0.400 0.420 80,000 32,020 0.4003 0.393 0.378 0.413 0.393 0.413 81,423 0.3933 0.00%
2008-11-20 0 0.400 0.375 0.400 0.380 0.400 23,000 8,800 0.3826 0.393 0.368 0.393 0.373 0.393 23,409 0.3759 -6.98%
2008-11-19 0 0.430 0.390 0.430 0.390 0.430 30,000 12,820 0.4273 0.422 0.383 0.422 0.383 0.422 30,534 0.4199 -2.27%
2008-11-18 0 0.440 0.390 0.440 0.390 0.440 102,000 40,915 0.4011 0.432 0.383 0.432 0.383 0.432 103,815 0.3941 7.32%
2008-11-17 0 0.410 0.430 0.440 0.410 0.450 458,000 192,355 0.4200 0.403 0.422 0.432 0.403 0.442 466,149 0.4126 -6.82%
2008-11-14 0 0.440 0.425 0.440 0.420 0.450 830,000 360,095 0.4338 0.432 0.418 0.432 0.413 0.442 844,769 0.4263 2.33%
2008-11-13 0 0.430 0.390 0.430 0.370 0.430 329,000 128,010 0.3891 0.422 0.383 0.422 0.364 0.422 334,854 0.3823 1.18%
2008-11-12 0 0.425 0.385 0.425 0.370 0.500 879,000 365,400 0.4157 0.418 0.378 0.418 0.364 0.491 894,641 0.4084 1.19%
2008-11-11 0 0.420 0.400 0.430 0.395 0.440 165,000 68,365 0.4143 0.413 0.393 0.422 0.388 0.432 167,936 0.4071 1.20%
2008-11-10 0 0.415 0.390 0.400 0.380 0.420 280,000 110,475 0.3946 0.408 0.383 0.393 0.373 0.413 284,982 0.3877 10.67%
2008-11-07 0 0.375 0.365 0.375 0.360 0.420 590,000 220,385 0.3735 0.368 0.359 0.368 0.354 0.413 600,498 0.3670 1.35%
2008-11-06 0 0.370 0.365 0.370 0.355 0.385 1,100,000 405,145 0.3683 0.364 0.359 0.364 0.349 0.378 1,119,573 0.3619 0.00%
2008-11-05 0 0.370 0.370 0.385 0.360 0.390 795,000 299,645 0.3769 0.364 0.364 0.378 0.354 0.383 809,146 0.3703 0.00%
2008-11-04 0 0.370 0.370 0.375 0.340 0.380 6,477,000 2,276,455 0.3515 0.364 0.364 0.368 0.334 0.373 6,592,249 0.3453 15.63%
2008-11-03 0 0.320 0.315 0.320 0.290 0.350 5,408,000 1,688,560 0.3122 0.314 0.309 0.314 0.285 0.344 5,504,228 0.3068 -28.89%
2008-10-31 0 0.450 0.430 0.450 0.400 0.470 2,715,000 1,193,715 0.4397 0.442 0.422 0.442 0.393 0.462 2,763,310 0.4320 9.76%
2008-10-30 0 0.410 0.400 0.430 0.395 0.430 731,000 303,555 0.4153 0.403 0.393 0.422 0.388 0.422 744,007 0.4080 0.00%
2008-10-29 0 0.410 0.390 0.410 0.380 0.410 1,032,000 407,085 0.3945 0.403 0.383 0.403 0.373 0.403 1,050,363 0.3876 10.81%
2008-10-28 0 0.370 0.370 0.385 0.370 0.400 366,000 137,205 0.3749 0.364 0.364 0.378 0.364 0.393 372,512 0.3683 0.00%
2008-10-27 0 0.370 0.350 0.390 0.350 0.400 385,000 142,820 0.3710 0.364 0.344 0.383 0.344 0.393 391,851 0.3645 -5.13%
2008-10-24 0 0.390 0.390 0.400 0.385 0.420 2,115,000 846,260 0.4001 0.383 0.383 0.393 0.378 0.413 2,152,633 0.3931 0.00%
2008-10-23 0 0.390 0.390 0.400 0.390 0.420 161,000 64,190 0.3987 0.383 0.383 0.393 0.383 0.413 163,865 0.3917 -9.30%
2008-10-22 0 0.430 0.410 0.430 0.410 0.445 202,000 85,830 0.4249 0.422 0.403 0.422 0.403 0.437 205,594 0.4175 -1.15%
2008-10-21 0 0.435 0.435 0.445 0.425 0.445 347,000 149,715 0.4315 0.427 0.427 0.437 0.418 0.437 353,174 0.4239 0.00%
2008-10-20 0 0.435 0.435 0.445 0.425 0.450 987,000 427,805 0.4334 0.427 0.427 0.437 0.418 0.442 1,004,562 0.4259 -3.33%
2008-10-17 0 0.450 0.435 0.450 0.430 0.460 140,000 62,315 0.4451 0.442 0.427 0.442 0.422 0.452 142,491 0.4373 -3.23%
2008-10-16 0 0.465 0.450 0.465 0.430 0.465 176,000 76,990 0.4374 0.457 0.442 0.457 0.422 0.457 179,132 0.4298 1.09%
2008-10-15 0 0.460 0.460 0.495 0.450 0.550 5,821,000 2,851,855 0.4899 0.452 0.452 0.486 0.442 0.540 5,924,577 0.4814 2.22%
2008-10-14 1 - - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2008-10-13 0 0.450 0.445 0.450 0.440 0.465 1,547,000 698,690 0.4516 0.442 0.437 0.442 0.432 0.457 1,574,527 0.4437 -10.00%
2008-10-10 0 0.500 0.460 0.500 0.460 0.500 303,000 143,500 0.4736 0.491 0.452 0.491 0.452 0.491 308,391 0.4653 0.00%
2008-10-09 0 0.500 0.495 0.500 0.480 0.510 207,000 103,370 0.4994 0.491 0.486 0.491 0.472 0.501 210,683 0.4906 2.04%
2008-10-08 0 0.490 0.490 0.500 0.480 0.500 252,000 121,395 0.4817 0.481 0.481 0.491 0.472 0.491 256,484 0.4733 -2.00%
2008-10-06 0 0.500 0.500 0.530 0.490 0.540 444,000 224,660 0.5060 0.491 0.491 0.521 0.481 0.531 451,900 0.4971 -3.85%
2008-10-03 0 0.520 0.520 0.530 0.500 0.530 282,000 146,520 0.5196 0.511 0.511 0.521 0.491 0.521 287,018 0.5105 0.00%
2008-10-02 0 0.520 0.520 0.530 0.480 0.530 598,000 297,560 0.4976 0.511 0.511 0.521 0.472 0.521 608,641 0.4889 -1.89%
2008-09-30 0 0.530 0.520 0.530 0.485 0.550 1,018,000 512,125 0.5031 0.521 0.511 0.521 0.477 0.540 1,036,114 0.4943 1.92%
2008-09-29 0 0.520 0.520 0.540 0.520 0.550 247,000 131,060 0.5306 0.511 0.511 0.531 0.511 0.540 251,395 0.5213 -3.70%
2008-09-26 0 0.540 0.530 0.540 0.520 0.540 203,000 107,680 0.5304 0.531 0.521 0.531 0.511 0.531 206,612 0.5212 0.00%
2008-09-25 0 0.540 0.540 0.550 0.530 0.550 1,322,000 720,130 0.5447 0.531 0.531 0.540 0.521 0.540 1,345,523 0.5352 1.89%
2008-09-24 0 0.530 0.530 0.550 0.520 0.550 213,000 115,200 0.5408 0.521 0.521 0.540 0.511 0.540 216,790 0.5314 0.00%
2008-09-23 0 0.530 0.520 0.530 0.500 0.580 1,596,000 854,640 0.5355 0.521 0.511 0.521 0.491 0.570 1,624,399 0.5261 -5.36%
2008-09-22 0 0.560 0.550 0.560 0.510 0.590 611,000 333,170 0.5453 0.550 0.540 0.550 0.501 0.580 621,872 0.5358 -1.75%
2008-09-19 0 0.570 0.560 0.570 0.530 0.580 1,338,000 746,370 0.5578 0.560 0.550 0.560 0.521 0.570 1,361,808 0.5481 1.79%
2008-09-18 0 0.560 0.540 0.560 0.500 0.560 1,095,000 577,250 0.5272 0.550 0.531 0.550 0.491 0.550 1,114,484 0.5180 0.00%
2008-09-17 0 0.560 0.540 0.560 0.540 0.590 1,120,000 623,360 0.5566 0.550 0.531 0.550 0.531 0.580 1,139,929 0.5468 -5.08%
2008-09-16 0 0.590 0.580 0.590 0.580 0.600 868,000 508,970 0.5864 0.580 0.570 0.580 0.570 0.590 883,445 0.5761 -7.81%
2008-09-12 0 0.640 0.620 0.640 0.630 0.650 208,000 131,810 0.6337 0.629 0.609 0.629 0.619 0.639 211,701 0.6226 1.59%
2008-09-11 0 0.630 0.620 0.630 0.610 0.630 250,000 154,570 0.6183 0.619 0.609 0.619 0.599 0.619 254,448 0.6075 -3.08%
2008-09-10 0 0.650 0.630 0.650 0.630 0.660 1,529,000 979,040 0.6403 0.639 0.619 0.639 0.619 0.648 1,556,206 0.6291 -2.99%
2008-09-09 0 0.670 0.650 0.670 0.650 0.670 445,000 290,280 0.6523 0.658 0.639 0.658 0.639 0.658 452,918 0.6409 0.00%
2008-09-08 0 0.670 0.650 0.670 0.650 0.680 239,000 157,380 0.6585 0.658 0.639 0.658 0.639 0.668 243,253 0.6470 1.52%
2008-09-05 0 0.660 0.650 0.660 0.630 0.670 797,000 520,570 0.6532 0.648 0.639 0.648 0.619 0.658 811,181 0.6417 0.00%
2008-09-04 0 0.660 0.650 0.660 0.650 0.670 307,000 202,490 0.6596 0.648 0.639 0.648 0.639 0.658 312,463 0.6480 -1.49%
2008-09-03 0 0.670 0.670 0.680 0.640 0.680 434,000 285,240 0.6572 0.658 0.658 0.668 0.629 0.668 441,722 0.6457 8.06%
2008-09-02 0 0.620 0.620 0.640 0.600 0.650 4,705,000 2,892,890 0.6149 0.609 0.609 0.629 0.590 0.639 4,788,719 0.6041 -3.12%
2008-09-01 0 0.640 0.640 0.660 0.640 0.680 2,298,000 1,506,580 0.6556 0.629 0.629 0.648 0.629 0.668 2,338,890 0.6441 -5.88%
2008-08-29 0 0.680 0.670 0.680 0.670 0.680 973,000 659,660 0.6780 0.668 0.658 0.668 0.658 0.668 990,313 0.6661 1.49%
2008-08-28 0 0.670 0.670 0.680 0.670 0.700 1,239,000 839,420 0.6775 0.658 0.658 0.668 0.658 0.688 1,261,046 0.6657 -4.29%
2008-08-27 0 0.700 0.690 0.710 0.680 0.720 4,627,000 3,222,380 0.6964 0.688 0.678 0.698 0.668 0.707 4,709,331 0.6843 2.94%
2008-08-26 0 0.680 0.680 0.690 0.680 0.710 1,279,000 883,490 0.6908 0.668 0.668 0.678 0.668 0.698 1,301,758 0.6787 -2.86%
2008-08-25 0 0.700 0.690 0.710 0.690 0.720 3,642,000 2,543,450 0.6984 0.688 0.678 0.698 0.678 0.707 3,706,804 0.6862 -1.41%
2008-08-21 0 0.710 0.710 0.720 0.710 0.730 730,000 526,560 0.7213 0.698 0.698 0.707 0.698 0.717 742,989 0.7087 -2.74%
2008-08-20 0 0.730 0.720 0.740 0.720 0.750 729,000 532,890 0.7310 0.717 0.707 0.727 0.707 0.737 741,972 0.7182 0.00%
2008-08-19 0 0.730 0.720 0.740 0.720 0.760 560,000 410,570 0.7332 0.717 0.707 0.727 0.707 0.747 569,964 0.7203 1.39%
2008-08-18 0 0.720 0.720 0.740 0.720 0.760 783,000 572,850 0.7316 0.707 0.707 0.727 0.707 0.747 796,932 0.7188 -2.70%
2008-08-15 0 0.740 0.740 0.760 0.740 0.780 181,000 137,000 0.7569 0.727 0.727 0.747 0.727 0.766 184,221 0.7437 -1.33%
2008-08-14 0 0.750 0.730 0.750 0.730 0.750 120,000 89,480 0.7457 0.737 0.717 0.737 0.717 0.737 122,135 0.7326 -0.66%
2008-08-13 0 0.770 0.750 0.780 0.720 0.770 551,000 408,450 0.7413 0.742 0.723 0.751 0.694 0.742 571,946 0.7141 4.05%
2008-08-12 0 0.740 0.720 0.740 0.730 0.750 451,000 332,070 0.7363 0.713 0.694 0.713 0.703 0.723 468,145 0.7093 0.00%
2008-08-11 0 0.740 0.730 0.740 0.730 0.790 1,365,000 1,024,170 0.7503 0.713 0.703 0.713 0.703 0.761 1,416,890 0.7228 -3.90%
2008-08-08 0 0.770 0.750 0.780 0.740 0.800 1,616,000 1,231,900 0.7623 0.742 0.723 0.751 0.713 0.771 1,677,432 0.7344 -2.53%
2008-08-07 0 0.790 0.780 0.800 0.780 0.860 4,199,000 3,444,600 0.8203 0.761 0.751 0.771 0.751 0.829 4,358,624 0.7903 -3.66%
2008-08-05 0 0.820 0.810 0.820 0.810 0.870 3,047,000 2,575,140 0.8451 0.790 0.780 0.790 0.780 0.838 3,162,831 0.8142 -4.65%
2008-08-04 0 0.860 0.850 0.860 0.800 0.860 4,996,000 4,167,250 0.8341 0.829 0.819 0.829 0.771 0.829 5,185,921 0.8036 4.88%
2008-08-01 0 0.820 0.810 0.830 0.810 0.830 1,001,000 813,110 0.8123 0.790 0.780 0.800 0.780 0.800 1,039,053 0.7825 -1.20%
2008-07-31 0 0.830 0.820 0.830 0.770 0.850 8,782,000 7,204,380 0.8204 0.800 0.790 0.800 0.742 0.819 9,115,845 0.7903 6.41%
2008-07-30 1 0.780 - - 0.700 0.850 13,705,000 10,526,510 0.7681 0.751 - - 0.674 0.819 14,225,991 0.7399 -2.50%
2008-07-29 0 0.800 0.790 0.800 0.710 0.810 1,454,000 1,113,850 0.7661 0.771 0.761 0.771 0.684 0.780 1,509,273 0.7380 9.59%
2008-07-28 0 0.730 0.730 0.750 0.680 0.760 7,130,000 5,163,240 0.7242 0.703 0.703 0.723 0.655 0.732 7,401,045 0.6976 -6.41%
2008-07-25 0 0.780 0.780 0.790 0.700 0.830 7,460,000 5,661,740 0.7589 0.751 0.751 0.761 0.674 0.800 7,743,589 0.7312 -9.30%
2008-07-24 0 0.860 0.850 0.860 0.850 0.860 395,000 337,720 0.8550 0.829 0.819 0.829 0.819 0.829 410,016 0.8237 1.18%
2008-07-23 0 0.850 0.840 0.850 0.840 0.870 638,000 541,970 0.8495 0.819 0.809 0.819 0.809 0.838 662,253 0.8184 1.19%
2008-07-22 0 0.840 0.830 0.850 0.830 0.850 306,000 257,620 0.8419 0.809 0.800 0.819 0.800 0.819 317,632 0.8111 0.00%
2008-07-21 0 0.840 0.840 0.850 0.820 0.870 1,163,000 980,350 0.8429 0.809 0.809 0.819 0.790 0.838 1,207,211 0.8121 0.00%
2008-07-18 0 0.840 0.820 0.840 0.800 0.850 1,375,000 1,133,170 0.8241 0.809 0.790 0.809 0.771 0.819 1,427,270 0.7939 0.00%
2008-07-17 0 0.840 0.840 0.850 0.830 0.930 4,241,000 3,620,650 0.8537 0.809 0.809 0.819 0.800 0.896 4,402,220 0.8225 -6.67%
2008-07-16 0 0.900 0.900 0.910 0.880 0.930 1,243,000 1,118,710 0.9000 0.867 0.867 0.877 0.848 0.896 1,290,252 0.8670 3.45%
2008-07-15 0 0.870 0.870 0.880 0.870 0.950 2,687,000 2,375,100 0.8839 0.838 0.838 0.848 0.838 0.915 2,789,145 0.8516 -7.45%
2008-07-14 0 0.940 0.940 0.950 0.920 1.030 5,336,000 5,146,630 0.9645 0.906 0.906 0.915 0.886 0.992 5,538,846 0.9292 -7.84%
2008-07-11 0 1.020 1.020 1.050 1.020 1.200 6,194,000 6,714,390 1.0840 0.983 0.983 1.012 0.983 1.156 6,429,463 1.0443 -17.07%
2008-07-10 0 1.230 1.230 1.240 1.200 1.350 5,553,000 7,036,120 1.2671 1.185 1.185 1.195 1.156 1.301 5,764,095 1.2207 -5.38%
2008-07-09 0 1.300 1.300 1.330 1.290 1.320 3,403,000 4,430,230 1.3019 1.252 1.252 1.281 1.243 1.272 3,532,364 1.2542 0.00%
2008-07-08 0 1.300 1.290 1.310 1.290 1.330 1,607,000 2,099,510 1.3065 1.252 1.243 1.262 1.243 1.281 1,668,090 1.2586 -0.76%
2008-07-07 0 1.310 1.300 1.320 1.230 1.320 315,000 404,630 1.2845 1.262 1.252 1.272 1.185 1.272 326,975 1.2375 7.38%
2008-07-04 0 1.220 1.220 1.230 1.200 1.230 589,000 715,320 1.2145 1.175 1.175 1.185 1.156 1.185 611,391 1.1700 -0.81%
2008-07-03 0 1.230 1.220 1.230 1.200 1.280 522,000 640,270 1.2266 1.185 1.175 1.185 1.156 1.233 541,844 1.1817 -3.15%
2008-07-02 0 1.270 1.270 1.280 1.250 1.280 714,000 904,750 1.2672 1.223 1.223 1.233 1.204 1.233 741,142 1.2208 -3.79%
2008-06-30 0 1.320 1.300 1.320 1.300 1.330 516,000 671,540 1.3014 1.272 1.252 1.272 1.252 1.281 535,616 1.2538 0.76%
2008-06-27 0 1.310 1.290 1.310 1.250 1.310 245,000 313,720 1.2805 1.262 1.243 1.262 1.204 1.262 254,314 1.2336 -0.76%
2008-06-26 0 1.320 1.310 1.320 1.240 1.320 450,000 583,800 1.2973 1.272 1.262 1.272 1.195 1.272 467,107 1.2498 1.54%
2008-06-25 0 1.300 1.260 1.300 1.250 1.310 750,000 966,490 1.2887 1.252 1.214 1.252 1.204 1.262 778,511 1.2415 0.00%
2008-06-24 0 1.300 1.290 1.300 1.300 1.350 705,000 924,930 1.3120 1.252 1.243 1.252 1.252 1.301 731,800 1.2639 -2.26%
2008-06-23 0 1.330 1.310 1.320 1.290 1.380 1,223,000 1,591,800 1.3016 1.281 1.262 1.272 1.243 1.329 1,269,492 1.2539 -5.00%
2008-06-20 0 1.400 1.350 1.390 1.350 1.410 88,000 119,970 1.3633 1.349 1.301 1.339 1.301 1.358 91,345 1.3134 1.45%
2008-06-19 0 1.380 1.350 1.390 1.350 1.390 85,000 116,090 1.3658 1.329 1.301 1.339 1.301 1.339 88,231 1.3157 -2.13%
2008-06-18 0 1.410 1.390 1.420 1.360 1.420 104,000 144,050 1.3851 1.358 1.339 1.368 1.310 1.368 107,954 1.3344 2.92%
2008-06-17 0 1.370 1.360 1.370 1.350 1.380 288,000 392,760 1.3638 1.320 1.310 1.320 1.301 1.329 298,948 1.3138 -0.72%
2008-06-16 0 1.380 1.380 1.400 1.380 1.460 177,000 249,620 1.4103 1.329 1.329 1.349 1.329 1.407 183,729 1.3586 -4.83%
2008-06-13 0 1.450 1.410 1.420 1.400 1.450 256,000 363,820 1.4212 1.397 1.358 1.368 1.349 1.397 265,732 1.3691 2.11%
2008-06-12 0 1.420 1.420 1.430 1.380 1.470 633,000 893,830 1.4121 1.368 1.368 1.378 1.329 1.416 657,063 1.3603 -7.19%
2008-06-11 0 1.530 1.490 1.530 1.480 1.580 416,000 627,270 1.5079 1.474 1.435 1.474 1.426 1.522 431,814 1.4526 -1.29%
2008-06-10 0 1.550 1.530 1.550 1.520 1.680 412,000 650,440 1.5787 1.493 1.474 1.493 1.464 1.618 427,662 1.5209 -4.91%
2008-06-06 0 1.630 1.630 1.640 1.630 1.680 67,000 110,180 1.6445 1.570 1.570 1.580 1.570 1.618 69,547 1.5843 -0.61%
2008-06-05 0 1.640 1.630 1.640 1.630 1.690 284,000 466,350 1.6421 1.580 1.570 1.580 1.570 1.628 294,796 1.5819 -2.38%
2008-06-04 0 1.680 1.660 1.700 1.640 1.720 147,000 243,990 1.6598 1.618 1.599 1.638 1.580 1.657 152,588 1.5990 -0.59%
2008-06-03 0 1.690 1.660 1.690 1.660 1.740 176,000 297,510 1.6904 1.628 1.599 1.628 1.599 1.676 182,691 1.6285 0.00%
2008-06-02 0 1.690 1.690 1.740 1.640 1.710 524,000 877,990 1.6756 1.628 1.628 1.676 1.580 1.647 543,920 1.6142 1.20%
2008-05-30 0 1.670 1.640 1.670 1.630 1.680 283,000 465,990 1.6466 1.609 1.580 1.609 1.570 1.618 293,758 1.5863 -0.60%
2008-05-29 0 1.680 1.640 1.680 1.640 1.690 208,000 343,880 1.6533 1.618 1.580 1.618 1.580 1.628 215,907 1.5927 -1.18%
2008-05-28 0 1.700 1.660 1.700 1.650 1.750 204,000 345,460 1.6934 1.638 1.599 1.638 1.590 1.686 211,755 1.6314 1.80%
2008-05-27 0 1.670 1.640 1.670 1.610 1.670 222,000 363,280 1.6364 1.609 1.580 1.609 1.551 1.609 230,439 1.5765 2.45%
2008-05-26 0 1.630 1.630 1.650 1.630 1.670 343,000 562,200 1.6391 1.570 1.570 1.590 1.570 1.609 356,039 1.5790 -4.12%
2008-05-23 0 1.700 1.670 1.700 1.670 1.710 628,000 1,061,390 1.6901 1.638 1.609 1.638 1.609 1.647 651,873 1.6282 1.19%
2008-05-22 0 1.680 1.670 1.680 1.670 1.700 219,000 367,530 1.6782 1.618 1.609 1.618 1.609 1.638 227,325 1.6168 -1.75%
2008-05-21 0 1.710 1.700 1.710 1.690 1.720 417,000 710,630 1.7041 1.647 1.638 1.647 1.628 1.657 432,852 1.6417 -3.39%
2008-05-20 0 1.770 1.760 1.770 1.710 1.800 712,000 1,252,250 1.7588 1.705 1.696 1.705 1.647 1.734 739,066 1.6944 -0.56%
2008-05-19 0 1.780 1.770 1.780 1.690 1.800 795,000 1,410,090 1.7737 1.715 1.705 1.715 1.628 1.734 825,222 1.7087 3.49%
2008-05-16 0 1.720 1.700 1.720 1.670 1.760 782,000 1,341,050 1.7149 1.657 1.638 1.657 1.609 1.696 811,727 1.6521 1.78%
2008-05-15 0 1.690 1.680 1.690 1.680 1.700 411,000 697,390 1.6968 1.628 1.618 1.628 1.618 1.638 426,624 1.6347 0.00%
2008-05-14 0 1.690 1.690 1.700 1.660 1.710 320,000 542,560 1.6955 1.628 1.628 1.638 1.599 1.647 332,165 1.6334 -0.59%
2008-05-13 0 1.700 1.680 1.710 1.640 1.740 296,000 495,670 1.6746 1.638 1.618 1.647 1.580 1.676 307,252 1.6132 3.03%
2008-05-09 0 1.650 1.650 1.660 1.620 1.720 409,000 675,560 1.6517 1.590 1.590 1.599 1.561 1.657 424,548 1.5912 -4.07%
2008-05-08 0 1.720 1.700 1.720 1.700 1.750 607,000 1,037,660 1.7095 1.657 1.638 1.657 1.638 1.686 630,075 1.6469 2.38%
2008-05-07 0 1.680 1.680 1.700 1.640 1.800 1,581,000 2,728,380 1.7257 1.618 1.618 1.638 1.580 1.734 1,641,101 1.6625 -4.00%
2008-05-06 0 1.750 1.750 1.770 1.700 1.880 2,538,000 4,588,320 1.8078 1.686 1.686 1.705 1.638 1.811 2,634,481 1.7416 2.34%
2008-05-05 0 1.710 1.720 1.730 1.510 1.720 2,317,000 3,800,120 1.6401 1.647 1.657 1.667 1.455 1.657 2,405,080 1.5800 14.00%
2008-05-02 0 1.500 1.490 1.500 1.500 1.530 442,000 672,340 1.5211 1.445 1.435 1.445 1.445 1.474 458,802 1.4654 -0.66%
2008-04-30 0 1.510 1.490 1.500 1.490 1.530 378,000 567,160 1.5004 1.455 1.435 1.445 1.435 1.474 392,370 1.4455 -1.31%
2008-04-29 0 1.530 1.530 1.540 1.460 1.540 279,000 425,130 1.5238 1.474 1.474 1.484 1.407 1.484 289,606 1.4680 0.66%
2008-04-28 0 1.520 1.520 1.530 1.470 1.520 203,000 304,700 1.5010 1.464 1.464 1.474 1.416 1.464 210,717 1.4460 0.66%
2008-04-25 0 1.510 1.490 1.510 1.460 1.530 397,000 590,250 1.4868 1.455 1.435 1.455 1.407 1.474 412,092 1.4323 0.00%
2008-04-24 0 1.510 1.490 1.520 1.410 1.520 793,000 1,175,470 1.4823 1.455 1.435 1.464 1.358 1.464 823,146 1.4280 4.14%
2008-04-23 0 1.450 1.430 1.450 1.410 1.460 413,000 590,850 1.4306 1.397 1.378 1.397 1.358 1.407 428,700 1.3782 -0.68%
2008-04-22 0 1.460 1.460 1.470 1.410 1.520 737,000 1,050,520 1.4254 1.407 1.407 1.416 1.358 1.464 765,017 1.3732 0.69%
2008-04-21 0 1.450 1.430 1.450 1.420 1.480 233,000 335,210 1.4387 1.397 1.378 1.397 1.368 1.426 241,857 1.3860 1.40%
2008-04-18 0 1.430 1.420 1.450 1.400 1.450 328,000 465,820 1.4202 1.378 1.368 1.397 1.349 1.397 340,469 1.3682 -2.72%
2008-04-17 0 1.470 1.450 1.460 1.460 1.510 291,000 430,440 1.4792 1.416 1.397 1.407 1.407 1.455 302,062 1.4250 -0.68%
2008-04-16 0 1.480 1.460 1.490 1.460 1.530 331,000 491,620 1.4853 1.426 1.407 1.435 1.407 1.474 343,583 1.4309 -1.99%
2008-04-15 0 1.510 1.480 1.510 1.490 1.530 267,000 402,280 1.5067 1.455 1.426 1.455 1.435 1.474 277,150 1.4515 0.00%
2008-04-14 0 1.510 1.480 1.500 1.500 1.570 376,000 578,900 1.5396 1.455 1.426 1.445 1.445 1.513 390,294 1.4832 -5.03%
2008-04-11 0 1.590 1.600 1.610 1.560 1.630 367,000 581,480 1.5844 1.532 1.541 1.551 1.503 1.570 380,951 1.5264 -0.62%
2008-04-10 0 1.600 1.590 1.610 1.500 1.610 657,000 1,024,550 1.5594 1.541 1.532 1.551 1.445 1.551 681,976 1.5023 3.90%
2008-04-09 0 1.540 1.540 1.560 1.480 1.630 1,374,000 2,131,410 1.5512 1.484 1.484 1.503 1.426 1.570 1,426,232 1.4944 -6.10%
2008-04-08 0 1.640 1.640 1.650 1.600 1.660 1,238,000 2,013,700 1.6266 1.580 1.580 1.590 1.541 1.599 1,285,062 1.5670 -0.61%
2008-04-07 0 1.650 1.640 1.650 1.550 1.660 1,637,000 2,620,160 1.6006 1.590 1.580 1.590 1.493 1.599 1,699,230 1.5420 4.43%
2008-04-03 0 1.580 1.550 1.580 1.400 1.580 1,349,000 1,981,020 1.4685 1.522 1.493 1.522 1.349 1.522 1,400,282 1.4147 10.49%
2008-04-02 0 1.430 1.420 1.440 1.400 1.500 3,662,000 5,264,020 1.4375 1.378 1.368 1.387 1.349 1.445 3,801,210 1.3848 0.00%
2008-04-01 0 1.430 1.430 1.450 1.400 1.530 3,828,000 5,541,840 1.4477 1.378 1.378 1.397 1.349 1.474 3,973,520 1.3947 3.62%
2008-03-31 0 1.380 1.370 1.380 1.350 1.440 1,937,000 2,669,630 1.3782 1.329 1.320 1.329 1.301 1.387 2,010,634 1.3278 0.00%
2008-03-28 0 1.380 1.380 1.390 1.340 1.460 2,109,000 2,944,340 1.3961 1.329 1.329 1.339 1.291 1.407 2,189,173 1.3450 2.99%
2008-03-27 0 1.340 1.340 1.360 1.290 1.350 958,000 1,260,170 1.3154 1.291 1.291 1.310 1.243 1.301 994,418 1.2672 0.00%
2008-03-26 0 1.340 1.330 1.340 1.300 1.400 3,018,000 4,045,290 1.3404 1.291 1.281 1.291 1.252 1.349 3,132,728 1.2913 1.52%
2008-03-25 0 1.320 1.320 1.340 1.280 1.390 869,000 1,172,250 1.3490 1.272 1.272 1.291 1.233 1.339 902,035 1.2996 0.00%
2008-03-20 0 1.320 1.300 1.320 1.300 1.440 1,298,000 1,740,590 1.3410 1.272 1.252 1.272 1.252 1.387 1,347,343 1.2919 -8.33%
2008-03-19 0 1.440 1.420 1.450 1.440 1.580 434,000 638,440 1.4711 1.387 1.368 1.397 1.387 1.522 450,498 1.4172 0.00%
2008-03-18 0 1.440 1.400 1.450 1.320 1.450 828,000 1,144,520 1.3823 1.387 1.349 1.397 1.272 1.397 859,476 1.3316 -4.00%
2008-03-17 0 1.500 1.480 1.500 1.470 1.520 630,000 942,130 1.4954 1.445 1.426 1.445 1.416 1.464 653,949 1.4407 -6.25%
2008-03-14 0 1.600 1.580 1.610 1.550 1.670 591,000 949,470 1.6065 1.541 1.522 1.551 1.493 1.609 613,467 1.5477 -1.84%
2008-03-13 0 1.630 1.600 1.630 1.590 1.840 1,812,000 2,976,130 1.6425 1.570 1.541 1.570 1.532 1.773 1,880,883 1.5823 -11.41%
2008-03-12 0 1.840 1.860 1.880 1.800 1.980 849,000 1,590,220 1.8731 1.773 1.792 1.811 1.734 1.907 881,274 1.8045 0.00%
2008-03-11 0 1.840 1.790 1.860 1.710 1.860 530,000 950,350 1.7931 1.773 1.724 1.792 1.647 1.792 550,148 1.7274 4.55%
2008-03-10 0 1.760 1.720 1.760 1.760 1.760 215,000 378,400 1.7600 1.696 1.657 1.696 1.696 1.696 223,173 1.6955 0.00%
2008-03-07 0 1.760 1.700 1.760 1.620 1.860 1,081,000 1,872,180 1.7319 1.696 1.638 1.696 1.561 1.792 1,122,094 1.6685 -5.88%
2008-03-06 0 1.870 1.830 1.840 1.810 1.980 1,540,000 2,888,270 1.8755 1.802 1.763 1.773 1.744 1.907 1,598,543 1.8068 -2.60%
2008-03-05 0 1.920 1.910 1.920 1.900 2.100 1,339,000 2,622,360 1.9584 1.850 1.840 1.850 1.830 2.023 1,389,902 1.8867 -7.69%
2008-03-04 0 2.080 2.080 2.090 2.050 2.180 735,000 1,551,670 2.1111 2.004 2.004 2.013 1.975 2.100 762,941 2.0338 -3.26%
2008-03-03 0 2.150 2.100 2.110 2.080 2.260 2,709,000 5,900,090 2.1780 2.071 2.023 2.033 2.004 2.177 2,811,982 2.0982 -6.11%
2008-02-29 0 2.290 2.270 2.300 2.210 2.360 3,805,000 8,729,900 2.2943 2.206 2.187 2.216 2.129 2.274 3,949,646 2.2103 -1.29%
2008-02-28 0 2.320 2.320 2.350 2.150 2.450 3,419,000 7,794,370 2.2797 2.235 2.235 2.264 2.071 2.360 3,548,972 2.1962 6.91%
2008-02-27 0 2.170 2.140 2.170 2.140 2.250 2,564,000 5,575,470 2.1745 2.091 2.062 2.091 2.062 2.168 2,661,470 2.0949 -1.36%
2008-02-26 0 2.200 2.200 2.210 2.150 2.360 1,454,000 3,235,800 2.2254 2.119 2.119 2.129 2.071 2.274 1,509,273 2.1439 -5.58%
2008-02-25 0 2.330 2.310 2.370 2.260 2.550 1,123,000 2,658,720 2.3675 2.245 2.225 2.283 2.177 2.457 1,165,690 2.2808 -8.63%
2008-02-22 0 2.550 2.550 2.560 2.550 2.610 348,000 897,910 2.5802 2.457 2.457 2.466 2.457 2.514 361,229 2.4857 -1.92%
2008-02-21 0 2.600 2.600 2.650 2.600 2.800 1,010,000 2,700,020 2.6733 2.505 2.505 2.553 2.505 2.697 1,048,395 2.5754 -1.52%
2008-02-20 0 2.640 2.640 2.660 2.610 2.650 604,000 1,588,970 2.6307 2.543 2.543 2.563 2.514 2.553 626,961 2.5344 1.15%
2008-02-19 0 2.610 2.610 2.630 2.610 2.700 726,000 1,906,250 2.6257 2.514 2.514 2.534 2.514 2.601 753,599 2.5295 -1.14%
2008-02-18 0 2.640 2.640 2.680 2.640 2.660 133,000 352,870 2.6532 2.543 2.543 2.582 2.543 2.563 138,056 2.5560 -1.49%
2008-02-15 0 2.680 2.650 2.680 2.610 2.730 233,000 618,660 2.6552 2.582 2.553 2.582 2.514 2.630 241,857 2.5580 0.00%
2008-02-14 0 2.680 2.650 2.710 2.510 2.740 905,000 2,423,620 2.6780 2.582 2.553 2.611 2.418 2.640 939,403 2.5800 2.68%
2008-02-13 0 2.610 2.650 2.660 2.550 2.700 570,000 1,501,640 2.6345 2.514 2.553 2.563 2.457 2.601 591,668 2.5380 -3.33%
2008-02-12 1 - - - - - 0 0 - 2.601 - - - - 0 - 0.00%
2008-02-11 1 2.700 2.700 2.840 2.650 2.710 215,000 571,150 2.6565 2.601 2.601 2.736 2.553 2.611 223,173 2.5592 -3.57%
2008-02-06 0 2.800 2.800 2.830 2.720 2.830 60,000 165,700 2.7617 2.697 2.697 2.726 2.620 2.726 62,281 2.6605 -0.71%
2008-02-05 0 2.820 2.850 2.880 2.820 2.900 36,000 101,910 2.8308 2.717 2.746 2.775 2.717 2.794 37,369 2.7272 3.68%
2008-02-04 0 2.720 2.720 2.900 2.720 3.040 3,134,500 9,163,330 2.9234 2.620 2.620 2.794 2.620 2.929 3,253,657 2.8163 -4.90%
2008-02-01 0 2.860 2.780 2.890 2.800 3.000 262,000 760,320 2.9020 2.755 2.678 2.784 2.697 2.890 271,960 2.7957 1.42%
2008-01-31 0 2.820 2.800 2.820 2.710 2.990 256,000 721,120 2.8169 2.717 2.697 2.717 2.611 2.880 265,732 2.7137 -1.74%
2008-01-30 0 2.870 2.860 2.900 2.860 2.960 67,000 195,470 2.9175 2.765 2.755 2.794 2.755 2.852 69,547 2.8106 -4.01%
2008-01-29 0 2.990 2.980 2.990 2.980 3.030 807,000 2,422,350 3.0017 2.880 2.871 2.880 2.871 2.919 837,678 2.8917 0.67%
2008-01-28 0 2.970 2.970 2.990 2.960 3.000 126,000 374,170 2.9696 2.861 2.861 2.880 2.852 2.890 130,790 2.8608 2.06%
2008-01-25 0 2.910 2.910 2.960 2.900 3.050 1,113,000 3,323,750 2.9863 2.803 2.803 2.852 2.794 2.938 1,155,310 2.8769 -2.35%
2008-01-24 0 2.980 2.980 3.000 2.980 3.050 1,024,000 3,072,030 3.0000 2.871 2.871 2.890 2.871 2.938 1,062,927 2.8902 -0.67%
2008-01-23 0 3.000 2.910 3.000 2.950 3.000 902,000 2,692,310 2.9848 2.890 2.803 2.890 2.842 2.890 936,289 2.8755 5.26%
2008-01-22 0 2.850 2.800 2.850 2.700 3.000 1,654,000 4,755,210 2.8750 2.746 2.697 2.746 2.601 2.890 1,716,876 2.7697 -10.66%
2008-01-21 0 3.190 3.180 3.190 3.190 3.340 175,000 567,170 3.2410 3.073 3.064 3.073 3.073 3.218 181,653 3.1223 -2.74%
2008-01-18 0 3.280 3.250 3.300 3.210 3.300 118,000 385,610 3.2679 3.160 3.131 3.179 3.092 3.179 122,486 3.1482 -2.67%
2008-01-17 0 3.370 3.200 3.370 3.250 3.400 318,000 1,069,420 3.3630 3.247 3.083 3.247 3.131 3.275 330,089 3.2398 -0.59%
2008-01-16 0 3.390 3.350 3.390 3.200 3.480 1,195,000 3,953,500 3.3084 3.266 3.227 3.266 3.083 3.353 1,240,428 3.1872 -2.59%
2008-01-15 0 3.480 3.450 3.480 3.480 3.700 381,000 1,343,690 3.5267 3.353 3.324 3.353 3.353 3.564 395,484 3.3976 -0.71%
2008-01-14 0 3.520 3.500 3.580 3.480 3.800 784,000 2,786,710 3.5545 3.377 3.357 3.434 3.338 3.645 817,286 3.4097 -4.09%
2008-01-11 0 3.670 3.670 3.720 3.670 3.880 633,000 2,373,820 3.7501 3.521 3.521 3.568 3.521 3.722 659,875 3.5974 -5.41%
2008-01-10 0 3.880 3.810 3.870 3.780 3.900 171,000 659,640 3.8575 3.722 3.655 3.712 3.626 3.741 178,260 3.7004 -1.02%
2008-01-09 0 3.920 3.900 3.920 3.850 3.970 868,000 3,402,340 3.9197 3.760 3.741 3.760 3.693 3.808 904,853 3.7601 -1.26%
2008-01-08 0 3.970 3.970 3.980 3.900 4.020 1,544,000 6,141,650 3.9778 3.808 3.808 3.818 3.741 3.856 1,609,554 3.8157 2.06%
2008-01-07 0 3.890 3.890 3.900 3.840 3.920 1,147,000 4,446,790 3.8769 3.732 3.732 3.741 3.684 3.760 1,195,698 3.7190 -0.26%
2008-01-04 0 3.900 3.890 3.910 3.620 3.920 1,924,700 7,393,570 3.8414 3.741 3.732 3.751 3.473 3.760 2,006,417 3.6850 7.73%
2008-01-03 0 3.620 3.600 3.610 3.580 3.620 225,000 812,560 3.6114 3.473 3.453 3.463 3.434 3.473 234,553 3.4643 -2.43%
2008-01-02 0 3.710 3.700 3.730 3.600 3.750 580,000 2,133,700 3.6788 3.559 3.549 3.578 3.453 3.597 604,625 3.5290 2.49%
2007-12-31 0 3.620 3.620 3.650 3.530 3.620 1,252,000 4,458,860 3.5614 3.473 3.473 3.501 3.386 3.473 1,305,156 3.4163 0.00%
2007-12-28 0 3.620 3.610 3.670 3.600 3.670 263,000 958,830 3.6457 3.473 3.463 3.521 3.453 3.521 274,166 3.4973 -2.16%
2007-12-27 0 3.700 3.660 3.700 3.600 3.730 880,000 3,238,170 3.6797 3.549 3.511 3.549 3.453 3.578 917,362 3.5299 -0.80%
2007-12-24 0 3.730 3.720 3.740 3.570 3.770 370,000 1,372,370 3.7091 3.578 3.568 3.588 3.425 3.616 385,709 3.5580 -0.53%
2007-12-21 0 3.750 3.750 3.760 3.600 3.760 1,319,000 4,908,330 3.7213 3.597 3.597 3.607 3.453 3.607 1,375,001 3.5697 4.17%
2007-12-20 0 3.600 3.520 3.600 3.400 3.600 551,000 1,904,380 3.4562 3.453 3.377 3.453 3.262 3.453 574,394 3.3155 2.86%
2007-12-19 0 3.500 3.480 3.500 3.460 3.540 241,000 845,070 3.5065 3.357 3.338 3.357 3.319 3.396 251,232 3.3637 -1.69%
2007-12-18 0 3.560 3.510 3.560 3.450 3.650 1,817,000 6,482,940 3.5679 3.415 3.367 3.415 3.309 3.501 1,894,144 3.4226 -0.28%
2007-12-17 0 3.570 3.570 3.590 3.470 3.590 1,136,000 4,083,600 3.5947 3.425 3.425 3.444 3.329 3.444 1,184,231 3.4483 1.71%
2007-12-14 0 3.510 3.510 3.540 3.480 3.800 1,774,000 6,441,350 3.6310 3.367 3.367 3.396 3.338 3.645 1,849,319 3.4831 -3.04%
2007-12-13 0 3.620 3.600 3.680 3.450 3.840 5,493,000 20,309,500 3.6973 3.473 3.453 3.530 3.309 3.684 5,726,216 3.5468 4.93%
2007-12-12 0 3.450 3.440 3.450 3.400 3.480 754,000 2,596,540 3.4437 3.309 3.300 3.309 3.262 3.338 786,013 3.3034 -2.54%
2007-12-11 0 3.540 3.540 3.550 3.280 3.600 2,040,000 7,159,630 3.5096 3.396 3.396 3.405 3.146 3.453 2,126,612 3.3667 7.93%
2007-12-10 0 3.280 3.280 3.290 3.150 3.290 250,000 807,650 3.2306 3.146 3.146 3.156 3.022 3.156 260,614 3.0990 -0.30%
2007-12-07 0 3.290 3.250 3.290 3.250 3.360 364,000 1,192,470 3.2760 3.156 3.118 3.156 3.118 3.223 379,454 3.1426 -2.08%
2007-12-06 0 3.360 3.360 3.370 3.200 3.520 508,000 1,705,780 3.3578 3.223 3.223 3.233 3.070 3.377 529,568 3.2211 -2.61%
2007-12-05 0 3.450 3.440 3.460 3.300 3.520 1,783,000 6,122,240 3.4337 3.309 3.300 3.319 3.166 3.377 1,858,701 3.2938 4.55%
2007-12-04 0 3.300 3.300 3.320 3.200 3.340 859,000 2,809,860 3.2711 3.166 3.166 3.185 3.070 3.204 895,471 3.1379 2.80%
2007-12-03 0 3.210 3.210 3.300 3.170 3.210 935,000 2,977,390 3.1844 3.079 3.079 3.166 3.041 3.079 974,697 3.0547 1.58%
2007-11-30 0 3.160 3.150 3.160 3.110 3.160 472,000 1,478,600 3.1326 3.031 3.022 3.031 2.983 3.031 492,040 3.0050 1.28%
2007-11-29 0 3.120 3.120 3.160 2.950 3.160 1,000,000 3,120,740 3.1207 2.993 2.993 3.031 2.830 3.031 1,042,457 2.9936 2.63%
2007-11-28 0 3.040 3.030 3.050 3.010 3.070 375,000 1,137,530 3.0334 2.916 2.907 2.926 2.887 2.945 390,921 2.9099 -0.98%
2007-11-27 0 3.070 3.070 3.080 3.000 3.100 428,000 1,312,710 3.0671 2.945 2.945 2.955 2.878 2.974 446,172 2.9422 -1.29%
2007-11-26 0 3.110 3.110 3.150 3.100 3.200 500,000 1,579,390 3.1588 2.983 2.983 3.022 2.974 3.070 521,228 3.0301 1.30%
2007-11-23 0 3.070 3.070 3.080 3.050 3.100 229,000 703,740 3.0731 2.945 2.945 2.955 2.926 2.974 238,723 2.9479 0.66%
2007-11-22 0 3.050 3.050 3.110 3.040 3.180 224,000 695,150 3.1033 2.926 2.926 2.983 2.916 3.050 233,510 2.9770 -4.39%
2007-11-21 0 3.190 3.190 3.250 3.150 3.260 1,086,000 3,485,630 3.2096 3.060 3.060 3.118 3.022 3.127 1,132,108 3.0789 0.95%
2007-11-20 0 3.160 3.110 3.160 3.000 3.160 418,000 1,276,480 3.0538 3.031 2.983 3.031 2.878 3.031 435,747 2.9294 2.60%
2007-11-19 0 3.080 3.080 3.120 3.010 3.280 244,000 764,230 3.1321 2.955 2.955 2.993 2.887 3.146 254,359 3.0045 -3.75%
2007-11-16 0 3.200 3.180 3.210 3.120 3.220 1,098,000 3,506,900 3.1939 3.070 3.050 3.079 2.993 3.089 1,144,618 3.0638 1.91%
2007-11-15 0 3.140 3.140 3.160 3.110 3.200 308,000 972,000 3.1558 3.012 3.012 3.031 2.983 3.070 321,077 3.0273 -0.63%
2007-11-14 0 3.160 3.160 3.200 3.140 3.240 708,000 2,248,840 3.1763 3.031 3.031 3.070 3.012 3.108 738,060 3.0470 3.27%
2007-11-13 0 3.060 3.050 3.080 3.030 3.110 377,000 1,158,050 3.0718 2.935 2.926 2.955 2.907 2.983 393,006 2.9466 1.66%
2007-11-12 0 3.010 3.000 3.030 2.970 3.250 1,544,000 4,674,490 3.0275 2.887 2.878 2.907 2.849 3.118 1,609,554 2.9042 -7.38%
2007-11-09 0 3.250 3.210 3.220 3.210 3.470 1,399,000 4,618,430 3.3012 3.118 3.079 3.089 3.079 3.329 1,458,397 3.1668 -4.13%
2007-11-08 0 3.390 3.390 3.440 3.300 3.450 457,000 1,547,160 3.3855 3.252 3.252 3.300 3.166 3.309 476,403 3.2476 -5.04%
2007-11-07 0 3.570 3.530 3.570 3.500 3.730 1,779,000 6,463,640 3.6333 3.425 3.386 3.425 3.357 3.578 1,854,531 3.4853 2.00%
2007-11-06 0 3.500 3.490 3.500 3.440 3.650 1,093,000 3,821,850 3.4967 3.357 3.348 3.357 3.300 3.501 1,139,405 3.3542 -3.58%
2007-11-05 0 3.630 3.590 3.650 3.580 3.810 1,626,000 5,960,240 3.6656 3.482 3.444 3.501 3.434 3.655 1,695,035 3.5163 -4.47%
2007-11-02 0 3.800 3.770 3.800 3.610 3.900 3,520,000 13,206,990 3.7520 3.645 3.616 3.645 3.463 3.741 3,669,448 3.5992 -4.52%
2007-11-01 0 3.980 3.980 3.990 3.900 4.150 9,573,000 38,385,280 4.0097 3.818 3.818 3.827 3.741 3.981 9,979,440 3.8464 9.94%
2007-10-31 0 3.620 3.620 3.630 3.310 3.620 7,031,000 23,517,155 3.3448 3.473 3.473 3.482 3.175 3.473 7,329,515 3.2086 11.38%
2007-10-30 0 3.250 3.250 3.290 2.830 3.300 2,639,000 7,978,550 3.0233 3.118 3.118 3.156 2.715 3.166 2,751,044 2.9002 14.84%
2007-10-29 0 2.830 2.880 2.900 2.820 3.200 4,596,000 13,324,820 2.8992 2.715 2.763 2.782 2.705 3.070 4,791,132 2.7811 -2.41%
2007-10-26 0 2.900 2.890 2.920 2.810 2.970 1,295,000 3,743,790 2.8910 2.782 2.772 2.801 2.696 2.849 1,349,982 2.7732 -2.36%
2007-10-25 0 2.970 2.950 2.970 2.920 3.000 676,000 2,009,820 2.9731 2.849 2.830 2.849 2.801 2.878 704,701 2.8520 -0.67%
2007-10-24 0 2.990 2.970 2.990 2.980 3.040 745,000 2,231,200 2.9949 2.868 2.849 2.868 2.859 2.916 776,630 2.8729 -0.33%
2007-10-23 0 3.000 2.990 3.000 2.970 3.100 659,000 1,977,290 3.0004 2.878 2.868 2.878 2.849 2.974 686,979 2.8782 -0.33%
2007-10-22 0 3.010 2.970 3.010 2.950 3.150 2,114,000 6,424,250 3.0389 2.887 2.849 2.887 2.830 3.022 2,203,754 2.9151 -5.64%
2007-10-18 0 3.190 3.170 3.190 3.160 3.250 689,000 2,195,280 3.1862 3.060 3.041 3.060 3.031 3.118 718,253 3.0564 -0.31%
2007-10-17 0 3.200 3.180 3.290 3.160 3.380 2,252,000 7,273,630 3.2299 3.070 3.050 3.156 3.031 3.242 2,347,613 3.0983 -4.48%
2007-10-16 0 3.350 3.350 3.370 3.350 3.600 727,000 2,478,065 3.4086 3.214 3.214 3.233 3.214 3.453 757,866 3.2698 -1.47%
2007-10-15 0 3.400 3.380 3.400 3.300 3.600 1,242,000 4,236,910 3.4114 3.262 3.242 3.262 3.166 3.453 1,294,732 3.2724 -5.56%
2007-10-12 0 3.600 3.600 3.620 3.600 3.780 1,160,000 4,229,020 3.6457 3.453 3.453 3.473 3.453 3.626 1,209,250 3.4972 -4.00%
2007-10-11 0 3.750 3.740 3.750 3.740 3.800 999,000 3,758,820 3.7626 3.597 3.588 3.597 3.588 3.645 1,041,414 3.6093 0.00%
2007-10-10 0 3.750 3.740 3.760 3.740 3.810 1,465,000 5,551,880 3.7897 3.597 3.588 3.607 3.588 3.655 1,527,199 3.6353 -1.32%
2007-10-09 0 3.800 3.800 3.850 3.750 3.950 246,000 938,010 3.8130 3.645 3.645 3.693 3.597 3.789 256,444 3.6578 -2.56%
2007-10-08 0 3.900 3.890 3.900 3.750 3.960 259,000 997,570 3.8516 3.741 3.732 3.741 3.597 3.799 269,996 3.6948 1.56%
2007-10-05 0 3.840 3.840 3.900 3.770 3.900 359,000 1,384,490 3.8565 3.684 3.684 3.741 3.616 3.741 374,242 3.6995 1.86%
2007-10-04 0 3.770 3.770 3.830 3.700 3.950 545,000 2,120,820 3.8914 3.616 3.616 3.674 3.549 3.789 568,139 3.7329 -3.83%
2007-10-03 0 3.920 3.920 3.940 3.800 4.120 1,461,000 5,810,270 3.9769 3.760 3.760 3.780 3.645 3.952 1,523,030 3.8149 -0.76%
2007-10-02 0 3.950 3.960 4.000 3.720 4.050 1,046,000 4,016,970 3.8403 3.789 3.799 3.837 3.568 3.885 1,090,410 3.6839 3.95%
2007-09-28 0 3.800 3.800 3.820 3.760 3.820 435,000 1,655,560 3.8059 3.645 3.645 3.664 3.607 3.664 453,469 3.6509 0.00%
2007-09-27 0 3.800 3.770 3.800 3.800 3.890 602,000 2,296,870 3.8154 3.645 3.616 3.645 3.645 3.732 627,559 3.6600 0.00%
2007-09-25 0 3.800 3.790 3.820 3.770 3.880 575,000 2,187,810 3.8049 3.645 3.636 3.664 3.616 3.722 599,413 3.6499 -2.06%
2007-09-24 0 3.880 3.860 3.880 3.850 3.950 477,000 1,852,700 3.8841 3.722 3.703 3.722 3.693 3.789 497,252 3.7259 -0.77%
2007-09-21 0 3.910 3.910 3.960 3.910 4.010 2,317,000 9,210,460 3.9752 3.751 3.751 3.799 3.751 3.847 2,415,373 3.8133 -4.63%
2007-09-20 0 4.100 4.100 4.150 4.100 4.240 756,000 3,166,910 4.1890 3.933 3.933 3.981 3.933 4.067 788,097 4.0184 -1.44%
2007-09-19 0 4.160 4.160 4.180 4.140 4.220 9,277,000 38,808,950 4.1834 3.991 3.991 4.010 3.971 4.048 9,670,873 4.0130 0.24%
2007-09-18 0 4.150 4.150 4.180 4.100 4.150 503,000 2,074,520 4.1243 3.981 3.981 4.010 3.933 3.981 524,356 3.9563 0.00%
2007-09-17 0 4.150 4.100 4.180 4.100 4.200 1,352,000 5,656,900 4.1841 3.981 3.933 4.010 3.933 4.029 1,409,402 4.0137 -1.19%
2007-09-14 0 4.200 4.200 4.220 4.000 4.300 2,363,000 9,851,710 4.1692 4.029 4.029 4.048 3.837 4.125 2,463,326 3.9994 -4.76%
2007-09-13 0 4.410 4.380 4.410 4.350 4.500 1,819,000 8,023,810 4.4111 4.230 4.202 4.230 4.173 4.317 1,896,229 4.2315 1.85%
2007-09-12 0 4.330 4.330 4.340 3.780 4.400 2,171,000 9,162,480 4.2204 4.154 4.154 4.163 3.626 4.221 2,263,174 4.0485 15.16%
2007-09-11 0 3.760 3.770 3.790 3.760 3.860 393,000 1,492,880 3.7987 3.607 3.616 3.636 3.607 3.703 409,686 3.6440 -0.53%
2007-09-10 0 3.780 3.760 3.800 3.710 3.800 122,000 456,230 3.7396 3.626 3.607 3.645 3.559 3.645 127,180 3.5873 -1.31%
2007-09-07 0 3.830 3.830 3.910 3.750 3.900 512,000 1,989,840 3.8864 3.674 3.674 3.751 3.597 3.741 533,738 3.7281 -1.79%
2007-09-06 0 3.900 3.900 3.940 3.640 3.900 896,000 3,422,040 3.8192 3.741 3.741 3.780 3.492 3.741 934,041 3.6637 2.90%
2007-09-05 0 3.790 3.740 3.790 3.700 3.820 1,070,000 4,045,280 3.7806 3.636 3.588 3.636 3.549 3.664 1,115,429 3.6267 1.34%
2007-09-04 0 3.740 3.730 3.770 3.680 3.780 1,207,000 4,505,420 3.7327 3.588 3.578 3.616 3.530 3.626 1,258,246 3.5807 3.03%
2007-09-03 0 3.630 3.630 3.650 3.600 3.870 3,669,000 13,575,890 3.7002 3.482 3.482 3.501 3.453 3.712 3,824,775 3.5495 -6.44%
2007-08-31 0 3.880 3.860 3.890 3.850 3.990 758,000 2,958,950 3.9036 3.722 3.703 3.732 3.693 3.827 790,182 3.7446 1.57%
2007-08-30 0 3.820 3.820 3.920 3.800 4.000 2,262,000 8,978,320 3.9692 3.664 3.664 3.760 3.645 3.837 2,358,038 3.8075 -3.05%
2007-08-29 0 3.940 3.850 3.940 3.770 3.950 844,000 3,262,210 3.8652 3.780 3.693 3.780 3.616 3.789 879,834 3.7078 -0.76%
2007-08-28 0 3.970 3.960 4.000 3.930 4.090 2,303,000 9,261,850 4.0216 3.808 3.799 3.837 3.770 3.923 2,400,778 3.8579 -0.50%
2007-08-27 0 3.990 3.920 3.990 3.820 4.000 760,000 3,014,370 3.9663 3.827 3.760 3.827 3.664 3.837 792,267 3.8047 5.00%
2007-08-24 0 3.800 3.800 3.810 3.620 3.860 1,803,000 6,844,140 3.7960 3.645 3.645 3.655 3.473 3.703 1,879,550 3.6414 -2.06%
2007-08-23 0 3.880 3.870 3.880 3.850 3.960 745,000 2,921,450 3.9214 3.722 3.712 3.722 3.693 3.799 776,630 3.7617 -1.27%
2007-08-22 0 3.930 3.930 3.940 3.840 4.050 361,000 1,420,780 3.9357 3.770 3.770 3.780 3.684 3.885 376,327 3.7754 -1.75%
2007-08-21 0 4.000 4.000 4.040 3.900 4.050 1,812,000 7,242,500 3.9970 3.837 3.837 3.875 3.741 3.885 1,888,932 3.8342 2.56%
2007-08-20 0 3.900 3.700 3.900 3.450 3.900 2,083,000 7,711,110 3.7019 3.741 3.549 3.741 3.309 3.741 2,171,438 3.5512 16.07%
2007-08-17 0 3.360 3.200 3.370 3.050 3.750 863,000 2,834,820 3.2848 3.223 3.070 3.233 2.926 3.597 899,640 3.1511 -10.40%
2007-08-16 0 3.750 3.550 3.770 3.500 3.940 891,000 3,319,800 3.7259 3.597 3.405 3.616 3.357 3.780 928,829 3.5742 -4.82%
2007-08-15 0 3.940 3.950 3.970 3.880 4.000 966,000 3,837,910 3.9730 3.780 3.789 3.808 3.722 3.837 1,007,013 3.8112 -1.75%
2007-08-14 0 4.010 4.010 4.050 4.000 4.080 419,500 1,691,240 4.0316 3.847 3.847 3.885 3.837 3.914 437,311 3.8674 0.25%
2007-08-13 0 4.000 3.990 4.000 3.990 4.050 246,000 987,090 4.0126 3.837 3.827 3.837 3.827 3.885 256,444 3.8491 -1.23%
2007-08-10 0 4.050 4.050 4.070 3.950 4.050 307,500 1,261,730 4.1032 3.885 3.885 3.904 3.789 3.885 320,556 3.9361 -3.11%
2007-08-09 0 4.180 4.170 4.200 4.170 4.300 438,000 1,849,720 4.2231 4.010 4.000 4.029 4.000 4.125 456,596 4.0511 0.24%
2007-08-08 0 4.170 4.150 4.170 4.000 4.200 431,000 1,763,460 4.0916 4.000 3.981 4.000 3.837 4.029 449,299 3.9249 4.51%
2007-08-07 0 3.990 3.980 4.000 3.950 4.190 1,972,000 7,929,380 4.0210 3.827 3.818 3.837 3.789 4.019 2,055,725 3.8572 -0.25%
2007-08-06 0 4.000 4.000 4.170 4.000 4.450 1,552,000 6,428,440 4.1420 3.837 3.837 4.000 3.837 4.269 1,617,893 3.9733 -8.26%
2007-08-03 0 4.360 4.330 4.360 4.250 4.450 866,000 3,779,720 4.3646 4.182 4.154 4.182 4.077 4.269 902,768 4.1868 1.40%
2007-08-02 0 4.300 4.300 4.350 4.110 4.400 1,789,000 7,566,600 4.2295 4.125 4.125 4.173 3.943 4.221 1,864,955 4.0573 0.00%
2007-08-01 0 4.300 4.300 4.350 4.180 4.550 1,509,000 6,598,800 4.3730 4.125 4.125 4.173 4.010 4.365 1,573,068 4.1949 -5.29%
2007-07-31 0 4.540 4.540 4.570 4.410 4.580 1,112,000 5,028,540 4.5221 4.355 4.355 4.384 4.230 4.393 1,159,212 4.3379 3.18%
2007-07-30 0 4.400 4.370 4.400 4.210 4.400 2,117,000 9,146,670 4.3206 4.221 4.192 4.221 4.039 4.221 2,206,881 4.1446 -1.12%
2007-07-27 0 4.450 4.400 4.450 4.350 4.670 3,836,000 17,093,080 4.4560 4.269 4.221 4.269 4.173 4.480 3,998,865 4.2745 -5.72%
2007-07-26 0 4.720 4.720 4.730 4.710 4.880 592,000 2,831,440 4.7828 4.528 4.528 4.537 4.518 4.681 617,135 4.5880 -1.67%
2007-07-25 0 4.800 4.800 4.820 4.650 4.840 1,246,000 5,899,510 4.7348 4.605 4.605 4.624 4.461 4.643 1,298,901 4.5419 0.63%
2007-07-24 0 4.770 4.750 4.780 4.730 4.880 1,784,000 8,518,020 4.7747 4.576 4.557 4.585 4.537 4.681 1,859,743 4.5802 1.71%
2007-07-23 0 4.690 4.620 4.700 4.580 4.770 2,513,000 11,700,360 4.6559 4.499 4.432 4.509 4.393 4.576 2,619,694 4.4663 -1.88%
2007-07-20 0 4.780 4.760 4.780 4.750 4.980 2,611,000 12,615,520 4.8317 4.585 4.566 4.585 4.557 4.777 2,721,855 4.6349 -3.43%
2007-07-19 0 4.950 4.920 4.950 4.750 5.000 1,001,000 4,935,086 4.9302 4.748 4.720 4.748 4.557 4.796 1,043,499 4.7294 1.43%
2007-07-18 0 4.880 4.870 4.890 4.870 5.100 1,010,000 5,038,680 4.9888 4.681 4.672 4.691 4.672 4.892 1,052,882 4.7856 -2.98%
2007-07-17 0 5.030 4.980 5.000 4.950 5.100 1,384,000 6,958,160 5.0276 4.825 4.777 4.796 4.748 4.892 1,442,760 4.8228 -1.37%
2007-07-16 0 5.100 5.050 5.100 5.010 5.320 695,000 3,607,110 5.1901 4.892 4.844 4.892 4.806 5.103 724,508 4.9787 -2.86%
2007-07-13 0 5.250 5.250 5.300 5.200 5.700 5,805,000 31,557,030 5.4362 5.036 5.036 5.084 4.988 5.468 6,051,463 5.2148 -2.96%
2007-07-12 0 5.410 5.430 5.450 5.310 5.620 3,981,000 21,704,020 5.4519 5.190 5.209 5.228 5.094 5.391 4,150,021 5.2299 1.88%
2007-07-11 0 5.310 5.290 5.450 5.280 5.480 2,914,000 15,786,130 5.4173 5.094 5.075 5.228 5.065 5.257 3,037,720 5.1967 -3.63%
2007-07-10 0 5.510 5.510 5.520 5.450 5.870 4,793,000 26,764,570 5.5841 5.286 5.286 5.295 5.228 5.631 4,996,496 5.3567 -4.01%
2007-07-09 0 5.740 5.690 5.750 5.320 5.790 9,606,000 53,389,330 5.5579 5.506 5.458 5.516 5.103 5.554 10,013,841 5.3316 9.54%
2007-07-06 0 5.240 5.160 5.200 4.980 5.250 7,874,000 40,130,920 5.0966 5.027 4.950 4.988 4.777 5.036 8,208,306 4.8891 3.15%
2007-07-05 0 5.080 5.060 5.080 4.680 5.100 10,202,000 50,136,860 4.9144 4.873 4.854 4.873 4.489 4.892 10,635,146 4.7143 8.55%
2007-07-04 0 4.680 4.670 4.700 4.330 4.750 13,009,000 59,779,840 4.5953 4.489 4.480 4.509 4.154 4.557 13,561,322 4.4081 4.93%
2007-07-03 0 4.460 4.460 4.480 4.000 4.500 10,153,000 43,610,600 4.2953 4.278 4.278 4.298 3.837 4.317 10,584,065 4.1204 9.58%
2007-06-29 0 4.070 4.050 4.080 4.000 4.080 2,110,000 8,560,450 4.0571 3.904 3.885 3.914 3.837 3.914 2,199,584 3.8918 0.25%
2007-06-28 0 4.060 4.040 4.080 4.000 4.130 1,835,000 7,479,890 4.0762 3.895 3.875 3.914 3.837 3.962 1,912,908 3.9102 -1.46%
2007-06-27 0 4.120 4.120 4.130 4.020 4.150 2,854,000 11,688,940 4.0956 3.952 3.952 3.962 3.856 3.981 2,975,172 3.9288 0.98%
2007-06-26 0 4.080 4.080 4.090 3.880 4.100 3,270,000 13,054,340 3.9922 3.914 3.914 3.923 3.722 3.933 3,408,834 3.8296 3.82%
2007-06-25 0 3.930 3.930 3.950 3.890 3.970 1,693,000 6,637,950 3.9208 3.770 3.770 3.789 3.732 3.808 1,764,880 3.7611 0.00%
2007-06-22 0 3.930 3.920 3.940 3.860 4.000 2,951,000 11,574,910 3.9224 3.770 3.760 3.780 3.703 3.837 3,076,290 3.7626 -0.76%
2007-06-21 0 3.960 3.940 3.960 3.880 4.050 2,929,000 11,635,930 3.9727 3.799 3.780 3.799 3.722 3.885 3,053,356 3.8109 -1.98%
2007-06-20 0 4.040 4.030 4.040 4.000 4.080 2,249,000 9,076,480 4.0358 3.875 3.866 3.875 3.837 3.914 2,344,486 3.8714 -0.98%
2007-06-18 0 4.080 4.070 4.080 4.030 4.100 3,157,000 12,812,440 4.0584 3.914 3.904 3.914 3.866 3.933 3,291,037 3.8931 0.74%
2007-06-15 0 4.050 4.050 4.060 4.030 4.130 3,664,000 14,860,380 4.0558 3.885 3.885 3.895 3.866 3.962 3,819,562 3.8906 -1.46%
2007-06-14 0 4.110 4.110 4.120 4.100 4.200 2,964,000 12,252,950 4.1339 3.943 3.943 3.952 3.933 4.029 3,089,842 3.9656 -1.20%
2007-06-13 0 4.160 4.150 4.160 3.990 4.170 5,893,000 24,342,530 4.1308 3.991 3.981 3.991 3.827 4.000 6,143,199 3.9625 3.23%
2007-06-12 0 4.030 4.020 4.030 4.000 4.200 8,006,000 32,676,860 4.0815 3.866 3.856 3.866 3.837 4.029 8,345,910 3.9153 -1.23%
2007-06-11 0 4.080 4.070 4.080 4.030 4.460 18,425,000 77,151,140 4.1873 3.914 3.904 3.914 3.866 4.278 19,207,269 4.0168 -7.69%
2007-06-08 0 4.420 4.410 4.420 4.350 4.470 13,113,000 57,734,550 4.4028 4.240 4.230 4.240 4.173 4.288 13,669,738 4.2235 -2.00%
2007-06-07 0 4.510 4.500 4.510 4.320 4.720 122,036,000 555,849,400 4.5548 4.326 4.317 4.326 4.144 4.528 127,217,276 4.3693

Copyright & disclaimer, Privacy policy

Back to top