CENTRON TELECOM INTERNATIONAL HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01155  2007-07-05  2018-03-29  2020-12-01
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
2020-11-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-03-29 0 0.290 0.275 0.290 0.270 0.295 10,796,100 3,035,057 0.2811 0.290 0.275 0.290 0.270 0.295 10,796,100 0.2811 -1.69%
2018-03-28 0 0.295 0.290 0.300 0.285 0.330 9,025,600 2,751,000 0.3048 0.295 0.290 0.300 0.285 0.330 9,025,600 0.3048 -10.61%
2018-03-27 0 0.330 0.325 0.330 0.325 0.335 3,369,100 1,114,662 0.3308 0.330 0.325 0.330 0.325 0.335 3,369,100 0.3308 -1.49%
2018-03-26 0 0.335 0.325 0.335 0.325 0.335 3,660,645 1,212,464 0.3312 0.335 0.325 0.335 0.325 0.335 3,660,645 0.3312 0.00%
2018-03-23 0 0.335 0.330 0.335 0.325 0.345 5,305,139 1,767,834 0.3332 0.335 0.330 0.335 0.325 0.345 5,305,139 0.3332 -4.29%
2018-03-22 0 0.350 0.350 0.355 0.345 0.355 2,583,400 904,647 0.3502 0.350 0.350 0.355 0.345 0.355 2,583,400 0.3502 -2.78%
2018-03-21 0 0.360 0.355 0.360 0.355 0.365 1,594,000 572,587 0.3592 0.360 0.355 0.360 0.355 0.365 1,594,000 0.3592 0.00%
2018-03-20 0 0.360 0.355 0.360 0.360 0.365 1,150,100 415,284 0.3611 0.360 0.355 0.360 0.360 0.365 1,150,100 0.3611 -1.37%
2018-03-19 0 0.365 0.360 0.365 0.365 0.370 1,364,400 498,898 0.3657 0.365 0.360 0.365 0.365 0.370 1,364,400 0.3657 -1.35%
2018-03-16 0 0.370 0.370 0.375 0.365 0.375 1,298,820 479,307 0.3690 0.370 0.370 0.375 0.365 0.375 1,298,820 0.3690 0.00%
2018-03-15 0 0.370 0.365 0.370 0.365 0.370 1,479,000 540,002 0.3651 0.370 0.365 0.370 0.365 0.370 1,479,000 0.3651 1.37%
2018-03-14 0 0.365 0.365 0.370 0.365 0.370 1,640,000 599,850 0.3658 0.365 0.365 0.370 0.365 0.370 1,640,000 0.3658 -1.35%
2018-03-13 0 0.370 0.365 0.370 0.365 0.370 1,197,100 438,309 0.3661 0.370 0.365 0.370 0.365 0.370 1,197,100 0.3661 0.00%
2018-03-12 0 0.370 0.365 0.375 0.365 0.375 1,426,100 526,585 0.3692 0.370 0.365 0.375 0.365 0.375 1,426,100 0.3692 0.00%
2018-03-09 0 0.370 0.365 0.370 0.365 0.375 1,295,600 478,705 0.3695 0.370 0.365 0.370 0.365 0.375 1,295,600 0.3695 -1.33%
2018-03-08 0 0.375 0.370 0.375 0.370 0.375 1,084,200 402,530 0.3713 0.375 0.370 0.375 0.370 0.375 1,084,200 0.3713 0.00%
2018-03-07 0 0.375 0.375 0.380 0.375 0.385 1,309,100 495,871 0.3788 0.375 0.375 0.380 0.375 0.385 1,309,100 0.3788 0.00%
2018-03-06 0 0.375 0.370 0.375 0.365 0.375 1,409,100 525,640 0.3730 0.375 0.370 0.375 0.365 0.375 1,409,100 0.3730 2.74%
2018-03-05 0 0.365 0.365 0.375 0.365 0.375 1,679,200 621,569 0.3702 0.365 0.365 0.375 0.365 0.375 1,679,200 0.3702 -1.35%
2018-03-02 0 0.370 0.370 0.375 0.365 0.380 2,573,300 953,390 0.3705 0.370 0.370 0.375 0.365 0.380 2,573,300 0.3705 -2.63%
2018-03-01 0 0.380 0.380 0.385 0.375 0.380 1,872,138 707,019 0.3777 0.380 0.380 0.385 0.375 0.380 1,872,138 0.3777 0.00%
2018-02-28 0 0.380 0.375 0.380 0.375 0.390 1,762,200 671,668 0.3812 0.380 0.375 0.380 0.375 0.390 1,762,200 0.3812 -2.56%
2018-02-27 0 0.390 0.385 0.390 0.380 0.395 1,589,000 615,705 0.3875 0.390 0.385 0.390 0.380 0.395 1,589,000 0.3875 1.30%
2018-02-26 0 0.385 0.385 0.390 0.380 0.390 1,310,200 505,264 0.3856 0.385 0.385 0.390 0.380 0.390 1,310,200 0.3856 -2.53%
2018-02-23 0 0.395 0.390 0.395 0.385 0.400 1,210,600 474,562 0.3920 0.395 0.390 0.395 0.385 0.400 1,210,600 0.3920 2.60%
2018-02-22 0 0.385 0.385 0.395 0.380 0.395 1,409,300 540,450 0.3835 0.385 0.385 0.395 0.380 0.395 1,409,300 0.3835 -1.28%
2018-02-21 0 0.390 0.390 0.395 0.380 0.395 1,453,138 559,311 0.3849 0.390 0.390 0.395 0.380 0.395 1,453,138 0.3849 0.00%
2018-02-20 0 0.390 0.390 0.395 0.385 0.395 1,115,000 437,560 0.3924 0.390 0.390 0.395 0.385 0.395 1,115,000 0.3924 0.00%
2018-02-15 0 0.390 0.385 0.390 0.380 0.390 790,100 304,001 0.3848 0.390 0.385 0.390 0.380 0.390 790,100 0.3848 0.00%
2018-02-14 0 0.390 0.390 0.395 0.385 0.395 179,100 69,857 0.3900 0.390 0.390 0.395 0.385 0.395 179,100 0.3900 0.00%
2018-02-13 0 0.390 0.385 0.390 0.385 0.395 984,700 384,316 0.3903 0.390 0.385 0.390 0.385 0.395 984,700 0.3903 0.00%
2018-02-12 0 0.390 0.385 0.390 0.375 0.395 2,642,200 1,022,897 0.3871 0.390 0.385 0.390 0.375 0.395 2,642,200 0.3871 4.00%
2018-02-09 0 0.375 0.375 0.380 0.370 0.390 3,947,600 1,491,537 0.3778 0.375 0.375 0.380 0.370 0.390 3,947,600 0.3778 -9.64%
2018-02-08 0 0.415 0.410 0.415 0.360 0.430 21,592,800 8,602,706 0.3984 0.415 0.410 0.415 0.360 0.430 21,592,800 0.3984 15.28%
2018-02-07 0 0.360 0.355 0.365 0.355 0.370 2,571,200 937,878 0.3648 0.360 0.355 0.365 0.355 0.370 2,571,200 0.3648 -1.37%
2018-02-06 0 0.365 0.360 0.365 0.350 0.380 9,157,800 3,308,544 0.3613 0.365 0.360 0.365 0.350 0.380 9,157,800 0.3613 -6.41%
2018-02-05 0 0.390 0.385 0.390 0.385 0.405 5,905,000 2,318,060 0.3926 0.390 0.385 0.390 0.385 0.405 5,905,000 0.3926 -4.88%
2018-02-02 0 0.410 0.410 0.415 0.405 0.410 3,314,300 1,354,992 0.4088 0.410 0.410 0.415 0.405 0.410 3,314,300 0.4088 -2.38%
2018-02-01 0 0.420 0.410 0.420 0.400 0.420 5,411,900 2,220,817 0.4104 0.420 0.410 0.420 0.400 0.420 5,411,900 0.4104 -1.18%
2018-01-31 0 0.425 0.420 0.425 0.420 0.430 2,545,900 1,078,043 0.4234 0.425 0.420 0.425 0.420 0.430 2,545,900 0.4234 -1.16%
2018-01-30 0 0.430 0.430 0.435 0.425 0.435 2,612,810 1,131,209 0.4329 0.430 0.430 0.435 0.425 0.435 2,612,810 0.4329 -1.15%
2018-01-29 0 0.435 0.435 0.440 0.430 0.440 2,940,500 1,273,176 0.4330 0.435 0.435 0.440 0.430 0.440 2,940,500 0.4330 1.16%
2018-01-26 0 0.430 0.430 0.435 0.430 0.435 2,838,800 1,228,520 0.4328 0.430 0.430 0.435 0.430 0.435 2,838,800 0.4328 -1.15%
2018-01-25 0 0.435 0.435 0.440 0.430 0.440 4,447,700 1,950,561 0.4386 0.435 0.435 0.440 0.430 0.440 4,447,700 0.4386 -1.14%
2018-01-24 0 0.440 0.435 0.440 0.430 0.440 3,047,400 1,324,475 0.4346 0.440 0.435 0.440 0.430 0.440 3,047,400 0.4346 0.00%
2018-01-23 0 0.440 0.440 0.445 0.435 0.445 4,773,438 2,101,269 0.4402 0.440 0.440 0.445 0.435 0.445 4,773,438 0.4402 -1.12%
2018-01-22 0 0.445 0.440 0.445 0.435 0.450 6,652,600 2,946,259 0.4429 0.445 0.440 0.445 0.435 0.450 6,652,600 0.4429 -2.20%
2018-01-19 0 0.455 0.450 0.455 0.450 0.460 2,282,702 1,034,341 0.4531 0.455 0.450 0.455 0.450 0.460 2,282,702 0.4531 0.00%
2018-01-18 0 0.455 0.450 0.455 0.450 0.460 4,481,000 2,024,532 0.4518 0.455 0.450 0.455 0.450 0.460 4,481,000 0.4518 -1.09%
2018-01-17 0 0.460 0.455 0.460 0.455 0.460 2,952,600 1,345,668 0.4558 0.460 0.455 0.460 0.455 0.460 2,952,600 0.4558 0.00%
2018-01-16 0 0.460 0.460 0.465 0.455 0.465 3,169,400 1,460,466 0.4608 0.460 0.460 0.465 0.455 0.465 3,169,400 0.4608 1.10%
2018-01-15 0 0.455 0.455 0.460 0.455 0.465 3,416,600 1,577,623 0.4618 0.455 0.455 0.460 0.455 0.465 3,416,600 0.4618 -1.09%
2018-01-12 0 0.460 0.460 0.465 0.460 0.465 1,918,300 885,521 0.4616 0.460 0.460 0.465 0.460 0.465 1,918,300 0.4616 -1.08%
2018-01-11 0 0.465 0.460 0.465 0.450 0.465 7,406,926 3,406,113 0.4599 0.465 0.460 0.465 0.450 0.465 7,406,926 0.4599 0.00%
2018-01-10 0 0.465 0.460 0.465 0.460 0.475 12,432,635 5,839,017 0.4697 0.465 0.460 0.465 0.460 0.475 12,432,635 0.4697 -1.06%
2018-01-09 0 0.470 0.470 0.475 0.470 0.475 6,648,800 3,152,340 0.4741 0.470 0.470 0.475 0.470 0.475 6,648,800 0.4741 0.00%
2018-01-08 0 0.470 0.465 0.470 0.465 0.470 3,004,000 1,409,540 0.4692 0.470 0.465 0.470 0.465 0.470 3,004,000 0.4692 0.00%
2018-01-05 0 0.470 0.465 0.470 0.465 0.475 3,706,800 1,744,140 0.4705 0.470 0.465 0.470 0.465 0.475 3,706,800 0.4705 -1.05%
2018-01-04 0 0.475 0.465 0.470 0.470 0.480 9,823,300 4,649,575 0.4733 0.475 0.465 0.470 0.470 0.480 9,823,300 0.4733 -1.04%
2018-01-03 0 0.480 0.475 0.480 0.475 0.490 31,126,100 15,020,601 0.4826 0.480 0.475 0.480 0.475 0.490 31,126,100 0.4826 2.13%
2018-01-02 0 0.470 0.470 0.475 0.470 0.475 4,330,600 2,041,681 0.4715 0.470 0.470 0.475 0.470 0.475 4,330,600 0.4715 0.00%
2017-12-29 0 0.470 0.470 0.475 0.470 0.475 3,565,300 1,691,665 0.4745 0.470 0.470 0.475 0.470 0.475 3,565,300 0.4745 0.00%
2017-12-28 0 0.470 0.470 0.475 0.460 0.475 4,658,100 2,180,564 0.4681 0.470 0.470 0.475 0.460 0.475 4,658,100 0.4681 1.08%
2017-12-27 0 0.465 0.460 0.465 0.460 0.475 5,876,638 2,737,499 0.4658 0.465 0.460 0.465 0.460 0.475 5,876,638 0.4658 -2.11%
2017-12-22 0 0.475 0.470 0.475 0.470 0.480 5,406,000 2,552,560 0.4722 0.475 0.470 0.475 0.470 0.480 5,406,000 0.4722 -1.04%
2017-12-21 0 0.480 0.475 0.480 0.465 0.485 11,824,600 5,616,575 0.4750 0.480 0.475 0.480 0.465 0.485 11,824,600 0.4750 1.05%
2017-12-20 0 0.475 0.470 0.475 0.470 0.550 105,896,000 50,013,279 0.4723 0.475 0.470 0.475 0.470 0.550 105,896,000 0.4723 -13.64%
2017-12-19 0 0.550 0.550 0.560 0.540 0.560 2,547,100 1,400,991 0.5500 0.550 0.550 0.560 0.540 0.560 2,547,100 0.5500 0.00%
2017-12-18 0 0.550 0.550 0.560 0.540 0.550 1,372,200 754,304 0.5497 0.550 0.550 0.560 0.540 0.550 1,372,200 0.5497 0.00%
2017-12-15 0 0.550 0.550 0.560 0.550 0.560 121,700 67,654 0.5559 0.550 0.550 0.560 0.550 0.560 121,700 0.5559 -1.79%
2017-12-14 0 0.560 0.560 0.570 0.560 0.570 590,500 332,055 0.5623 0.560 0.560 0.570 0.560 0.570 590,500 0.5623 1.82%
2017-12-13 0 0.550 0.550 0.560 0.550 0.570 1,234,814 687,747 0.5570 0.550 0.550 0.560 0.550 0.570 1,234,814 0.5570 0.00%
2017-12-12 0 0.550 0.550 0.560 0.550 0.560 609,687 340,307 0.5582 0.550 0.550 0.560 0.550 0.560 609,687 0.5582 0.00%
2017-12-11 0 0.550 0.550 0.560 0.550 0.560 839,500 464,400 0.5532 0.550 0.550 0.560 0.550 0.560 839,500 0.5532 0.00%
2017-12-08 0 0.550 0.550 0.560 0.540 0.550 2,611,000 1,429,760 0.5476 0.550 0.550 0.560 0.540 0.550 2,611,000 0.5476 0.00%
2017-12-07 0 0.550 0.550 0.560 0.550 0.560 2,475,200 1,368,094 0.5527 0.550 0.550 0.560 0.550 0.560 2,475,200 0.5527 -1.79%
2017-12-06 0 0.560 0.550 0.570 0.550 0.570 5,098,200 2,881,575 0.5652 0.560 0.550 0.570 0.550 0.570 5,098,200 0.5652 -1.75%
2017-12-05 0 0.570 0.570 0.580 0.560 0.580 4,849,400 2,760,374 0.5692 0.570 0.570 0.580 0.560 0.580 4,849,400 0.5692 -1.72%
2017-12-04 0 0.580 0.580 0.590 0.570 0.590 2,682,600 1,555,325 0.5798 0.580 0.580 0.590 0.570 0.590 2,682,600 0.5798 0.00%
2017-12-01 0 0.580 0.580 0.590 0.570 0.590 1,814,100 1,051,055 0.5794 0.580 0.580 0.590 0.570 0.590 1,814,100 0.5794 0.00%
2017-11-30 0 0.580 0.580 0.590 0.580 0.590 10,766,217 6,337,159 0.5886 0.580 0.580 0.590 0.580 0.590 10,766,217 0.5886 -1.69%
2017-11-29 0 0.590 0.590 0.600 0.580 0.600 6,345,700 3,746,898 0.5905 0.590 0.590 0.600 0.580 0.600 6,345,700 0.5905 0.00%
2017-11-28 0 0.590 0.590 0.600 0.590 0.600 1,330,300 787,828 0.5922 0.590 0.590 0.600 0.590 0.600 1,330,300 0.5922 0.00%
2017-11-27 0 0.590 0.590 0.600 0.590 0.610 4,599,000 2,758,560 0.5998 0.590 0.590 0.600 0.590 0.610 4,599,000 0.5998 -3.28%
2017-11-24 0 0.610 0.610 0.620 0.600 0.620 4,169,000 2,530,890 0.6071 0.610 0.610 0.620 0.600 0.620 4,169,000 0.6071 -1.61%
2017-11-23 0 0.620 0.600 0.620 0.600 0.630 10,377,200 6,403,955 0.6171 0.620 0.600 0.620 0.600 0.630 10,377,200 0.6171 3.33%
2017-11-22 0 0.600 0.600 0.610 0.600 0.630 6,446,600 3,896,752 0.6045 0.600 0.600 0.610 0.600 0.630 6,446,600 0.6045 -1.64%
2017-11-21 0 0.610 0.610 0.620 0.580 0.620 7,655,200 4,623,910 0.6040 0.610 0.610 0.620 0.580 0.620 7,655,200 0.6040 5.17%
2017-11-20 0 0.580 0.580 0.590 0.570 0.590 3,671,238 2,124,887 0.5788 0.580 0.580 0.590 0.570 0.590 3,671,238 0.5788 1.75%
2017-11-17 0 0.570 0.570 0.590 0.570 0.590 2,948,400 1,713,968 0.5813 0.570 0.570 0.590 0.570 0.590 2,948,400 0.5813 -3.39%
2017-11-16 0 0.590 0.580 0.590 0.580 0.590 2,398,239 1,403,301 0.5851 0.590 0.580 0.590 0.580 0.590 2,398,239 0.5851 0.00%
2017-11-15 0 0.590 0.580 0.590 0.580 0.610 6,044,700 3,545,932 0.5866 0.590 0.580 0.590 0.580 0.610 6,044,700 0.5866 -1.67%
2017-11-14 0 0.600 0.600 0.610 0.590 0.610 4,773,200 2,863,515 0.5999 0.600 0.600 0.610 0.590 0.610 4,773,200 0.5999 -1.64%
2017-11-13 0 0.610 0.610 0.620 0.600 0.620 3,625,603 2,210,643 0.6097 0.610 0.610 0.620 0.600 0.620 3,625,603 0.6097 0.00%
2017-11-10 0 0.610 0.610 0.620 0.610 0.620 4,311,601 2,655,683 0.6159 0.610 0.610 0.620 0.610 0.620 4,311,601 0.6159 -1.61%
2017-11-09 0 0.620 0.610 0.620 0.610 0.620 4,405,800 2,699,661 0.6128 0.620 0.610 0.620 0.610 0.620 4,405,800 0.6128 0.00%
2017-11-08 0 0.620 0.610 0.620 0.610 0.640 9,909,538 6,172,172 0.6229 0.620 0.610 0.620 0.610 0.640 9,909,538 0.6229 -1.59%
2017-11-07 0 0.630 0.630 0.640 0.610 0.650 11,127,845 7,049,455 0.6335 0.630 0.630 0.640 0.610 0.650 11,127,845 0.6335 3.28%
2017-11-06 0 0.610 0.610 0.620 0.600 0.620 5,652,100 3,452,267 0.6108 0.610 0.610 0.620 0.600 0.620 5,652,100 0.6108 -1.61%
2017-11-03 0 0.620 0.620 0.630 0.600 0.640 11,071,100 6,834,919 0.6174 0.620 0.620 0.630 0.600 0.640 11,071,100 0.6174 1.64%
2017-11-02 0 0.610 0.600 0.610 0.590 0.620 17,778,200 10,680,723 0.6008 0.610 0.600 0.610 0.590 0.620 17,778,200 0.6008 -1.61%
2017-11-01 0 0.620 0.610 0.620 0.600 0.630 19,455,100 11,908,837 0.6121 0.620 0.610 0.620 0.600 0.630 19,455,100 0.6121 0.00%
2017-10-31 0 0.620 0.620 0.630 0.620 0.640 4,246,800 2,678,893 0.6308 0.620 0.620 0.630 0.620 0.640 4,246,800 0.6308 -1.59%
2017-10-30 0 0.630 0.620 0.630 0.630 0.640 5,850,100 3,709,880 0.6342 0.630 0.620 0.630 0.630 0.640 5,850,100 0.6342 0.00%
2017-10-27 0 0.630 0.630 0.640 0.630 0.640 7,993,600 5,083,288 0.6359 0.630 0.630 0.640 0.630 0.640 7,993,600 0.6359 0.00%
2017-10-26 0 0.630 0.630 0.640 0.620 0.660 12,072,200 7,673,640 0.6356 0.630 0.630 0.640 0.620 0.660 12,072,200 0.6356 -1.56%
2017-10-25 0 0.640 0.640 0.650 0.640 0.660 14,093,200 9,112,012 0.6466 0.640 0.640 0.650 0.640 0.660 14,093,200 0.6466 0.00%
2017-10-24 0 0.640 0.640 0.650 0.640 0.680 18,857,741 12,387,357 0.6569 0.640 0.640 0.650 0.640 0.680 18,857,741 0.6569 -4.48%
2017-10-23 0 0.670 0.670 0.690 0.670 0.690 8,372,000 5,680,930 0.6786 0.670 0.670 0.690 0.670 0.690 8,372,000 0.6786 -2.90%
2017-10-20 0 0.690 0.690 0.700 0.670 0.700 9,157,400 6,291,299 0.6870 0.690 0.690 0.700 0.670 0.700 9,157,400 0.6870 -1.43%
2017-10-19 0 0.700 0.690 0.700 0.680 0.760 18,367,961 13,165,538 0.7168 0.700 0.690 0.700 0.680 0.760 18,367,961 0.7168 -7.89%
2017-10-18 0 0.760 0.750 0.760 0.740 0.770 11,942,600 8,970,657 0.7511 0.760 0.750 0.760 0.740 0.770 11,942,600 0.7511 0.00%
2017-10-17 0 0.760 0.750 0.760 0.740 0.770 2,851,100 2,142,042 0.7513 0.760 0.750 0.760 0.740 0.770 2,851,100 0.7513 -1.30%
2017-10-16 0 0.770 0.760 0.770 0.750 0.770 2,962,002 2,246,691 0.7585 0.770 0.760 0.770 0.750 0.770 2,962,002 0.7585 2.67%
2017-10-13 0 0.750 0.750 0.760 0.750 0.780 10,628,438 8,081,181 0.7603 0.750 0.750 0.760 0.750 0.780 10,628,438 0.7603 -2.60%
2017-10-12 0 0.770 0.770 0.780 0.750 0.790 8,635,400 6,674,231 0.7729 0.770 0.770 0.780 0.750 0.790 8,635,400 0.7729 2.67%
2017-10-11 0 0.750 0.750 0.760 0.750 0.820 21,612,880 16,770,130 0.7759 0.750 0.750 0.760 0.750 0.820 21,612,880 0.7759 -6.25%
2017-10-10 0 0.800 0.800 0.810 0.760 0.820 20,257,600 16,086,650 0.7941 0.800 0.800 0.810 0.760 0.820 20,257,600 0.7941 -2.44%
2017-10-09 0 0.820 0.810 0.820 0.770 0.840 34,745,800 28,362,785 0.8163 0.820 0.810 0.820 0.770 0.840 34,745,800 0.8163 2.50%
2017-10-06 0 0.800 0.790 0.800 0.670 0.810 50,818,500 38,430,365 0.7562 0.800 0.790 0.800 0.670 0.810 50,818,500 0.7562 15.94%
2017-10-04 0 0.690 0.680 0.690 0.680 0.700 2,993,717 2,056,327 0.6869 0.690 0.680 0.690 0.680 0.700 2,993,717 0.6869 0.00%
2017-10-03 0 0.690 0.680 0.690 0.680 0.700 7,852,807 5,411,394 0.6891 0.690 0.680 0.690 0.680 0.700 7,852,807 0.6891 2.99%
2017-09-29 0 0.670 0.660 0.670 0.640 0.680 8,611,602 5,725,813 0.6649 0.670 0.660 0.670 0.640 0.680 8,611,602 0.6649 3.08%
2017-09-28 0 0.650 0.650 0.660 0.640 0.680 8,746,000 5,772,660 0.6600 0.650 0.650 0.660 0.640 0.680 8,746,000 0.6600 -1.52%
2017-09-27 0 0.660 0.650 0.660 0.600 0.660 17,649,000 11,081,610 0.6279 0.660 0.650 0.660 0.600 0.660 17,649,000 0.6279 6.45%
2017-09-26 0 0.620 0.620 0.630 0.600 0.670 28,057,400 17,416,483 0.6207 0.620 0.620 0.630 0.600 0.670 28,057,400 0.6207 -4.62%
2017-09-25 0 0.650 0.650 0.660 0.640 0.680 6,240,654 4,095,465 0.6563 0.650 0.650 0.660 0.640 0.680 6,240,654 0.6563 -2.99%
2017-09-22 0 0.670 0.670 0.680 0.650 0.690 15,115,400 10,038,700 0.6641 0.670 0.670 0.680 0.650 0.690 15,115,400 0.6641 -4.29%
2017-09-21 0 0.700 0.690 0.700 0.680 0.730 14,992,900 10,521,538 0.7018 0.700 0.690 0.700 0.680 0.730 14,992,900 0.7018 -4.11%
2017-09-20 0 0.730 0.720 0.730 0.710 0.760 22,155,100 16,141,460 0.7286 0.730 0.720 0.730 0.710 0.760 22,155,100 0.7286 -3.95%
2017-09-19 0 0.760 0.750 0.760 0.740 0.780 16,011,100 12,139,524 0.7582 0.760 0.750 0.760 0.740 0.780 16,011,100 0.7582 0.00%
2017-09-18 0 0.760 0.740 0.760 0.730 0.800 18,213,700 13,760,838 0.7555 0.760 0.740 0.760 0.730 0.800 18,213,700 0.7555 -2.56%
2017-09-15 0 0.780 0.770 0.780 0.730 0.780 20,956,300 15,878,420 0.7577 0.780 0.770 0.780 0.730 0.780 20,956,300 0.7577 4.00%
2017-09-14 0 0.750 0.740 0.750 0.710 0.820 66,565,064 50,835,165 0.7637 0.750 0.740 0.750 0.710 0.820 66,565,064 0.7637 -3.85%
2017-09-13 0 0.780 0.780 0.790 0.710 0.830 128,340,400 99,084,386 0.7720 0.780 0.780 0.790 0.710 0.830 128,340,400 0.7720 4.00%
2017-09-12 0 0.750 0.740 0.750 0.610 0.820 136,714,738 95,510,769 0.6986 0.750 0.740 0.750 0.610 0.820 136,714,738 0.6986 -12.79%
2017-09-11 1 0.860 0.850 0.860 0.720 0.920 52,361,173 43,328,224 0.8275 0.860 0.850 0.860 0.720 0.920 52,361,173 0.8275 22.86%
2017-09-08 0 0.700 0.680 0.700 0.680 0.770 17,976,357 12,716,803 0.7074 0.700 0.680 0.700 0.680 0.770 17,976,357 0.7074 -5.41%
2017-09-07 0 0.740 0.730 0.740 0.610 0.770 81,416,903 56,211,111 0.6904 0.740 0.730 0.740 0.610 0.770 81,416,903 0.6904 34.55%
2017-09-06 0 0.550 0.550 0.560 0.550 0.570 879,300 492,602 0.5602 0.550 0.550 0.560 0.550 0.570 879,300 0.5602 -3.51%
2017-09-05 0 0.570 0.560 0.570 0.560 0.590 703,300 401,751 0.5712 0.570 0.560 0.570 0.560 0.590 703,300 0.5712 0.00%
2017-09-04 0 0.570 0.570 0.580 0.560 0.580 944,300 535,720 0.5673 0.570 0.570 0.580 0.560 0.580 944,300 0.5673 -3.39%
2017-09-01 0 0.590 0.580 0.590 0.570 0.590 2,332,200 1,345,207 0.5768 0.590 0.580 0.590 0.570 0.590 2,332,200 0.5768 3.51%
2017-08-31 0 0.570 0.560 0.570 0.550 0.570 1,705,300 951,169 0.5578 0.570 0.560 0.570 0.550 0.570 1,705,300 0.5578 0.00%
2017-08-30 0 0.570 0.560 0.570 0.540 0.570 2,010,100 1,120,368 0.5574 0.570 0.560 0.570 0.540 0.570 2,010,100 0.5574 3.64%
2017-08-29 0 0.550 0.540 0.550 0.540 0.560 1,917,238 1,047,341 0.5463 0.550 0.540 0.550 0.540 0.560 1,917,238 0.5463 5.77%
2017-08-28 0 0.520 0.520 0.530 0.520 0.540 1,136,321 601,957 0.5297 0.520 0.520 0.530 0.520 0.540 1,136,321 0.5297 0.00%
2017-08-25 0 0.520 0.520 0.530 0.520 0.530 524,100 274,605 0.5240 0.520 0.520 0.530 0.520 0.530 524,100 0.5240 -1.89%
2017-08-24 0 0.530 0.520 0.530 0.510 0.530 510,400 264,877 0.5190 0.530 0.520 0.530 0.510 0.530 510,400 0.5190 1.92%
2017-08-22 0 0.520 0.520 0.530 0.520 0.520 218,000 113,360 0.5200 0.520 0.520 0.530 0.520 0.520 218,000 0.5200 0.00%
2017-08-21 0 0.520 0.520 0.530 0.510 0.520 737,100 382,047 0.5183 0.520 0.520 0.530 0.510 0.520 737,100 0.5183 1.96%
2017-08-18 0 0.510 0.510 0.520 0.500 0.520 809,100 409,708 0.5064 0.510 0.510 0.520 0.500 0.520 809,100 0.5064 0.00%
2017-08-17 0 0.510 0.510 0.520 0.500 0.520 1,397,200 711,539 0.5093 0.510 0.510 0.520 0.500 0.520 1,397,200 0.5093 -1.92%
2017-08-16 0 0.520 0.520 0.530 0.520 0.530 175,500 91,346 0.5205 0.520 0.520 0.530 0.520 0.530 175,500 0.5205 0.00%
2017-08-15 0 0.520 0.520 0.530 0.510 0.530 852,400 444,407 0.5214 0.520 0.520 0.530 0.510 0.530 852,400 0.5214 -1.89%
2017-08-14 0 0.530 0.520 0.530 0.510 0.530 502,100 261,279 0.5204 0.530 0.520 0.530 0.510 0.530 502,100 0.5204 0.00%
2017-08-11 0 0.530 0.520 0.530 0.520 0.530 675,300 352,547 0.5221 0.530 0.520 0.530 0.520 0.530 675,300 0.5221 -1.85%
2017-08-10 0 0.540 0.530 0.540 0.530 0.540 331,000 176,740 0.5340 0.540 0.530 0.540 0.530 0.540 331,000 0.5340 0.00%
2017-08-09 0 0.540 0.540 0.550 0.530 0.550 531,599 287,038 0.5400 0.540 0.540 0.550 0.530 0.550 531,599 0.5400 -1.82%
2017-08-08 0 0.550 0.540 0.550 0.540 0.550 539,100 291,440 0.5406 0.550 0.540 0.550 0.540 0.550 539,100 0.5406 0.00%
2017-08-07 0 0.550 0.540 0.550 0.540 0.550 337,100 184,952 0.5487 0.550 0.540 0.550 0.540 0.550 337,100 0.5487 1.85%
2017-08-04 0 0.540 0.540 0.550 0.540 0.550 341,400 185,745 0.5441 0.540 0.540 0.550 0.540 0.550 341,400 0.5441 -1.82%
2017-08-03 0 0.550 0.550 0.560 0.540 0.550 139,100 76,423 0.5494 0.550 0.550 0.560 0.540 0.550 139,100 0.5494 -1.79%
2017-08-02 0 0.560 0.550 0.560 0.540 0.560 352,025 193,788 0.5505 0.560 0.550 0.560 0.540 0.560 352,025 0.5505 1.82%
2017-08-01 0 0.550 0.550 0.560 0.540 0.560 383,100 210,584 0.5497 0.550 0.550 0.560 0.540 0.560 383,100 0.5497 0.00%
2017-07-31 0 0.550 0.540 0.550 0.550 0.550 456,000 250,800 0.5500 0.550 0.540 0.550 0.550 0.550 456,000 0.5500 -1.79%
2017-07-28 0 0.560 0.550 0.560 0.550 0.560 63,760 35,448 0.5560 0.560 0.550 0.560 0.550 0.560 63,760 0.5560 0.00%
2017-07-27 0 0.560 0.550 0.570 0.540 0.570 966,600 537,618 0.5562 0.560 0.550 0.570 0.540 0.570 966,600 0.5562 0.00%
2017-07-26 0 0.560 0.560 0.570 0.560 0.580 414,300 234,702 0.5665 0.560 0.560 0.570 0.560 0.580 414,300 0.5665 -1.75%
2017-07-25 0 0.570 0.570 0.580 0.570 0.600 2,162,300 1,264,365 0.5847 0.570 0.570 0.580 0.570 0.600 2,162,300 0.5847 -1.72%
2017-07-24 0 0.580 0.570 0.580 0.560 0.580 1,771,200 1,008,168 0.5692 0.580 0.570 0.580 0.560 0.580 1,771,200 0.5692 3.57%
2017-07-21 0 0.560 0.550 0.560 0.540 0.560 242,400 133,876 0.5523 0.560 0.550 0.560 0.540 0.560 242,400 0.5523 3.70%
2017-07-20 0 0.540 0.540 0.550 0.530 0.550 296,100 160,111 0.5407 0.540 0.540 0.550 0.530 0.550 296,100 0.5407 -1.82%
2017-07-19 0 0.550 0.550 0.560 0.540 0.550 368,300 201,146 0.5461 0.550 0.550 0.560 0.540 0.550 368,300 0.5461 1.85%
2017-07-18 0 0.540 0.540 0.550 0.540 0.540 569,300 307,414 0.5400 0.540 0.540 0.550 0.540 0.540 569,300 0.5400 0.00%
2017-07-17 0 0.540 0.540 0.560 0.540 0.560 351,000 192,760 0.5492 0.540 0.540 0.560 0.540 0.560 351,000 0.5492 -1.82%
2017-07-14 0 0.550 0.540 0.550 0.540 0.550 335,900 181,384 0.5400 0.550 0.540 0.550 0.540 0.550 335,900 0.5400 0.00%
2017-07-13 0 0.550 0.540 0.550 0.540 0.550 268,100 145,270 0.5419 0.550 0.540 0.550 0.540 0.550 268,100 0.5419 0.00%
2017-07-12 0 0.550 0.530 0.550 0.530 0.550 214,500 113,870 0.5309 0.550 0.530 0.550 0.530 0.550 214,500 0.5309 1.85%
2017-07-11 0 0.540 0.520 0.540 0.520 0.540 159,900 84,756 0.5301 0.540 0.520 0.540 0.520 0.540 159,900 0.5301 1.89%
2017-07-10 0 0.530 0.530 0.540 0.530 0.560 413,700 222,850 0.5387 0.530 0.530 0.540 0.530 0.560 413,700 0.5387 1.92%
2017-07-07 0 0.520 0.510 0.530 0.520 0.530 112,600 58,639 0.5208 0.520 0.510 0.530 0.520 0.530 112,600 0.5208 -1.89%
2017-07-06 0 0.530 0.520 0.540 0.520 0.540 416,700 218,101 0.5234 0.530 0.520 0.540 0.520 0.540 416,700 0.5234 0.00%
2017-07-05 0 0.530 0.520 0.540 0.520 0.530 111,200 58,244 0.5238 0.530 0.520 0.540 0.520 0.530 111,200 0.5238 0.00%
2017-07-04 0 0.530 0.530 0.540 0.530 0.540 75,000 39,780 0.5304 0.530 0.530 0.540 0.530 0.540 75,000 0.5304 0.00%
2017-07-03 0 0.530 0.520 0.540 0.530 0.530 32,300 17,109 0.5297 0.530 0.520 0.540 0.530 0.530 32,300 0.5297 -1.85%
2017-06-30 0 0.540 0.530 0.540 0.530 0.540 138,775 74,622 0.5377 0.540 0.530 0.540 0.530 0.540 138,775 0.5377 0.00%
2017-06-29 0 0.540 0.530 0.540 0.530 0.540 458,000 242,909 0.5304 0.540 0.530 0.540 0.530 0.540 458,000 0.5304 1.89%
2017-06-28 0 0.530 0.530 0.540 0.520 0.540 719,970 386,978 0.5375 0.530 0.530 0.540 0.520 0.540 719,970 0.5375 -1.85%
2017-06-27 0 0.540 0.540 0.550 0.530 0.550 416,600 224,305 0.5384 0.540 0.540 0.550 0.530 0.550 416,600 0.5384 0.00%
2017-06-26 0 0.540 0.540 0.550 0.540 0.540 236,500 127,694 0.5399 0.540 0.540 0.550 0.540 0.540 236,500 0.5399 0.00%
2017-06-23 0 0.540 0.540 0.550 0.530 0.540 22,500 12,033 0.5348 0.540 0.540 0.550 0.530 0.540 22,500 0.5348 0.00%
2017-06-22 0 0.540 0.530 0.550 0.540 0.550 124,300 68,323 0.5497 0.540 0.530 0.550 0.540 0.550 124,300 0.5497 -1.82%
2017-06-21 0 0.550 0.540 0.550 0.540 0.560 232,400 128,286 0.5520 0.550 0.540 0.550 0.540 0.560 232,400 0.5520 0.00%
2017-06-20 0 0.550 0.550 0.560 0.550 0.550 409,594 225,230 0.5499 0.550 0.550 0.560 0.550 0.550 409,594 0.5499 0.00%
2017-06-19 0 0.550 0.550 0.560 0.540 0.560 200,900 112,165 0.5583 0.550 0.550 0.560 0.540 0.560 200,900 0.5583 -1.79%
2017-06-16 0 0.560 0.550 0.560 0.540 0.570 24,354 13,566 0.5570 0.560 0.550 0.560 0.540 0.570 24,354 0.5570 1.82%
2017-06-15 0 0.550 0.550 0.570 0.550 0.560 13,012 7,177 0.5516 0.550 0.550 0.570 0.550 0.560 13,012 0.5516 -1.79%
2017-06-14 0 0.560 0.540 0.570 0.540 0.560 428,700 237,221 0.5533 0.560 0.540 0.570 0.540 0.560 428,700 0.5533 0.00%
2017-06-13 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2017-06-12 0 0.560 0.550 0.560 0.560 0.570 88,000 49,470 0.5622 0.560 0.550 0.560 0.560 0.570 88,000 0.5622 -1.75%
2017-06-09 0 0.570 0.560 0.570 0.560 0.580 366,321 205,521 0.5610 0.570 0.560 0.570 0.560 0.580 366,321 0.5610 0.00%
2017-06-08 0 0.570 0.570 0.580 0.570 0.580 362,200 206,470 0.5700 0.570 0.570 0.580 0.570 0.580 362,200 0.5700 0.00%
2017-06-07 0 0.570 0.570 0.580 0.570 0.570 906,201 516,528 0.5700 0.570 0.570 0.580 0.570 0.570 906,201 0.5700 0.00%
2017-06-06 0 0.570 0.570 0.580 0.560 0.580 925,538 529,628 0.5722 0.570 0.570 0.580 0.560 0.580 925,538 0.5722 0.00%
2017-06-05 0 0.570 0.570 0.580 0.530 0.580 2,466,200 1,405,467 0.5699 0.570 0.570 0.580 0.530 0.580 2,466,200 0.5699 7.55%
2017-06-02 0 0.530 0.530 0.540 0.530 0.540 84,300 44,689 0.5301 0.530 0.530 0.540 0.530 0.540 84,300 0.5301 0.00%
2017-06-01 0 0.530 0.530 0.540 0.520 0.540 409,400 216,860 0.5297 0.530 0.530 0.540 0.520 0.540 409,400 0.5297 1.92%
2017-05-31 0 0.520 0.510 0.530 0.520 0.530 1,208,100 639,510 0.5294 0.520 0.510 0.530 0.520 0.530 1,208,100 0.5294 0.00%
2017-05-29 0 0.520 0.510 0.520 0.510 0.520 782,100 399,178 0.5104 0.520 0.510 0.520 0.510 0.520 782,100 0.5104 1.96%
2017-05-26 0 0.510 0.510 0.520 0.510 0.520 392,300 200,234 0.5104 0.510 0.510 0.520 0.510 0.520 392,300 0.5104 -1.92%
2017-05-25 0 0.520 0.520 0.530 0.510 0.530 250,138 131,018 0.5238 0.520 0.520 0.530 0.510 0.530 250,138 0.5238 1.96%
2017-05-24 0 0.510 0.510 0.520 0.510 0.520 441,800 225,820 0.5111 0.510 0.510 0.520 0.510 0.520 441,800 0.5111 -3.77%
2017-05-23 0 0.530 0.520 0.530 0.510 0.530 740,260 379,628 0.5128 0.530 0.520 0.530 0.510 0.530 740,260 0.5128 1.92%
2017-05-22 0 0.520 0.510 0.520 0.510 0.530 625,500 325,215 0.5199 0.520 0.510 0.520 0.510 0.530 625,500 0.5199 -1.89%
2017-05-19 0 0.530 0.520 0.530 0.520 0.530 528,100 276,728 0.5240 0.530 0.520 0.530 0.520 0.530 528,100 0.5240 0.00%
2017-05-18 0 0.530 0.520 0.530 0.510 0.530 590,300 309,747 0.5247 0.530 0.520 0.530 0.510 0.530 590,300 0.5247 -1.85%
2017-05-17 0 0.540 0.530 0.540 0.530 0.540 877,000 465,090 0.5303 0.540 0.530 0.540 0.530 0.540 877,000 0.5303 0.00%
2017-05-16 0 0.540 0.540 0.550 0.530 0.550 351,000 189,580 0.5401 0.540 0.540 0.550 0.530 0.550 351,000 0.5401 -1.82%
2017-05-15 0 0.550 0.540 0.550 0.530 0.550 795,100 432,571 0.5440 0.550 0.540 0.550 0.530 0.550 795,100 0.5440 1.85%
2017-05-12 0 0.540 0.540 0.550 0.540 0.550 405,000 219,530 0.5420 0.540 0.540 0.550 0.540 0.550 405,000 0.5420 -1.82%
2017-05-11 0 0.550 0.540 0.550 0.540 0.550 236,100 129,562 0.5488 0.550 0.540 0.550 0.540 0.550 236,100 0.5488 0.00%
2017-05-10 0 0.550 0.540 0.550 0.540 0.560 1,074,300 590,855 0.5500 0.550 0.540 0.550 0.540 0.560 1,074,300 0.5500 0.00%
2017-05-09 0 0.550 0.550 0.560 0.550 0.560 33,700 18,821 0.5585 0.550 0.550 0.560 0.550 0.560 33,700 0.5585 0.00%
2017-05-08 0 0.550 0.550 0.560 0.550 0.570 527,600 294,506 0.5582 0.550 0.550 0.560 0.550 0.570 527,600 0.5582 0.00%
2017-05-05 0 0.550 0.550 0.560 0.550 0.560 121,000 66,950 0.5533 0.550 0.550 0.560 0.550 0.560 121,000 0.5533 -1.79%
2017-05-04 0 0.560 0.550 0.560 0.550 0.570 264,200 147,094 0.5568 0.560 0.550 0.560 0.550 0.570 264,200 0.5568 0.00%
2017-05-02 0 0.560 0.550 0.570 0.560 0.560 41,800 23,383 0.5594 0.560 0.550 0.570 0.560 0.560 41,800 0.5594 0.00%
2017-04-28 0 0.560 0.560 0.580 0.560 0.580 64,200 36,726 0.5721 0.560 0.560 0.580 0.560 0.580 64,200 0.5721 0.00%
2017-04-27 0 0.560 0.550 0.570 0.550 0.570 21,200 11,966 0.5644 0.560 0.550 0.570 0.550 0.570 21,200 0.5644 0.00%
2017-04-26 0 0.560 0.560 0.570 0.560 0.570 258,100 144,833 0.5612 0.560 0.560 0.570 0.560 0.570 258,100 0.5612 0.00%
2017-04-25 0 0.560 0.550 0.560 0.550 0.580 120,500 67,637 0.5613 0.560 0.550 0.560 0.550 0.580 120,500 0.5613 1.82%
2017-04-24 0 0.550 0.550 0.570 0.550 0.560 100,700 56,300 0.5591 0.550 0.550 0.570 0.550 0.560 100,700 0.5591 -3.51%
2017-04-21 0 0.570 0.560 0.570 0.550 0.570 2,453,300 1,352,559 0.5513 0.570 0.560 0.570 0.550 0.570 2,453,300 0.5513 1.79%
2017-04-20 0 0.560 0.550 0.560 0.550 0.560 280,700 156,030 0.5559 0.560 0.550 0.560 0.550 0.560 280,700 0.5559 1.82%
2017-04-19 0 0.550 0.550 0.560 0.550 0.570 941,000 520,280 0.5529 0.550 0.550 0.560 0.550 0.570 941,000 0.5529 0.00%
2017-04-18 0 0.550 0.550 0.570 0.550 0.580 546,100 312,383 0.5720 0.550 0.550 0.570 0.550 0.580 546,100 0.5720 -6.78%
2017-04-13 0 0.590 0.590 0.600 0.580 0.590 103,700 61,144 0.5896 0.590 0.590 0.600 0.580 0.590 103,700 0.5896 -1.67%
2017-04-12 0 0.600 0.590 0.600 0.580 0.600 271,800 159,349 0.5863 0.600 0.590 0.600 0.580 0.600 271,800 0.5863 1.69%
2017-04-11 0 0.590 0.580 0.590 0.580 0.610 1,145,600 679,110 0.5928 0.590 0.580 0.590 0.580 0.610 1,145,600 0.5928 -3.28%
2017-04-10 0 0.610 0.610 0.620 0.600 0.620 813,800 497,389 0.6112 0.610 0.610 0.620 0.600 0.620 813,800 0.6112 -1.61%
2017-04-07 0 0.620 0.610 0.620 0.590 0.620 1,422,154 860,236 0.6049 0.620 0.610 0.620 0.590 0.620 1,422,154 0.6049 6.90%
2017-04-06 0 0.580 0.580 0.590 0.570 0.610 1,226,300 727,000 0.5928 0.580 0.580 0.590 0.570 0.610 1,226,300 0.5928 -4.92%
2017-04-05 0 0.610 0.600 0.610 0.600 0.620 2,066,200 1,257,705 0.6087 0.610 0.600 0.610 0.600 0.620 2,066,200 0.6087 1.67%
2017-04-03 0 0.600 0.590 0.610 0.590 0.620 2,396,478 1,445,222 0.6031 0.600 0.590 0.610 0.590 0.620 2,396,478 0.6031 1.69%
2017-03-31 0 0.590 0.590 0.600 0.580 0.600 1,060,300 622,338 0.5869 0.590 0.590 0.600 0.580 0.600 1,060,300 0.5869 1.72%
2017-03-30 0 0.580 0.580 0.590 0.570 0.630 5,013,342 2,972,717 0.5930 0.580 0.580 0.590 0.570 0.630 5,013,342 0.5930 1.75%
2017-03-29 0 0.570 0.570 0.580 0.560 0.580 1,109,100 631,653 0.5695 0.570 0.570 0.580 0.560 0.580 1,109,100 0.5695 -1.72%
2017-03-28 0 0.580 0.570 0.580 0.560 0.590 6,160,200 3,542,915 0.5751 0.580 0.570 0.580 0.560 0.590 6,160,200 0.5751 7.41%
2017-03-27 0 0.540 0.530 0.540 0.520 0.540 518,100 271,340 0.5237 0.540 0.530 0.540 0.520 0.540 518,100 0.5237 0.00%
2017-03-24 0 0.540 0.540 0.550 0.540 0.540 70,000 37,800 0.5400 0.540 0.540 0.550 0.540 0.540 70,000 0.5400 0.00%
2017-03-23 0 0.540 0.540 0.550 0.520 0.540 620,200 334,829 0.5399 0.540 0.540 0.550 0.520 0.540 620,200 0.5399 1.89%
2017-03-22 0 0.530 0.530 0.540 0.530 0.540 199,774 106,057 0.5309 0.530 0.530 0.540 0.530 0.540 199,774 0.5309 -1.85%
2017-03-21 0 0.540 0.530 0.540 0.520 0.540 625,000 331,320 0.5301 0.540 0.530 0.540 0.520 0.540 625,000 0.5301 -1.82%
2017-03-20 0 0.550 0.530 0.540 0.510 0.560 3,820,400 2,007,061 0.5254 0.550 0.530 0.540 0.510 0.560 3,820,400 0.5254 0.00%
2017-03-17 0 0.550 0.550 0.560 0.540 0.570 742,000 407,110 0.5487 0.550 0.550 0.560 0.540 0.570 742,000 0.5487 -1.79%
2017-03-16 0 0.560 0.550 0.560 0.510 0.590 4,859,500 2,681,317 0.5518 0.560 0.550 0.560 0.510 0.590 4,859,500 0.5518 12.00%
2017-03-15 0 0.500 0.495 0.510 0.500 0.530 2,176,000 1,098,900 0.5050 0.500 0.495 0.510 0.500 0.530 2,176,000 0.5050 -3.85%
2017-03-14 0 0.520 0.510 0.520 0.500 0.530 2,695,800 1,388,594 0.5151 0.520 0.510 0.520 0.500 0.530 2,695,800 0.5151 -1.89%
2017-03-13 0 0.530 0.530 0.540 0.530 0.530 493,309 261,446 0.5300 0.530 0.530 0.540 0.530 0.530 493,309 0.5300 0.00%
2017-03-10 0 0.530 0.530 0.540 0.530 0.530 496,000 262,880 0.5300 0.530 0.530 0.540 0.530 0.530 496,000 0.5300 0.00%
2017-03-09 0 0.530 0.520 0.530 0.530 0.550 409,439 220,369 0.5382 0.530 0.520 0.530 0.530 0.550 409,439 0.5382 -3.64%
2017-03-08 0 0.550 0.530 0.550 0.530 0.550 204,100 110,271 0.5403 0.550 0.530 0.550 0.530 0.550 204,100 0.5403 0.00%
2017-03-07 0 0.550 0.540 0.560 0.540 0.560 1,031,100 565,342 0.5483 0.550 0.540 0.560 0.540 0.560 1,031,100 0.5483 0.00%
2017-03-06 0 0.550 0.540 0.550 0.540 0.560 439,898 242,525 0.5513 0.550 0.540 0.550 0.540 0.560 439,898 0.5513 -1.79%
2017-03-03 0 0.560 0.550 0.560 0.550 0.560 91,100 50,914 0.5589 0.560 0.550 0.560 0.550 0.560 91,100 0.5589 0.00%
2017-03-02 0 0.560 0.560 0.570 0.560 0.560 2,200 1,224 0.5564 0.560 0.560 0.570 0.560 0.560 2,200 0.5564 0.00%
2017-03-01 0 0.560 0.560 0.570 0.560 0.570 20,400 11,560 0.5667 0.560 0.560 0.570 0.560 0.570 20,400 0.5667 0.00%
2017-02-28 0 0.560 0.560 0.570 0.560 0.560 154,538 86,521 0.5599 0.560 0.560 0.570 0.560 0.560 154,538 0.5599 -1.75%
2017-02-27 0 0.570 0.570 0.580 0.560 0.570 220,400 125,547 0.5696 0.570 0.570 0.580 0.560 0.570 220,400 0.5696 1.79%
2017-02-24 0 0.560 0.560 0.570 0.560 0.570 412,200 234,326 0.5685 0.560 0.560 0.570 0.560 0.570 412,200 0.5685 -1.75%
2017-02-23 0 0.570 0.560 0.580 0.560 0.570 141,300 80,511 0.5698 0.570 0.560 0.580 0.560 0.570 141,300 0.5698 0.00%
2017-02-22 0 0.570 0.570 0.580 0.560 0.570 423,200 240,755 0.5689 0.570 0.570 0.580 0.560 0.570 423,200 0.5689 1.79%
2017-02-21 0 0.560 0.560 0.570 0.550 0.570 314,300 176,949 0.5630 0.560 0.560 0.570 0.550 0.570 314,300 0.5630 1.82%
2017-02-20 0 0.550 0.550 0.560 0.550 0.550 100,500 55,260 0.5499 0.550 0.550 0.560 0.550 0.550 100,500 0.5499 0.00%
2017-02-17 0 0.550 0.550 0.570 0.550 0.550 1,100 602 0.5473 0.550 0.550 0.570 0.550 0.550 1,100 0.5473 -1.79%
2017-02-16 0 0.560 0.560 0.570 0.560 0.570 39,400 22,230 0.5642 0.560 0.560 0.570 0.560 0.570 39,400 0.5642 -1.75%
2017-02-15 0 0.570 0.550 0.570 0.550 0.580 315,460 178,474 0.5658 0.570 0.550 0.570 0.550 0.580 315,460 0.5658 1.79%
2017-02-14 0 0.560 0.560 0.570 0.550 0.560 453,300 252,488 0.5570 0.560 0.560 0.570 0.550 0.560 453,300 0.5570 0.00%
2017-02-13 0 0.560 0.550 0.560 0.560 0.570 517,800 293,949 0.5677 0.560 0.550 0.560 0.560 0.570 517,800 0.5677 -1.75%
2017-02-10 0 0.570 0.570 0.580 0.560 0.580 1,670,500 955,230 0.5718 0.570 0.570 0.580 0.560 0.580 1,670,500 0.5718 3.64%
2017-02-09 0 0.550 0.550 0.570 0.540 0.570 977,500 541,538 0.5540 0.550 0.550 0.570 0.540 0.570 977,500 0.5540 1.85%
2017-02-08 0 0.540 0.540 0.550 0.540 0.550 184,000 101,090 0.5494 0.540 0.540 0.550 0.540 0.550 184,000 0.5494 0.00%
2017-02-07 0 0.540 0.540 0.550 0.520 0.540 605,200 322,801 0.5334 0.540 0.540 0.550 0.520 0.540 605,200 0.5334 0.00%
2017-02-06 0 0.540 0.540 0.550 0.540 0.550 116,100 63,691 0.5486 0.540 0.540 0.550 0.540 0.550 116,100 0.5486 -1.82%
2017-02-03 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2017-02-02 0 0.550 0.550 0.560 0.550 0.550 121,000 66,550 0.5500 0.550 0.550 0.560 0.550 0.550 121,000 0.5500 -1.79%
2017-02-01 0 0.560 0.540 0.560 0.540 0.560 481,000 262,150 0.5450 0.560 0.540 0.560 0.540 0.560 481,000 0.5450 0.00%
2017-01-27 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2017-01-26 0 0.560 0.550 0.560 0.550 0.560 377,600 211,151 0.5592 0.560 0.550 0.560 0.550 0.560 377,600 0.5592 1.82%
2017-01-25 0 0.550 0.550 0.560 0.550 0.550 282,500 155,355 0.5499 0.550 0.550 0.560 0.550 0.550 282,500 0.5499 1.85%
2017-01-24 0 0.540 0.540 0.550 0.540 0.540 77,000 41,580 0.5400 0.540 0.540 0.550 0.540 0.540 77,000 0.5400 0.00%
2017-01-23 0 0.540 0.540 0.550 0.530 0.540 319,300 171,830 0.5381 0.540 0.540 0.550 0.530 0.540 319,300 0.5381 0.00%
2017-01-20 0 0.540 0.530 0.550 0.530 0.560 700,100 380,300 0.5432 0.540 0.530 0.550 0.530 0.560 700,100 0.5432 -1.82%
2017-01-19 0 0.550 0.530 0.550 0.530 0.550 258,500 139,550 0.5398 0.550 0.530 0.550 0.530 0.550 258,500 0.5398 5.77%
2017-01-18 0 0.520 0.520 0.540 0.510 0.540 618,200 329,970 0.5338 0.520 0.520 0.540 0.510 0.540 618,200 0.5338 0.00%
2017-01-17 0 0.520 0.520 0.530 0.510 0.530 186,500 97,660 0.5236 0.520 0.520 0.530 0.510 0.530 186,500 0.5236 -1.89%
2017-01-16 0 0.530 0.530 0.540 0.530 0.530 111,100 58,880 0.5300 0.530 0.530 0.540 0.530 0.530 111,100 0.5300 0.00%
2017-01-13 0 0.530 0.530 0.540 - - 100 50 0.5000 0.530 0.530 0.540 - - 100 0.5000 1.92%
2017-01-12 0 0.520 0.520 0.540 0.520 0.530 312,100 164,188 0.5261 0.520 0.520 0.540 0.520 0.530 312,100 0.5261 0.00%
2017-01-11 0 0.520 0.520 0.530 0.520 0.520 56,100 29,148 0.5196 0.520 0.520 0.530 0.520 0.520 56,100 0.5196 0.00%
2017-01-10 0 0.520 0.520 0.530 0.520 0.520 288,300 149,907 0.5200 0.520 0.520 0.530 0.520 0.520 288,300 0.5200 0.00%
2017-01-09 0 0.520 0.510 0.530 0.510 0.520 243,200 126,436 0.5199 0.520 0.510 0.530 0.510 0.520 243,200 0.5199 0.00%
2017-01-06 0 0.520 0.520 0.530 0.520 0.520 101,100 52,569 0.5200 0.520 0.520 0.530 0.520 0.520 101,100 0.5200 0.00%
2017-01-05 0 0.520 0.520 0.530 0.520 0.530 190,000 99,300 0.5226 0.520 0.520 0.530 0.520 0.530 190,000 0.5226 -1.89%
2017-01-04 0 0.530 0.520 0.530 0.520 0.530 54,300 28,729 0.5291 0.530 0.520 0.530 0.520 0.530 54,300 0.5291 1.92%
2017-01-03 0 0.520 0.520 0.530 0.500 0.520 210,100 108,310 0.5155 0.520 0.520 0.530 0.500 0.520 210,100 0.5155 0.00%
2016-12-30 0 0.520 0.520 0.540 0.520 0.530 147,900 77,278 0.5225 0.520 0.520 0.540 0.520 0.530 147,900 0.5225 4.00%
2016-12-29 0 0.500 0.500 0.520 0.500 0.500 3,300 1,641 0.4973 0.500 0.500 0.520 0.500 0.500 3,300 0.4973 -1.96%
2016-12-28 0 0.510 0.500 0.520 0.500 0.520 96,800 49,284 0.5091 0.510 0.500 0.520 0.500 0.520 96,800 0.5091 0.00%
2016-12-23 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2016-12-22 0 0.510 0.500 0.510 0.500 0.510 401,100 204,548 0.5100 0.510 0.500 0.510 0.500 0.510 401,100 0.5100 0.00%
2016-12-21 0 0.510 0.510 0.520 0.500 0.510 89,900 45,788 0.5093 0.510 0.510 0.520 0.500 0.510 89,900 0.5093 0.00%
2016-12-20 0 0.510 0.510 0.520 0.500 0.510 51,100 25,738 0.5037 0.510 0.510 0.520 0.500 0.510 51,100 0.5037 0.00%
2016-12-19 0 0.510 0.500 0.520 0.510 0.510 210,200 107,196 0.5100 0.510 0.500 0.520 0.510 0.510 210,200 0.5100 0.00%
2016-12-16 0 0.510 0.510 0.520 0.510 0.530 586,100 302,309 0.5158 0.510 0.510 0.520 0.510 0.530 586,100 0.5158 -1.92%
2016-12-15 0 0.520 0.520 0.530 0.520 0.520 57,900 30,090 0.5197 0.520 0.520 0.530 0.520 0.520 57,900 0.5197 -1.89%
2016-12-14 0 0.530 0.520 0.530 0.520 0.530 138,400 73,230 0.5291 0.530 0.520 0.530 0.520 0.530 138,400 0.5291 1.92%
2016-12-13 0 0.520 0.520 0.530 0.520 0.530 98,200 51,440 0.5238 0.520 0.520 0.530 0.520 0.530 98,200 0.5238 0.00%
2016-12-12 0 0.520 0.520 0.530 0.520 0.530 728,100 379,950 0.5218 0.520 0.520 0.530 0.520 0.530 728,100 0.5218 -1.89%
2016-12-09 0 0.530 0.530 0.540 0.530 0.540 119,100 64,301 0.5399 0.530 0.530 0.540 0.530 0.540 119,100 0.5399 -1.85%
2016-12-08 0 0.540 0.540 0.550 0.540 0.550 27,900 15,252 0.5467 0.540 0.540 0.550 0.540 0.550 27,900 0.5467 -1.82%
2016-12-07 0 0.550 0.550 0.560 0.550 0.560 259,400 142,706 0.5501 0.550 0.550 0.560 0.550 0.560 259,400 0.5501 0.00%
2016-12-06 0 0.550 0.540 0.550 0.540 0.550 110,200 59,583 0.5407 0.550 0.540 0.550 0.540 0.550 110,200 0.5407 1.85%
2016-12-05 0 0.540 0.530 0.540 0.540 0.540 28,000 15,120 0.5400 0.540 0.530 0.540 0.540 0.540 28,000 0.5400 0.00%
2016-12-02 0 0.540 0.540 0.550 0.540 0.550 164,000 88,690 0.5408 0.540 0.540 0.550 0.540 0.550 164,000 0.5408 0.00%
2016-12-01 0 0.540 0.530 0.550 0.530 0.550 1,274,100 689,510 0.5412 0.540 0.530 0.550 0.530 0.550 1,274,100 0.5412 1.89%
2016-11-30 0 0.530 0.530 0.540 0.530 0.550 397,000 210,830 0.5311 0.530 0.530 0.540 0.530 0.550 397,000 0.5311 0.00%
2016-11-29 0 0.530 0.520 0.530 0.530 0.550 552,000 296,020 0.5363 0.530 0.520 0.530 0.530 0.550 552,000 0.5363 -1.85%
2016-11-28 0 0.540 0.530 0.540 0.530 0.540 315,200 169,879 0.5390 0.540 0.530 0.540 0.530 0.540 315,200 0.5390 3.85%
2016-11-25 0 0.520 0.520 0.530 0.520 0.530 452,100 238,160 0.5268 0.520 0.520 0.530 0.520 0.530 452,100 0.5268 -3.70%
2016-11-24 0 0.540 0.530 0.540 0.530 0.540 762,000 404,480 0.5308 0.540 0.530 0.540 0.530 0.540 762,000 0.5308 1.89%
2016-11-23 0 0.530 0.530 0.540 0.520 0.530 655,000 346,650 0.5292 0.530 0.530 0.540 0.520 0.530 655,000 0.5292 0.00%
2016-11-22 0 0.530 0.520 0.530 0.520 0.530 955,600 506,000 0.5295 0.530 0.520 0.530 0.520 0.530 955,600 0.5295 0.00%
2016-11-21 0 0.530 0.530 0.540 0.530 0.540 520,000 278,800 0.5362 0.530 0.530 0.540 0.530 0.540 520,000 0.5362 -3.64%
2016-11-18 0 0.550 0.550 0.560 0.540 0.550 283,000 155,150 0.5482 0.550 0.550 0.560 0.540 0.550 283,000 0.5482 0.00%
2016-11-17 0 0.550 0.550 0.560 0.550 0.560 297,200 163,854 0.5513 0.550 0.550 0.560 0.550 0.560 297,200 0.5513 0.00%
2016-11-16 0 0.550 0.550 0.560 0.550 0.560 1,234,200 687,914 0.5574 0.550 0.550 0.560 0.550 0.560 1,234,200 0.5574 -3.51%
2016-11-15 0 0.570 0.560 0.570 0.560 0.570 678,222 384,266 0.5666 0.570 0.560 0.570 0.560 0.570 678,222 0.5666 1.79%
2016-11-14 0 0.560 0.560 0.570 0.560 0.570 673,000 378,280 0.5621 0.560 0.560 0.570 0.560 0.570 673,000 0.5621 0.00%
2016-11-11 0 0.560 0.550 0.560 0.550 0.570 423,000 237,560 0.5616 0.560 0.550 0.560 0.550 0.570 423,000 0.5616 -1.75%
2016-11-10 0 0.570 0.560 0.570 0.560 0.570 345,000 195,650 0.5671 0.570 0.560 0.570 0.560 0.570 345,000 0.5671 3.64%
2016-11-09 0 0.550 0.550 0.560 0.550 0.560 321,000 178,140 0.5550 0.550 0.550 0.560 0.550 0.560 321,000 0.5550 -1.79%
2016-11-08 0 0.560 0.560 0.570 0.560 0.560 627,600 351,438 0.5600 0.560 0.560 0.570 0.560 0.560 627,600 0.5600 0.00%
2016-11-07 0 0.560 0.560 0.570 0.560 0.570 402,260 225,758 0.5612 0.560 0.560 0.570 0.560 0.570 402,260 0.5612 0.00%
2016-11-04 0 0.560 0.560 0.570 0.560 0.560 103,018 57,659 0.5597 0.560 0.560 0.570 0.560 0.560 103,018 0.5597 -1.75%
2016-11-03 0 0.570 0.560 0.580 - - 600 318 0.5300 0.570 0.560 0.580 - - 600 0.5300 0.00%
2016-11-02 0 0.570 0.560 0.580 0.570 0.570 71,000 40,460 0.5699 0.570 0.560 0.580 0.570 0.570 71,000 0.5699 0.00%
2016-11-01 0 0.570 0.570 0.580 0.560 0.580 191,000 110,620 0.5792 0.570 0.570 0.580 0.560 0.580 191,000 0.5792 -1.72%
2016-10-31 0 0.580 0.560 0.580 0.580 0.580 151,200 87,684 0.5799 0.580 0.560 0.580 0.580 0.580 151,200 0.5799 3.57%
2016-10-28 0 0.560 0.560 0.580 0.560 0.570 201,000 113,800 0.5662 0.560 0.560 0.580 0.560 0.570 201,000 0.5662 0.00%
2016-10-27 0 0.560 0.560 0.580 0.560 0.580 284,000 161,080 0.5672 0.560 0.560 0.580 0.560 0.580 284,000 0.5672 -3.45%
2016-10-26 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.570 0.580 0.580 0.580 10,000 0.5800 0.00%
2016-10-25 0 0.580 0.580 0.590 0.580 0.600 1,432,100 846,806 0.5913 0.580 0.580 0.590 0.580 0.600 1,432,100 0.5913 -1.69%
2016-10-24 0 0.590 0.580 0.590 0.590 0.600 511,100 301,576 0.5901 0.590 0.580 0.590 0.590 0.600 511,100 0.5901 0.00%
2016-10-20 0 0.590 0.580 0.590 0.580 0.590 827,000 484,690 0.5861 0.590 0.580 0.590 0.580 0.590 827,000 0.5861 1.72%
2016-10-19 0 0.580 0.570 0.580 0.570 0.580 151,100 87,224 0.5773 0.580 0.570 0.580 0.570 0.580 151,100 0.5773 1.75%
2016-10-18 0 0.570 0.570 0.580 0.570 0.580 216,200 125,177 0.5790 0.570 0.570 0.580 0.570 0.580 216,200 0.5790 0.00%
2016-10-17 0 0.570 0.570 0.580 0.570 0.570 143,700 81,881 0.5698 0.570 0.570 0.580 0.570 0.570 143,700 0.5698 0.00%
2016-10-14 0 0.570 0.570 0.580 0.560 0.580 730,000 415,990 0.5698 0.570 0.570 0.580 0.560 0.580 730,000 0.5698 1.79%
2016-10-13 0 0.560 0.560 0.570 0.550 0.570 382,200 214,664 0.5617 0.560 0.560 0.570 0.550 0.570 382,200 0.5617 -1.75%
2016-10-12 0 0.570 0.570 0.580 0.560 0.570 28,200 16,057 0.5694 0.570 0.570 0.580 0.560 0.570 28,200 0.5694 -1.72%
2016-10-11 0 0.580 0.570 0.580 0.570 0.600 1,190,000 692,900 0.5823 0.580 0.570 0.580 0.570 0.600 1,190,000 0.5823 0.00%
2016-10-07 0 0.580 0.580 0.590 0.580 0.590 342,300 200,582 0.5860 0.580 0.580 0.590 0.580 0.590 342,300 0.5860 -1.69%
2016-10-06 0 0.590 0.580 0.590 0.580 0.600 952,647 558,667 0.5864 0.590 0.580 0.590 0.580 0.600 952,647 0.5864 3.51%
2016-10-05 0 0.570 0.570 0.580 0.560 0.570 131,100 74,242 0.5663 0.570 0.570 0.580 0.560 0.570 131,100 0.5663 1.79%
2016-10-04 0 0.560 0.560 0.580 0.550 0.580 147,500 83,470 0.5659 0.560 0.560 0.580 0.550 0.580 147,500 0.5659 -1.75%
2016-10-03 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2016-09-30 0 0.570 0.570 0.580 0.540 0.570 169,000 94,220 0.5575 0.570 0.570 0.580 0.540 0.570 169,000 0.5575 1.79%
2016-09-29 0 0.560 0.550 0.560 0.560 0.570 435,100 246,752 0.5671 0.560 0.550 0.560 0.560 0.570 435,100 0.5671 0.00%
2016-09-28 0 0.560 0.560 0.570 0.550 0.560 564,000 313,210 0.5553 0.560 0.560 0.570 0.550 0.560 564,000 0.5553 0.00%
2016-09-27 0 0.560 0.560 0.570 0.560 0.570 230,300 129,959 0.5643 0.560 0.560 0.570 0.560 0.570 230,300 0.5643 -1.75%
2016-09-26 0 0.570 0.560 0.570 0.560 0.570 234,237 131,765 0.5625 0.570 0.560 0.570 0.560 0.570 234,237 0.5625 0.00%
2016-09-23 0 0.570 0.570 0.580 0.570 0.580 282,300 162,762 0.5766 0.570 0.570 0.580 0.570 0.580 282,300 0.5766 -1.72%
2016-09-22 0 0.580 0.570 0.580 0.570 0.580 184,300 105,239 0.5710 0.580 0.570 0.580 0.570 0.580 184,300 0.5710 1.75%
2016-09-21 0 0.570 0.570 0.580 0.570 0.570 124,100 70,734 0.5700 0.570 0.570 0.580 0.570 0.570 124,100 0.5700 -1.72%
2016-09-20 0 0.580 0.570 0.580 0.560 0.580 49,200 28,356 0.5763 0.580 0.570 0.580 0.560 0.580 49,200 0.5763 3.57%
2016-09-19 0 0.560 0.560 0.580 0.560 0.590 126,400 73,627 0.5825 0.560 0.560 0.580 0.560 0.590 126,400 0.5825 -1.75%
2016-09-15 0 0.570 0.570 0.580 0.560 0.570 83,200 47,095 0.5660 0.570 0.570 0.580 0.560 0.570 83,200 0.5660 0.00%
2016-09-14 0 0.570 0.560 0.570 0.540 0.570 647,000 362,610 0.5604 0.570 0.560 0.570 0.540 0.570 647,000 0.5604 3.64%
2016-09-13 0 0.550 0.540 0.550 0.550 0.550 631,000 347,050 0.5500 0.550 0.540 0.550 0.550 0.550 631,000 0.5500 0.00%
2016-09-12 0 0.550 0.550 0.560 0.550 0.570 507,000 282,700 0.5576 0.550 0.550 0.560 0.550 0.570 507,000 0.5576 -5.17%
2016-09-09 0 0.580 0.570 0.580 0.580 0.590 903,500 526,010 0.5822 0.580 0.570 0.580 0.580 0.590 903,500 0.5822 0.00%
2016-09-08 0 0.580 0.580 0.590 0.570 0.590 1,011,500 586,214 0.5795 0.580 0.580 0.590 0.570 0.590 1,011,500 0.5795 -1.69%
2016-09-07 0 0.590 0.590 0.600 0.590 0.600 449,300 267,608 0.5956 0.590 0.590 0.600 0.590 0.600 449,300 0.5956 -3.28%
2016-09-06 0 0.610 0.600 0.610 0.590 0.610 1,097,800 659,338 0.6006 0.610 0.600 0.610 0.590 0.610 1,097,800 0.6006 1.67%
2016-09-05 0 0.600 0.590 0.600 0.580 0.620 3,337,300 2,019,369 0.6051 0.600 0.590 0.600 0.580 0.620 3,337,300 0.6051 1.69%
2016-09-02 0 0.590 0.580 0.590 0.580 0.590 1,601,400 929,998 0.5807 0.590 0.580 0.590 0.580 0.590 1,601,400 0.5807 0.00%
2016-09-01 0 0.590 0.580 0.590 0.570 0.590 1,489,000 864,000 0.5803 0.590 0.580 0.590 0.570 0.590 1,489,000 0.5803 0.00%
2016-08-31 0 0.590 0.580 0.590 0.570 0.600 2,368,394 1,382,441 0.5837 0.590 0.580 0.590 0.570 0.600 2,368,394 0.5837 1.72%
2016-08-30 0 0.580 0.570 0.580 0.550 0.600 13,331,400 7,671,973 0.5755 0.580 0.570 0.580 0.550 0.600 13,331,400 0.5755 16.00%
2016-08-29 0 0.500 0.495 0.500 0.490 0.500 242,000 120,900 0.4996 0.500 0.495 0.500 0.490 0.500 242,000 0.4996 -1.96%
2016-08-26 0 0.510 0.480 0.520 0.485 0.510 347,000 170,750 0.4921 0.510 0.480 0.520 0.485 0.510 347,000 0.4921 3.03%
2016-08-25 0 0.495 0.480 0.495 0.485 0.495 94,100 45,817 0.4869 0.495 0.480 0.495 0.485 0.495 94,100 0.4869 0.00%
2016-08-24 0 0.495 0.495 0.500 0.490 0.495 136,000 67,240 0.4944 0.495 0.495 0.500 0.490 0.495 136,000 0.4944 0.00%
2016-08-23 0 0.495 0.495 0.500 - - 0 0 - 0.495 0.495 0.500 - - 0 - 1.02%
2016-08-22 0 0.490 0.490 0.500 0.490 0.490 1,100 538 0.4891 0.490 0.490 0.500 0.490 0.490 1,100 0.4891 -1.01%
2016-08-19 0 0.495 0.495 0.510 0.490 0.500 25,100 12,417 0.4947 0.495 0.495 0.510 0.490 0.500 25,100 0.4947 -1.00%
2016-08-18 0 0.500 0.495 0.500 0.490 0.500 106,840 53,283 0.4987 0.500 0.495 0.500 0.490 0.500 106,840 0.4987 0.00%
2016-08-17 0 0.500 0.500 0.510 0.485 0.500 110,100 54,597 0.4959 0.500 0.500 0.510 0.485 0.500 110,100 0.4959 2.04%
2016-08-16 0 0.490 0.490 0.500 0.490 0.495 36,100 17,762 0.4920 0.490 0.490 0.500 0.490 0.495 36,100 0.4920 -2.00%
2016-08-15 0 0.500 0.500 0.520 0.490 0.500 28,200 14,085 0.4995 0.500 0.500 0.520 0.490 0.500 28,200 0.4995 0.00%
2016-08-12 0 0.500 0.500 0.520 0.500 0.510 201,500 100,850 0.5005 0.500 0.500 0.520 0.500 0.510 201,500 0.5005 0.00%
2016-08-11 0 0.500 0.500 0.520 0.480 0.510 236,200 118,623 0.5022 0.500 0.500 0.520 0.480 0.510 236,200 0.5022 -1.96%
2016-08-10 0 0.510 0.495 0.510 0.495 0.510 42,000 21,255 0.5061 0.510 0.495 0.510 0.495 0.510 42,000 0.5061 2.00%
2016-08-09 0 0.500 0.500 0.520 0.500 0.510 61,400 31,062 0.5059 0.500 0.500 0.520 0.500 0.510 61,400 0.5059 -1.96%
2016-08-08 0 0.510 0.495 0.510 0.480 0.510 226,610 110,473 0.4875 0.510 0.495 0.510 0.480 0.510 226,610 0.4875 6.25%
2016-08-05 0 0.480 0.480 0.485 0.475 0.485 60,500 29,049 0.4801 0.480 0.480 0.485 0.475 0.485 60,500 0.4801 0.00%
2016-08-04 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2016-08-03 0 0.480 0.480 0.485 0.470 0.490 360,100 172,020 0.4777 0.480 0.480 0.485 0.470 0.490 360,100 0.4777 0.00%
2016-08-01 0 0.480 0.475 0.485 0.480 0.480 58,205 27,932 0.4799 0.480 0.475 0.485 0.480 0.480 58,205 0.4799 0.00%
2016-07-29 0 0.480 0.470 0.480 0.470 0.485 620,300 296,840 0.4785 0.480 0.470 0.480 0.470 0.485 620,300 0.4785 -2.04%
2016-07-28 0 0.490 0.480 0.490 0.480 0.490 124,000 60,160 0.4852 0.490 0.480 0.490 0.480 0.490 124,000 0.4852 0.00%
2016-07-27 0 0.490 0.485 0.490 0.480 0.490 112,900 54,693 0.4844 0.490 0.485 0.490 0.480 0.490 112,900 0.4844 2.08%
2016-07-26 0 0.480 0.480 0.485 0.480 0.490 153,100 74,398 0.4859 0.480 0.480 0.485 0.480 0.490 153,100 0.4859 -1.03%
2016-07-25 0 0.485 0.485 0.500 0.480 0.490 34,200 16,688 0.4880 0.485 0.485 0.500 0.480 0.490 34,200 0.4880 -1.02%
2016-07-22 0 0.490 0.490 0.510 0.490 0.490 67,200 32,924 0.4899 0.490 0.490 0.510 0.490 0.490 67,200 0.4899 0.00%
2016-07-21 0 0.490 0.485 0.500 0.480 0.510 498,000 242,220 0.4864 0.490 0.485 0.500 0.480 0.510 498,000 0.4864 1.03%
2016-07-20 0 0.485 0.480 0.490 0.480 0.485 204,600 99,211 0.4849 0.485 0.480 0.490 0.480 0.485 204,600 0.4849 0.00%
2016-07-19 0 0.485 0.485 0.490 - - 0 0 - 0.485 0.485 0.490 - - 0 - 0.00%
2016-07-18 0 0.485 0.485 0.490 0.485 0.490 13,300 6,465 0.4861 0.485 0.485 0.490 0.485 0.490 13,300 0.4861 0.00%
2016-07-15 0 0.485 0.485 0.490 0.485 0.490 112,100 54,652 0.4875 0.485 0.485 0.490 0.485 0.490 112,100 0.4875 0.00%
2016-07-14 0 0.485 0.480 0.490 0.485 0.485 102,000 49,470 0.4850 0.485 0.480 0.490 0.485 0.485 102,000 0.4850 0.00%
2016-07-13 0 0.485 0.485 0.490 0.480 0.485 144,101 69,863 0.4848 0.485 0.485 0.490 0.480 0.485 144,101 0.4848 0.00%
2016-07-12 0 0.485 0.480 0.490 0.485 0.490 122,100 59,267 0.4854 0.485 0.480 0.490 0.485 0.490 122,100 0.4854 0.00%
2016-07-11 0 0.485 0.485 0.490 0.475 0.485 291,000 139,535 0.4795 0.485 0.485 0.490 0.475 0.485 291,000 0.4795 0.00%
2016-07-08 0 0.485 0.485 0.490 0.485 0.485 2,200 1,063 0.4832 0.485 0.485 0.490 0.485 0.485 2,200 0.4832 -1.02%
2016-07-07 0 0.490 0.490 0.500 0.490 0.490 211,000 103,390 0.4900 0.490 0.490 0.500 0.490 0.490 211,000 0.4900 0.00%
2016-07-06 0 0.490 0.490 0.500 0.485 0.490 99,000 48,410 0.4890 0.490 0.490 0.500 0.485 0.490 99,000 0.4890 0.00%
2016-07-05 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 0.490 0.490 0.500 0.490 0.490 100,000 0.4900 -2.00%
2016-07-04 0 0.500 0.495 0.510 0.495 0.500 106,100 52,543 0.4952 0.500 0.495 0.510 0.495 0.500 106,100 0.4952 0.00%
2016-06-30 0 0.500 0.490 0.500 0.490 0.500 130,000 64,270 0.4944 0.500 0.490 0.500 0.490 0.500 130,000 0.4944 2.04%
2016-06-29 0 0.490 0.490 0.495 0.490 0.500 264,000 130,230 0.4933 0.490 0.490 0.495 0.490 0.500 264,000 0.4933 -1.01%
2016-06-28 0 0.495 0.490 0.495 0.490 0.495 67,100 33,207 0.4949 0.495 0.490 0.495 0.490 0.495 67,100 0.4949 0.00%
2016-06-27 0 0.495 0.495 0.510 0.495 0.510 31,000 15,575 0.5024 0.495 0.495 0.510 0.495 0.510 31,000 0.5024 1.02%
2016-06-24 0 0.490 0.485 0.490 0.480 0.500 457,400 224,954 0.4918 0.490 0.485 0.490 0.480 0.500 457,400 0.4918 -2.00%
2016-06-23 0 0.500 0.500 0.510 0.500 0.510 82,000 41,490 0.5060 0.500 0.500 0.510 0.500 0.510 82,000 0.5060 -5.66%
2016-06-22 0 0.530 0.510 0.530 0.510 0.530 156,000 80,250 0.5144 0.530 0.510 0.530 0.510 0.530 156,000 0.5144 1.92%
2016-06-21 0 0.520 0.520 0.530 0.520 0.520 3,000 1,560 0.5200 0.520 0.520 0.530 0.520 0.520 3,000 0.5200 0.00%
2016-06-20 0 0.520 0.520 0.530 0.510 0.520 274,000 141,650 0.5170 0.520 0.520 0.530 0.510 0.520 274,000 0.5170 1.96%
2016-06-17 0 0.510 0.500 0.510 0.500 0.520 185,000 92,580 0.5004 0.510 0.500 0.510 0.500 0.520 185,000 0.5004 2.00%
2016-06-16 0 0.500 0.500 0.520 0.500 0.520 107,000 55,120 0.5151 0.500 0.500 0.520 0.500 0.520 107,000 0.5151 -3.85%
2016-06-15 0 0.520 0.510 0.520 0.520 0.520 37,100 19,288 0.5199 0.520 0.510 0.520 0.520 0.520 37,100 0.5199 1.96%
2016-06-14 0 0.510 0.510 0.520 0.500 0.510 64,300 32,687 0.5084 0.510 0.510 0.520 0.500 0.510 64,300 0.5084 0.00%
2016-06-13 0 0.510 0.500 0.510 0.500 0.530 254,900 133,649 0.5243 0.510 0.500 0.510 0.500 0.530 254,900 0.5243 -1.92%
2016-06-10 0 0.520 0.510 0.520 0.510 0.520 17,100 8,879 0.5192 0.520 0.510 0.520 0.510 0.520 17,100 0.5192 -1.89%
2016-06-08 0 0.530 0.520 0.530 0.510 0.530 131,100 67,739 0.5167 0.530 0.520 0.530 0.510 0.530 131,100 0.5167 0.00%
2016-06-07 0 0.530 0.510 0.530 0.510 0.530 294,000 152,680 0.5193 0.530 0.510 0.530 0.510 0.530 294,000 0.5193 1.92%
2016-06-06 0 0.520 0.520 0.530 0.520 0.530 379,102 197,129 0.5200 0.520 0.520 0.530 0.520 0.530 379,102 0.5200 0.00%
2016-06-03 0 0.520 0.520 0.530 0.520 0.540 426,200 222,838 0.5228 0.520 0.520 0.530 0.520 0.540 426,200 0.5228 -1.89%
2016-06-02 0 0.530 0.510 0.530 0.520 0.530 387,000 203,580 0.5260 0.530 0.510 0.530 0.520 0.530 387,000 0.5260 1.92%
2016-06-01 0 0.520 0.510 0.520 0.510 0.520 502,100 256,469 0.5108 0.520 0.510 0.520 0.510 0.520 502,100 0.5108 -1.89%
2016-05-31 0 0.530 0.510 0.530 0.510 0.530 110,000 57,030 0.5185 0.530 0.510 0.530 0.510 0.530 110,000 0.5185 6.00%
2016-05-30 0 0.500 0.500 0.510 0.490 0.500 354,874 176,698 0.4979 0.500 0.500 0.510 0.490 0.500 354,874 0.4979 2.04%
2016-05-27 0 0.490 0.490 0.500 0.490 0.500 71,200 35,204 0.4944 0.490 0.490 0.500 0.490 0.500 71,200 0.4944 0.00%
2016-05-26 0 0.490 0.490 0.495 0.490 0.490 125,200 61,344 0.4900 0.490 0.490 0.495 0.490 0.490 125,200 0.4900 -1.01%
2016-05-25 0 0.495 0.485 0.495 0.490 0.495 129,300 63,481 0.4910 0.495 0.485 0.495 0.490 0.495 129,300 0.4910 1.02%
2016-05-24 0 0.490 0.485 0.490 0.490 0.495 20,000 9,805 0.4903 0.490 0.485 0.490 0.490 0.495 20,000 0.4903 0.00%
2016-05-23 0 0.490 0.490 0.495 0.485 0.495 22,100 10,817 0.4895 0.490 0.490 0.495 0.485 0.495 22,100 0.4895 0.00%
2016-05-20 0 0.490 0.490 0.495 - - 0 0 - 0.490 0.490 0.495 - - 0 - 1.03%
2016-05-19 0 0.485 0.485 0.495 0.475 0.485 561,000 269,685 0.4807 0.485 0.485 0.495 0.475 0.485 561,000 0.4807 -1.02%
2016-05-18 0 0.490 0.490 0.495 0.490 0.495 99,000 48,560 0.4905 0.490 0.490 0.495 0.490 0.495 99,000 0.4905 -2.00%
2016-05-17 0 0.500 0.500 0.510 0.495 0.500 817,200 408,536 0.4999 0.500 0.500 0.510 0.495 0.500 817,200 0.4999 3.09%
2016-05-16 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2016-05-13 0 0.485 0.485 0.500 0.485 0.500 1,534,000 745,315 0.4859 0.485 0.485 0.500 0.485 0.500 1,534,000 0.4859 -3.00%
2016-05-12 0 0.500 0.495 0.510 0.490 0.500 61,000 30,100 0.4934 0.500 0.495 0.510 0.490 0.500 61,000 0.4934 1.01%
2016-05-11 0 0.495 0.495 0.500 0.495 0.495 58,000 28,710 0.4950 0.495 0.495 0.500 0.495 0.495 58,000 0.4950 -1.00%
2016-05-10 0 0.500 0.500 0.510 0.495 0.500 21,100 10,488 0.4971 0.500 0.500 0.510 0.495 0.500 21,100 0.4971 -1.96%
2016-05-09 0 0.510 0.495 0.510 0.495 0.510 91,300 45,219 0.4953 0.510 0.495 0.510 0.495 0.510 91,300 0.4953 2.00%
2016-05-06 0 0.500 0.495 0.500 0.495 0.510 426,000 213,960 0.5023 0.500 0.495 0.500 0.495 0.510 426,000 0.5023 1.01%
2016-05-05 0 0.495 0.495 0.510 0.495 0.500 66,000 32,820 0.4973 0.495 0.495 0.510 0.495 0.500 66,000 0.4973 -1.00%
2016-05-04 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2016-05-03 0 0.500 0.495 0.510 0.500 0.500 118,100 59,048 0.5000 0.500 0.495 0.510 0.500 0.500 118,100 0.5000 -1.96%
2016-04-29 0 0.510 0.495 0.510 0.495 0.510 123,100 61,763 0.5017 0.510 0.495 0.510 0.495 0.510 123,100 0.5017 3.03%
2016-04-28 0 0.495 0.495 0.500 0.495 0.500 227,100 113,543 0.5000 0.495 0.495 0.500 0.495 0.500 227,100 0.5000 -1.00%
2016-04-27 0 0.500 0.495 0.500 0.495 0.500 51,100 25,543 0.4999 0.500 0.495 0.500 0.495 0.500 51,100 0.4999 0.00%
2016-04-26 0 0.500 0.495 0.510 0.480 0.520 2,421,200 1,193,962 0.4931 0.500 0.495 0.510 0.480 0.520 2,421,200 0.4931 -3.85%
2016-04-25 0 0.520 0.520 0.530 0.520 0.530 612,200 324,450 0.5300 0.520 0.520 0.530 0.520 0.530 612,200 0.5300 -1.89%
2016-04-22 0 0.530 0.530 0.540 0.530 0.540 1,124,100 602,230 0.5357 0.530 0.530 0.540 0.530 0.540 1,124,100 0.5357 -1.85%
2016-04-21 0 0.540 0.530 0.540 0.530 0.540 686,100 365,770 0.5331 0.540 0.530 0.540 0.530 0.540 686,100 0.5331 1.89%
2016-04-20 0 0.530 0.520 0.530 0.520 0.530 603,100 317,730 0.5268 0.530 0.520 0.530 0.520 0.530 603,100 0.5268 1.92%
2016-04-19 0 0.520 0.510 0.520 0.510 0.520 736,000 375,420 0.5101 0.520 0.510 0.520 0.510 0.520 736,000 0.5101 0.00%
2016-04-18 0 0.520 0.510 0.520 0.520 0.520 241,000 125,320 0.5200 0.520 0.510 0.520 0.520 0.520 241,000 0.5200 -1.89%
2016-04-15 0 0.530 0.530 0.540 0.530 0.530 328,403 174,041 0.5300 0.530 0.530 0.540 0.530 0.530 328,403 0.5300 0.00%
2016-04-14 0 0.530 0.520 0.540 0.530 0.540 406,300 215,441 0.5303 0.530 0.520 0.540 0.530 0.540 406,300 0.5303 0.00%
2016-04-13 0 0.530 0.530 0.550 0.510 0.530 681,400 354,279 0.5199 0.530 0.530 0.550 0.510 0.530 681,400 0.5199 3.92%
2016-04-12 0 0.510 0.510 0.520 0.500 0.510 233,000 117,770 0.5055 0.510 0.510 0.520 0.500 0.510 233,000 0.5055 2.00%
2016-04-11 0 0.500 0.495 0.500 0.495 0.510 270,100 135,063 0.5000 0.500 0.495 0.500 0.495 0.510 270,100 0.5000 0.00%
2016-04-08 0 0.500 0.495 0.510 0.495 0.510 616,000 312,115 0.5067 0.500 0.495 0.510 0.495 0.510 616,000 0.5067 -1.96%
2016-04-07 0 0.510 0.500 0.510 0.495 0.510 847,000 425,795 0.5027 0.510 0.500 0.510 0.495 0.510 847,000 0.5027 0.00%
2016-04-06 0 0.510 0.510 0.520 0.510 0.520 4,200 2,158 0.5138 0.510 0.510 0.520 0.510 0.520 4,200 0.5138 0.00%
2016-04-05 0 0.510 0.510 0.520 0.510 0.520 182,000 94,630 0.5199 0.510 0.510 0.520 0.510 0.520 182,000 0.5199 -1.92%
2016-04-01 0 0.520 0.520 0.530 0.520 0.530 317,839 168,001 0.5286 0.520 0.520 0.530 0.520 0.530 317,839 0.5286 -1.89%
2016-03-31 0 0.530 0.530 0.540 0.510 0.530 469,000 245,930 0.5244 0.530 0.530 0.540 0.510 0.530 469,000 0.5244 0.00%
2016-03-30 0 0.530 0.530 0.540 0.530 0.540 536,300 284,470 0.5304 0.530 0.530 0.540 0.530 0.540 536,300 0.5304 0.00%
2016-03-29 0 0.530 0.520 0.530 0.530 0.530 57,100 30,260 0.5299 0.530 0.520 0.530 0.530 0.530 57,100 0.5299 0.00%
2016-03-24 0 0.530 0.520 0.530 0.520 0.530 21,000 11,020 0.5248 0.530 0.520 0.530 0.520 0.530 21,000 0.5248 0.00%
2016-03-23 0 0.530 0.530 0.540 0.530 0.530 129,000 68,370 0.5300 0.530 0.530 0.540 0.530 0.530 129,000 0.5300 0.00%
2016-03-22 0 0.530 0.530 0.540 0.530 0.530 102,100 54,110 0.5300 0.530 0.530 0.540 0.530 0.530 102,100 0.5300 0.00%
2016-03-21 0 0.530 0.530 0.540 0.530 0.540 253,500 135,046 0.5327 0.530 0.530 0.540 0.530 0.540 253,500 0.5327 -1.85%
2016-03-18 0 0.540 0.530 0.540 0.530 0.550 282,100 152,861 0.5419 0.540 0.530 0.540 0.530 0.550 282,100 0.5419 0.00%
2016-03-17 0 0.540 0.530 0.540 0.530 0.580 813,000 434,450 0.5344 0.540 0.530 0.540 0.530 0.580 813,000 0.5344 0.00%
2016-03-16 0 0.540 0.520 0.540 - - 100 49 0.4900 0.540 0.520 0.540 - - 100 0.4900 0.00%
2016-03-15 0 0.540 0.530 0.540 0.530 0.540 184,000 97,600 0.5304 0.540 0.530 0.540 0.530 0.540 184,000 0.5304 0.00%
2016-03-14 0 0.540 0.530 0.540 0.530 0.550 192,200 102,162 0.5315 0.540 0.530 0.540 0.530 0.550 192,200 0.5315 1.89%
2016-03-11 0 0.530 0.530 0.540 0.530 0.540 206,000 109,190 0.5300 0.530 0.530 0.540 0.530 0.540 206,000 0.5300 0.00%
2016-03-10 0 0.530 0.520 0.530 0.530 0.540 217,000 115,590 0.5327 0.530 0.520 0.530 0.530 0.540 217,000 0.5327 -1.85%
2016-03-09 0 0.540 0.530 0.540 0.530 0.550 265,000 141,310 0.5332 0.540 0.530 0.540 0.530 0.550 265,000 0.5332 0.00%
2016-03-08 0 0.540 0.520 0.540 0.520 0.540 190,000 100,210 0.5274 0.540 0.520 0.540 0.520 0.540 190,000 0.5274 1.89%
2016-03-07 0 0.530 0.520 0.530 0.530 0.550 181,100 97,408 0.5379 0.530 0.520 0.530 0.530 0.550 181,100 0.5379 -1.85%
2016-03-04 0 0.540 0.530 0.540 0.520 0.540 574,000 302,860 0.5276 0.540 0.530 0.540 0.520 0.540 574,000 0.5276 0.00%
2016-03-03 0 0.540 0.540 0.550 0.520 0.540 692,200 368,296 0.5321 0.540 0.540 0.550 0.520 0.540 692,200 0.5321 -3.57%
2016-03-02 0 0.560 0.530 0.570 0.520 0.560 229,000 123,730 0.5403 0.560 0.530 0.570 0.520 0.560 229,000 0.5403 7.69%
2016-03-01 0 0.520 0.510 0.530 0.510 0.540 439,100 232,129 0.5286 0.520 0.510 0.530 0.510 0.540 439,100 0.5286 1.96%
2016-02-29 0 0.510 0.510 0.530 0.510 0.510 1,700 847 0.4982 0.510 0.510 0.530 0.510 0.510 1,700 0.4982 -3.77%
2016-02-26 0 0.530 0.510 0.530 0.500 0.530 530,100 271,897 0.5129 0.530 0.510 0.530 0.500 0.530 530,100 0.5129 0.00%
2016-02-25 0 0.530 0.530 0.540 0.530 0.540 311,000 164,960 0.5304 0.530 0.530 0.540 0.530 0.540 311,000 0.5304 1.92%
2016-02-24 0 0.520 0.520 0.550 0.520 0.520 102,200 53,140 0.5200 0.520 0.520 0.550 0.520 0.520 102,200 0.5200 -1.89%
2016-02-23 0 0.530 0.530 0.550 0.520 0.530 161,000 84,720 0.5262 0.530 0.530 0.550 0.520 0.530 161,000 0.5262 0.00%
2016-02-22 0 0.530 0.520 0.530 0.520 0.530 119,000 62,480 0.5250 0.530 0.520 0.530 0.520 0.530 119,000 0.5250 1.92%
2016-02-19 0 0.520 0.520 0.540 0.520 0.530 42,000 21,870 0.5207 0.520 0.520 0.540 0.520 0.530 42,000 0.5207 0.00%
2016-02-18 0 0.520 0.510 0.520 0.510 0.520 131,000 66,970 0.5112 0.520 0.510 0.520 0.510 0.520 131,000 0.5112 4.00%
2016-02-17 0 0.500 0.495 0.530 0.490 0.500 11,600 5,726 0.4936 0.500 0.495 0.530 0.490 0.500 11,600 0.4936 0.00%
2016-02-16 0 0.500 0.500 0.530 0.500 0.500 31,100 15,547 0.4999 0.500 0.500 0.530 0.500 0.500 31,100 0.4999 0.00%
2016-02-15 0 0.500 0.480 0.530 0.500 0.500 11,000 5,500 0.5000 0.500 0.480 0.530 0.500 0.500 11,000 0.5000 0.00%
2016-02-12 0 0.500 0.490 0.530 0.480 0.500 91,000 43,740 0.4807 0.500 0.490 0.530 0.480 0.500 91,000 0.4807 2.04%
2016-02-11 0 0.490 0.490 0.530 0.490 0.490 9,000 4,410 0.4900 0.490 0.490 0.530 0.490 0.490 9,000 0.4900 0.00%
2016-02-05 0 0.490 0.500 0.530 - - 0 0 - 0.490 0.500 0.530 - - 0 - 0.00%
2016-02-04 0 0.490 0.490 0.530 0.490 0.495 5,500 2,697 0.4904 0.490 0.490 0.530 0.490 0.495 5,500 0.4904 -1.01%
2016-02-03 0 0.495 0.495 0.550 0.480 0.480 1,138 543 0.4772 0.495 0.495 0.550 0.480 0.480 1,138 0.4772 -4.81%
2016-02-02 0 0.520 0.510 0.520 0.500 0.530 64,138 33,706 0.5255 0.520 0.510 0.520 0.500 0.530 64,138 0.5255 4.00%
2016-02-01 0 0.500 0.495 0.510 0.500 0.500 29,000 14,500 0.5000 0.500 0.495 0.510 0.500 0.500 29,000 0.5000 -3.85%
2016-01-29 0 0.520 0.510 0.520 0.520 0.530 35,200 18,597 0.5283 0.520 0.510 0.520 0.520 0.530 35,200 0.5283 4.00%
2016-01-28 0 0.500 0.500 0.510 0.490 0.500 57,100 28,088 0.4919 0.500 0.500 0.510 0.490 0.500 57,100 0.4919 2.04%
2016-01-27 0 0.490 0.490 0.495 0.490 0.495 34,000 16,680 0.4906 0.490 0.490 0.495 0.490 0.495 34,000 0.4906 -1.01%
2016-01-26 0 0.495 0.495 0.520 0.480 0.500 244,000 119,800 0.4910 0.495 0.495 0.520 0.480 0.500 244,000 0.4910 -1.00%
2016-01-25 0 0.500 0.500 0.510 0.500 0.530 1,186,000 614,680 0.5183 0.500 0.500 0.510 0.500 0.530 1,186,000 0.5183 -5.66%
2016-01-22 0 0.530 0.520 0.550 0.500 0.530 128,200 66,247 0.5167 0.530 0.520 0.550 0.500 0.530 128,200 0.5167 6.00%
2016-01-21 0 0.500 0.500 0.510 0.500 0.520 480,000 241,580 0.5033 0.500 0.500 0.510 0.500 0.520 480,000 0.5033 -3.85%
2016-01-20 0 0.520 0.510 0.520 0.500 0.540 925,000 474,760 0.5133 0.520 0.510 0.520 0.500 0.540 925,000 0.5133 -5.45%
2016-01-19 0 0.550 0.550 0.570 0.540 0.560 1,354,000 743,970 0.5495 0.550 0.550 0.570 0.540 0.560 1,354,000 0.5495 -5.17%
2016-01-18 0 0.580 0.570 0.580 0.540 0.590 270,000 153,330 0.5679 0.580 0.570 0.580 0.540 0.590 270,000 0.5679 0.00%
2016-01-15 0 0.580 0.580 0.600 0.570 0.600 226,000 130,940 0.5794 0.580 0.580 0.600 0.570 0.600 226,000 0.5794 -3.33%
2016-01-14 0 0.600 0.580 0.660 0.570 0.600 131,000 78,080 0.5960 0.600 0.580 0.660 0.570 0.600 131,000 0.5960 0.00%
2016-01-13 0 0.600 0.600 0.630 0.590 0.600 863,000 516,800 0.5988 0.600 0.600 0.630 0.590 0.600 863,000 0.5988 1.69%
2016-01-12 0 0.590 0.590 0.600 0.580 0.600 499,000 296,460 0.5941 0.590 0.590 0.600 0.580 0.600 499,000 0.5941 -1.67%
2016-01-11 0 0.600 0.580 0.590 0.560 0.620 301,000 178,790 0.5940 0.600 0.580 0.590 0.560 0.620 301,000 0.5940 -4.76%
2016-01-08 0 0.630 0.630 0.650 0.610 0.630 72,000 45,030 0.6254 0.630 0.630 0.650 0.610 0.630 72,000 0.6254 0.00%
2016-01-07 0 0.630 0.610 0.630 0.620 0.650 433,100 275,930 0.6371 0.630 0.610 0.630 0.620 0.650 433,100 0.6371 -5.97%
2016-01-06 0 0.670 0.650 0.670 0.660 0.670 223,000 147,400 0.6610 0.670 0.650 0.670 0.660 0.670 223,000 0.6610 1.52%
2016-01-05 0 0.660 0.640 0.660 0.650 0.660 50,000 32,800 0.6560 0.660 0.640 0.660 0.650 0.660 50,000 0.6560 -1.49%
2016-01-04 0 0.670 0.650 0.670 0.650 0.670 147,000 97,040 0.6601 0.670 0.650 0.670 0.650 0.670 147,000 0.6601 0.00%
2015-12-31 0 0.670 0.670 0.690 0.670 0.670 21,138 14,158 0.6698 0.670 0.670 0.690 0.670 0.670 21,138 0.6698 -1.47%
2015-12-30 0 0.680 0.670 0.680 0.680 0.680 18,000 12,240 0.6800 0.680 0.670 0.680 0.680 0.680 18,000 0.6800 3.03%
2015-12-29 0 0.660 0.660 0.690 0.660 0.660 3,500 2,290 0.6543 0.660 0.660 0.690 0.660 0.660 3,500 0.6543 -2.94%
2015-12-28 0 0.680 0.680 0.700 0.670 0.680 7,400 4,976 0.6724 0.680 0.680 0.700 0.670 0.680 7,400 0.6724 1.49%
2015-12-24 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2015-12-23 0 0.670 0.670 0.700 0.670 0.700 50,200 35,068 0.6986 0.670 0.670 0.700 0.670 0.700 50,200 0.6986 -4.29%
2015-12-22 0 0.700 0.660 0.700 0.650 0.700 28,000 19,200 0.6857 0.700 0.660 0.700 0.650 0.700 28,000 0.6857 4.48%
2015-12-21 0 0.670 0.670 0.680 0.670 0.690 101,100 68,634 0.6789 0.670 0.670 0.680 0.670 0.690 101,100 0.6789 -1.47%
2015-12-18 0 0.680 0.660 0.680 0.670 0.690 120,000 80,940 0.6745 0.680 0.660 0.680 0.670 0.690 120,000 0.6745 1.49%
2015-12-17 0 0.670 0.670 0.700 0.650 0.660 48,138 31,716 0.6589 0.670 0.670 0.700 0.650 0.660 48,138 0.6589 3.08%
2015-12-16 0 0.650 0.650 0.700 0.650 0.650 24,244 15,711 0.6480 0.650 0.650 0.700 0.650 0.650 24,244 0.6480 0.00%
2015-12-15 0 0.650 0.640 0.700 0.650 0.650 100,000 65,000 0.6500 0.650 0.640 0.700 0.650 0.650 100,000 0.6500 3.17%
2015-12-14 0 0.630 0.630 0.640 0.630 0.640 225,300 142,546 0.6327 0.630 0.630 0.640 0.630 0.640 225,300 0.6327 -3.08%
2015-12-11 0 0.650 0.640 0.650 0.630 0.660 232,313 150,126 0.6462 0.650 0.640 0.650 0.630 0.660 232,313 0.6462 0.00%
2015-12-10 0 0.650 0.650 0.660 0.650 0.670 253,000 167,140 0.6606 0.650 0.650 0.660 0.650 0.670 253,000 0.6606 -2.99%
2015-12-09 0 0.670 0.670 0.680 0.660 0.680 112,000 75,040 0.6700 0.670 0.670 0.680 0.660 0.680 112,000 0.6700 -1.47%
2015-12-08 0 0.680 0.680 0.690 0.660 0.690 194,400 132,335 0.6807 0.680 0.680 0.690 0.660 0.690 194,400 0.6807 -1.45%
2015-12-07 0 0.690 0.690 0.700 0.690 0.700 128,100 88,496 0.6908 0.690 0.690 0.700 0.690 0.700 128,100 0.6908 0.00%
2015-12-04 0 0.690 0.680 0.700 0.690 0.700 131,000 90,430 0.6903 0.690 0.680 0.700 0.690 0.700 131,000 0.6903 0.00%
2015-12-03 0 0.690 0.690 0.700 0.690 0.690 110,000 75,900 0.6900 0.690 0.690 0.700 0.690 0.690 110,000 0.6900 0.00%
2015-12-02 0 0.690 0.690 0.700 0.690 0.700 113,000 78,090 0.6911 0.690 0.690 0.700 0.690 0.700 113,000 0.6911 -1.43%
2015-12-01 0 0.700 0.700 0.720 0.700 0.700 9,500 6,635 0.6984 0.700 0.700 0.720 0.700 0.700 9,500 0.6984 -2.78%
2015-11-30 0 0.720 0.690 0.720 0.690 0.720 28,000 19,490 0.6961 0.720 0.690 0.720 0.690 0.720 28,000 0.6961 1.41%
2015-11-27 0 0.710 0.710 0.720 0.680 0.700 180,000 123,900 0.6883 0.710 0.710 0.720 0.680 0.700 180,000 0.6883 -1.39%
2015-11-26 0 0.720 0.720 0.730 0.720 0.730 28,538 20,708 0.7256 0.720 0.720 0.730 0.720 0.730 28,538 0.7256 0.00%
2015-11-25 0 0.720 0.720 0.730 0.720 0.730 110,400 80,066 0.7252 0.720 0.720 0.730 0.720 0.730 110,400 0.7252 1.41%
2015-11-24 0 0.710 0.700 0.730 0.700 0.710 103,100 72,466 0.7029 0.710 0.700 0.730 0.700 0.710 103,100 0.7029 0.00%
2015-11-23 0 0.710 0.710 0.730 0.710 0.720 140,100 100,288 0.7158 0.710 0.710 0.730 0.710 0.720 140,100 0.7158 0.00%
2015-11-20 0 0.710 0.710 0.750 0.710 0.710 30,800 21,843 0.7092 0.710 0.710 0.750 0.710 0.710 30,800 0.7092 0.00%
2015-11-19 0 0.710 0.710 0.740 0.700 0.720 180,000 128,720 0.7151 0.710 0.710 0.740 0.700 0.720 180,000 0.7151 -4.05%
2015-11-18 0 0.740 0.710 0.740 0.740 0.740 1,100 808 0.7345 0.740 0.710 0.740 0.740 0.740 1,100 0.7345 2.78%
2015-11-17 0 0.720 0.710 0.740 0.720 0.740 257,000 186,910 0.7273 0.720 0.710 0.740 0.720 0.740 257,000 0.7273 0.00%
2015-11-16 0 0.720 0.700 0.730 0.700 0.720 93,000 65,300 0.7022 0.720 0.700 0.730 0.700 0.720 93,000 0.7022 1.41%
2015-11-13 0 0.710 0.700 0.720 0.710 0.720 177,000 126,590 0.7152 0.710 0.700 0.720 0.710 0.720 177,000 0.7152 -1.39%
2015-11-12 0 0.720 0.710 0.720 0.700 0.720 553,000 394,280 0.7130 0.720 0.710 0.720 0.700 0.720 553,000 0.7130 -1.37%
2015-11-11 0 0.730 0.730 0.750 0.730 0.730 211,100 154,101 0.7300 0.730 0.730 0.750 0.730 0.730 211,100 0.7300 0.00%
2015-11-10 0 0.730 0.730 0.750 0.720 0.720 66,000 47,520 0.7200 0.730 0.730 0.750 0.720 0.720 66,000 0.7200 -2.67%
2015-11-09 0 0.750 0.750 0.780 0.740 0.750 161,100 119,291 0.7405 0.750 0.750 0.780 0.740 0.750 161,100 0.7405 0.00%
2015-11-06 0 0.750 0.740 0.750 0.740 0.770 152,200 116,711 0.7668 0.750 0.740 0.750 0.740 0.770 152,200 0.7668 0.00%
2015-11-05 0 0.750 0.740 0.750 0.730 0.770 257,100 188,400 0.7328 0.750 0.740 0.750 0.730 0.770 257,100 0.7328 1.35%
2015-11-04 0 0.740 0.740 0.750 0.730 0.770 802,138 601,330 0.7497 0.740 0.740 0.750 0.730 0.770 802,138 0.7497 -2.63%
2015-11-03 0 0.760 0.750 0.760 0.760 0.770 269,000 205,010 0.7621 0.760 0.750 0.760 0.760 0.770 269,000 0.7621 -1.30%
2015-11-02 0 0.770 0.770 0.780 0.770 0.770 53,300 41,032 0.7698 0.770 0.770 0.780 0.770 0.770 53,300 0.7698 -1.28%
2015-10-30 0 0.780 0.770 0.780 0.760 0.780 19,000 14,620 0.7695 0.780 0.770 0.780 0.760 0.780 19,000 0.7695 0.00%
2015-10-29 0 0.780 0.770 0.800 0.760 0.780 664,100 512,464 0.7717 0.780 0.770 0.800 0.760 0.780 664,100 0.7717 0.00%
2015-10-28 0 0.780 0.780 0.810 0.770 0.800 178,000 140,980 0.7920 0.780 0.780 0.810 0.770 0.800 178,000 0.7920 0.00%
2015-10-27 0 0.780 0.780 0.790 0.780 0.800 89,200 70,270 0.7878 0.780 0.780 0.790 0.780 0.800 89,200 0.7878 -2.50%
2015-10-26 0 0.800 0.780 0.820 0.770 0.820 356,700 288,356 0.8084 0.800 0.780 0.820 0.770 0.820 356,700 0.8084 -1.23%
2015-10-23 0 0.810 0.800 0.810 0.800 0.810 148,000 119,490 0.8074 0.810 0.800 0.810 0.800 0.810 148,000 0.8074 1.25%
2015-10-22 0 0.800 0.800 0.810 0.800 0.810 142,100 114,177 0.8035 0.800 0.800 0.810 0.800 0.810 142,100 0.8035 -1.23%
2015-10-20 0 0.810 0.810 0.820 0.810 0.810 106,000 85,860 0.8100 0.810 0.810 0.820 0.810 0.810 106,000 0.8100 0.00%
2015-10-19 0 0.810 0.800 0.810 0.800 0.820 391,100 319,838 0.8178 0.810 0.800 0.810 0.800 0.820 391,100 0.8178 1.25%
2015-10-16 0 0.800 0.800 0.810 0.800 0.830 521,200 427,775 0.8208 0.800 0.800 0.810 0.800 0.830 521,200 0.8208 0.00%
2015-10-15 0 0.800 0.790 0.810 0.770 0.820 1,244,100 987,515 0.7938 0.800 0.790 0.810 0.770 0.820 1,244,100 0.7938 5.26%
2015-10-14 0 0.760 0.760 0.770 0.750 0.770 293,000 222,840 0.7605 0.760 0.760 0.770 0.750 0.770 293,000 0.7605 1.33%
2015-10-13 0 0.750 0.750 0.770 0.750 0.760 91,500 69,105 0.7552 0.750 0.750 0.770 0.750 0.760 91,500 0.7552 -1.32%
2015-10-12 0 0.760 0.760 0.770 0.750 0.760 145,200 110,240 0.7592 0.760 0.760 0.770 0.750 0.760 145,200 0.7592 2.70%
2015-10-09 0 0.740 0.740 0.760 0.730 0.750 323,300 241,132 0.7458 0.740 0.740 0.760 0.730 0.750 323,300 0.7458 1.37%
2015-10-08 0 0.730 0.730 0.740 0.720 0.740 265,100 194,499 0.7337 0.730 0.730 0.740 0.720 0.740 265,100 0.7337 0.00%
2015-10-07 0 0.730 0.730 0.740 0.720 0.730 155,000 112,403 0.7252 0.730 0.730 0.740 0.720 0.730 155,000 0.7252 1.39%
2015-10-06 0 0.720 0.720 0.730 0.720 0.730 213,100 155,209 0.7283 0.720 0.720 0.730 0.720 0.730 213,100 0.7283 -1.37%
2015-10-05 0 0.730 0.730 0.750 0.730 0.740 140,100 102,320 0.7303 0.730 0.730 0.750 0.730 0.740 140,100 0.7303 1.39%
2015-10-02 0 0.720 0.720 0.750 0.720 0.720 4,600 3,294 0.7161 0.720 0.720 0.750 0.720 0.720 4,600 0.7161 0.00%
2015-09-30 0 0.720 0.720 0.730 0.710 0.730 351,981 252,147 0.7164 0.720 0.720 0.730 0.710 0.730 351,981 0.7164 1.41%
2015-09-29 0 0.710 0.710 0.730 0.710 0.740 341,100 248,640 0.7289 0.710 0.710 0.730 0.710 0.740 341,100 0.7289 -2.74%
2015-09-25 0 0.730 0.710 0.730 0.710 0.730 31,100 22,403 0.7204 0.730 0.710 0.730 0.710 0.730 31,100 0.7204 2.82%
2015-09-24 0 0.710 0.710 0.740 0.710 0.730 154,200 110,642 0.7175 0.710 0.710 0.740 0.710 0.730 154,200 0.7175 -1.39%
2015-09-23 0 0.720 0.720 0.750 0.700 0.720 61,000 43,690 0.7162 0.720 0.720 0.750 0.700 0.720 61,000 0.7162 -1.37%
2015-09-22 0 0.730 0.720 0.730 0.720 0.750 39,100 29,170 0.7460 0.730 0.720 0.730 0.720 0.750 39,100 0.7460 1.39%
2015-09-21 0 0.720 0.700 0.720 0.700 0.730 52,000 36,460 0.7012 0.720 0.700 0.720 0.700 0.730 52,000 0.7012 -1.37%
2015-09-18 0 0.730 0.730 0.740 0.730 0.750 619,000 462,760 0.7476 0.730 0.730 0.740 0.730 0.750 619,000 0.7476 -2.67%
2015-09-17 0 0.750 0.750 0.760 0.750 0.750 652,200 489,144 0.7500 0.750 0.750 0.760 0.750 0.750 652,200 0.7500 1.35%
2015-09-16 0 0.740 0.740 0.750 0.730 0.750 659,100 488,581 0.7413 0.740 0.740 0.750 0.730 0.750 659,100 0.7413 1.37%
2015-09-15 0 0.730 0.710 0.730 0.700 0.730 113,000 79,790 0.7061 0.730 0.710 0.730 0.700 0.730 113,000 0.7061 1.39%
2015-09-14 0 0.720 0.700 0.720 0.700 0.730 171,000 120,410 0.7042 0.720 0.700 0.720 0.700 0.730 171,000 0.7042 2.86%
2015-09-11 0 0.700 0.680 0.700 0.690 0.700 135,800 93,850 0.6911 0.700 0.680 0.700 0.690 0.700 135,800 0.6911 2.94%
2015-09-10 0 0.680 0.680 0.690 0.650 0.680 127,000 85,900 0.6764 0.680 0.680 0.690 0.650 0.680 127,000 0.6764 -1.45%
2015-09-09 0 0.690 0.680 0.690 0.670 0.690 478,100 326,614 0.6831 0.690 0.680 0.690 0.670 0.690 478,100 0.6831 4.55%
2015-09-08 0 0.660 0.660 0.670 0.620 0.660 556,000 357,910 0.6437 0.660 0.660 0.670 0.620 0.660 556,000 0.6437 4.76%
2015-09-07 0 0.630 0.630 0.650 0.620 0.640 101,100 64,379 0.6368 0.630 0.630 0.650 0.620 0.640 101,100 0.6368 -1.56%
2015-09-04 0 0.640 0.640 0.650 0.640 0.640 93,000 59,520 0.6400 0.640 0.640 0.650 0.640 0.640 93,000 0.6400 0.00%
2015-09-02 0 0.640 0.630 0.660 0.630 0.640 168,000 106,090 0.6315 0.640 0.630 0.660 0.630 0.640 168,000 0.6315 0.00%
2015-09-01 0 0.640 0.630 0.660 0.630 0.650 27,400 17,434 0.6363 0.640 0.630 0.660 0.630 0.650 27,400 0.6363 -1.54%
2015-08-31 0 0.650 0.640 0.660 0.640 0.660 565,100 364,439 0.6449 0.650 0.640 0.660 0.640 0.660 565,100 0.6449 3.17%
2015-08-28 0 0.630 0.630 0.650 0.630 0.720 1,660,000 1,105,050 0.6657 0.630 0.630 0.650 0.630 0.720 1,660,000 0.6657 -7.35%
2015-08-27 0 0.680 0.680 0.690 0.660 0.680 194,666 131,208 0.6740 0.680 0.680 0.690 0.660 0.680 194,666 0.6740 4.62%
2015-08-26 0 0.650 0.650 0.680 0.640 0.670 577,400 379,814 0.6578 0.650 0.650 0.680 0.640 0.670 577,400 0.6578 0.00%
2015-08-25 0 0.650 0.650 0.670 0.600 0.690 766,100 497,471 0.6494 0.650 0.650 0.670 0.600 0.690 766,100 0.6494 0.00%
2015-08-24 0 0.650 0.640 0.650 0.630 0.680 502,400 329,695 0.6562 0.650 0.640 0.650 0.630 0.680 502,400 0.6562 -10.96%
2015-08-21 0 0.730 0.720 0.730 0.700 0.730 573,300 407,194 0.7103 0.730 0.720 0.730 0.700 0.730 573,300 0.7103 -1.35%
2015-08-20 0 0.740 0.740 0.750 0.720 0.770 2,244,100 1,674,181 0.7460 0.740 0.740 0.750 0.720 0.770 2,244,100 0.7460 -6.33%
2015-08-19 0 0.790 0.780 0.790 0.770 0.790 820,000 642,550 0.7836 0.790 0.780 0.790 0.770 0.790 820,000 0.7836 -1.25%
2015-08-18 0 0.800 0.800 0.810 0.800 0.830 971,300 786,716 0.8100 0.800 0.800 0.810 0.800 0.830 971,300 0.8100 -4.76%
2015-08-17 0 0.840 0.820 0.850 0.820 0.850 672,000 557,020 0.8289 0.840 0.820 0.850 0.820 0.850 672,000 0.8289 1.20%
2015-08-14 0 0.830 0.820 0.830 0.820 0.840 442,100 366,259 0.8285 0.830 0.820 0.830 0.820 0.840 442,100 0.8285 0.00%
2015-08-13 0 0.830 0.830 0.840 0.820 0.850 686,400 576,332 0.8396 0.830 0.830 0.840 0.820 0.850 686,400 0.8396 -2.35%
2015-08-12 0 0.850 0.830 0.850 0.800 0.880 2,812,300 2,351,702 0.8362 0.850 0.830 0.850 0.800 0.880 2,812,300 0.8362 3.66%
2015-08-11 0 0.820 0.800 0.830 0.800 0.830 1,322,800 1,081,536 0.8176 0.820 0.800 0.830 0.800 0.830 1,322,800 0.8176 0.00%
2015-08-10 0 0.820 0.810 0.820 0.780 0.840 1,591,100 1,288,795 0.8100 0.820 0.810 0.820 0.780 0.840 1,591,100 0.8100 5.13%
2015-08-07 0 0.780 0.760 0.780 0.740 0.780 482,000 366,270 0.7599 0.780 0.760 0.780 0.740 0.780 482,000 0.7599 5.41%
2015-08-06 0 0.740 0.740 0.750 0.740 0.740 20,000 14,800 0.7400 0.740 0.740 0.750 0.740 0.740 20,000 0.7400 0.00%
2015-08-05 0 0.740 0.730 0.740 0.730 0.750 311,100 228,711 0.7352 0.740 0.730 0.740 0.730 0.750 311,100 0.7352 0.00%
2015-08-04 0 0.740 0.720 0.740 0.730 0.740 220,300 160,830 0.7300 0.740 0.720 0.740 0.730 0.740 220,300 0.7300 0.00%
2015-08-03 0 0.740 0.730 0.740 0.730 0.740 125,100 92,429 0.7388 0.740 0.730 0.740 0.730 0.740 125,100 0.7388 -1.33%
2015-07-31 0 0.750 0.740 0.750 0.730 0.750 303,800 223,040 0.7342 0.750 0.740 0.750 0.730 0.750 303,800 0.7342 2.74%
2015-07-30 0 0.730 0.720 0.730 0.730 0.750 687,000 503,000 0.7322 0.730 0.720 0.730 0.730 0.750 687,000 0.7322 -2.67%
2015-07-29 0 0.750 0.740 0.750 0.720 0.750 360,000 266,490 0.7403 0.750 0.740 0.750 0.720 0.750 360,000 0.7403 2.74%
2015-07-28 0 0.730 0.720 0.750 0.720 0.760 733,000 549,250 0.7493 0.730 0.720 0.750 0.720 0.760 733,000 0.7493 -1.35%
2015-07-27 0 0.740 0.740 0.750 0.730 0.780 4,030,200 3,036,213 0.7534 0.740 0.740 0.750 0.730 0.780 4,030,200 0.7534 -7.50%
2015-07-24 0 0.800 0.790 0.800 0.770 0.810 799,200 633,169 0.7923 0.800 0.790 0.800 0.770 0.810 799,200 0.7923 1.27%
2015-07-23 0 0.790 0.780 0.790 0.770 0.800 484,500 379,625 0.7835 0.790 0.780 0.790 0.770 0.800 484,500 0.7835 1.28%
2015-07-22 0 0.780 0.770 0.780 0.770 0.780 819,000 631,980 0.7716 0.780 0.770 0.780 0.770 0.780 819,000 0.7716 -1.27%
2015-07-21 0 0.790 0.780 0.790 0.770 0.790 1,016,100 796,735 0.7841 0.790 0.780 0.790 0.770 0.790 1,016,100 0.7841 0.00%
2015-07-20 0 0.790 0.780 0.800 0.760 0.790 470,400 363,983 0.7738 0.790 0.780 0.800 0.760 0.790 470,400 0.7738 1.28%
2015-07-17 0 0.780 0.760 0.780 0.730 0.780 748,000 564,410 0.7546 0.780 0.760 0.780 0.730 0.780 748,000 0.7546 4.00%
2015-07-16 0 0.750 0.750 0.760 0.750 0.760 22,000 16,510 0.7505 0.750 0.750 0.760 0.750 0.760 22,000 0.7505 0.00%
2015-07-15 0 0.750 0.750 0.760 0.750 0.770 523,200 397,796 0.7603 0.750 0.750 0.760 0.750 0.770 523,200 0.7603 -3.85%
2015-07-14 0 0.780 0.770 0.780 0.770 0.790 968,000 750,700 0.7755 0.780 0.770 0.780 0.770 0.790 968,000 0.7755 0.00%
2015-07-13 0 0.780 0.780 0.790 0.750 0.780 816,940 629,101 0.7701 0.780 0.780 0.790 0.750 0.780 816,940 0.7701 4.00%
2015-07-10 0 0.750 0.750 0.760 0.720 0.760 1,189,300 890,701 0.7489 0.750 0.750 0.760 0.720 0.760 1,189,300 0.7489 5.63%
2015-07-09 0 0.710 0.710 0.720 0.650 0.720 2,236,400 1,566,518 0.7005 0.710 0.710 0.720 0.650 0.720 2,236,400 0.7005 14.52%
2015-07-08 0 0.620 0.610 0.620 0.590 0.650 2,414,172 1,483,234 0.6144 0.620 0.610 0.620 0.590 0.650 2,414,172 0.6144 -8.82%
2015-07-07 0 0.680 0.680 0.700 0.670 0.700 2,332,000 1,601,300 0.6867 0.680 0.680 0.700 0.670 0.700 2,332,000 0.6867 -2.86%
2015-07-06 0 0.700 0.690 0.720 0.660 0.810 6,457,200 4,601,120 0.7126 0.700 0.690 0.720 0.660 0.810 6,457,200 0.7126 -14.63%
2015-07-03 0 0.820 0.810 0.850 0.810 0.860 1,765,000 1,463,920 0.8294 0.820 0.810 0.850 0.810 0.860 1,765,000 0.8294 -4.65%
2015-07-02 0 0.860 0.860 0.890 0.860 0.900 1,664,336 1,451,155 0.8719 0.860 0.860 0.890 0.860 0.900 1,664,336 0.8719 -3.37%
2015-06-30 0 0.890 0.890 0.900 0.880 0.900 816,905 723,849 0.8861 0.890 0.890 0.900 0.880 0.900 816,905 0.8861 -2.20%
2015-06-29 0 0.910 0.900 0.920 0.820 0.940 5,588,500 5,047,612 0.9032 0.910 0.900 0.920 0.820 0.940 5,588,500 0.9032 -3.19%
2015-06-26 0 0.940 0.920 0.940 0.910 0.940 2,113,000 1,961,080 0.9281 0.940 0.920 0.940 0.910 0.940 2,113,000 0.9281 1.08%
2015-06-25 0 0.930 0.930 0.940 0.920 0.940 1,694,100 1,587,402 0.9370 0.930 0.930 0.940 0.920 0.940 1,694,100 0.9370 0.00%
2015-06-24 0 0.930 0.930 0.940 0.910 0.930 3,062,288 2,838,914 0.9271 0.930 0.930 0.940 0.910 0.930 3,062,288 0.9271 3.33%
2015-06-23 0 0.900 0.900 0.910 0.870 0.930 4,963,100 4,397,715 0.8861 0.900 0.900 0.910 0.870 0.930 4,963,100 0.8861 2.27%
2015-06-22 0 0.880 0.880 0.890 0.870 0.900 2,367,300 2,087,165 0.8817 0.880 0.880 0.890 0.870 0.900 2,367,300 0.8817 0.00%
2015-06-19 0 0.880 0.880 0.900 0.880 0.900 312,200 279,334 0.8947 0.880 0.880 0.900 0.880 0.900 312,200 0.8947 -2.22%
2015-06-18 0 0.900 0.890 0.900 0.880 0.910 582,000 526,410 0.9045 0.900 0.890 0.900 0.880 0.910 582,000 0.9045 0.00%
2015-06-17 0 0.900 0.890 0.900 0.890 0.900 299,200 268,912 0.8988 0.900 0.890 0.900 0.890 0.900 299,200 0.8988 1.12%
2015-06-16 0 0.890 0.890 0.900 0.890 0.920 797,000 715,950 0.8983 0.890 0.890 0.900 0.890 0.920 797,000 0.8983 -3.26%
2015-06-15 0 0.920 0.920 0.930 0.880 0.940 1,998,000 1,793,100 0.8974 0.920 0.920 0.930 0.880 0.940 1,998,000 0.8974 -2.13%
2015-06-12 0 0.940 0.930 0.940 0.860 0.950 1,474,438 1,358,673 0.9215 0.940 0.930 0.940 0.860 0.950 1,474,438 0.9215 8.05%
2015-06-11 0 0.870 0.870 0.880 0.870 0.900 319,962 280,537 0.8768 0.870 0.870 0.880 0.870 0.900 319,962 0.8768 -1.14%
2015-06-10 0 0.880 0.870 0.880 0.860 0.890 1,679,200 1,479,390 0.8810 0.880 0.870 0.880 0.860 0.890 1,679,200 0.8810 1.15%
2015-06-09 0 0.870 0.870 0.890 0.870 0.950 2,408,000 2,162,960 0.8982 0.870 0.870 0.890 0.870 0.950 2,408,000 0.8982 -8.42%
2015-06-08 0 0.950 0.950 0.960 0.940 0.960 432,400 410,174 0.9486 0.950 0.950 0.960 0.940 0.960 432,400 0.9486 -1.04%
2015-06-05 0 0.960 0.950 0.960 0.930 0.970 1,417,100 1,347,492 0.9509 0.960 0.950 0.960 0.930 0.970 1,417,100 0.9509 3.23%
2015-06-04 0 0.930 0.930 0.950 0.920 0.960 2,145,000 2,021,120 0.9422 0.930 0.930 0.950 0.920 0.960 2,145,000 0.9422 -3.12%
2015-06-03 0 0.960 0.960 0.970 0.960 1.000 2,858,000 2,762,240 0.9665 0.960 0.960 0.970 0.960 1.000 2,858,000 0.9665 -2.04%
2015-06-02 0 0.980 0.980 0.990 0.970 1.020 1,754,300 1,722,805 0.9820 0.980 0.980 0.990 0.970 1.020 1,754,300 0.9820 -2.00%
2015-06-01 0 1.000 0.990 1.000 0.950 1.010 2,587,600 2,543,139 0.9828 1.000 0.990 1.000 0.950 1.010 2,587,600 0.9828 4.17%
2015-05-29 0 0.960 0.950 0.960 0.950 0.980 3,029,600 2,911,637 0.9611 0.960 0.950 0.960 0.950 0.980 3,029,600 0.9611 0.00%
2015-05-28 0 0.960 0.960 0.970 0.960 1.040 10,944,748 11,053,400 1.0099 0.960 0.960 0.970 0.960 1.040 10,944,748 1.0099 -3.03%
2015-05-27 0 0.990 0.980 0.990 0.930 1.000 11,399,661 11,090,805 0.9729 0.990 0.980 0.990 0.930 1.000 11,399,661 0.9729 6.45%
2015-05-26 0 0.930 0.910 0.930 0.890 0.930 3,685,400 3,348,852 0.9087 0.930 0.910 0.930 0.890 0.930 3,685,400 0.9087 4.49%
2015-05-22 0 0.890 0.890 0.900 0.890 0.900 1,742,000 1,561,637 0.8965 0.890 0.890 0.900 0.890 0.900 1,742,000 0.8965 -1.11%
2015-05-21 0 0.900 0.890 0.900 0.890 0.900 1,071,662 954,295 0.8905 0.900 0.890 0.900 0.890 0.900 1,071,662 0.8905 -1.10%
2015-05-20 0 0.910 0.890 0.910 0.890 0.910 3,492,208 3,126,967 0.8954 0.910 0.890 0.910 0.890 0.910 3,492,208 0.8954 -1.09%
2015-05-19 0 0.920 0.900 0.920 0.890 0.920 4,827,100 4,347,241 0.9006 0.920 0.900 0.920 0.890 0.920 4,827,100 0.9006 4.55%
2015-05-18 0 0.880 0.870 0.890 0.880 0.900 2,214,276 1,953,724 0.8823 0.880 0.870 0.890 0.880 0.900 2,214,276 0.8823 -2.22%
2015-05-15 0 0.900 0.890 0.900 0.880 0.930 7,447,700 6,663,679 0.8947 0.900 0.890 0.900 0.880 0.930 7,447,700 0.8947 -1.10%
2015-05-14 0 0.910 0.910 0.920 0.850 0.940 18,079,893 16,414,389 0.9079 0.910 0.910 0.920 0.850 0.940 18,079,893 0.9079 7.06%
2015-05-13 0 0.850 0.840 0.850 0.830 0.850 1,960,937 1,648,928 0.8409 0.850 0.840 0.850 0.830 0.850 1,960,937 0.8409 -1.16%
2015-05-12 0 0.860 0.850 0.860 0.850 0.870 1,465,400 1,258,158 0.8586 0.860 0.850 0.860 0.850 0.870 1,465,400 0.8586 1.18%
2015-05-11 0 0.850 0.850 0.860 0.840 0.860 2,323,700 1,994,544 0.8583 0.850 0.850 0.860 0.840 0.860 2,323,700 0.8583 1.19%
2015-05-08 0 0.840 0.830 0.850 0.820 0.850 873,400 728,550 0.8342 0.840 0.830 0.850 0.820 0.850 873,400 0.8342 2.44%
2015-05-07 0 0.820 0.820 0.830 0.820 0.860 2,167,000 1,825,400 0.8424 0.820 0.820 0.830 0.820 0.860 2,167,000 0.8424 -5.75%
2015-05-06 0 0.870 0.860 0.870 0.860 0.870 1,223,300 1,057,989 0.8649 0.870 0.860 0.870 0.860 0.870 1,223,300 0.8649 0.00%
2015-05-05 0 0.870 0.860 0.870 0.850 0.900 2,843,000 2,479,950 0.8723 0.870 0.860 0.870 0.850 0.900 2,843,000 0.8723 -3.33%
2015-05-04 0 0.900 0.880 0.900 0.850 0.900 7,266,571 6,391,201 0.8795 0.900 0.880 0.900 0.850 0.900 7,266,571 0.8795 5.88%
2015-04-30 0 0.850 0.840 0.860 0.840 0.860 2,200,338 1,861,565 0.8460 0.850 0.840 0.860 0.840 0.860 2,200,338 0.8460 -1.16%
2015-04-29 0 0.860 0.850 0.860 0.850 0.880 1,506,401 1,296,377 0.8606 0.860 0.850 0.860 0.850 0.880 1,506,401 0.8606 -1.15%
2015-04-28 0 0.870 0.860 0.870 0.830 0.890 7,974,000 6,904,241 0.8658 0.870 0.860 0.870 0.830 0.890 7,974,000 0.8658 3.57%
2015-04-27 0 0.840 0.830 0.840 0.830 0.840 2,084,200 1,745,145 0.8373 0.840 0.830 0.840 0.830 0.840 2,084,200 0.8373 2.44%
2015-04-24 0 0.820 0.810 0.820 0.810 0.830 2,652,300 2,170,009 0.8182 0.820 0.810 0.820 0.810 0.830 2,652,300 0.8182 -1.20%
2015-04-23 0 0.830 0.830 0.840 0.820 0.850 3,131,149 2,613,499 0.8347 0.830 0.830 0.840 0.820 0.850 3,131,149 0.8347 -1.19%
2015-04-22 0 0.840 0.830 0.840 0.820 0.840 1,742,060 1,455,300 0.8354 0.840 0.830 0.840 0.820 0.840 1,742,060 0.8354 1.20%
2015-04-21 0 0.830 0.820 0.830 0.810 0.830 1,327,700 1,088,277 0.8197 0.830 0.820 0.830 0.810 0.830 1,327,700 0.8197 1.22%
2015-04-20 0 0.820 0.810 0.820 0.800 0.830 3,547,054 2,898,032 0.8170 0.820 0.810 0.820 0.800 0.830 3,547,054 0.8170 -1.20%
2015-04-17 0 0.830 0.830 0.840 0.820 0.850 1,550,700 1,298,159 0.8371 0.830 0.830 0.840 0.820 0.850 1,550,700 0.8371 -2.35%
2015-04-16 0 0.850 0.830 0.850 0.810 0.850 2,208,546 1,850,054 0.8377 0.850 0.830 0.850 0.810 0.850 2,208,546 0.8377 3.66%
2015-04-15 0 0.820 0.810 0.830 0.800 0.850 4,570,000 3,745,377 0.8196 0.820 0.810 0.830 0.800 0.850 4,570,000 0.8196 -2.38%
2015-04-14 0 0.840 0.840 0.850 0.840 0.880 5,939,725 5,064,743 0.8527 0.840 0.840 0.850 0.840 0.880 5,939,725 0.8527 -3.45%
2015-04-13 0 0.870 0.860 0.870 0.810 0.880 12,828,773 10,784,641 0.8407 0.870 0.860 0.870 0.810 0.880 12,828,773 0.8407 8.75%
2015-04-10 0 0.800 0.790 0.800 0.760 0.810 3,373,900 2,641,328 0.7829 0.800 0.790 0.800 0.760 0.810 3,373,900 0.7829 1.27%
2015-04-09 0 0.790 0.780 0.800 0.780 0.850 6,442,054 5,202,653 0.8076 0.790 0.780 0.800 0.780 0.850 6,442,054 0.8076 0.00%
2015-04-08 0 0.790 0.780 0.790 0.760 0.800 3,822,400 3,000,914 0.7851 0.790 0.780 0.790 0.760 0.800 3,822,400 0.7851 3.95%
2015-04-02 0 0.760 0.750 0.760 0.720 0.760 1,434,600 1,071,594 0.7470 0.760 0.750 0.760 0.720 0.760 1,434,600 0.7470 4.11%
2015-04-01 0 0.730 0.730 0.740 0.720 0.760 1,781,400 1,319,093 0.7405 0.730 0.730 0.740 0.720 0.760 1,781,400 0.7405 -1.35%
2015-03-31 0 0.740 0.740 0.760 0.720 0.770 1,669,100 1,245,856 0.7464 0.740 0.740 0.760 0.720 0.770 1,669,100 0.7464 -3.90%
2015-03-30 0 0.770 0.770 0.780 0.750 0.780 566,100 431,770 0.7627 0.770 0.770 0.780 0.750 0.780 566,100 0.7627 2.67%
2015-03-27 0 0.750 0.740 0.750 0.720 0.770 1,193,000 889,640 0.7457 0.750 0.740 0.750 0.720 0.770 1,193,000 0.7457 -3.85%
2015-03-26 0 0.780 0.760 0.790 0.760 0.780 463,100 354,513 0.7655 0.780 0.760 0.790 0.760 0.780 463,100 0.7655 1.30%
2015-03-25 0 0.770 0.770 0.780 0.770 0.790 617,300 481,785 0.7805 0.770 0.770 0.780 0.770 0.790 617,300 0.7805 -1.28%
2015-03-24 0 0.780 0.780 0.790 0.780 0.790 858,000 673,710 0.7852 0.780 0.780 0.790 0.780 0.790 858,000 0.7852 0.00%
2015-03-23 0 0.780 0.760 0.780 0.760 0.800 1,913,000 1,505,300 0.7869 0.780 0.760 0.780 0.760 0.800 1,913,000 0.7869 0.00%
2015-03-20 0 0.780 0.770 0.780 0.740 0.780 2,498,100 1,910,554 0.7648 0.780 0.770 0.780 0.740 0.780 2,498,100 0.7648 5.41%
2015-03-19 0 0.740 0.720 0.740 0.700 0.740 1,186,200 854,386 0.7203 0.740 0.720 0.740 0.700 0.740 1,186,200 0.7203 2.78%
2015-03-18 0 0.720 0.700 0.720 0.700 0.730 2,430,742 1,729,294 0.7114 0.720 0.700 0.720 0.700 0.730 2,430,742 0.7114 -1.37%
2015-03-17 0 0.730 0.720 0.730 0.720 0.750 615,000 450,420 0.7324 0.730 0.720 0.730 0.720 0.750 615,000 0.7324 0.00%
2015-03-16 0 0.730 0.730 0.740 0.730 0.740 103,200 75,428 0.7309 0.730 0.730 0.740 0.730 0.740 103,200 0.7309 0.00%
2015-03-13 0 0.730 0.720 0.730 0.720 0.750 239,300 173,900 0.7267 0.730 0.720 0.730 0.720 0.750 239,300 0.7267 0.00%
2015-03-12 0 0.730 0.730 0.750 0.720 0.740 298,200 217,319 0.7288 0.730 0.730 0.750 0.720 0.740 298,200 0.7288 -1.35%
2015-03-11 0 0.740 0.710 0.740 0.730 0.740 230,200 168,759 0.7331 0.740 0.710 0.740 0.730 0.740 230,200 0.7331 0.00%
2015-03-10 0 0.740 0.730 0.740 0.720 0.740 223,200 162,700 0.7289 0.740 0.730 0.740 0.720 0.740 223,200 0.7289 1.37%
2015-03-09 0 0.730 0.730 0.740 0.720 0.750 211,100 155,067 0.7346 0.730 0.730 0.740 0.720 0.750 211,100 0.7346 0.00%
2015-03-06 0 0.730 0.720 0.740 0.710 0.740 1,098,100 786,078 0.7159 0.730 0.720 0.740 0.710 0.740 1,098,100 0.7159 0.00%
2015-03-05 0 0.730 0.720 0.730 0.710 0.750 686,000 497,180 0.7248 0.730 0.720 0.730 0.710 0.750 686,000 0.7248 0.00%
2015-03-04 0 0.730 0.720 0.730 0.720 0.750 799,200 579,010 0.7245 0.730 0.720 0.730 0.720 0.750 799,200 0.7245 2.82%
2015-03-03 0 0.710 0.700 0.710 0.700 0.710 184,000 128,820 0.7001 0.710 0.700 0.710 0.700 0.710 184,000 0.7001 0.00%
2015-03-02 0 0.710 0.700 0.710 0.670 0.730 754,000 528,370 0.7008 0.710 0.700 0.710 0.670 0.730 754,000 0.7008 -2.74%
2015-02-27 0 0.730 0.720 0.730 0.720 0.740 53,100 38,298 0.7212 0.730 0.720 0.730 0.720 0.740 53,100 0.7212 0.00%
2015-02-26 0 0.730 0.730 0.740 0.710 0.750 1,582,300 1,158,448 0.7321 0.730 0.730 0.740 0.710 0.750 1,582,300 0.7321 2.82%
2015-02-25 0 0.710 0.710 0.720 0.700 0.730 528,200 376,233 0.7123 0.710 0.710 0.720 0.700 0.730 528,200 0.7123 -1.39%
2015-02-24 0 0.720 0.700 0.720 0.700 0.720 948,000 672,180 0.7091 0.720 0.700 0.720 0.700 0.720 948,000 0.7091 2.86%
2015-02-23 0 0.700 0.680 0.700 0.690 0.700 176,300 121,665 0.6901 0.700 0.680 0.700 0.690 0.700 176,300 0.6901 1.45%
2015-02-18 0 0.690 0.680 0.690 0.680 0.690 23,000 15,670 0.6813 0.690 0.680 0.690 0.680 0.690 23,000 0.6813 -1.43%
2015-02-17 0 0.700 0.670 0.700 0.660 0.700 139,300 94,429 0.6779 0.700 0.670 0.700 0.660 0.700 139,300 0.6779 2.94%
2015-02-16 0 0.680 0.660 0.680 0.650 0.680 488,565 324,846 0.6649 0.680 0.660 0.680 0.650 0.680 488,565 0.6649 3.03%
2015-02-13 0 0.660 0.660 0.670 0.650 0.680 930,600 614,814 0.6607 0.660 0.660 0.670 0.650 0.680 930,600 0.6607 -1.49%
2015-02-12 0 0.670 0.660 0.670 0.650 0.670 393,000 259,200 0.6595 0.670 0.660 0.670 0.650 0.670 393,000 0.6595 1.52%
2015-02-11 0 0.660 0.650 0.660 0.640 0.670 1,030,000 676,990 0.6573 0.660 0.650 0.660 0.640 0.670 1,030,000 0.6573 -2.94%
2015-02-10 0 0.680 0.670 0.690 0.670 0.680 73,100 49,494 0.6771 0.680 0.670 0.690 0.670 0.680 73,100 0.6771 0.00%
2015-02-09 0 0.680 0.670 0.690 0.670 0.680 77,300 52,494 0.6791 0.680 0.670 0.690 0.670 0.680 77,300 0.6791 -1.45%
2015-02-06 0 0.690 0.680 0.700 0.680 0.720 1,078,200 756,090 0.7013 0.690 0.680 0.700 0.680 0.720 1,078,200 0.7013 2.99%
2015-02-05 0 0.670 0.660 0.670 0.660 0.670 372,000 246,740 0.6633 0.670 0.660 0.670 0.660 0.670 372,000 0.6633 -1.47%
2015-02-04 0 0.680 0.670 0.690 0.660 0.680 176,300 119,099 0.6755 0.680 0.670 0.690 0.660 0.680 176,300 0.6755 3.03%
2015-02-03 0 0.660 0.660 0.670 0.640 0.680 252,200 165,786 0.6574 0.660 0.660 0.670 0.640 0.680 252,200 0.6574 0.00%
2015-02-02 0 0.660 0.650 0.680 0.660 0.680 146,000 97,460 0.6675 0.660 0.650 0.680 0.660 0.680 146,000 0.6675 -2.94%
2015-01-30 0 0.680 0.680 0.690 0.680 0.680 202,100 137,425 0.6800 0.680 0.680 0.690 0.680 0.680 202,100 0.6800 -1.45%
2015-01-29 0 0.690 0.670 0.690 0.670 0.690 908,000 614,440 0.6767 0.690 0.670 0.690 0.670 0.690 908,000 0.6767 2.99%
2015-01-28 0 0.670 0.660 0.670 0.660 0.680 270,000 181,090 0.6707 0.670 0.660 0.670 0.660 0.680 270,000 0.6707 1.52%
2015-01-27 0 0.660 0.650 0.660 0.620 0.660 1,370,100 878,360 0.6411 0.660 0.650 0.660 0.620 0.660 1,370,100 0.6411 4.76%
2015-01-26 0 0.630 0.630 0.650 0.630 0.650 1,188,000 765,250 0.6441 0.630 0.630 0.650 0.630 0.650 1,188,000 0.6441 -4.55%
2015-01-23 0 0.660 0.650 0.660 0.650 0.680 1,526,338 1,003,721 0.6576 0.660 0.650 0.660 0.650 0.680 1,526,338 0.6576 0.00%
2015-01-22 0 0.660 0.660 0.670 0.650 0.690 2,209,000 1,464,090 0.6628 0.660 0.660 0.670 0.650 0.690 2,209,000 0.6628 -5.71%
2015-01-21 0 0.700 0.700 0.710 0.690 0.700 189,000 130,820 0.6922 0.700 0.700 0.710 0.690 0.700 189,000 0.6922 1.45%
2015-01-20 0 0.690 0.680 0.690 0.680 0.720 384,100 268,206 0.6983 0.690 0.680 0.690 0.680 0.720 384,100 0.6983 2.99%
2015-01-19 0 0.670 0.660 0.670 0.650 0.710 1,235,400 833,789 0.6749 0.670 0.660 0.670 0.650 0.710 1,235,400 0.6749 -2.90%
2015-01-16 0 0.690 0.680 0.690 0.680 0.720 1,853,100 1,290,968 0.6967 0.690 0.680 0.690 0.680 0.720 1,853,100 0.6967 -4.17%
2015-01-15 0 0.720 0.720 0.740 0.710 0.730 142,100 102,558 0.7217 0.720 0.720 0.740 0.710 0.730 142,100 0.7217 -1.37%
2015-01-14 0 0.730 0.730 0.740 0.710 0.730 1,235,800 891,651 0.7215 0.730 0.730 0.740 0.710 0.730 1,235,800 0.7215 -1.35%
2015-01-13 0 0.740 0.730 0.740 0.730 0.760 1,847,100 1,370,020 0.7417 0.740 0.730 0.740 0.730 0.760 1,847,100 0.7417 -3.90%
2015-01-12 0 0.770 0.760 0.770 0.760 0.770 69,351 53,146 0.7663 0.770 0.760 0.770 0.760 0.770 69,351 0.7663 0.00%
2015-01-09 0 0.770 0.770 0.780 0.770 0.790 186,300 145,991 0.7836 0.770 0.770 0.780 0.770 0.790 186,300 0.7836 -1.28%
2015-01-08 0 0.780 0.760 0.780 0.780 0.790 87,225 68,198 0.7819 0.780 0.760 0.780 0.780 0.790 87,225 0.7819 -1.27%
2015-01-07 0 0.790 0.780 0.790 0.770 0.790 149,413 116,589 0.7803 0.790 0.780 0.790 0.770 0.790 149,413 0.7803 1.28%
2015-01-06 0 0.780 0.770 0.780 0.760 0.790 313,238 243,013 0.7758 0.780 0.770 0.780 0.760 0.790 313,238 0.7758 2.63%
2015-01-05 0 0.760 0.750 0.770 0.750 0.760 405,300 306,984 0.7574 0.760 0.750 0.770 0.750 0.760 405,300 0.7574 1.33%
2015-01-02 0 0.750 0.770 0.780 0.740 0.770 445,700 336,251 0.7544 0.750 0.770 0.780 0.740 0.770 445,700 0.7544 -2.60%
2014-12-31 0 0.770 0.760 0.780 0.770 0.780 33,000 25,530 0.7736 0.770 0.760 0.780 0.770 0.780 33,000 0.7736 1.32%
2014-12-30 0 0.760 0.760 0.770 0.760 0.760 179,600 136,472 0.7599 0.760 0.760 0.770 0.760 0.760 179,600 0.7599 0.00%
2014-12-29 0 0.760 0.760 0.770 0.750 0.770 417,400 319,988 0.7666 0.760 0.760 0.770 0.750 0.770 417,400 0.7666 -1.30%
2014-12-24 0 0.770 0.750 0.770 0.750 0.770 66,517 50,552 0.7600 0.770 0.750 0.770 0.750 0.770 66,517 0.7600 1.32%
2014-12-23 0 0.760 0.750 0.760 0.760 0.770 156,600 119,508 0.7631 0.760 0.750 0.760 0.760 0.770 156,600 0.7631 -1.30%
2014-12-22 0 0.770 0.770 0.780 0.760 0.770 812,500 624,334 0.7684 0.770 0.770 0.780 0.760 0.770 812,500 0.7684 1.32%
2014-12-19 0 0.760 0.760 0.780 0.760 0.780 927,300 711,579 0.7674 0.760 0.760 0.780 0.760 0.780 927,300 0.7674 1.33%
2014-12-18 0 0.750 0.740 0.760 0.740 0.750 505,300 375,816 0.7437 0.750 0.740 0.760 0.740 0.750 505,300 0.7437 -1.32%
2014-12-17 0 0.760 0.740 0.760 0.720 0.770 587,300 438,493 0.7466 0.760 0.740 0.760 0.720 0.770 587,300 0.7466 -1.30%
2014-12-16 0 0.770 0.760 0.770 0.760 0.770 75,200 57,246 0.7613 0.770 0.760 0.770 0.760 0.770 75,200 0.7613 0.00%
2014-12-15 0 0.770 0.750 0.780 0.750 0.770 294,100 224,242 0.7625 0.770 0.750 0.780 0.750 0.770 294,100 0.7625 -1.28%
2014-12-12 0 0.780 0.770 0.780 0.740 0.780 127,200 97,442 0.7661 0.780 0.770 0.780 0.740 0.780 127,200 0.7661 2.63%
2014-12-11 0 0.760 0.760 0.770 0.760 0.780 431,000 329,080 0.7635 0.760 0.760 0.770 0.760 0.780 431,000 0.7635 -1.30%
2014-12-10 0 0.770 0.770 0.790 0.740 0.770 195,000 146,800 0.7528 0.770 0.770 0.790 0.740 0.770 195,000 0.7528 2.67%
2014-12-09 0 0.750 0.750 0.770 0.750 0.780 481,600 365,572 0.7591 0.750 0.750 0.770 0.750 0.780 481,600 0.7591 -3.85%
2014-12-08 0 0.780 0.780 0.790 0.780 0.790 1,200,800 937,449 0.7807 0.780 0.780 0.790 0.780 0.790 1,200,800 0.7807 0.00%
2014-12-05 0 0.780 0.770 0.780 0.780 0.800 639,100 500,207 0.7827 0.780 0.770 0.780 0.780 0.800 639,100 0.7827 0.00%
2014-12-04 0 0.780 0.780 0.790 0.750 0.820 2,061,477 1,645,660 0.7983 0.780 0.780 0.790 0.750 0.820 2,061,477 0.7983 -4.88%
2014-12-03 0 0.820 0.820 0.830 0.820 0.840 1,228,000 1,008,610 0.8213 0.820 0.820 0.830 0.820 0.840 1,228,000 0.8213 -2.38%
2014-12-02 0 0.840 0.840 0.850 0.830 0.850 954,000 806,060 0.8449 0.840 0.840 0.850 0.830 0.850 954,000 0.8449 1.20%
2014-12-01 0 0.830 0.820 0.830 0.810 0.860 1,808,000 1,517,140 0.8391 0.830 0.820 0.830 0.810 0.860 1,808,000 0.8391 -3.49%
2014-11-28 0 0.860 0.860 0.870 0.860 0.890 1,321,400 1,158,259 0.8765 0.860 0.860 0.870 0.860 0.890 1,321,400 0.8765 -1.15%
2014-11-27 0 0.870 0.870 0.880 0.870 0.880 1,454,400 1,273,518 0.8756 0.870 0.870 0.880 0.870 0.880 1,454,400 0.8756 -1.14%
2014-11-26 0 0.880 0.880 0.890 0.850 0.890 1,016,900 890,515 0.8757 0.880 0.880 0.890 0.850 0.890 1,016,900 0.8757 1.15%
2014-11-25 0 0.870 0.860 0.870 0.850 0.870 956,500 824,934 0.8625 0.870 0.860 0.870 0.850 0.870 956,500 0.8625 2.35%
2014-11-24 0 0.850 0.840 0.860 0.830 0.880 1,167,800 996,912 0.8537 0.850 0.840 0.860 0.830 0.880 1,167,800 0.8537 -2.30%
2014-11-21 0 0.870 0.870 0.880 0.850 0.880 504,238 439,962 0.8725 0.870 0.870 0.880 0.850 0.880 504,238 0.8725 1.16%
2014-11-20 0 0.860 0.860 0.870 0.860 0.870 161,400 139,262 0.8628 0.860 0.860 0.870 0.860 0.870 161,400 0.8628 0.00%
2014-11-19 0 0.860 0.860 0.870 0.860 0.870 324,000 279,090 0.8614 0.860 0.860 0.870 0.860 0.870 324,000 0.8614 -1.15%
2014-11-18 0 0.870 0.860 0.870 0.860 0.870 183,000 158,790 0.8677 0.870 0.860 0.870 0.860 0.870 183,000 0.8677 1.16%
2014-11-17 0 0.860 0.860 0.870 0.850 0.880 1,214,200 1,051,876 0.8663 0.860 0.860 0.870 0.850 0.880 1,214,200 0.8663 -2.27%
2014-11-14 0 0.880 0.870 0.880 0.870 0.890 3,459,600 3,043,960 0.8799 0.880 0.870 0.880 0.870 0.890 3,459,600 0.8799 -2.22%
2014-11-13 0 0.900 0.890 0.900 0.880 0.920 1,228,136 1,105,144 0.8999 0.900 0.890 0.900 0.880 0.920 1,228,136 0.8999 -1.10%
2014-11-12 0 0.910 0.890 0.910 0.890 0.910 1,456,100 1,311,847 0.9009 0.910 0.890 0.910 0.890 0.910 1,456,100 0.9009 -1.09%
2014-11-11 0 0.920 0.900 0.920 0.900 0.920 1,617,600 1,467,264 0.9071 0.920 0.900 0.920 0.900 0.920 1,617,600 0.9071 0.00%
2014-11-10 0 0.920 0.910 0.920 0.920 0.940 1,127,738 1,039,379 0.9216 0.920 0.910 0.920 0.920 0.940 1,127,738 0.9216 0.00%
2014-11-07 0 0.920 0.910 0.920 0.920 0.940 415,200 385,664 0.9289 0.920 0.910 0.920 0.920 0.940 415,200 0.9289 -1.08%
2014-11-06 0 0.930 0.920 0.930 0.910 0.950 2,471,600 2,307,965 0.9338 0.930 0.920 0.930 0.910 0.950 2,471,600 0.9338 0.00%
2014-11-05 0 0.930 0.920 0.930 0.910 0.930 2,044,415 1,881,624 0.9204 0.930 0.920 0.930 0.910 0.930 2,044,415 0.9204 -1.06%
2014-11-04 0 0.940 0.930 0.940 0.890 0.950 5,572,700 5,172,763 0.9282 0.940 0.930 0.940 0.890 0.950 5,572,700 0.9282 5.62%
2014-11-03 0 0.890 0.880 0.900 0.890 0.900 693,100 617,677 0.8912 0.890 0.880 0.900 0.890 0.900 693,100 0.8912 -1.11%
2014-10-31 0 0.900 0.900 0.910 0.890 0.910 2,100,702 1,900,480 0.9047 0.900 0.900 0.910 0.890 0.910 2,100,702 0.9047 1.12%
2014-10-30 0 0.890 0.890 0.900 0.860 0.890 1,969,100 1,737,895 0.8826 0.890 0.890 0.900 0.860 0.890 1,969,100 0.8826 -1.11%
2014-10-29 0 0.900 0.900 0.910 0.870 0.900 901,471 801,648 0.8893 0.900 0.900 0.910 0.870 0.900 901,471 0.8893 1.12%
2014-10-28 0 0.890 0.870 0.890 0.840 0.890 591,800 508,314 0.8589 0.890 0.870 0.890 0.840 0.890 591,800 0.8589 4.71%
2014-10-27 0 0.850 0.850 0.860 0.840 0.880 1,176,200 1,000,215 0.8504 0.850 0.850 0.860 0.840 0.880 1,176,200 0.8504 -3.41%
2014-10-24 0 0.880 0.880 0.890 0.880 0.890 419,900 370,880 0.8833 0.880 0.880 0.890 0.880 0.890 419,900 0.8833 0.00%
2014-10-23 0 0.880 0.870 0.880 0.870 0.900 1,529,238 1,347,121 0.8809 0.880 0.870 0.880 0.870 0.900 1,529,238 0.8809 -2.22%
2014-10-22 0 0.900 0.900 0.910 0.890 0.910 1,087,100 973,238 0.8953 0.900 0.900 0.910 0.890 0.910 1,087,100 0.8953 -1.10%
2014-10-21 0 0.910 0.900 0.910 0.900 0.920 1,316,566 1,189,936 0.9038 0.910 0.900 0.910 0.900 0.920 1,316,566 0.9038 -1.09%
2014-10-20 0 0.920 0.910 0.920 0.900 0.950 7,301,700 6,732,957 0.9221 0.920 0.910 0.920 0.900 0.950 7,301,700 0.9221 2.22%
2014-10-17 0 0.900 0.880 0.900 0.890 0.910 1,802,000 1,616,480 0.8970 0.900 0.880 0.900 0.890 0.910 1,802,000 0.8970 2.27%
2014-10-16 0 0.880 0.870 0.890 0.860 0.890 2,578,100 2,264,314 0.8783 0.880 0.870 0.890 0.860 0.890 2,578,100 0.8783 0.00%
2014-10-15 0 0.880 0.870 0.880 0.860 0.900 476,900 421,213 0.8832 0.880 0.870 0.880 0.860 0.900 476,900 0.8832 1.15%
2014-10-14 0 0.870 0.860 0.880 0.860 0.880 1,361,000 1,185,340 0.8709 0.870 0.860 0.880 0.860 0.880 1,361,000 0.8709 -1.14%
2014-10-13 0 0.880 0.880 0.890 0.860 0.910 5,112,100 4,511,289 0.8825 0.880 0.880 0.890 0.860 0.910 5,112,100 0.8825 1.15%
2014-10-10 0 0.870 0.860 0.870 0.860 0.890 1,107,100 962,954 0.8698 0.870 0.860 0.870 0.860 0.890 1,107,100 0.8698 -2.25%
2014-10-09 0 0.890 0.890 0.900 0.880 0.910 1,218,100 1,091,526 0.8961 0.890 0.890 0.900 0.880 0.910 1,218,100 0.8961 0.00%
2014-10-08 0 0.890 0.880 0.890 0.870 0.900 384,100 340,616 0.8868 0.890 0.880 0.890 0.870 0.900 384,100 0.8868 0.00%
2014-10-07 0 0.890 0.890 0.900 0.880 0.900 556,100 491,595 0.8840 0.890 0.890 0.900 0.880 0.900 556,100 0.8840 1.14%
2014-10-06 0 0.880 0.880 0.890 0.870 0.930 2,479,156 2,203,657 0.8889 0.880 0.880 0.890 0.870 0.930 2,479,156 0.8889 0.00%
2014-10-03 0 0.880 0.870 0.880 0.840 0.890 1,691,500 1,458,578 0.8623 0.880 0.870 0.880 0.840 0.890 1,691,500 0.8623 0.00%
2014-09-30 0 0.880 0.870 0.880 0.860 0.890 2,927,138 2,558,795 0.8742 0.880 0.870 0.880 0.860 0.890 2,927,138 0.8742 -2.22%
2014-09-29 0 0.900 0.890 0.900 0.850 0.920 9,370,426 8,394,856 0.8959 0.900 0.890 0.900 0.850 0.920 9,370,426 0.8959 -3.23%
2014-09-26 0 0.930 0.930 0.940 0.900 0.940 3,402,100 3,137,999 0.9224 0.930 0.930 0.940 0.900 0.940 3,402,100 0.9224 -1.06%
2014-09-25 0 0.940 0.920 0.940 0.920 0.960 3,309,200 3,118,962 0.9425 0.940 0.920 0.940 0.920 0.960 3,309,200 0.9425 2.17%
2014-09-24 0 0.920 0.920 0.930 0.910 0.930 1,289,700 1,190,213 0.9229 0.920 0.920 0.930 0.910 0.930 1,289,700 0.9229 1.10%
2014-09-23 0 0.910 0.910 0.920 0.900 0.930 2,144,526 1,971,657 0.9194 0.910 0.910 0.920 0.900 0.930 2,144,526 0.9194 -1.09%
2014-09-22 0 0.920 0.920 0.930 0.910 0.930 1,962,387 1,808,334 0.9215 0.920 0.920 0.930 0.910 0.930 1,962,387 0.9215 -1.08%
2014-09-19 0 0.930 0.930 0.940 0.920 0.960 4,731,000 4,448,724 0.9403 0.930 0.930 0.940 0.920 0.960 4,731,000 0.9403 -1.06%
2014-09-18 0 0.940 0.930 0.940 0.910 0.950 3,328,860 3,086,537 0.9272 0.940 0.930 0.940 0.910 0.950 3,328,860 0.9272 2.17%
2014-09-17 0 0.920 0.910 0.920 0.910 0.930 1,644,100 1,512,858 0.9202 0.920 0.910 0.920 0.910 0.930 1,644,100 0.9202 1.10%
2014-09-16 0 0.910 0.910 0.920 0.900 0.920 2,159,300 1,968,724 0.9117 0.910 0.910 0.920 0.900 0.920 2,159,300 0.9117 -1.09%
2014-09-15 0 0.920 0.910 0.920 0.900 0.940 7,143,203 6,574,602 0.9204 0.920 0.910 0.920 0.900 0.940 7,143,203 0.9204 -3.16%
2014-09-12 0 0.950 0.940 0.950 0.930 0.950 4,150,200 3,892,561 0.9379 0.950 0.940 0.950 0.930 0.950 4,150,200 0.9379 0.00%
2014-09-11 0 0.950 0.940 0.950 0.940 1.020 9,099,900 8,791,514 0.9661 0.950 0.940 0.950 0.940 1.020 9,099,900 0.9661 -5.94%
2014-09-10 0 1.010 1.000 1.010 0.960 1.040 24,775,888 24,738,490 0.9985 1.010 1.000 1.010 0.960 1.040 24,775,888 0.9985 3.06%
2014-09-08 0 0.980 0.970 0.990 0.860 0.990 38,572,266 35,752,821 0.9269 0.980 0.970 0.990 0.860 0.990 38,572,266 0.9269 15.29%
2014-09-05 0 0.850 0.850 0.860 0.840 0.870 2,078,000 1,771,750 0.8526 0.850 0.850 0.860 0.840 0.870 2,078,000 0.8526 0.00%
2014-09-04 0 0.850 0.850 0.860 0.850 0.890 5,218,049 4,497,074 0.8618 0.850 0.850 0.860 0.850 0.890 5,218,049 0.8618 -2.30%
2014-09-03 0 0.870 0.870 0.880 0.870 0.890 3,664,100 3,221,195 0.8791 0.870 0.870 0.880 0.870 0.890 3,664,100 0.8791 0.00%
2014-09-02 0 0.870 0.860 0.870 0.830 0.870 3,086,300 2,648,188 0.8580 0.870 0.860 0.870 0.830 0.870 3,086,300 0.8580 2.35%
2014-09-01 0 0.850 0.840 0.850 0.820 0.850 4,432,600 3,717,000 0.8386 0.850 0.840 0.850 0.820 0.850 4,432,600 0.8386 3.66%
2014-08-29 0 0.820 0.820 0.830 0.810 0.870 6,653,000 5,575,910 0.8381 0.820 0.820 0.830 0.810 0.870 6,653,000 0.8381 -6.82%
2014-08-28 0 0.880 0.870 0.880 0.860 0.900 7,231,873 6,396,797 0.8845 0.880 0.870 0.880 0.860 0.900 7,231,873 0.8845 -3.30%
2014-08-27 0 0.910 0.900 0.910 0.890 0.920 8,859,838 8,004,334 0.9034 0.910 0.900 0.910 0.890 0.920 8,859,838 0.9034 2.25%
2014-08-26 0 0.890 0.880 0.890 0.870 0.900 7,033,100 6,241,175 0.8874 0.890 0.880 0.890 0.870 0.900 7,033,100 0.8874 -1.11%
2014-08-25 0 0.900 0.890 0.900 0.860 0.910 23,145,100 20,533,464 0.8872 0.900 0.890 0.900 0.860 0.910 23,145,100 0.8872 4.65%
2014-08-22 0 0.860 0.850 0.860 0.810 0.860 8,826,038 7,375,721 0.8357 0.860 0.850 0.860 0.810 0.860 8,826,038 0.8357 4.88%
2014-08-21 0 0.820 0.820 0.830 0.820 0.840 2,932,358 2,429,800 0.8286 0.820 0.820 0.830 0.820 0.840 2,932,358 0.8286 -2.38%
2014-08-20 0 0.840 0.830 0.840 0.810 0.860 6,808,000 5,652,466 0.8303 0.840 0.830 0.840 0.810 0.860 6,808,000 0.8303 -1.18%
2014-08-19 0 0.850 0.840 0.850 0.800 0.850 14,788,338 12,271,574 0.8298 0.850 0.840 0.850 0.800 0.850 14,788,338 0.8298 6.25%
2014-08-18 0 0.800 0.790 0.800 0.780 0.800 3,051,400 2,421,313 0.7935 0.800 0.790 0.800 0.780 0.800 3,051,400 0.7935 1.27%
2014-08-15 0 0.790 0.790 0.800 0.790 0.800 1,527,300 1,212,919 0.7942 0.790 0.790 0.800 0.790 0.800 1,527,300 0.7942 0.00%
2014-08-14 0 0.790 0.790 0.800 0.780 0.810 2,415,209 1,920,588 0.7952 0.790 0.790 0.800 0.780 0.810 2,415,209 0.7952 0.00%
2014-08-13 0 0.790 0.780 0.790 0.780 0.820 10,916,001 8,671,459 0.7944 0.790 0.780 0.790 0.780 0.820 10,916,001 0.7944 3.95%
2014-08-12 0 0.760 0.760 0.770 0.760 0.770 2,458,800 1,873,534 0.7620 0.760 0.760 0.770 0.760 0.770 2,458,800 0.7620 0.00%
2014-08-11 0 0.760 0.750 0.760 0.750 0.780 1,292,200 984,610 0.7620 0.760 0.750 0.760 0.750 0.780 1,292,200 0.7620 0.00%
2014-08-08 0 0.760 0.750 0.760 0.750 0.770 339,000 257,930 0.7609 0.760 0.750 0.760 0.750 0.770 339,000 0.7609 0.00%
2014-08-07 0 0.760 0.740 0.760 0.740 0.760 523,200 393,403 0.7519 0.760 0.740 0.760 0.740 0.760 523,200 0.7519 1.33%
2014-08-06 0 0.750 0.740 0.750 0.740 0.750 1,672,100 1,253,691 0.7498 0.750 0.740 0.750 0.740 0.750 1,672,100 0.7498 0.00%
2014-08-05 0 0.750 0.740 0.760 0.740 0.750 1,525,100 1,133,892 0.7435 0.750 0.740 0.760 0.740 0.750 1,525,100 0.7435 2.74%
2014-08-04 0 0.730 0.730 0.750 0.730 0.750 1,662,147 1,231,002 0.7406 0.730 0.730 0.750 0.730 0.750 1,662,147 0.7406 0.00%
2014-08-01 0 0.730 0.730 0.740 0.730 0.740 1,591,246 1,169,048 0.7347 0.730 0.730 0.740 0.730 0.740 1,591,246 0.7347 -1.35%
2014-07-31 0 0.740 0.740 0.750 0.740 0.750 1,188,500 891,047 0.7497 0.740 0.740 0.750 0.740 0.750 1,188,500 0.7497 -1.33%
2014-07-30 0 0.750 0.740 0.750 0.740 0.750 853,300 635,433 0.7447 0.750 0.740 0.750 0.740 0.750 853,300 0.7447 0.00%
2014-07-29 0 0.750 0.740 0.750 0.740 0.760 2,945,577 2,202,640 0.7478 0.750 0.740 0.750 0.740 0.760 2,945,577 0.7478 0.00%
2014-07-28 0 0.750 0.730 0.750 0.720 0.750 1,098,300 810,237 0.7377 0.750 0.730 0.750 0.720 0.750 1,098,300 0.7377 1.35%
2014-07-25 0 0.740 0.720 0.740 0.720 0.740 1,131,821 832,240 0.7353 0.740 0.720 0.740 0.720 0.740 1,131,821 0.7353 0.00%
2014-07-24 0 0.740 0.730 0.740 0.720 0.740 417,601 303,566 0.7269 0.740 0.730 0.740 0.720 0.740 417,601 0.7269 1.37%
2014-07-23 0 0.730 0.720 0.730 0.710 0.730 381,600 274,253 0.7187 0.730 0.720 0.730 0.710 0.730 381,600 0.7187 2.82%
2014-07-22 0 0.710 0.710 0.720 0.710 0.720 215,100 152,918 0.7109 0.710 0.710 0.720 0.710 0.720 215,100 0.7109 -1.39%
2014-07-21 0 0.720 0.710 0.720 0.710 0.720 649,100 466,971 0.7194 0.720 0.710 0.720 0.710 0.720 649,100 0.7194 0.00%
2014-07-18 0 0.720 0.720 0.730 0.720 0.730 2,268,050 1,633,664 0.7203 0.720 0.720 0.730 0.720 0.730 2,268,050 0.7203 -1.37%
2014-07-17 0 0.730 0.720 0.730 0.720 0.730 3,231,200 2,333,197 0.7221 0.730 0.720 0.730 0.720 0.730 3,231,200 0.7221 1.39%
2014-07-16 0 0.720 0.710 0.720 0.710 0.720 3,788,900 2,706,322 0.7143 0.720 0.710 0.720 0.710 0.720 3,788,900 0.7143 0.00%
2014-07-15 0 0.720 0.710 0.720 0.710 0.720 6,899,300 4,905,288 0.7110 0.720 0.710 0.720 0.710 0.720 6,899,300 0.7110 2.86%
2014-07-14 0 0.700 0.700 0.720 0.700 0.720 1,305,000 927,970 0.7111 0.700 0.700 0.720 0.700 0.720 1,305,000 0.7111 -1.41%
2014-07-11 0 0.710 0.710 0.720 0.710 0.730 1,706,200 1,222,896 0.7167 0.710 0.710 0.720 0.710 0.730 1,706,200 0.7167 -1.39%
2014-07-10 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2014-07-09 0 0.720 0.710 0.720 0.710 0.720 1,785,200 1,276,764 0.7152 0.720 0.710 0.720 0.710 0.720 1,785,200 0.7152 -1.37%
2014-07-08 0 0.730 0.720 0.740 0.730 0.730 46,000 33,590 0.7302 0.730 0.720 0.740 0.730 0.730 46,000 0.7302 -1.35%
2014-07-07 0 0.740 0.730 0.740 0.730 0.750 673,000 497,785 0.7397 0.740 0.730 0.740 0.730 0.750 673,000 0.7397 0.00%
2014-07-04 0 0.740 0.730 0.740 0.700 0.740 7,695,200 5,562,118 0.7228 0.740 0.730 0.740 0.700 0.740 7,695,200 0.7228 0.00%
2014-07-03 0 0.740 0.730 0.740 0.740 0.750 1,659,200 1,230,002 0.7413 0.740 0.730 0.740 0.740 0.750 1,659,200 0.7413 0.00%
2014-07-02 0 0.740 0.730 0.740 0.740 0.750 385,000 285,100 0.7405 0.740 0.730 0.740 0.740 0.750 385,000 0.7405 0.00%
2014-06-30 0 0.740 0.730 0.750 0.730 0.760 1,032,400 765,072 0.7411 0.740 0.730 0.750 0.730 0.760 1,032,400 0.7411 0.00%
2014-06-27 0 0.740 0.730 0.750 0.730 0.750 2,006,825 1,490,047 0.7425 0.740 0.730 0.750 0.730 0.750 2,006,825 0.7425 -1.33%
2014-06-26 0 0.750 0.740 0.750 0.740 0.760 2,191,300 1,641,544 0.7491 0.750 0.740 0.750 0.740 0.760 2,191,300 0.7491 1.35%
2014-06-25 0 0.740 0.740 0.750 0.740 0.760 658,000 489,780 0.7443 0.740 0.740 0.750 0.740 0.760 658,000 0.7443 -1.33%
2014-06-24 0 0.750 0.740 0.750 0.740 0.760 1,017,900 762,007 0.7486 0.750 0.740 0.750 0.740 0.760 1,017,900 0.7486 -2.60%
2014-06-23 0 0.770 0.760 0.770 0.760 0.780 702,300 540,659 0.7698 0.770 0.760 0.770 0.760 0.780 702,300 0.7698 0.00%
2014-06-20 0 0.770 0.750 0.770 0.750 0.780 526,200 402,130 0.7642 0.770 0.750 0.770 0.750 0.780 526,200 0.7642 4.05%
2014-06-19 0 0.740 0.740 0.760 0.740 0.750 478,300 354,992 0.7422 0.740 0.740 0.760 0.740 0.750 478,300 0.7422 -1.33%
2014-06-18 0 0.750 0.740 0.760 0.740 0.770 850,000 631,120 0.7425 0.750 0.740 0.760 0.740 0.770 850,000 0.7425 -2.60%
2014-06-17 0 0.770 0.750 0.770 0.750 0.770 192,500 146,285 0.7599 0.770 0.750 0.770 0.750 0.770 192,500 0.7599 2.67%
2014-06-16 0 0.750 0.750 0.770 0.750 0.790 877,100 676,738 0.7716 0.750 0.750 0.770 0.750 0.790 877,100 0.7716 -1.32%
2014-06-13 0 0.760 0.750 0.770 0.740 0.790 1,280,000 977,820 0.7639 0.760 0.750 0.770 0.740 0.790 1,280,000 0.7639 1.33%
2014-06-12 0 0.750 0.750 0.760 0.740 0.770 587,580 442,446 0.7530 0.750 0.750 0.760 0.740 0.770 587,580 0.7530 -2.60%
2014-06-11 0 0.770 0.740 0.770 0.740 0.770 412,538 309,181 0.7495 0.770 0.740 0.770 0.740 0.770 412,538 0.7495 5.48%
2014-06-10 0 0.730 0.730 0.740 0.730 0.750 958,100 703,353 0.7341 0.730 0.730 0.740 0.730 0.750 958,100 0.7341 -2.67%
2014-06-09 0 0.750 0.730 0.750 0.730 0.750 904,300 670,011 0.7409 0.750 0.730 0.750 0.730 0.750 904,300 0.7409 0.00%
2014-06-06 0 0.750 0.730 0.750 0.730 0.750 429,000 320,470 0.7470 0.750 0.730 0.750 0.730 0.750 429,000 0.7470 -1.32%
2014-06-05 0 0.760 0.730 0.760 0.740 0.760 403,100 302,351 0.7501 0.760 0.730 0.760 0.740 0.760 403,100 0.7501 1.33%
2014-06-04 0 0.750 0.740 0.760 0.740 0.760 271,100 202,400 0.7466 0.750 0.740 0.760 0.740 0.760 271,100 0.7466 1.35%
2014-06-03 0 0.740 0.740 0.760 0.740 0.760 220,000 164,890 0.7495 0.740 0.740 0.760 0.740 0.760 220,000 0.7495 -2.63%
2014-05-30 0 0.760 0.750 0.760 0.730 0.760 456,100 336,977 0.7388 0.760 0.750 0.760 0.730 0.760 456,100 0.7388 4.11%
2014-05-29 0 0.730 0.730 0.740 0.730 0.760 38,800 28,856 0.7437 0.730 0.730 0.740 0.730 0.760 38,800 0.7437 -2.67%
2014-05-28 0 0.750 0.750 0.760 0.750 0.760 811,900 610,659 0.7521 0.750 0.750 0.760 0.750 0.760 811,900 0.7521 -1.32%
2014-05-27 0 0.760 0.760 0.770 0.760 0.760 89,200 67,756 0.7596 0.760 0.760 0.770 0.760 0.760 89,200 0.7596 0.00%
2014-05-26 0 0.760 0.750 0.770 0.750 0.760 402,100 305,581 0.7600 0.760 0.750 0.770 0.750 0.760 402,100 0.7600 0.00%
2014-05-23 0 0.760 0.750 0.760 0.750 0.790 2,646,487 2,067,279 0.7811 0.760 0.750 0.760 0.750 0.790 2,646,487 0.7811 0.00%
2014-05-22 0 0.760 0.760 0.770 0.750 0.780 327,300 250,150 0.7643 0.760 0.760 0.770 0.750 0.780 327,300 0.7643 0.00%
2014-05-21 0 0.760 0.750 0.770 0.740 0.780 1,038,600 805,862 0.7759 0.760 0.750 0.770 0.740 0.780 1,038,600 0.7759 -1.30%
2014-05-20 0 0.770 0.740 0.770 0.740 0.790 1,926,100 1,486,122 0.7716 0.770 0.740 0.770 0.740 0.790 1,926,100 0.7716 0.00%
2014-05-19 0 0.770 0.740 0.770 0.720 0.790 2,531,200 1,942,682 0.7675 0.770 0.740 0.770 0.720 0.790 2,531,200 0.7675 1.32%
2014-05-16 0 0.760 0.750 0.770 0.760 0.790 31,200 24,512 0.7856 0.760 0.750 0.770 0.760 0.790 31,200 0.7856 -1.30%
2014-05-15 0 0.770 0.750 0.770 0.740 0.780 129,400 98,478 0.7610 0.770 0.750 0.770 0.740 0.780 129,400 0.7610 1.32%
2014-05-14 0 0.760 0.730 0.760 0.740 0.760 240,400 180,954 0.7527 0.760 0.730 0.760 0.740 0.760 240,400 0.7527 2.70%
2014-05-13 0 0.740 0.730 0.740 0.730 0.750 31,100 22,979 0.7389 0.740 0.730 0.740 0.730 0.750 31,100 0.7389 0.00%
2014-05-12 0 0.740 0.730 0.740 0.740 0.740 151,000 111,740 0.7400 0.740 0.730 0.740 0.740 0.740 151,000 0.7400 0.00%
2014-05-09 0 0.740 0.740 0.750 0.730 0.760 1,025,100 766,819 0.7480 0.740 0.740 0.750 0.730 0.760 1,025,100 0.7480 1.37%
2014-05-08 0 0.730 0.730 0.750 0.720 0.750 367,400 270,227 0.7355 0.730 0.730 0.750 0.720 0.750 367,400 0.7355 -1.35%
2014-05-07 0 0.740 0.710 0.750 0.710 0.740 400,000 292,620 0.7316 0.740 0.710 0.750 0.710 0.740 400,000 0.7316 4.23%
2014-05-05 0 0.710 0.710 0.720 0.710 0.730 436,600 313,148 0.7172 0.710 0.710 0.720 0.710 0.730 436,600 0.7172 -1.39%
2014-05-02 0 0.720 0.710 0.720 0.710 0.740 618,200 449,491 0.7271 0.720 0.710 0.720 0.710 0.740 618,200 0.7271 0.00%
2014-04-30 0 0.720 0.720 0.750 0.720 0.740 580,200 426,831 0.7357 0.720 0.720 0.750 0.720 0.740 580,200 0.7357 -2.70%
2014-04-29 0 0.740 0.740 0.750 0.730 0.770 370,200 275,192 0.7434 0.740 0.740 0.750 0.730 0.770 370,200 0.7434 -1.33%
2014-04-28 0 0.750 0.750 0.770 0.740 0.770 445,600 337,640 0.7577 0.750 0.750 0.770 0.740 0.770 445,600 0.7577 -1.32%
2014-04-25 0 0.760 0.760 0.780 0.760 0.780 117,100 90,103 0.7695 0.760 0.760 0.780 0.760 0.780 117,100 0.7695 -1.30%
2014-04-24 0 0.770 0.770 0.790 0.770 0.770 124,000 95,448 0.7697 0.770 0.770 0.790 0.770 0.770 124,000 0.7697 0.00%
2014-04-23 0 0.770 0.770 0.780 0.740 0.770 1,066,200 805,895 0.7559 0.770 0.770 0.780 0.740 0.770 1,066,200 0.7559 1.32%
2014-04-22 0 0.760 0.760 0.780 0.760 0.780 699,000 542,610 0.7763 0.760 0.760 0.780 0.760 0.780 699,000 0.7763 -1.30%
2014-04-17 0 0.770 0.770 0.780 0.770 0.810 2,520,100 1,966,177 0.7802 0.770 0.770 0.780 0.770 0.810 2,520,100 0.7802 -3.75%
2014-04-16 0 0.800 0.800 0.810 0.800 0.820 340,930 274,525 0.8052 0.800 0.800 0.810 0.800 0.820 340,930 0.8052 0.00%
2014-04-15 0 0.800 0.800 0.820 0.800 0.830 381,000 308,520 0.8098 0.800 0.800 0.820 0.800 0.830 381,000 0.8098 -2.44%
2014-04-14 0 0.820 0.800 0.820 0.820 0.850 3,680,300 3,072,741 0.8349 0.820 0.800 0.820 0.820 0.850 3,680,300 0.8349 -1.20%
2014-04-11 0 0.830 0.810 0.830 0.810 0.830 1,907,200 1,569,277 0.8228 0.830 0.810 0.830 0.810 0.830 1,907,200 0.8228 1.22%
2014-04-10 0 0.820 0.810 0.820 0.780 0.840 4,965,126 4,042,458 0.8142 0.820 0.810 0.820 0.780 0.840 4,965,126 0.8142 3.80%
2014-04-09 0 0.790 0.790 0.800 0.780 0.800 334,500 265,034 0.7923 0.790 0.790 0.800 0.780 0.800 334,500 0.7923 -1.25%
2014-04-08 0 0.800 0.790 0.800 0.790 0.800 292,100 231,866 0.7938 0.800 0.790 0.800 0.790 0.800 292,100 0.7938 0.00%
2014-04-07 0 0.800 0.800 0.810 0.800 0.810 106,000 85,110 0.8029 0.800 0.800 0.810 0.800 0.810 106,000 0.8029 0.00%
2014-04-04 0 0.800 0.800 0.820 0.800 0.830 99,511 81,154 0.8155 0.800 0.800 0.820 0.800 0.830 99,511 0.8155 -1.23%
2014-04-03 0 0.810 0.810 0.830 0.800 0.830 277,000 226,560 0.8179 0.810 0.810 0.830 0.800 0.830 277,000 0.8179 -1.22%
2014-04-02 0 0.820 0.800 0.820 0.790 0.820 270,217 216,226 0.8002 0.820 0.800 0.820 0.790 0.820 270,217 0.8002 3.80%
2014-04-01 0 0.790 0.790 0.800 0.790 0.790 138,400 109,325 0.7899 0.790 0.790 0.800 0.790 0.790 138,400 0.7899 0.00%
2014-03-31 0 0.790 0.790 0.800 0.790 0.810 800,000 639,410 0.7993 0.790 0.790 0.800 0.790 0.810 800,000 0.7993 -3.66%
2014-03-28 0 0.820 0.810 0.820 0.810 0.820 337,600 274,932 0.8144 0.820 0.810 0.820 0.810 0.820 337,600 0.8144 1.23%
2014-03-27 0 0.810 0.810 0.820 0.810 0.830 1,042,300 847,792 0.8134 0.810 0.810 0.820 0.810 0.830 1,042,300 0.8134 -1.22%
2014-03-26 0 0.820 0.810 0.820 0.810 0.850 939,300 778,269 0.8286 0.820 0.810 0.820 0.810 0.850 939,300 0.8286 -2.38%
2014-03-25 0 0.840 0.820 0.840 0.820 0.840 239,000 198,820 0.8319 0.840 0.820 0.840 0.820 0.840 239,000 0.8319 -1.18%
2014-03-24 0 0.850 0.830 0.850 0.820 0.850 934,487 776,646 0.8311 0.850 0.830 0.850 0.820 0.850 934,487 0.8311 0.00%
2014-03-21 0 0.850 0.830 0.850 0.830 0.850 145,900 122,593 0.8403 0.850 0.830 0.850 0.830 0.850 145,900 0.8403 1.19%
2014-03-20 0 0.840 0.810 0.820 0.820 0.840 1,020,700 845,480 0.8283 0.840 0.810 0.820 0.820 0.840 1,020,700 0.8283 0.00%
2014-03-19 0 0.840 0.840 0.870 0.830 0.860 386,200 326,820 0.8462 0.840 0.840 0.870 0.830 0.860 386,200 0.8462 -1.18%
2014-03-18 0 0.850 0.830 0.850 0.820 0.850 326,200 273,401 0.8381 0.850 0.830 0.850 0.820 0.850 326,200 0.8381 3.66%
2014-03-17 0 0.820 0.820 0.840 0.820 0.840 227,000 187,850 0.8275 0.820 0.820 0.840 0.820 0.840 227,000 0.8275 -1.20%
2014-03-14 0 0.830 0.830 0.840 0.810 0.870 3,740,100 3,114,712 0.8328 0.830 0.830 0.840 0.810 0.870 3,740,100 0.8328 -4.60%
2014-03-13 0 0.870 0.860 0.870 0.860 0.900 11,409,000 10,046,340 0.8806 0.870 0.860 0.870 0.860 0.900 11,409,000 0.8806 2.35%
2014-03-12 0 0.850 0.850 0.860 0.850 0.880 4,389,416 3,785,381 0.8624 0.850 0.850 0.860 0.850 0.880 4,389,416 0.8624 -4.49%
2014-03-11 0 0.890 0.880 0.890 0.830 0.900 9,531,100 8,279,704 0.8687 0.890 0.880 0.890 0.830 0.900 9,531,100 0.8687 7.23%
2014-03-10 0 0.830 0.830 0.840 0.830 0.850 1,869,111 1,565,678 0.8377 0.830 0.830 0.840 0.830 0.850 1,869,111 0.8377 -2.35%
2014-03-07 0 0.850 0.840 0.860 0.840 0.860 1,744,800 1,489,020 0.8534 0.850 0.840 0.860 0.840 0.860 1,744,800 0.8534 0.00%
2014-03-06 0 0.850 0.840 0.850 0.840 0.870 2,225,900 1,915,479 0.8605 0.850 0.840 0.850 0.840 0.870 2,225,900 0.8605 0.00%
2014-03-05 0 0.850 0.830 0.850 0.830 0.850 459,738 385,806 0.8392 0.850 0.830 0.850 0.830 0.850 459,738 0.8392 1.19%
2014-03-04 0 0.840 0.820 0.840 0.820 0.840 594,000 490,880 0.8264 0.840 0.820 0.840 0.820 0.840 594,000 0.8264 0.00%
2014-03-03 0 0.840 0.830 0.840 0.820 0.840 516,000 426,900 0.8273 0.840 0.830 0.840 0.820 0.840 516,000 0.8273 0.00%
2014-02-28 0 0.840 0.820 0.840 0.820 0.840 463,600 382,412 0.8249 0.840 0.820 0.840 0.820 0.840 463,600 0.8249 1.20%
2014-02-27 0 0.830 0.820 0.830 0.820 0.830 526,000 431,970 0.8212 0.830 0.820 0.830 0.820 0.830 526,000 0.8212 1.22%
2014-02-26 0 0.820 0.820 0.830 0.810 0.820 340,100 278,779 0.8197 0.820 0.820 0.830 0.810 0.820 340,100 0.8197 1.23%
2014-02-25 0 0.810 0.810 0.820 0.810 0.830 254,000 207,390 0.8165 0.810 0.810 0.820 0.810 0.830 254,000 0.8165 -1.22%
2014-02-24 0 0.820 0.820 0.840 0.810 0.830 1,402,872 1,159,058 0.8262 0.820 0.820 0.840 0.810 0.830 1,402,872 0.8262 2.50%
2014-02-21 0 0.800 0.800 0.810 0.800 0.820 730,300 594,302 0.8138 0.800 0.800 0.810 0.800 0.820 730,300 0.8138 -2.44%
2014-02-20 0 0.820 0.800 0.820 0.800 0.820 1,672,800 1,350,754 0.8075 0.820 0.800 0.820 0.800 0.820 1,672,800 0.8075 0.00%
2014-02-19 0 0.820 0.820 0.830 0.810 0.830 798,100 654,758 0.8204 0.820 0.820 0.830 0.810 0.830 798,100 0.8204 0.00%
2014-02-18 0 0.820 0.820 0.840 0.820 0.830 256,200 211,538 0.8257 0.820 0.820 0.840 0.820 0.830 256,200 0.8257 -1.20%
2014-02-17 0 0.830 0.820 0.840 0.830 0.850 1,544,100 1,298,486 0.8409 0.830 0.820 0.840 0.830 0.850 1,544,100 0.8409 0.00%
2014-02-14 0 0.830 0.830 0.840 0.820 0.840 473,100 393,285 0.8313 0.830 0.830 0.840 0.820 0.840 473,100 0.8313 -1.19%
2014-02-13 0 0.840 0.820 0.840 0.820 0.840 1,228,000 1,012,460 0.8245 0.840 0.820 0.840 0.820 0.840 1,228,000 0.8245 1.20%
2014-02-12 0 0.830 0.820 0.830 0.810 0.840 2,031,000 1,678,254 0.8263 0.830 0.820 0.830 0.810 0.840 2,031,000 0.8263 0.00%
2014-02-11 0 0.830 0.830 0.840 0.830 0.850 105,100 87,770 0.8351 0.830 0.830 0.840 0.830 0.850 105,100 0.8351 -2.35%
2014-02-10 0 0.850 0.830 0.850 0.820 0.850 785,100 655,349 0.8347 0.850 0.830 0.850 0.820 0.850 785,100 0.8347 1.19%
2014-02-07 0 0.840 0.820 0.840 0.800 0.840 792,958 653,305 0.8239 0.840 0.820 0.840 0.800 0.840 792,958 0.8239 3.70%
2014-02-06 0 0.810 0.810 0.820 0.800 0.820 501,700 407,798 0.8128 0.810 0.810 0.820 0.800 0.820 501,700 0.8128 0.00%
2014-02-05 0 0.810 0.790 0.810 0.790 0.810 739,000 590,700 0.7993 0.810 0.790 0.810 0.790 0.810 739,000 0.7993 0.00%
2014-02-04 0 0.810 0.810 0.830 0.790 0.830 406,017 325,844 0.8025 0.810 0.810 0.830 0.790 0.830 406,017 0.8025 -2.41%
2014-01-30 0 0.830 0.810 0.830 0.810 0.840 725,100 593,338 0.8183 0.830 0.810 0.830 0.810 0.840 725,100 0.8183 1.22%
2014-01-29 0 0.820 0.820 0.830 0.820 0.840 14,060 11,637 0.8277 0.820 0.820 0.830 0.820 0.840 14,060 0.8277 0.00%
2014-01-28 0 0.820 0.820 0.840 0.810 0.840 338,000 277,880 0.8221 0.820 0.820 0.840 0.810 0.840 338,000 0.8221 -1.20%
2014-01-27 0 0.830 0.810 0.830 0.800 0.840 2,520,500 2,045,775 0.8117 0.830 0.810 0.830 0.800 0.840 2,520,500 0.8117 -2.35%
2014-01-24 0 0.850 0.840 0.850 0.830 0.850 1,473,000 1,243,230 0.8440 0.850 0.840 0.850 0.830 0.850 1,473,000 0.8440 2.41%
2014-01-23 0 0.830 0.830 0.850 0.830 0.850 1,650,669 1,384,817 0.8389 0.830 0.830 0.850 0.830 0.850 1,650,669 0.8389 -3.49%
2014-01-22 0 0.860 0.850 0.860 0.840 0.860 424,200 360,324 0.8494 0.860 0.850 0.860 0.840 0.860 424,200 0.8494 0.00%
2014-01-21 0 0.860 0.840 0.860 0.840 0.870 1,396,100 1,190,132 0.8525 0.860 0.840 0.860 0.840 0.870 1,396,100 0.8525 0.00%
2014-01-20 0 0.860 0.850 0.860 0.850 0.890 9,654,181 8,397,857 0.8699 0.860 0.850 0.860 0.850 0.890 9,654,181 0.8699 1.18%
2014-01-17 0 0.850 0.850 0.860 0.800 0.860 5,595,400 4,737,825 0.8467 0.850 0.850 0.860 0.800 0.860 5,595,400 0.8467 0.00%
2014-01-16 0 0.850 0.830 0.850 0.830 0.850 583,547 489,337 0.8386 0.850 0.830 0.850 0.830 0.850 583,547 0.8386 0.00%
2014-01-15 0 0.850 0.850 0.860 0.830 0.860 1,864,771 1,574,539 0.8444 0.850 0.850 0.860 0.830 0.860 1,864,771 0.8444 -1.16%
2014-01-14 0 0.860 0.840 0.860 0.840 0.860 1,098,560 930,051 0.8466 0.860 0.840 0.860 0.840 0.860 1,098,560 0.8466 1.18%
2014-01-13 0 0.850 0.840 0.850 0.850 0.870 661,100 566,242 0.8565 0.850 0.840 0.850 0.850 0.870 661,100 0.8565 0.00%
2014-01-10 0 0.850 0.840 0.850 0.840 0.860 1,511,000 1,283,536 0.8495 0.850 0.840 0.850 0.840 0.860 1,511,000 0.8495 1.19%
2014-01-09 0 0.840 0.830 0.840 0.830 0.860 1,563,100 1,329,123 0.8503 0.840 0.830 0.840 0.830 0.860 1,563,100 0.8503 -3.45%
2014-01-08 0 0.870 0.860 0.870 0.850 0.870 999,700 860,279 0.8605 0.870 0.860 0.870 0.850 0.870 999,700 0.8605 0.00%
2014-01-07 0 0.870 0.860 0.870 0.860 0.880 714,000 623,540 0.8733 0.870 0.860 0.870 0.860 0.880 714,000 0.8733 -1.14%
2014-01-06 0 0.880 0.870 0.880 0.860 0.880 558,300 486,609 0.8716 0.880 0.870 0.880 0.860 0.880 558,300 0.8716 1.15%
2014-01-03 0 0.870 0.860 0.870 0.870 0.880 1,632,418 1,428,431 0.8750 0.870 0.860 0.870 0.870 0.880 1,632,418 0.8750 0.00%
2014-01-02 0 0.870 0.870 0.880 0.860 0.890 810,100 709,794 0.8762 0.870 0.870 0.880 0.860 0.890 810,100 0.8762 0.00%
2013-12-31 0 0.870 0.870 0.890 0.860 0.890 2,329,100 2,023,831 0.8689 0.870 0.870 0.890 0.860 0.890 2,329,100 0.8689 -1.14%
2013-12-30 0 0.880 0.860 0.880 0.840 0.880 3,261,793 2,827,045 0.8667 0.880 0.860 0.880 0.840 0.880 3,261,793 0.8667 3.53%
2013-12-27 0 0.850 0.850 0.860 0.850 0.880 1,723,160 1,484,642 0.8616 0.850 0.850 0.860 0.850 0.880 1,723,160 0.8616 -2.30%
2013-12-24 0 0.870 0.870 0.880 0.860 0.870 621,200 540,147 0.8695 0.870 0.870 0.880 0.860 0.870 621,200 0.8695 0.00%
2013-12-23 0 0.870 0.860 0.880 0.870 0.880 486,000 426,910 0.8784 0.870 0.860 0.880 0.870 0.880 486,000 0.8784 0.00%
2013-12-20 0 0.870 0.850 0.870 0.850 0.880 1,650,100 1,413,772 0.8568 0.870 0.850 0.870 0.850 0.880 1,650,100 0.8568 1.16%
2013-12-19 0 0.860 0.870 0.880 0.860 0.890 1,068,500 935,480 0.8755 0.860 0.870 0.880 0.860 0.890 1,068,500 0.8755 -3.37%
2013-12-18 0 0.890 0.880 0.900 0.870 0.890 421,300 372,513 0.8842 0.890 0.880 0.900 0.870 0.890 421,300 0.8842 1.14%
2013-12-17 0 0.880 0.880 0.900 0.880 0.900 803,000 715,180 0.8906 0.880 0.880 0.900 0.880 0.900 803,000 0.8906 -1.12%
2013-12-16 0 0.890 0.870 0.900 0.880 0.900 2,519,100 2,238,884 0.8888 0.890 0.870 0.900 0.880 0.900 2,519,100 0.8888 -1.11%
2013-12-13 0 0.900 0.880 0.900 0.890 0.910 2,078,555 1,858,411 0.8941 0.900 0.880 0.900 0.890 0.910 2,078,555 0.8941 1.12%
2013-12-12 0 0.890 0.880 0.890 0.860 0.900 2,024,003 1,777,996 0.8785 0.890 0.880 0.890 0.860 0.900 2,024,003 0.8785 1.14%
2013-12-11 0 0.880 0.880 0.900 0.870 0.890 902,900 796,345 0.8820 0.880 0.880 0.900 0.870 0.890 902,900 0.8820 -1.12%
2013-12-10 0 0.890 0.890 0.900 0.880 0.910 1,399,200 1,249,991 0.8934 0.890 0.890 0.900 0.880 0.910 1,399,200 0.8934 -2.20%
2013-12-09 0 0.910 0.900 0.910 0.900 0.920 1,791,638 1,632,038 0.9109 0.910 0.900 0.910 0.900 0.920 1,791,638 0.9109 0.00%
2013-12-06 0 0.910 0.900 0.910 0.860 0.910 6,930,500 6,092,960 0.8792 0.910 0.900 0.910 0.860 0.910 6,930,500 0.8792 2.25%
2013-12-05 0 0.890 0.890 0.900 0.880 0.970 15,495,100 14,263,626 0.9205 0.890 0.890 0.900 0.880 0.970 15,495,100 0.9205 -3.26%
2013-12-04 0 0.920 0.910 0.920 0.870 0.930 6,021,300 5,454,463 0.9059 0.920 0.910 0.920 0.870 0.930 6,021,300 0.9059 4.55%
2013-12-03 0 0.880 0.880 0.890 0.870 0.890 1,204,700 1,060,174 0.8800 0.880 0.880 0.890 0.870 0.890 1,204,700 0.8800 0.00%
2013-12-02 0 0.880 0.870 0.890 0.860 0.880 1,286,600 1,119,414 0.8701 0.880 0.870 0.890 0.860 0.880 1,286,600 0.8701 0.00%
2013-11-29 0 0.880 0.870 0.880 0.860 0.880 657,600 571,667 0.8693 0.880 0.870 0.880 0.860 0.880 657,600 0.8693 1.15%
2013-11-28 0 0.870 0.870 0.880 0.860 0.900 4,152,000 3,662,418 0.8821 0.870 0.870 0.880 0.860 0.900 4,152,000 0.8821 1.16%
2013-11-27 0 0.860 0.850 0.860 0.830 0.860 2,864,100 2,422,450 0.8458 0.860 0.850 0.860 0.830 0.860 2,864,100 0.8458 3.61%
2013-11-26 0 0.830 0.830 0.840 0.830 0.850 346,100 290,430 0.8392 0.830 0.830 0.840 0.830 0.850 346,100 0.8392 0.00%
2013-11-25 0 0.830 0.830 0.840 0.830 0.840 530,400 445,342 0.8396 0.830 0.830 0.840 0.830 0.840 530,400 0.8396 -2.35%
2013-11-22 0 0.850 0.830 0.850 0.830 0.850 799,600 667,760 0.8351 0.850 0.830 0.850 0.830 0.850 799,600 0.8351 0.00%
2013-11-21 0 0.850 0.830 0.850 0.830 0.850 479,500 403,471 0.8414 0.850 0.830 0.850 0.830 0.850 479,500 0.8414 0.00%
2013-11-20 0 0.850 0.830 0.850 0.830 0.850 1,930,500 1,609,945 0.8340 0.850 0.830 0.850 0.830 0.850 1,930,500 0.8340 0.00%
2013-11-19 0 0.850 0.830 0.850 0.830 0.850 807,277 677,401 0.8391 0.850 0.830 0.850 0.830 0.850 807,277 0.8391 1.19%
2013-11-18 0 0.840 0.830 0.850 0.830 0.850 777,300 652,948 0.8400 0.840 0.830 0.850 0.830 0.850 777,300 0.8400 0.00%
2013-11-15 0 0.840 0.830 0.840 0.830 0.850 781,900 653,732 0.8361 0.840 0.830 0.840 0.830 0.850 781,900 0.8361 0.00%
2013-11-14 0 0.840 0.830 0.850 0.820 0.850 1,534,100 1,284,700 0.8374 0.840 0.830 0.850 0.820 0.850 1,534,100 0.8374 0.00%
2013-11-13 0 0.840 0.820 0.840 0.800 0.850 7,401,466 6,059,991 0.8188 0.840 0.820 0.840 0.800 0.850 7,401,466 0.8188 1.20%
2013-11-12 0 0.830 0.830 0.870 0.830 0.870 936,100 804,723 0.8597 0.830 0.830 0.870 0.830 0.870 936,100 0.8597 -2.35%
2013-11-11 0 0.850 0.850 0.870 0.830 0.860 452,500 384,211 0.8491 0.850 0.850 0.870 0.830 0.860 452,500 0.8491 0.00%
2013-11-08 0 0.850 0.830 0.850 0.840 0.850 150,700 126,670 0.8405 0.850 0.830 0.850 0.840 0.850 150,700 0.8405 0.00%
2013-11-07 0 0.850 0.830 0.850 0.830 0.860 1,297,100 1,090,739 0.8409 0.850 0.830 0.850 0.830 0.860 1,297,100 0.8409 -1.16%
2013-11-06 0 0.860 0.830 0.860 0.830 0.860 196,100 165,490 0.8439 0.860 0.830 0.860 0.830 0.860 196,100 0.8439 1.18%
2013-11-05 0 0.850 0.840 0.860 0.850 0.880 1,057,200 905,134 0.8562 0.850 0.840 0.860 0.850 0.880 1,057,200 0.8562 0.00%
2013-11-04 0 0.850 0.850 0.860 0.850 0.870 70,200 60,806 0.8662 0.850 0.850 0.860 0.850 0.870 70,200 0.8662 -2.30%
2013-11-01 0 0.870 0.860 0.870 0.850 0.880 505,300 440,616 0.8720 0.870 0.860 0.870 0.850 0.880 505,300 0.8720 2.35%
2013-10-31 0 0.850 0.850 0.860 0.850 0.860 328,200 279,972 0.8531 0.850 0.850 0.860 0.850 0.860 328,200 0.8531 -1.16%
2013-10-30 0 0.860 0.850 0.860 0.840 0.860 459,100 391,590 0.8530 0.860 0.850 0.860 0.840 0.860 459,100 0.8530 1.18%
2013-10-29 0 0.850 0.840 0.850 0.820 0.860 1,180,000 985,310 0.8350 0.850 0.840 0.850 0.820 0.860 1,180,000 0.8350 1.19%
2013-10-28 0 0.840 0.840 0.850 0.840 0.870 578,300 489,040 0.8457 0.840 0.840 0.850 0.840 0.870 578,300 0.8457 -1.18%
2013-10-25 0 0.850 0.830 0.850 0.830 0.850 930,059 776,168 0.8345 0.850 0.830 0.850 0.830 0.850 930,059 0.8345 2.41%
2013-10-24 0 0.830 0.820 0.830 0.820 0.850 105,100 88,269 0.8399 0.830 0.820 0.830 0.820 0.850 105,100 0.8399 0.00%
2013-10-23 0 0.830 0.830 0.840 0.820 0.850 737,200 615,700 0.8352 0.830 0.830 0.840 0.820 0.850 737,200 0.8352 0.00%
2013-10-22 0 0.830 0.830 0.840 0.820 0.850 476,100 395,608 0.8309 0.830 0.830 0.840 0.820 0.850 476,100 0.8309 -1.19%
2013-10-21 0 0.840 0.830 0.840 0.830 0.840 262,400 220,169 0.8391 0.840 0.830 0.840 0.830 0.840 262,400 0.8391 0.00%
2013-10-18 0 0.840 0.830 0.850 0.830 0.850 493,770 412,805 0.8360 0.840 0.830 0.850 0.830 0.850 493,770 0.8360 0.00%
2013-10-17 0 0.840 0.840 0.850 0.840 0.850 570,500 480,907 0.8430 0.840 0.840 0.850 0.840 0.850 570,500 0.8430 -2.33%
2013-10-16 0 0.860 0.840 0.860 0.850 0.860 615,942 525,913 0.8538 0.860 0.840 0.860 0.850 0.860 615,942 0.8538 -1.15%
2013-10-15 0 0.870 0.860 0.870 0.850 0.870 700,400 602,550 0.8603 0.870 0.860 0.870 0.850 0.870 700,400 0.8603 1.16%
2013-10-11 0 0.860 0.860 0.880 0.860 0.880 251,400 219,022 0.8712 0.860 0.860 0.880 0.860 0.880 251,400 0.8712 -1.15%
2013-10-10 0 0.870 0.850 0.870 0.850 0.870 325,902 281,335 0.8633 0.870 0.850 0.870 0.850 0.870 325,902 0.8633 -1.14%
2013-10-09 0 0.880 0.860 0.880 0.850 0.880 561,400 486,309 0.8662 0.880 0.860 0.880 0.850 0.880 561,400 0.8662 3.53%
2013-10-08 0 0.850 0.840 0.860 0.830 0.860 333,403 282,569 0.8475 0.850 0.840 0.860 0.830 0.860 333,403 0.8475 0.00%
2013-10-07 0 0.850 0.840 0.850 0.840 0.860 158,300 133,753 0.8449 0.850 0.840 0.850 0.840 0.860 158,300 0.8449 0.00%
2013-10-04 0 0.850 0.840 0.860 0.830 0.860 155,000 131,690 0.8496 0.850 0.840 0.860 0.830 0.860 155,000 0.8496 1.19%
2013-10-03 0 0.840 0.840 0.850 0.810 0.850 291,100 245,400 0.8430 0.840 0.840 0.850 0.810 0.850 291,100 0.8430 -2.33%
2013-10-02 0 0.860 0.840 0.860 0.840 0.860 195,316 164,384 0.8416 0.860 0.840 0.860 0.840 0.860 195,316 0.8416 0.00%
2013-09-30 0 0.860 0.840 0.860 0.830 0.880 1,079,000 923,490 0.8559 0.860 0.840 0.860 0.830 0.880 1,079,000 0.8559 -1.15%
2013-09-27 0 0.870 0.860 0.870 0.850 0.880 760,000 667,060 0.8777 0.870 0.860 0.870 0.850 0.880 760,000 0.8777 0.00%
2013-09-26 0 0.870 0.860 0.870 0.860 0.890 2,355,607 2,085,671 0.8854 0.870 0.860 0.870 0.860 0.890 2,355,607 0.8854 0.00%
2013-09-25 0 0.870 0.860 0.870 0.850 0.890 3,375,700 2,908,999 0.8617 0.870 0.860 0.870 0.850 0.890 3,375,700 0.8617 0.00%
2013-09-24 0 0.870 0.860 0.880 0.870 0.900 1,090,700 967,790 0.8873 0.870 0.860 0.880 0.870 0.900 1,090,700 0.8873 -1.14%
2013-09-23 0 0.880 0.860 0.880 0.860 0.890 304,000 265,232 0.8725 0.880 0.860 0.880 0.860 0.890 304,000 0.8725 0.00%
2013-09-19 0 0.880 0.870 0.880 0.870 0.890 1,257,300 1,098,052 0.8733 0.880 0.870 0.880 0.870 0.890 1,257,300 0.8733 0.00%
2013-09-18 0 0.880 0.870 0.880 0.860 0.880 582,000 504,275 0.8665 0.880 0.870 0.880 0.860 0.880 582,000 0.8665 -2.22%
2013-09-17 0 0.900 0.890 0.900 0.880 0.900 940,171 844,475 0.8982 0.900 0.890 0.900 0.880 0.900 940,171 0.8982 0.00%
2013-09-16 0 0.900 0.880 0.900 0.870 0.940 8,894,500 8,271,295 0.9299 0.900 0.880 0.900 0.870 0.940 8,894,500 0.9299 0.00%
2013-09-13 0 0.900 0.900 0.910 0.890 0.910 7,652,200 6,885,992 0.8999 0.900 0.900 0.910 0.890 0.910 7,652,200 0.8999 0.00%
2013-09-12 0 0.900 0.900 0.910 0.850 0.920 10,893,400 9,688,674 0.8894 0.900 0.900 0.910 0.850 0.920 10,893,400 0.8894 4.65%
2013-09-11 0 0.860 0.840 0.860 0.840 0.870 3,785,000 3,202,698 0.8462 0.860 0.840 0.860 0.840 0.870 3,785,000 0.8462 0.00%
2013-09-10 0 0.860 0.860 0.870 0.840 0.880 3,879,200 3,368,936 0.8685 0.860 0.860 0.870 0.840 0.880 3,879,200 0.8685 2.38%
2013-09-09 0 0.840 0.840 0.850 0.840 0.900 15,329,400 13,519,695 0.8819 0.840 0.840 0.850 0.840 0.900 15,329,400 0.8819 -1.18%
2013-09-06 0 0.850 0.840 0.850 0.770 0.860 16,398,180 13,446,990 0.8200 0.850 0.840 0.850 0.770 0.860 16,398,180 0.8200 10.39%
2013-09-05 0 0.770 0.760 0.770 0.750 0.790 4,354,600 3,372,510 0.7745 0.770 0.760 0.770 0.750 0.790 4,354,600 0.7745 1.32%
2013-09-04 0 0.760 0.750 0.770 0.740 0.770 1,134,000 858,930 0.7574 0.760 0.750 0.770 0.740 0.770 1,134,000 0.7574 1.33%
2013-09-03 0 0.750 0.740 0.750 0.730 0.750 718,800 529,427 0.7365 0.750 0.740 0.750 0.730 0.750 718,800 0.7365 2.74%
2013-09-02 0 0.730 0.740 0.750 0.720 0.750 1,191,512 868,890 0.7292 0.730 0.740 0.750 0.720 0.750 1,191,512 0.7292 0.00%
2013-08-30 0 0.730 0.720 0.740 0.720 0.740 31,000 22,720 0.7329 0.730 0.720 0.740 0.720 0.740 31,000 0.7329 1.39%
2013-08-29 0 0.720 0.710 0.750 0.710 0.750 2,271,100 1,645,360 0.7245 0.720 0.710 0.750 0.710 0.750 2,271,100 0.7245 -4.00%
2013-08-28 0 0.750 0.730 0.740 0.740 0.750 641,000 478,750 0.7469 0.750 0.730 0.740 0.740 0.750 641,000 0.7469 0.00%
2013-08-27 0 0.750 0.750 0.770 0.750 0.770 569,100 431,393 0.7580 0.750 0.750 0.770 0.750 0.770 569,100 0.7580 -2.60%
2013-08-26 0 0.770 0.750 0.770 0.750 0.770 154,200 117,324 0.7609 0.770 0.750 0.770 0.750 0.770 154,200 0.7609 0.00%
2013-08-23 0 0.770 0.750 0.770 0.740 0.770 887,300 669,847 0.7549 0.770 0.750 0.770 0.740 0.770 887,300 0.7549 0.00%
2013-08-22 0 0.770 0.760 0.770 0.760 0.780 2,108,100 1,610,793 0.7641 0.770 0.760 0.770 0.760 0.780 2,108,100 0.7641 2.67%
2013-08-21 0 0.750 0.740 0.760 0.730 0.750 529,500 392,300 0.7409 0.750 0.740 0.760 0.730 0.750 529,500 0.7409 2.74%
2013-08-20 0 0.730 0.730 0.740 0.730 0.750 870,100 637,370 0.7325 0.730 0.730 0.740 0.730 0.750 870,100 0.7325 -1.35%
2013-08-19 0 0.740 0.730 0.750 0.730 0.750 1,049,200 774,900 0.7386 0.740 0.730 0.750 0.730 0.750 1,049,200 0.7386 1.37%
2013-08-16 0 0.730 0.720 0.730 0.720 0.740 1,435,000 1,044,510 0.7279 0.730 0.720 0.730 0.720 0.740 1,435,000 0.7279 -1.35%
2013-08-15 0 0.740 0.740 0.750 0.710 0.760 4,958,400 3,615,001 0.7291 0.740 0.740 0.750 0.710 0.760 4,958,400 0.7291 2.78%
2013-08-13 0 0.720 0.710 0.720 0.710 0.740 4,052,200 2,905,147 0.7169 0.720 0.710 0.720 0.710 0.740 4,052,200 0.7169 -1.37%
2013-08-12 0 0.730 0.720 0.730 0.720 0.750 3,803,500 2,783,116 0.7317 0.730 0.720 0.730 0.720 0.750 3,803,500 0.7317 -6.41%
2013-08-09 0 0.780 0.760 0.780 0.760 0.790 2,683,100 2,076,104 0.7738 0.780 0.760 0.780 0.760 0.790 2,683,100 0.7738 -1.27%
2013-08-08 0 0.790 0.790 0.800 0.780 0.790 1,861,360 1,469,175 0.7893 0.790 0.790 0.800 0.780 0.790 1,861,360 0.7893 0.00%
2013-08-07 0 0.790 0.770 0.790 0.770 0.790 2,194,200 1,700,628 0.7751 0.790 0.770 0.790 0.770 0.790 2,194,200 0.7751 -1.25%
2013-08-06 0 0.800 0.780 0.800 0.770 0.800 1,068,200 833,540 0.7803 0.800 0.780 0.800 0.770 0.800 1,068,200 0.7803 1.27%
2013-08-05 0 0.790 0.780 0.800 0.770 0.810 1,188,500 939,589 0.7906 0.790 0.780 0.800 0.770 0.810 1,188,500 0.7906 0.00%
2013-08-02 0 0.790 0.780 0.790 0.780 0.790 283,800 221,940 0.7820 0.790 0.780 0.790 0.780 0.790 283,800 0.7820 0.00%
2013-08-01 0 0.790 0.780 0.790 0.770 0.800 297,600 234,504 0.7880 0.790 0.780 0.790 0.770 0.800 297,600 0.7880 1.28%
2013-07-31 0 0.780 0.770 0.780 0.780 0.800 304,000 240,760 0.7920 0.780 0.770 0.780 0.780 0.800 304,000 0.7920 0.00%
2013-07-30 0 0.780 0.780 0.790 0.780 0.800 574,623 450,681 0.7843 0.780 0.780 0.790 0.780 0.800 574,623 0.7843 0.00%
2013-07-29 0 0.780 0.770 0.780 0.770 0.800 631,200 493,215 0.7814 0.780 0.770 0.780 0.770 0.800 631,200 0.7814 -1.27%
2013-07-26 0 0.790 0.780 0.790 0.780 0.800 704,100 556,564 0.7905 0.790 0.780 0.790 0.780 0.800 704,100 0.7905 -2.47%
2013-07-25 0 0.810 0.800 0.820 0.780 0.840 2,404,500 1,947,340 0.8099 0.810 0.800 0.820 0.780 0.840 2,404,500 0.8099 2.53%
2013-07-24 0 0.790 0.790 0.810 0.770 0.800 1,909,900 1,502,990 0.7869 0.790 0.790 0.810 0.770 0.800 1,909,900 0.7869 2.60%
2013-07-23 0 0.770 0.760 0.770 0.760 0.790 194,100 150,113 0.7734 0.770 0.760 0.770 0.760 0.790 194,100 0.7734 0.00%
2013-07-22 0 0.770 0.750 0.770 0.750 0.790 960,100 725,132 0.7553 0.770 0.750 0.770 0.750 0.790 960,100 0.7553 2.67%
2013-07-19 0 0.750 0.740 0.750 0.740 0.750 71,300 52,773 0.7402 0.750 0.740 0.750 0.740 0.750 71,300 0.7402 0.00%
2013-07-18 0 0.750 0.740 0.750 0.740 0.760 211,100 160,410 0.7599 0.750 0.740 0.750 0.740 0.760 211,100 0.7599 -1.32%
2013-07-17 0 0.760 0.740 0.760 0.740 0.760 13,100 9,832 0.7505 0.760 0.740 0.760 0.740 0.760 13,100 0.7505 2.70%
2013-07-16 0 0.740 0.730 0.760 0.730 0.760 113,200 84,610 0.7474 0.740 0.730 0.760 0.730 0.760 113,200 0.7474 0.00%
2013-07-15 0 0.740 0.740 0.760 0.730 0.770 417,600 314,234 0.7525 0.740 0.740 0.760 0.730 0.770 417,600 0.7525 1.37%
2013-07-12 0 0.730 0.720 0.730 0.720 0.730 133,000 96,180 0.7232 0.730 0.720 0.730 0.720 0.730 133,000 0.7232 0.00%
2013-07-11 0 0.730 0.720 0.730 0.710 0.730 342,000 246,870 0.7218 0.730 0.720 0.730 0.710 0.730 342,000 0.7218 1.39%
2013-07-10 0 0.720 0.720 0.730 0.700 0.730 689,070 495,679 0.7193 0.720 0.720 0.730 0.700 0.730 689,070 0.7193 -2.70%
2013-07-09 0 0.740 0.720 0.740 0.720 0.760 361,700 265,893 0.7351 0.740 0.720 0.740 0.720 0.760 361,700 0.7351 1.37%
2013-07-08 0 0.730 0.710 0.730 0.700 0.730 100,500 71,739 0.7138 0.730 0.710 0.730 0.700 0.730 100,500 0.7138 -1.35%
2013-07-05 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2013-07-04 0 0.740 0.720 0.750 0.730 0.750 135,000 99,930 0.7402 0.740 0.720 0.750 0.730 0.750 135,000 0.7402 0.00%
2013-07-03 0 0.740 0.700 0.740 0.700 0.740 228,300 164,678 0.7213 0.740 0.700 0.740 0.700 0.740 228,300 0.7213 1.37%
2013-07-02 0 0.730 0.710 0.730 0.710 0.740 74,100 53,078 0.7163 0.730 0.710 0.730 0.710 0.740 74,100 0.7163 1.39%
2013-06-28 0 0.720 0.720 0.730 0.720 0.730 340,000 247,010 0.7265 0.720 0.720 0.730 0.720 0.730 340,000 0.7265 -2.70%
2013-06-27 0 0.740 0.720 0.740 0.720 0.740 655,291 477,247 0.7283 0.740 0.720 0.740 0.720 0.740 655,291 0.7283 2.78%
2013-06-26 0 0.720 0.720 0.730 0.690 0.720 749,200 533,833 0.7125 0.720 0.720 0.730 0.690 0.720 749,200 0.7125 2.86%
2013-06-25 0 0.700 0.700 0.710 0.680 0.710 854,200 598,919 0.7011 0.700 0.700 0.710 0.680 0.710 854,200 0.7011 -2.78%
2013-06-24 0 0.720 0.720 0.740 0.720 0.750 676,000 495,380 0.7328 0.720 0.720 0.740 0.720 0.750 676,000 0.7328 -7.69%
2013-06-21 0 0.780 0.770 0.790 0.730 0.780 321,000 243,660 0.7591 0.780 0.770 0.790 0.730 0.780 321,000 0.7591 2.63%
2013-06-20 0 0.760 0.760 0.770 0.750 0.790 729,000 560,940 0.7695 0.760 0.760 0.770 0.750 0.790 729,000 0.7695 -5.00%
2013-06-19 0 0.800 0.790 0.800 0.780 0.800 1,011,000 799,970 0.7913 0.800 0.790 0.800 0.780 0.800 1,011,000 0.7913 0.00%
2013-06-18 0 0.800 0.800 0.810 0.790 0.810 396,000 316,220 0.7985 0.800 0.800 0.810 0.790 0.810 396,000 0.7985 1.27%
2013-06-17 0 0.790 0.780 0.790 0.780 0.790 171,100 133,785 0.7819 0.790 0.780 0.790 0.780 0.790 171,100 0.7819 0.00%
2013-06-14 0 0.790 0.780 0.790 0.770 0.790 100,000 78,600 0.7860 0.790 0.780 0.790 0.770 0.790 100,000 0.7860 1.28%
2013-06-13 0 0.780 0.770 0.790 0.770 0.790 686,735 533,025 0.7762 0.780 0.770 0.790 0.770 0.790 686,735 0.7762 -2.50%
2013-06-11 0 0.800 0.790 0.800 0.800 0.810 604,000 485,670 0.8041 0.800 0.790 0.800 0.800 0.810 604,000 0.8041 -3.61%
2013-06-10 0 0.830 0.820 0.830 0.780 0.840 1,605,000 1,313,419 0.8183 0.830 0.820 0.830 0.780 0.840 1,605,000 0.8183 3.75%
2013-06-07 0 0.800 0.790 0.800 0.770 0.800 366,070 287,322 0.7849 0.800 0.790 0.800 0.770 0.800 366,070 0.7849 0.00%
2013-06-06 0 0.800 0.790 0.800 0.790 0.800 149,300 118,056 0.7907 0.800 0.790 0.800 0.790 0.800 149,300 0.7907 0.00%
2013-06-05 0 0.800 0.800 0.810 0.790 0.810 556,300 444,608 0.7992 0.800 0.800 0.810 0.790 0.810 556,300 0.7992 0.00%
2013-06-04 0 0.800 0.800 0.810 0.800 0.810 315,100 253,175 0.8035 0.800 0.800 0.810 0.800 0.810 315,100 0.8035 -1.23%
2013-06-03 0 0.810 0.800 0.810 0.800 0.810 432,100 346,077 0.8009 0.810 0.800 0.810 0.800 0.810 432,100 0.8009 0.00%
2013-05-31 0 0.810 0.790 0.810 0.800 0.820 647,100 521,076 0.8052 0.810 0.790 0.810 0.800 0.820 647,100 0.8052 -1.22%
2013-05-30 0 0.820 0.800 0.820 0.790 0.820 1,421,000 1,136,170 0.7996 0.820 0.800 0.820 0.790 0.820 1,421,000 0.7996 -1.20%
2013-05-29 0 0.830 0.820 0.830 0.810 0.830 201,300 165,636 0.8228 0.830 0.820 0.830 0.810 0.830 201,300 0.8228 1.22%
2013-05-28 0 0.820 0.820 0.830 0.810 0.820 1,106,500 898,299 0.8118 0.820 0.820 0.830 0.810 0.820 1,106,500 0.8118 1.23%
2013-05-27 0 0.810 0.800 0.810 0.800 0.820 428,000 346,940 0.8106 0.810 0.800 0.810 0.800 0.820 428,000 0.8106 1.25%
2013-05-24 0 0.800 0.800 0.810 0.800 0.810 491,200 394,294 0.8027 0.800 0.800 0.810 0.800 0.810 491,200 0.8027 -1.23%
2013-05-23 0 0.810 0.800 0.810 0.800 0.850 1,501,000 1,229,470 0.8191 0.810 0.800 0.810 0.800 0.850 1,501,000 0.8191 -4.71%
2013-05-22 0 0.850 0.830 0.850 0.820 0.870 1,299,000 1,095,910 0.8437 0.850 0.830 0.850 0.820 0.870 1,299,000 0.8437 -2.30%
2013-05-21 0 0.870 0.860 0.870 0.840 0.870 1,502,700 1,285,885 0.8557 0.870 0.860 0.870 0.840 0.870 1,502,700 0.8557 1.16%
2013-05-20 0 0.860 0.850 0.860 0.840 0.880 1,931,200 1,647,833 0.8533 0.860 0.850 0.860 0.840 0.880 1,931,200 0.8533 -2.27%
2013-05-16 0 0.880 0.870 0.880 0.850 0.890 9,416,356 8,242,026 0.8753 0.880 0.870 0.880 0.850 0.890 9,416,356 0.8753 7.32%
2013-05-15 0 0.820 0.820 0.830 0.810 0.830 972,100 796,770 0.8196 0.820 0.820 0.830 0.810 0.830 972,100 0.8196 1.23%
2013-05-14 0 0.810 0.800 0.810 0.800 0.820 1,182,422 954,574 0.8073 0.810 0.800 0.810 0.800 0.820 1,182,422 0.8073 1.25%
2013-05-13 0 0.800 0.790 0.810 0.800 0.820 501,100 401,828 0.8019 0.800 0.790 0.810 0.800 0.820 501,100 0.8019 -1.23%
2013-05-10 0 0.810 0.800 0.810 0.800 0.810 1,175,000 944,180 0.8036 0.810 0.800 0.810 0.800 0.810 1,175,000 0.8036 0.00%
2013-05-09 0 0.810 0.800 0.820 0.800 0.820 1,144,100 929,801 0.8127 0.810 0.800 0.820 0.800 0.820 1,144,100 0.8127 0.00%
2013-05-08 0 0.810 0.790 0.810 0.800 0.810 933,100 751,837 0.8057 0.810 0.790 0.810 0.800 0.810 933,100 0.8057 1.25%
2013-05-07 0 0.800 0.800 0.810 0.790 0.820 1,107,000 889,345 0.8034 0.800 0.800 0.810 0.790 0.820 1,107,000 0.8034 -1.23%
2013-05-06 0 0.810 0.800 0.810 0.790 0.810 1,389,091 1,112,196 0.8007 0.810 0.800 0.810 0.790 0.810 1,389,091 0.8007 1.25%
2013-05-03 0 0.800 0.800 0.810 0.790 0.830 843,100 680,925 0.8076 0.800 0.800 0.810 0.790 0.830 843,100 0.8076 -2.44%
2013-05-02 0 0.820 0.810 0.830 0.780 0.830 2,677,700 2,189,187 0.8176 0.820 0.810 0.830 0.780 0.830 2,677,700 0.8176 2.50%
2013-04-30 0 0.800 0.790 0.800 0.790 0.800 728,700 578,745 0.7942 0.800 0.790 0.800 0.790 0.800 728,700 0.7942 1.27%
2013-04-29 0 0.790 0.790 0.800 0.780 0.800 443,940 350,586 0.7897 0.790 0.790 0.800 0.780 0.800 443,940 0.7897 -2.47%
2013-04-26 0 0.810 0.810 0.820 0.800 0.830 270,400 221,682 0.8198 0.810 0.810 0.820 0.800 0.830 270,400 0.8198 -1.22%
2013-04-25 0 0.820 0.800 0.820 0.800 0.820 550,100 442,297 0.8040 0.820 0.800 0.820 0.800 0.820 550,100 0.8040 0.00%
2013-04-24 0 0.820 0.810 0.820 0.780 0.830 3,377,274 2,740,363 0.8114 0.820 0.810 0.820 0.780 0.830 3,377,274 0.8114 3.80%
2013-04-23 0 0.790 0.770 0.790 0.770 0.800 154,100 121,725 0.7899 0.790 0.770 0.790 0.770 0.800 154,100 0.7899 0.00%
2013-04-22 0 0.790 0.770 0.790 0.760 0.790 291,300 226,358 0.7771 0.790 0.770 0.790 0.760 0.790 291,300 0.7771 2.60%
2013-04-19 0 0.770 0.760 0.780 0.750 0.780 93,300 71,709 0.7686 0.770 0.760 0.780 0.750 0.780 93,300 0.7686 0.00%
2013-04-18 0 0.770 0.760 0.770 0.750 0.770 314,100 237,202 0.7552 0.770 0.760 0.770 0.750 0.770 314,100 0.7552 -2.53%
2013-04-17 0 0.790 0.760 0.790 0.770 0.790 148,300 114,522 0.7722 0.790 0.760 0.790 0.770 0.790 148,300 0.7722 2.60%
2013-04-16 0 0.770 0.770 0.790 0.770 0.780 34,000 26,190 0.7703 0.770 0.770 0.790 0.770 0.780 34,000 0.7703 -3.75%
2013-04-15 0 0.800 0.770 0.800 0.760 0.800 284,000 220,220 0.7754 0.800 0.770 0.800 0.760 0.800 284,000 0.7754 1.27%
2013-04-12 0 0.790 0.770 0.790 0.770 0.800 697,000 546,240 0.7837 0.790 0.770 0.790 0.770 0.800 697,000 0.7837 0.00%
2013-04-11 0 0.790 0.780 0.790 0.780 0.810 449,900 358,503 0.7969 0.790 0.780 0.790 0.780 0.810 449,900 0.7969 -2.47%
2013-04-10 0 0.810 0.790 0.810 0.790 0.810 765,000 606,530 0.7928 0.810 0.790 0.810 0.790 0.810 765,000 0.7928 2.53%
2013-04-09 0 0.790 0.770 0.790 0.760 0.790 568,200 442,496 0.7788 0.790 0.770 0.790 0.760 0.790 568,200 0.7788 1.28%
2013-04-08 0 0.780 0.760 0.780 0.750 0.790 100,100 77,270 0.7719 0.780 0.760 0.780 0.750 0.790 100,100 0.7719 2.63%
2013-04-05 0 0.760 0.760 0.770 0.750 0.780 535,000 406,610 0.7600 0.760 0.760 0.770 0.750 0.780 535,000 0.7600 -3.80%
2013-04-03 0 0.790 0.790 0.800 0.790 0.800 78,200 61,969 0.7924 0.790 0.790 0.800 0.790 0.800 78,200 0.7924 -3.66%
2013-04-02 0 0.820 0.790 0.820 0.770 0.820 390,200 313,792 0.8042 0.820 0.790 0.820 0.770 0.820 390,200 0.8042 0.00%
2013-03-28 0 0.820 0.800 0.820 0.750 0.820 1,329,500 1,041,542 0.7834 0.820 0.800 0.820 0.750 0.820 1,329,500 0.7834 -1.20%
2013-03-27 0 0.830 0.820 0.830 0.810 0.830 349,800 287,256 0.8212 0.830 0.820 0.830 0.810 0.830 349,800 0.8212 0.00%
2013-03-26 0 0.830 0.820 0.830 0.820 0.840 105,000 86,800 0.8267 0.830 0.820 0.830 0.820 0.840 105,000 0.8267 -1.19%
2013-03-25 0 0.840 0.820 0.840 0.830 0.850 70,238 59,090 0.8413 0.840 0.820 0.840 0.830 0.850 70,238 0.8413 1.20%
2013-03-22 0 0.830 0.820 0.840 0.820 0.830 26,100 21,460 0.8222 0.830 0.820 0.840 0.820 0.830 26,100 0.8222 -1.19%
2013-03-21 0 0.840 0.820 0.840 0.820 0.840 206,000 171,510 0.8326 0.840 0.820 0.840 0.820 0.840 206,000 0.8326 2.44%
2013-03-20 0 0.820 0.820 0.840 0.820 0.840 292,000 239,780 0.8212 0.820 0.820 0.840 0.820 0.840 292,000 0.8212 0.00%
2013-03-19 0 0.820 0.820 0.840 0.820 0.860 213,100 177,851 0.8346 0.820 0.820 0.840 0.820 0.860 213,100 0.8346 -2.38%
2013-03-18 0 0.840 0.830 0.840 0.820 0.840 299,500 248,666 0.8303 0.840 0.830 0.840 0.820 0.840 299,500 0.8303 -2.33%
2013-03-15 0 0.860 0.840 0.860 0.840 0.880 699,200 599,646 0.8576 0.860 0.840 0.860 0.840 0.880 699,200 0.8576 1.18%
2013-03-14 0 0.850 0.840 0.860 0.820 0.860 735,200 614,796 0.8362 0.850 0.840 0.860 0.820 0.860 735,200 0.8362 1.19%
2013-03-13 0 0.840 0.820 0.840 0.820 0.840 564,000 467,590 0.8291 0.840 0.820 0.840 0.820 0.840 564,000 0.8291 -1.18%
2013-03-12 0 0.850 0.830 0.850 0.830 0.860 1,181,266 998,485 0.8453 0.850 0.830 0.850 0.830 0.860 1,181,266 0.8453 2.41%
2013-03-11 0 0.830 0.830 0.850 0.830 0.870 423,600 362,571 0.8559 0.830 0.830 0.850 0.830 0.870 423,600 0.8559 -4.60%
2013-03-08 0 0.870 0.850 0.870 0.840 0.870 732,300 626,244 0.8552 0.870 0.850 0.870 0.840 0.870 732,300 0.8552 1.16%
2013-03-07 0 0.860 0.840 0.860 0.830 0.860 1,251,100 1,063,022 0.8497 0.860 0.840 0.860 0.830 0.860 1,251,100 0.8497 1.18%
2013-03-06 0 0.850 0.850 0.860 0.830 0.890 3,161,100 2,720,552 0.8606 0.850 0.850 0.860 0.830 0.890 3,161,100 0.8606 2.41%
2013-03-05 0 0.830 0.810 0.830 0.800 0.830 525,000 430,510 0.8200 0.830 0.810 0.830 0.800 0.830 525,000 0.8200 1.22%
2013-03-04 0 0.820 0.800 0.820 0.800 0.820 938,000 760,560 0.8108 0.820 0.800 0.820 0.800 0.820 938,000 0.8108 0.00%
2013-03-01 0 0.820 0.810 0.820 0.810 0.830 282,000 231,510 0.8210 0.820 0.810 0.820 0.810 0.830 282,000 0.8210 0.00%
2013-02-28 0 0.820 0.820 0.830 0.810 0.830 246,000 201,840 0.8205 0.820 0.820 0.830 0.810 0.830 246,000 0.8205 2.50%
2013-02-27 0 0.800 0.800 0.810 0.790 0.800 257,000 205,270 0.7987 0.800 0.800 0.810 0.790 0.800 257,000 0.7987 1.27%
2013-02-26 0 0.790 0.780 0.790 0.780 0.810 907,200 723,174 0.7971 0.790 0.780 0.790 0.780 0.810 907,200 0.7971 -2.47%
2013-02-25 0 0.810 0.810 0.820 0.810 0.830 1,280,301 1,046,844 0.8177 0.810 0.810 0.820 0.810 0.830 1,280,301 0.8177 -2.41%
2013-02-22 0 0.830 0.830 0.850 0.820 0.840 1,025,000 854,220 0.8334 0.830 0.830 0.850 0.820 0.840 1,025,000 0.8334 0.00%
2013-02-21 0 0.830 0.810 0.830 0.800 0.830 921,600 748,658 0.8123 0.830 0.810 0.830 0.800 0.830 921,600 0.8123 1.22%
2013-02-20 0 0.820 0.820 0.830 0.810 0.830 669,600 550,857 0.8227 0.820 0.820 0.830 0.810 0.830 669,600 0.8227 1.23%
2013-02-19 0 0.810 0.810 0.840 0.810 0.840 781,100 645,759 0.8267 0.810 0.810 0.840 0.810 0.840 781,100 0.8267 -1.22%
2013-02-18 0 0.820 0.810 0.830 0.810 0.830 1,131,300 924,914 0.8176 0.820 0.810 0.830 0.810 0.830 1,131,300 0.8176 -1.20%
2013-02-15 0 0.830 0.810 0.830 0.800 0.830 859,500 700,992 0.8156 0.830 0.810 0.830 0.800 0.830 859,500 0.8156 3.75%
2013-02-14 0 0.800 0.800 0.810 0.790 0.830 1,435,800 1,152,914 0.8030 0.800 0.800 0.810 0.790 0.830 1,435,800 0.8030 -2.44%
2013-02-08 0 0.820 0.810 0.820 0.800 0.850 4,749,600 3,873,597 0.8156 0.820 0.810 0.820 0.800 0.850 4,749,600 0.8156 -5.75%
2013-02-07 0 0.870 0.870 0.880 0.860 0.900 1,869,400 1,637,849 0.8761 0.870 0.870 0.880 0.860 0.900 1,869,400 0.8761 -3.33%
2013-02-06 0 0.900 0.890 0.900 0.880 0.900 1,940,400 1,731,680 0.8924 0.900 0.890 0.900 0.880 0.900 1,940,400 0.8924 1.12%
2013-02-05 0 0.890 0.890 0.900 0.890 0.930 2,665,300 2,405,914 0.9027 0.890 0.890 0.900 0.890 0.930 2,665,300 0.9027 -4.30%
2013-02-04 0 0.930 0.910 0.930 0.910 0.930 965,338 885,810 0.9176 0.930 0.910 0.930 0.910 0.930 965,338 0.9176 1.09%
2013-02-01 0 0.920 0.920 0.930 0.910 0.930 845,100 777,277 0.9197 0.920 0.920 0.930 0.910 0.930 845,100 0.9197 -2.13%
2013-01-31 0 0.940 0.920 0.940 0.910 0.940 1,117,200 1,031,705 0.9235 0.940 0.920 0.940 0.910 0.940 1,117,200 0.9235 0.00%
2013-01-30 0 0.940 0.930 0.940 0.910 0.940 2,526,300 2,350,679 0.9305 0.940 0.930 0.940 0.910 0.940 2,526,300 0.9305 2.17%
2013-01-29 0 0.920 0.910 0.920 0.910 0.930 1,348,678 1,239,075 0.9187 0.920 0.910 0.920 0.910 0.930 1,348,678 0.9187 -2.13%
2013-01-28 0 0.940 0.920 0.940 0.920 0.940 2,839,300 2,642,599 0.9307 0.940 0.920 0.940 0.920 0.940 2,839,300 0.9307 1.08%
2013-01-25 0 0.930 0.920 0.930 0.910 0.940 4,685,700 4,324,228 0.9229 0.930 0.920 0.930 0.910 0.940 4,685,700 0.9229 -3.12%
2013-01-24 0 0.960 0.940 0.960 0.940 0.980 4,243,986 4,067,217 0.9583 0.960 0.940 0.960 0.940 0.980 4,243,986 0.9583 -1.03%
2013-01-23 0 0.970 0.960 0.970 0.960 0.980 4,399,200 4,259,082 0.9681 0.970 0.960 0.970 0.960 0.980 4,399,200 0.9681 1.04%
2013-01-22 0 0.960 0.960 0.970 0.960 0.980 4,402,500 4,258,390 0.9673 0.960 0.960 0.970 0.960 0.980 4,402,500 0.9673 0.00%
2013-01-21 0 0.960 0.950 0.960 0.940 0.960 1,499,400 1,424,936 0.9503 0.960 0.950 0.960 0.940 0.960 1,499,400 0.9503 2.13%
2013-01-18 0 0.940 0.940 0.950 0.940 0.960 2,395,400 2,276,653 0.9504 0.940 0.940 0.950 0.940 0.960 2,395,400 0.9504 -1.05%
2013-01-17 0 0.950 0.940 0.950 0.940 0.980 2,585,800 2,470,380 0.9554 0.950 0.940 0.950 0.940 0.980 2,585,800 0.9554 -1.04%
2013-01-16 0 0.960 0.950 0.960 0.940 0.970 3,840,200 3,657,474 0.9524 0.960 0.950 0.960 0.940 0.970 3,840,200 0.9524 -1.03%
2013-01-15 0 0.970 0.970 0.980 0.970 0.990 1,796,200 1,757,982 0.9787 0.970 0.970 0.980 0.970 0.990 1,796,200 0.9787 0.00%
2013-01-14 0 0.970 0.970 0.980 0.960 0.980 3,627,400 3,527,497 0.9725 0.970 0.970 0.980 0.960 0.980 3,627,400 0.9725 0.00%
2013-01-11 0 0.970 0.960 0.970 0.950 1.020 5,904,000 5,724,850 0.9697 0.970 0.960 0.970 0.950 1.020 5,904,000 0.9697 -3.00%
2013-01-10 0 1.000 1.000 1.010 0.990 1.030 6,310,246 6,380,462 1.0111 1.000 1.000 1.010 0.990 1.030 6,310,246 1.0111 -0.99%
2013-01-09 0 1.010 1.000 1.010 0.990 1.010 6,862,400 6,879,846 1.0025 1.010 1.000 1.010 0.990 1.010 6,862,400 1.0025 2.02%
2013-01-08 0 0.990 0.980 0.990 0.960 1.020 16,699,500 16,526,813 0.9897 0.990 0.980 0.990 0.960 1.020 16,699,500 0.9897 3.13%
2013-01-07 0 0.960 0.950 0.960 0.920 0.970 6,947,200 6,587,872 0.9483 0.960 0.950 0.960 0.920 0.970 6,947,200 0.9483 0.00%
2013-01-04 0 0.960 0.950 0.960 0.900 0.960 16,682,022 15,633,937 0.9372 0.960 0.950 0.960 0.900 0.960 16,682,022 0.9372 5.49%
2013-01-03 0 0.910 0.900 0.910 0.900 0.920 2,649,600 2,411,198 0.9100 0.910 0.900 0.910 0.900 0.920 2,649,600 0.9100 0.00%
2013-01-02 0 0.910 0.900 0.910 0.890 0.910 3,435,420 3,099,012 0.9021 0.910 0.900 0.910 0.890 0.910 3,435,420 0.9021 2.25%
2012-12-31 0 0.890 0.870 0.890 0.870 0.890 614,200 539,797 0.8789 0.890 0.870 0.890 0.870 0.890 614,200 0.8789 1.14%
2012-12-28 0 0.880 0.870 0.880 0.870 0.880 1,237,638 1,087,295 0.8785 0.880 0.870 0.880 0.870 0.880 1,237,638 0.8785 0.00%
2012-12-27 0 0.880 0.880 0.890 0.870 0.900 1,729,200 1,530,412 0.8850 0.880 0.880 0.890 0.870 0.900 1,729,200 0.8850 -1.12%
2012-12-24 0 0.890 0.880 0.890 0.880 0.890 71,200 63,212 0.8878 0.890 0.880 0.890 0.880 0.890 71,200 0.8878 0.00%
2012-12-21 0 0.890 0.880 0.900 0.890 0.900 876,100 779,736 0.8900 0.890 0.880 0.900 0.890 0.900 876,100 0.8900 -2.20%
2012-12-20 0 0.910 0.900 0.910 0.890 0.940 5,709,600 5,225,003 0.9151 0.910 0.900 0.910 0.890 0.940 5,709,600 0.9151 0.00%
2012-12-19 0 0.910 0.900 0.910 0.890 0.910 1,985,281 1,789,122 0.9012 0.910 0.900 0.910 0.890 0.910 1,985,281 0.9012 2.25%
2012-12-18 0 0.890 0.890 0.900 0.890 0.910 1,262,438 1,130,855 0.8958 0.890 0.890 0.900 0.890 0.910 1,262,438 0.8958 -1.11%
2012-12-17 0 0.900 0.890 0.900 0.880 0.900 857,200 763,410 0.8906 0.900 0.890 0.900 0.880 0.900 857,200 0.8906 0.00%
2012-12-14 0 0.900 0.890 0.900 0.870 0.900 1,603,900 1,422,628 0.8870 0.900 0.890 0.900 0.870 0.900 1,603,900 0.8870 2.27%
2012-12-13 0 0.880 0.880 0.890 0.870 0.890 1,648,100 1,449,674 0.8796 0.880 0.880 0.890 0.870 0.890 1,648,100 0.8796 -2.22%
2012-12-12 0 0.900 0.880 0.900 0.890 0.910 1,604,300 1,432,766 0.8931 0.900 0.880 0.900 0.890 0.910 1,604,300 0.8931 0.00%
2012-12-11 0 0.900 0.890 0.900 0.890 0.910 1,741,466 1,565,302 0.8988 0.900 0.890 0.900 0.890 0.910 1,741,466 0.8988 0.00%
2012-12-10 0 0.900 0.900 0.910 0.890 0.920 7,654,600 6,901,390 0.9016 0.900 0.900 0.910 0.890 0.920 7,654,600 0.9016 3.45%
2012-12-07 0 0.870 0.860 0.870 0.840 0.870 2,507,700 2,142,457 0.8544 0.870 0.860 0.870 0.840 0.870 2,507,700 0.8544 4.82%
2012-12-06 0 0.830 0.830 0.840 0.830 0.850 760,600 637,770 0.8385 0.830 0.830 0.840 0.830 0.850 760,600 0.8385 -2.35%
2012-12-05 0 0.850 0.830 0.850 0.830 0.850 508,338 426,130 0.8383 0.850 0.830 0.850 0.830 0.850 508,338 0.8383 3.66%
2012-12-04 0 0.820 0.820 0.830 0.820 0.850 968,100 801,429 0.8278 0.820 0.820 0.830 0.820 0.850 968,100 0.8278 0.00%
2012-12-03 0 0.820 0.820 0.840 0.820 0.850 886,900 734,198 0.8278 0.820 0.820 0.840 0.820 0.850 886,900 0.8278 -1.20%
2012-11-30 0 0.830 0.830 0.850 0.830 0.850 613,100 515,410 0.8407 0.830 0.830 0.850 0.830 0.850 613,100 0.8407 -2.35%
2012-11-29 0 0.850 0.830 0.850 0.840 0.850 565,200 475,482 0.8413 0.850 0.830 0.850 0.840 0.850 565,200 0.8413 1.19%
2012-11-28 0 0.840 0.820 0.840 0.820 0.840 1,538,338 1,279,138 0.8315 0.840 0.820 0.840 0.820 0.840 1,538,338 0.8315 1.20%
2012-11-27 0 0.830 0.830 0.840 0.830 0.850 497,700 415,630 0.8351 0.830 0.830 0.840 0.830 0.850 497,700 0.8351 -2.35%
2012-11-26 0 0.850 0.830 0.850 0.830 0.850 594,100 499,370 0.8405 0.850 0.830 0.850 0.830 0.850 594,100 0.8405 2.41%
2012-11-23 0 0.830 0.830 0.840 0.830 0.850 595,000 500,560 0.8413 0.830 0.830 0.840 0.830 0.850 595,000 0.8413 -1.19%
2012-11-22 0 0.840 0.830 0.840 0.830 0.840 559,080 466,968 0.8352 0.840 0.830 0.840 0.830 0.840 559,080 0.8352 0.00%
2012-11-21 0 0.840 0.830 0.840 0.830 0.850 413,600 346,567 0.8379 0.840 0.830 0.840 0.830 0.850 413,600 0.8379 -1.18%
2012-11-20 0 0.850 0.850 0.860 0.840 0.860 1,695,000 1,442,700 0.8512 0.850 0.850 0.860 0.840 0.860 1,695,000 0.8512 1.19%
2012-11-19 0 0.840 0.830 0.840 0.820 0.840 788,300 653,966 0.8296 0.840 0.830 0.840 0.820 0.840 788,300 0.8296 2.44%
2012-11-16 0 0.820 0.820 0.830 0.820 0.830 401,700 330,572 0.8229 0.820 0.820 0.830 0.820 0.830 401,700 0.8229 -1.20%
2012-11-15 0 0.830 0.820 0.830 0.810 0.840 1,471,000 1,215,270 0.8262 0.830 0.820 0.830 0.810 0.840 1,471,000 0.8262 1.22%
2012-11-14 0 0.820 0.820 0.830 0.810 0.830 773,947 637,868 0.8242 0.820 0.820 0.830 0.810 0.830 773,947 0.8242 0.00%
2012-11-13 0 0.820 0.820 0.830 0.800 0.850 3,006,100 2,490,920 0.8286 0.820 0.820 0.830 0.800 0.850 3,006,100 0.8286 -3.53%
2012-11-12 0 0.850 0.850 0.860 0.850 0.880 1,726,000 1,483,910 0.8597 0.850 0.850 0.860 0.850 0.880 1,726,000 0.8597 -1.16%
2012-11-09 0 0.860 0.860 0.870 0.850 0.870 1,987,100 1,711,633 0.8614 0.860 0.860 0.870 0.850 0.870 1,987,100 0.8614 -1.15%
2012-11-08 0 0.870 0.860 0.880 0.860 0.880 3,348,200 2,913,068 0.8700 0.870 0.860 0.880 0.860 0.880 3,348,200 0.8700 -2.25%
2012-11-07 0 0.890 0.890 0.900 0.880 0.910 3,650,499 3,275,791 0.8974 0.890 0.890 0.900 0.880 0.910 3,650,499 0.8974 -1.11%
2012-11-06 0 0.900 0.890 0.900 0.890 0.910 5,219,000 4,698,190 0.9002 0.900 0.890 0.900 0.890 0.910 5,219,000 0.9002 -1.10%
2012-11-05 0 0.910 0.900 0.910 0.900 0.920 4,230,460 3,826,605 0.9045 0.910 0.900 0.910 0.900 0.920 4,230,460 0.9045 0.00%
2012-11-02 0 0.910 0.900 0.910 0.900 0.920 4,379,200 3,996,144 0.9125 0.910 0.900 0.910 0.900 0.920 4,379,200 0.9125 0.00%
2012-11-01 0 0.910 0.900 0.910 0.890 0.930 5,351,200 4,896,856 0.9151 0.910 0.900 0.910 0.890 0.930 5,351,200 0.9151 2.25%
2012-10-31 0 0.890 0.890 0.900 0.880 0.900 1,515,160 1,347,864 0.8896 0.890 0.890 0.900 0.880 0.900 1,515,160 0.8896 1.14%
2012-10-30 0 0.880 0.870 0.880 0.870 0.900 2,561,800 2,272,364 0.8870 0.880 0.870 0.880 0.870 0.900 2,561,800 0.8870 -1.12%
2012-10-29 0 0.890 0.890 0.900 0.890 0.920 2,544,600 2,302,901 0.9050 0.890 0.890 0.900 0.890 0.920 2,544,600 0.9050 -3.26%
2012-10-26 0 0.920 0.910 0.920 0.900 0.940 14,608,700 13,315,995 0.9115 0.920 0.910 0.920 0.900 0.940 14,608,700 0.9115 2.22%
2012-10-25 0 0.900 0.890 0.900 0.890 0.950 8,730,000 7,987,770 0.9150 0.900 0.890 0.900 0.890 0.950 8,730,000 0.9150 -4.26%
2012-10-24 0 0.940 0.930 0.940 0.860 0.940 22,564,802 20,447,917 0.9062 0.940 0.930 0.940 0.860 0.940 22,564,802 0.9062 8.05%
2012-10-22 0 0.870 0.860 0.870 0.830 0.870 7,940,200 6,818,364 0.8587 0.870 0.860 0.870 0.830 0.870 7,940,200 0.8587 1.16%
2012-10-19 0 0.860 0.850 0.860 0.840 0.860 3,517,400 2,993,318 0.8510 0.860 0.850 0.860 0.840 0.860 3,517,400 0.8510 1.18%
2012-10-18 0 0.850 0.850 0.860 0.840 0.870 6,943,100 5,928,562 0.8539 0.850 0.850 0.860 0.840 0.870 6,943,100 0.8539 -2.30%
2012-10-17 0 0.870 0.860 0.870 0.830 0.880 16,402,777 14,030,852 0.8554 0.870 0.860 0.870 0.830 0.880 16,402,777 0.8554 4.82%
2012-10-16 0 0.830 0.830 0.840 0.830 0.850 3,188,000 2,670,050 0.8375 0.830 0.830 0.840 0.830 0.850 3,188,000 0.8375 -2.35%
2012-10-15 0 0.850 0.840 0.850 0.830 0.870 20,385,567 17,373,774 0.8523 0.850 0.840 0.850 0.830 0.870 20,385,567 0.8523 -1.16%
2012-10-12 0 0.860 0.850 0.860 0.830 0.860 14,475,100 12,255,236 0.8466 0.860 0.850 0.860 0.830 0.860 14,475,100 0.8466 3.61%
2012-10-11 0 0.830 0.820 0.830 0.800 0.840 11,887,200 9,811,146 0.8254 0.830 0.820 0.830 0.800 0.840 11,887,200 0.8254 2.47%
2012-10-10 0 0.810 0.800 0.810 0.770 0.810 6,555,100 5,200,786 0.7934 0.810 0.800 0.810 0.770 0.810 6,555,100 0.7934 5.19%
2012-10-09 0 0.770 0.760 0.770 0.750 0.770 846,200 640,786 0.7573 0.770 0.760 0.770 0.750 0.770 846,200 0.7573 1.32%
2012-10-08 0 0.760 0.750 0.770 0.750 0.770 2,137,400 1,627,532 0.7615 0.760 0.750 0.770 0.750 0.770 2,137,400 0.7615 -3.80%
2012-10-05 0 0.790 0.780 0.790 0.740 0.790 5,926,900 4,542,874 0.7665 0.790 0.780 0.790 0.740 0.790 5,926,900 0.7665 6.76%
2012-10-04 0 0.740 0.730 0.740 0.730 0.750 859,200 636,310 0.7406 0.740 0.730 0.740 0.730 0.750 859,200 0.7406 0.00%
2012-10-03 0 0.740 0.730 0.740 0.720 0.740 735,200 535,630 0.7286 0.740 0.730 0.740 0.720 0.740 735,200 0.7286 1.37%
2012-09-28 0 0.730 0.730 0.740 0.710 0.750 1,650,200 1,211,208 0.7340 0.730 0.730 0.740 0.710 0.750 1,650,200 0.7340 1.39%
2012-09-27 0 0.720 0.710 0.720 0.710 0.730 653,273 471,018 0.7210 0.720 0.710 0.720 0.710 0.730 653,273 0.7210 1.41%
2012-09-26 0 0.710 0.710 0.720 0.710 0.750 2,455,582 1,786,400 0.7275 0.710 0.710 0.720 0.710 0.750 2,455,582 0.7275 -6.58%
2012-09-25 0 0.760 0.750 0.770 0.750 0.790 3,132,100 2,396,491 0.7651 0.760 0.750 0.770 0.750 0.790 3,132,100 0.7651 0.00%
2012-09-24 0 0.760 0.760 0.770 0.750 0.780 1,136,100 868,203 0.7642 0.760 0.760 0.770 0.750 0.780 1,136,100 0.7642 -1.30%
2012-09-21 0 0.770 0.770 0.780 0.770 0.790 383,000 298,110 0.7784 0.770 0.770 0.780 0.770 0.790 383,000 0.7784 0.00%
2012-09-20 0 0.770 0.770 0.780 0.760 0.800 1,816,700 1,411,330 0.7769 0.770 0.770 0.780 0.760 0.800 1,816,700 0.7769 -3.75%
2012-09-19 0 0.800 0.790 0.810 0.750 0.810 6,338,700 4,946,624 0.7804 0.800 0.790 0.810 0.750 0.810 6,338,700 0.7804 6.67%
2012-09-18 0 0.750 0.740 0.750 0.740 0.770 2,097,100 1,586,211 0.7564 0.750 0.740 0.750 0.740 0.770 2,097,100 0.7564 -2.60%
2012-09-17 0 0.770 0.760 0.770 0.730 0.780 7,554,300 5,711,945 0.7561 0.770 0.760 0.770 0.730 0.780 7,554,300 0.7561 5.48%
2012-09-14 0 0.730 0.720 0.730 0.720 0.740 1,098,960 794,807 0.7232 0.730 0.720 0.730 0.720 0.740 1,098,960 0.7232 1.39%
2012-09-13 0 0.720 0.700 0.720 0.720 0.720 493,300 355,167 0.7200 0.720 0.700 0.720 0.720 0.720 493,300 0.7200 -1.37%
2012-09-12 0 0.730 0.720 0.730 0.700 0.730 1,809,800 1,306,661 0.7220 0.730 0.720 0.730 0.700 0.730 1,809,800 0.7220 2.82%
2012-09-11 0 0.710 0.710 0.720 0.700 0.720 277,200 197,614 0.7129 0.710 0.710 0.720 0.700 0.720 277,200 0.7129 -2.74%
2012-09-10 0 0.730 0.720 0.730 0.710 0.740 3,396,300 2,475,226 0.7288 0.730 0.720 0.730 0.710 0.740 3,396,300 0.7288 2.82%
2012-09-07 0 0.710 0.700 0.710 0.690 0.730 2,332,800 1,647,025 0.7060 0.710 0.700 0.710 0.690 0.730 2,332,800 0.7060 1.43%
2012-09-06 0 0.700 0.680 0.700 0.670 0.700 611,800 418,654 0.6843 0.700 0.680 0.700 0.670 0.700 611,800 0.6843 2.94%
2012-09-05 0 0.680 0.660 0.680 0.660 0.680 170,100 113,523 0.6674 0.680 0.660 0.680 0.660 0.680 170,100 0.6674 0.00%
2012-09-04 0 0.680 0.670 0.680 0.660 0.680 880,100 589,874 0.6702 0.680 0.670 0.680 0.660 0.680 880,100 0.6702 1.49%
2012-09-03 0 0.670 0.660 0.670 0.650 0.690 987,000 656,160 0.6648 0.670 0.660 0.670 0.650 0.690 987,000 0.6648 0.00%
2012-08-31 0 0.670 0.660 0.670 0.650 0.680 2,236,297 1,483,293 0.6633 0.670 0.660 0.670 0.650 0.680 2,236,297 0.6633 -2.90%
2012-08-30 0 0.690 0.680 0.700 0.680 0.720 2,128,100 1,480,097 0.6955 0.690 0.680 0.700 0.680 0.720 2,128,100 0.6955 -4.17%
2012-08-29 0 0.720 0.710 0.720 0.700 0.720 2,819,000 2,012,220 0.7138 0.720 0.710 0.720 0.700 0.720 2,819,000 0.7138 0.00%
2012-08-28 0 0.720 0.700 0.720 0.700 0.750 1,250,100 896,268 0.7170 0.720 0.700 0.720 0.700 0.750 1,250,100 0.7170 -2.70%
2012-08-27 0 0.740 0.730 0.750 0.700 0.750 3,411,200 2,533,249 0.7426 0.740 0.730 0.750 0.700 0.750 3,411,200 0.7426 2.78%
2012-08-24 0 0.720 0.720 0.730 0.700 0.760 6,982,400 5,105,035 0.7311 0.720 0.720 0.730 0.700 0.760 6,982,400 0.7311 -6.49%
2012-08-23 0 0.770 0.760 0.770 0.690 0.770 5,348,100 4,022,017 0.7520 0.770 0.760 0.770 0.690 0.770 5,348,100 0.7520 11.59%
2012-08-22 0 0.690 0.690 0.700 0.680 0.700 631,500 438,765 0.6948 0.690 0.690 0.700 0.680 0.700 631,500 0.6948 -1.43%
2012-08-21 0 0.700 0.700 0.710 0.690 0.710 289,700 202,507 0.6990 0.700 0.700 0.710 0.690 0.710 289,700 0.6990 0.00%
2012-08-20 0 0.700 0.690 0.700 0.700 0.720 271,500 190,545 0.7018 0.700 0.690 0.700 0.700 0.720 271,500 0.7018 -1.41%
2012-08-17 0 0.710 0.710 0.720 0.700 0.710 224,100 158,617 0.7078 0.710 0.710 0.720 0.700 0.710 224,100 0.7078 0.00%
2012-08-16 0 0.710 0.710 0.720 0.700 0.720 31,138 22,293 0.7159 0.710 0.710 0.720 0.700 0.720 31,138 0.7159 -1.39%
2012-08-15 0 0.720 0.720 0.730 0.720 0.730 189,000 137,630 0.7282 0.720 0.720 0.730 0.720 0.730 189,000 0.7282 -2.70%
2012-08-14 0 0.740 0.720 0.740 0.720 0.740 91,839 67,637 0.7365 0.740 0.720 0.740 0.720 0.740 91,839 0.7365 0.00%
2012-08-13 0 0.740 0.720 0.740 0.720 0.750 261,000 191,270 0.7328 0.740 0.720 0.740 0.720 0.750 261,000 0.7328 1.37%
2012-08-10 0 0.730 0.720 0.730 0.700 0.740 496,200 360,349 0.7262 0.730 0.720 0.730 0.700 0.740 496,200 0.7262 -1.35%
2012-08-09 0 0.740 0.730 0.740 0.710 0.740 850,100 613,360 0.7215 0.740 0.730 0.740 0.710 0.740 850,100 0.7215 2.78%
2012-08-08 0 0.720 0.710 0.720 0.700 0.720 182,400 129,802 0.7116 0.720 0.710 0.720 0.700 0.720 182,400 0.7116 1.41%
2012-08-07 0 0.710 0.700 0.710 0.690 0.710 809,200 571,941 0.7068 0.710 0.700 0.710 0.690 0.710 809,200 0.7068 0.00%
2012-08-06 0 0.710 0.700 0.710 0.670 0.710 907,500 636,283 0.7011 0.710 0.700 0.710 0.670 0.710 907,500 0.7011 5.97%
2012-08-03 0 0.670 0.660 0.670 0.660 0.680 472,100 316,193 0.6698 0.670 0.660 0.670 0.660 0.680 472,100 0.6698 0.00%
2012-08-02 0 0.670 0.660 0.670 0.650 0.670 1,111,500 738,366 0.6643 0.670 0.660 0.670 0.650 0.670 1,111,500 0.6643 -1.47%
2012-08-01 0 0.680 0.690 0.700 0.670 0.690 1,486,500 1,015,020 0.6828 0.680 0.690 0.700 0.670 0.690 1,486,500 0.6828 0.00%
2012-07-31 0 0.680 0.670 0.680 0.670 0.690 2,508,100 1,704,875 0.6797 0.680 0.670 0.680 0.670 0.690 2,508,100 0.6797 -1.45%
2012-07-30 0 0.690 0.670 0.690 0.670 0.700 497,000 340,740 0.6856 0.690 0.670 0.690 0.670 0.700 497,000 0.6856 1.47%
2012-07-27 0 0.680 0.670 0.680 0.670 0.700 1,061,600 724,904 0.6828 0.680 0.670 0.680 0.670 0.700 1,061,600 0.6828 0.00%
2012-07-26 0 0.680 0.670 0.680 0.670 0.690 1,692,200 1,151,999 0.6808 0.680 0.670 0.680 0.670 0.690 1,692,200 0.6808 0.00%
2012-07-25 0 0.680 0.680 0.690 0.680 0.720 1,006,000 694,320 0.6902 0.680 0.680 0.690 0.680 0.720 1,006,000 0.6902 -4.23%
2012-07-24 0 0.710 0.700 0.710 0.700 0.720 793,100 563,468 0.7105 0.710 0.700 0.710 0.700 0.720 793,100 0.7105 -1.39%
2012-07-23 0 0.720 0.710 0.720 0.710 0.730 973,500 701,125 0.7202 0.720 0.710 0.720 0.710 0.730 973,500 0.7202 -1.37%
2012-07-20 0 0.730 0.720 0.730 0.720 0.740 521,400 380,484 0.7297 0.730 0.720 0.730 0.720 0.740 521,400 0.7297 -1.35%
2012-07-19 0 0.740 0.730 0.740 0.730 0.770 693,100 514,240 0.7419 0.740 0.730 0.740 0.730 0.770 693,100 0.7419 0.00%
2012-07-18 0 0.740 0.730 0.740 0.720 0.750 499,900 366,210 0.7326 0.740 0.730 0.740 0.720 0.750 499,900 0.7326 -3.90%
2012-07-17 0 0.770 0.760 0.770 0.760 0.770 708,000 541,000 0.7641 0.770 0.760 0.770 0.760 0.770 708,000 0.7641 2.67%
2012-07-16 0 0.750 0.750 0.760 0.750 0.790 3,219,339 2,474,086 0.7685 0.750 0.750 0.760 0.750 0.790 3,219,339 0.7685 -6.25%
2012-07-13 0 0.800 0.790 0.810 0.790 0.810 432,100 344,837 0.7980 0.800 0.790 0.810 0.790 0.810 432,100 0.7980 0.00%
2012-07-12 0 0.800 0.800 0.810 0.800 0.810 1,303,100 1,044,387 0.8015 0.800 0.800 0.810 0.800 0.810 1,303,100 0.8015 -1.23%
2012-07-11 0 0.810 0.810 0.820 0.800 0.820 1,456,700 1,171,171 0.8040 0.810 0.810 0.820 0.800 0.820 1,456,700 0.8040 -1.22%
2012-07-10 0 0.820 0.820 0.830 0.820 0.840 599,100 494,600 0.8256 0.820 0.820 0.830 0.820 0.840 599,100 0.8256 -1.20%
2012-07-09 0 0.830 0.820 0.830 0.820 0.850 961,200 798,290 0.8305 0.830 0.820 0.830 0.820 0.850 961,200 0.8305 -3.49%
2012-07-06 0 0.860 0.850 0.860 0.830 0.860 2,237,100 1,883,830 0.8421 0.860 0.850 0.860 0.830 0.860 2,237,100 0.8421 2.38%
2012-07-05 0 0.840 0.840 0.850 0.830 0.850 180,100 150,900 0.8379 0.840 0.840 0.850 0.830 0.850 180,100 0.8379 1.20%
2012-07-04 0 0.830 0.830 0.840 0.830 0.840 334,000 278,770 0.8346 0.830 0.830 0.840 0.830 0.840 334,000 0.8346 -1.19%
2012-07-03 0 0.840 0.840 0.860 0.840 0.870 99,000 85,100 0.8596 0.840 0.840 0.860 0.840 0.870 99,000 0.8596 -2.33%
2012-06-29 0 0.860 0.860 0.870 0.820 0.870 777,573 656,356 0.8441 0.860 0.860 0.870 0.820 0.870 777,573 0.8441 2.38%
2012-06-28 0 0.840 0.830 0.840 0.830 0.850 1,943,600 1,624,265 0.8357 0.840 0.830 0.840 0.830 0.850 1,943,600 0.8357 -2.33%
2012-06-27 0 0.860 0.860 0.870 0.850 0.870 810,000 694,300 0.8572 0.860 0.860 0.870 0.850 0.870 810,000 0.8572 -0.00%
2012-06-26 0 0.910 0.910 0.920 0.910 0.920 1,278,600 1,164,828 0.9110 0.860 0.860 0.869 0.860 0.869 1,352,937 0.8610 0.00%
2012-06-25 0 0.910 0.910 0.920 0.900 0.920 505,000 456,760 0.9045 0.860 0.860 0.869 0.851 0.869 534,360 0.8548 0.00%
2012-06-22 0 0.910 0.900 0.910 0.900 0.910 368,100 333,067 0.9048 0.860 0.851 0.860 0.851 0.860 389,501 0.8551 0.00%
2012-06-21 0 0.910 0.900 0.920 0.900 0.920 1,420,200 1,290,521 0.9087 0.860 0.851 0.869 0.851 0.869 1,502,770 0.8588 -2.15%
2012-06-20 0 0.930 0.920 0.930 0.900 0.930 1,259,000 1,150,120 0.9135 0.879 0.869 0.879 0.851 0.879 1,332,198 0.8633 2.20%
2012-06-19 0 0.910 0.900 0.910 0.900 0.920 2,010,100 1,821,076 0.9060 0.860 0.851 0.860 0.851 0.869 2,126,966 0.8562 -2.15%
2012-06-18 0 0.930 0.920 0.930 0.910 0.930 1,940,200 1,788,896 0.9220 0.879 0.869 0.879 0.860 0.879 2,053,002 0.8714 2.20%
2012-06-15 0 0.910 0.900 0.910 0.900 0.910 402,100 363,797 0.9047 0.860 0.851 0.860 0.851 0.860 425,478 0.8550 2.25%
2012-06-14 0 0.890 0.890 0.900 0.890 0.910 1,003,600 896,241 0.8930 0.841 0.841 0.851 0.841 0.860 1,061,949 0.8440 -1.11%
2012-06-13 0 0.900 0.890 0.900 0.890 0.910 238,500 214,600 0.8998 0.851 0.841 0.851 0.841 0.860 252,366 0.8504 0.00%
2012-06-12 0 0.900 0.890 0.900 0.890 0.910 1,027,000 925,820 0.9015 0.851 0.841 0.851 0.841 0.860 1,086,709 0.8519 -1.10%
2012-06-11 0 0.910 0.910 0.920 0.900 0.920 631,000 569,780 0.9030 0.860 0.860 0.869 0.851 0.869 667,686 0.8534 2.25%
2012-06-08 0 0.890 0.880 0.890 0.880 0.900 971,100 861,166 0.8868 0.841 0.832 0.841 0.832 0.851 1,027,559 0.8381 -1.11%
2012-06-07 0 0.900 0.890 0.900 0.890 0.920 1,641,200 1,479,413 0.9014 0.851 0.841 0.851 0.841 0.869 1,736,619 0.8519 1.12%
2012-06-06 0 0.890 0.890 0.900 0.890 0.900 762,000 681,040 0.8938 0.841 0.841 0.851 0.841 0.851 806,302 0.8446 0.00%
2012-06-05 0 0.890 0.880 0.900 0.890 0.900 1,511,100 1,351,586 0.8944 0.841 0.832 0.851 0.841 0.851 1,598,955 0.8453 -2.20%
2012-06-04 0 0.910 0.900 0.910 0.890 0.910 398,100 357,667 0.8984 0.860 0.851 0.860 0.841 0.860 421,245 0.8491 -2.15%
2012-06-01 0 0.930 0.910 0.930 0.920 0.930 292,100 268,859 0.9204 0.879 0.860 0.879 0.869 0.879 309,083 0.8699 1.09%
2012-05-31 0 0.920 0.910 0.920 0.900 0.930 597,000 545,780 0.9142 0.869 0.860 0.869 0.851 0.879 631,709 0.8640 -1.08%
2012-05-30 0 0.930 0.930 0.940 0.920 0.940 269,000 249,680 0.9282 0.879 0.879 0.888 0.869 0.888 284,640 0.8772 0.00%
2012-05-29 0 0.930 0.930 0.940 0.910 0.950 2,525,000 2,353,820 0.9322 0.879 0.879 0.888 0.860 0.898 2,671,802 0.8810 1.09%
2012-05-28 0 0.920 0.900 0.920 0.900 0.920 183,100 166,506 0.9094 0.869 0.851 0.869 0.851 0.869 193,745 0.8594 0.00%
2012-05-25 0 0.920 0.910 0.920 0.890 0.920 854,934 771,633 0.9026 0.869 0.860 0.869 0.841 0.869 904,639 0.8530 2.22%
2012-05-24 0 0.900 0.900 0.910 0.890 0.910 1,042,480 940,092 0.9018 0.851 0.851 0.860 0.841 0.860 1,103,089 0.8522 -2.17%
2012-05-23 0 0.920 0.910 0.920 0.910 0.930 1,216,845 1,109,495 0.9118 0.869 0.860 0.869 0.860 0.879 1,287,592 0.8617 -2.13%
2012-05-22 0 0.940 0.930 0.940 0.920 0.940 1,643,700 1,527,489 0.9293 0.888 0.879 0.888 0.869 0.888 1,739,264 0.8782 3.30%
2012-05-21 0 0.910 0.890 0.910 0.890 0.910 1,062,411 955,217 0.8991 0.860 0.841 0.860 0.841 0.860 1,124,179 0.8497 1.11%
2012-05-18 0 0.900 0.910 0.920 0.880 0.930 2,109,000 1,898,870 0.9004 0.851 0.860 0.869 0.832 0.879 2,231,616 0.8509 -3.23%
2012-05-17 0 0.930 0.920 0.950 0.920 0.970 1,200,000 1,127,260 0.9394 0.879 0.869 0.898 0.869 0.917 1,269,767 0.8878 -1.06%
2012-05-16 0 0.940 0.930 0.940 0.920 0.960 1,180,100 1,101,658 0.9335 0.888 0.879 0.888 0.869 0.907 1,248,710 0.8822 -2.08%
2012-05-15 0 0.960 0.950 0.960 0.940 0.970 999,000 952,750 0.9537 0.907 0.898 0.907 0.888 0.917 1,057,081 0.9013 1.05%
2012-05-14 0 0.950 0.940 0.960 0.940 0.990 3,015,100 2,903,641 0.9630 0.898 0.888 0.907 0.888 0.936 3,190,397 0.9101 -3.06%
2012-05-11 0 0.980 0.980 0.990 0.980 1.010 676,600 672,940 0.9946 0.926 0.926 0.936 0.926 0.955 715,937 0.9399 -2.00%
2012-05-10 0 1.000 0.990 1.000 0.970 1.010 1,883,900 1,863,703 0.9893 0.945 0.936 0.945 0.917 0.955 1,993,429 0.9349 -0.99%
2012-05-09 0 1.010 1.010 1.020 1.000 1.020 1,806,000 1,824,270 1.0101 0.955 0.955 0.964 0.945 0.964 1,911,000 0.9546 -2.88%
2012-05-08 0 1.040 1.030 1.040 1.020 1.040 1,298,500 1,338,835 1.0311 0.983 0.973 0.983 0.964 0.983 1,373,994 0.9744 0.97%
2012-05-07 0 1.030 1.020 1.030 1.020 1.050 1,450,200 1,493,269 1.0297 0.973 0.964 0.973 0.964 0.992 1,534,514 0.9731 -3.74%
2012-05-04 0 1.070 1.060 1.070 1.060 1.080 685,200 729,847 1.0652 1.011 1.002 1.011 1.002 1.021 725,037 1.0066 -0.93%
2012-05-03 0 1.080 1.080 1.090 1.070 1.080 911,600 980,753 1.0759 1.021 1.021 1.030 1.011 1.021 964,600 1.0167 0.00%
2012-05-02 0 1.080 1.070 1.080 1.060 1.090 1,763,000 1,887,970 1.0709 1.021 1.011 1.021 1.002 1.030 1,865,500 1.0120 1.89%
2012-04-30 0 1.060 1.050 1.060 1.040 1.070 1,760,400 1,862,019 1.0577 1.002 0.992 1.002 0.983 1.011 1,862,749 0.9996 0.95%
2012-04-27 0 1.050 1.040 1.050 1.050 1.100 1,099,100 1,174,344 1.0685 0.992 0.983 0.992 0.992 1.040 1,163,001 1.0098 -2.78%
2012-04-26 0 1.080 1.070 1.080 1.070 1.110 764,000 830,090 1.0865 1.021 1.011 1.021 1.011 1.049 808,419 1.0268 -1.82%
2012-04-25 0 1.100 1.090 1.110 1.080 1.100 502,000 548,910 1.0934 1.040 1.030 1.049 1.021 1.040 531,186 1.0334 0.00%
2012-04-24 0 1.100 1.100 1.110 1.070 1.150 2,905,000 3,193,230 1.0992 1.040 1.040 1.049 1.011 1.087 3,073,895 1.0388 -1.79%
2012-04-23 0 1.120 1.120 1.130 1.120 1.170 2,753,000 3,152,350 1.1451 1.058 1.058 1.068 1.058 1.106 2,913,058 1.0821 -5.88%
2012-04-20 0 1.190 1.180 1.190 1.030 1.190 8,932,200 10,010,798 1.1208 1.125 1.115 1.125 0.973 1.125 9,451,514 1.0592 14.42%
2012-04-19 0 1.040 1.020 1.040 1.020 1.040 1,505,000 1,551,270 1.0307 0.983 0.964 0.983 0.964 0.983 1,592,500 0.9741 0.00%
2012-04-18 0 1.040 1.030 1.040 1.030 1.050 2,582,700 2,670,847 1.0341 0.983 0.973 0.983 0.973 0.992 2,732,857 0.9773 0.97%
2012-04-17 0 1.030 1.020 1.040 1.020 1.030 651,100 670,509 1.0298 0.973 0.964 0.983 0.964 0.973 688,955 0.9732 0.00%
2012-04-16 0 1.030 1.020 1.030 1.020 1.030 2,113,500 2,176,805 1.0300 0.973 0.964 0.973 0.964 0.973 2,236,378 0.9734 -0.96%
2012-04-13 0 1.040 1.030 1.040 1.030 1.060 1,470,100 1,533,690 1.0433 0.983 0.973 0.983 0.973 1.002 1,555,571 0.9859 0.00%
2012-04-12 0 1.040 1.040 1.050 1.040 1.050 815,600 851,480 1.0440 0.983 0.983 0.992 0.983 0.992 863,019 0.9866 0.00%
2012-04-11 0 1.040 1.030 1.040 1.020 1.040 2,696,000 2,789,020 1.0345 0.983 0.973 0.983 0.964 0.983 2,852,744 0.9777 -1.89%
2012-04-10 0 1.060 1.050 1.060 1.040 1.060 2,781,000 2,925,540 1.0520 1.002 0.992 1.002 0.983 1.002 2,942,686 0.9942 1.92%
2012-04-05 0 1.040 1.030 1.040 1.000 1.050 4,968,000 5,105,600 1.0277 0.983 0.973 0.983 0.945 0.992 5,256,837 0.9712 1.96%
2012-04-03 0 1.020 1.010 1.020 1.010 1.030 6,122,100 6,244,878 1.0201 0.964 0.955 0.964 0.955 0.973 6,478,036 0.9640 0.00%
2012-04-02 0 1.020 1.010 1.020 1.010 1.040 3,006,200 3,079,198 1.0243 0.964 0.955 0.964 0.955 0.983 3,180,979 0.9680 0.00%
2012-03-30 0 1.020 1.010 1.020 1.000 1.070 9,696,100 9,940,222 1.0252 0.964 0.955 0.964 0.945 1.011 10,259,827 0.9688 -4.67%
2012-03-29 0 1.070 1.060 1.080 1.070 1.110 7,322,400 7,895,746 1.0783 1.011 1.002 1.021 1.011 1.049 7,748,121 1.0191 -5.31%
2012-03-28 0 1.130 1.120 1.130 1.100 1.220 6,409,000 7,302,370 1.1394 1.068 1.058 1.068 1.040 1.153 6,781,616 1.0768 -6.61%
2012-03-27 0 1.210 1.200 1.210 1.170 1.360 16,194,913 19,617,575 1.2113 1.144 1.134 1.144 1.106 1.285 17,136,478 1.1448 -12.32%
2012-03-26 0 1.380 1.370 1.380 1.330 1.400 2,115,238 2,892,729 1.3676 1.304 1.295 1.304 1.257 1.323 2,238,217 1.2924 2.99%
2012-03-23 0 1.340 1.340 1.350 1.340 1.440 1,972,387 2,708,666 1.3733 1.266 1.266 1.276 1.266 1.361 2,087,061 1.2978 -8.22%
2012-03-22 0 1.460 1.440 1.460 1.410 1.460 458,500 658,175 1.4355 1.380 1.361 1.380 1.333 1.380 485,157 1.3566 2.10%
2012-03-21 0 1.430 1.400 1.430 1.390 1.440 680,100 960,550 1.4124 1.351 1.323 1.351 1.314 1.361 719,641 1.3348 0.00%
2012-03-20 0 1.430 1.430 1.460 1.430 1.470 579,000 837,410 1.4463 1.351 1.351 1.380 1.351 1.389 612,663 1.3668 -3.38%
2012-03-19 0 1.480 1.480 1.490 1.450 1.530 1,665,300 2,474,685 1.4860 1.399 1.399 1.408 1.370 1.446 1,762,120 1.4044 -3.27%
2012-03-16 0 1.530 1.530 1.540 1.530 1.560 347,900 535,680 1.5398 1.446 1.446 1.455 1.446 1.474 368,127 1.4552 -1.92%
2012-03-15 0 1.560 1.560 1.570 1.510 1.600 706,000 1,101,990 1.5609 1.474 1.474 1.484 1.427 1.512 747,047 1.4751 -1.27%
2012-03-14 0 1.580 1.580 1.590 1.580 1.650 1,376,000 2,221,047 1.6141 1.493 1.493 1.503 1.493 1.559 1,456,000 1.5254 -1.86%
2012-03-13 0 1.610 1.610 1.620 1.610 1.640 723,670 1,174,088 1.6224 1.522 1.522 1.531 1.522 1.550 765,744 1.5333 0.00%
2012-03-12 0 1.610 1.610 1.620 1.590 1.610 361,554 579,404 1.6025 1.522 1.522 1.531 1.503 1.522 382,575 1.5145 0.62%
2012-03-09 0 1.600 1.590 1.610 1.600 1.640 811,300 1,309,319 1.6139 1.512 1.503 1.522 1.512 1.550 858,469 1.5252 -1.84%
2012-03-08 0 1.630 1.630 1.640 1.580 1.640 1,275,200 2,057,898 1.6138 1.540 1.540 1.550 1.493 1.550 1,349,340 1.5251 5.16%
2012-03-07 0 1.550 1.540 1.550 1.460 1.550 1,212,500 1,822,965 1.5035 1.465 1.455 1.465 1.380 1.465 1,282,994 1.4209 0.65%
2012-03-06 0 1.540 1.540 1.560 1.530 1.690 1,437,000 2,300,510 1.6009 1.455 1.455 1.474 1.446 1.597 1,520,547 1.5129 -8.33%
2012-03-05 0 1.680 1.670 1.690 1.660 1.700 1,724,400 2,894,164 1.6784 1.588 1.578 1.597 1.569 1.607 1,824,656 1.5861 -0.59%
2012-03-02 0 1.690 1.680 1.700 1.650 1.700 2,938,000 4,929,460 1.6778 1.597 1.588 1.607 1.559 1.607 3,108,814 1.5856 4.32%
2012-03-01 0 1.620 1.620 1.640 1.580 1.680 4,998,813 8,210,420 1.6425 1.531 1.531 1.550 1.493 1.588 5,289,442 1.5522 3.18%
2012-02-29 0 1.570 1.560 1.580 1.510 1.580 1,621,400 2,504,829 1.5449 1.484 1.474 1.493 1.427 1.493 1,715,667 1.4600 3.29%
2012-02-28 0 1.520 1.520 1.530 1.490 1.540 572,000 867,810 1.5172 1.436 1.436 1.446 1.408 1.455 605,256 1.4338 0.66%
2012-02-27 0 1.510 1.510 1.540 1.490 1.580 1,652,900 2,543,177 1.5386 1.427 1.427 1.455 1.408 1.493 1,748,999 1.4541 -1.95%
2012-02-24 0 1.540 1.540 1.550 1.480 1.560 3,073,838 4,692,145 1.5265 1.455 1.455 1.465 1.399 1.474 3,252,550 1.4426 4.76%
2012-02-23 0 1.470 1.470 1.480 1.460 1.480 702,600 1,033,520 1.4710 1.389 1.389 1.399 1.380 1.399 743,449 1.3902 -0.68%
2012-02-22 0 1.480 1.470 1.490 1.430 1.500 1,844,200 2,724,128 1.4771 1.399 1.389 1.408 1.351 1.418 1,951,421 1.3960 2.78%
2012-02-21 0 1.440 1.440 1.460 1.420 1.450 968,528 1,391,144 1.4363 1.361 1.361 1.380 1.342 1.370 1,024,838 1.3574 0.00%
2012-02-20 0 1.440 1.430 1.450 1.430 1.500 1,755,000 2,556,364 1.4566 1.361 1.351 1.370 1.351 1.418 1,857,035 1.3766 1.41%
2012-02-17 0 1.420 1.420 1.430 1.410 1.470 865,200 1,234,291 1.4266 1.342 1.342 1.351 1.333 1.389 915,502 1.3482 -0.70%
2012-02-16 0 1.430 1.420 1.440 1.400 1.450 1,161,293 1,657,968 1.4277 1.351 1.342 1.361 1.323 1.370 1,228,810 1.3492 0.00%
2012-02-15 0 1.430 1.440 1.460 1.430 1.450 1,210,577 1,736,788 1.4347 1.351 1.361 1.380 1.351 1.370 1,280,959 1.3558 0.00%
2012-02-14 0 1.430 1.420 1.440 1.410 1.470 1,976,100 2,853,439 1.4440 1.351 1.342 1.361 1.333 1.389 2,090,990 1.3646 -2.72%
2012-02-13 0 1.470 1.470 1.480 1.440 1.480 1,424,000 2,087,030 1.4656 1.389 1.389 1.399 1.361 1.399 1,506,791 1.3851 0.68%
2012-02-10 0 1.460 1.450 1.470 1.410 1.500 4,867,608 7,103,264 1.4593 1.380 1.370 1.389 1.333 1.418 5,150,608 1.3791 2.82%
2012-02-09 0 1.420 1.420 1.440 1.370 1.430 2,584,600 3,637,945 1.4075 1.342 1.342 1.361 1.295 1.351 2,734,867 1.3302 1.43%
2012-02-08 0 1.400 1.390 1.410 1.310 1.410 6,593,892 9,104,438 1.3807 1.323 1.314 1.333 1.238 1.333 6,977,258 1.3049 6.87%
2012-02-07 0 1.310 1.290 1.320 1.270 1.310 2,662,000 3,437,551 1.2913 1.238 1.219 1.247 1.200 1.238 2,816,767 1.2204 1.55%
2012-02-06 0 1.290 1.290 1.310 1.280 1.340 3,338,100 4,348,189 1.3026 1.219 1.219 1.238 1.210 1.266 3,532,176 1.2310 -2.27%
2012-02-03 0 1.320 1.310 1.330 1.260 1.330 5,587,390 7,331,706 1.3122 1.247 1.238 1.257 1.191 1.257 5,912,238 1.2401 3.13%
2012-02-02 0 1.280 1.270 1.290 1.200 1.280 6,671,940 8,306,715 1.2450 1.210 1.200 1.219 1.134 1.210 7,059,843 1.1766 7.56%
2012-02-01 0 1.190 1.180 1.200 1.160 1.200 4,286,100 5,080,703 1.1854 1.125 1.115 1.134 1.096 1.134 4,535,292 1.1203 -0.83%
2012-01-31 0 1.200 1.200 1.210 1.120 1.210 6,710,300 7,918,618 1.1801 1.134 1.134 1.144 1.058 1.144 7,100,434 1.1152 8.11%
2012-01-30 0 1.110 1.110 1.120 1.090 1.120 1,835,100 2,033,346 1.1080 1.049 1.049 1.058 1.030 1.058 1,941,792 1.0471 1.83%
2012-01-27 0 1.090 1.090 1.100 1.090 1.130 2,040,570 2,252,462 1.1038 1.030 1.030 1.040 1.030 1.068 2,159,208 1.0432 -1.80%
2012-01-26 0 1.110 1.110 1.120 1.080 1.140 2,187,200 2,436,954 1.1142 1.049 1.049 1.058 1.021 1.077 2,314,363 1.0530 2.78%
2012-01-20 0 1.080 1.070 1.080 1.060 1.080 891,700 952,621 1.0683 1.021 1.011 1.021 1.002 1.021 943,543 1.0096 0.93%
2012-01-19 0 1.070 1.060 1.070 1.060 1.080 1,188,100 1,274,354 1.0726 1.011 1.002 1.011 1.002 1.021 1,257,176 1.0137 0.94%
2012-01-18 0 1.060 1.050 1.060 1.050 1.080 833,300 887,215 1.0647 1.002 0.992 1.002 0.992 1.021 881,748 1.0062 -0.93%
2012-01-17 0 1.070 1.070 1.080 1.030 1.070 1,200,622 1,271,075 1.0587 1.011 1.011 1.021 0.973 1.011 1,270,426 1.0005 3.88%
2012-01-16 0 1.030 1.020 1.030 1.020 1.070 2,353,000 2,460,150 1.0455 0.973 0.964 0.973 0.964 1.011 2,489,802 0.9881 -4.63%
2012-01-13 0 1.080 1.080 1.090 1.060 1.100 1,391,100 1,502,784 1.0803 1.021 1.021 1.030 1.002 1.040 1,471,978 1.0209 0.93%
2012-01-12 0 1.070 1.060 1.070 1.040 1.080 1,298,100 1,381,113 1.0639 1.011 1.002 1.011 0.983 1.021 1,373,571 1.0055 1.90%
2012-01-11 0 1.050 1.030 1.050 1.030 1.080 2,142,000 2,237,780 1.0447 0.992 0.973 0.992 0.973 1.021 2,266,535 0.9873 -0.94%
2012-01-10 0 1.060 1.060 1.070 1.030 1.070 1,040,000 1,099,480 1.0572 1.002 1.002 1.011 0.973 1.011 1,100,465 0.9991 0.95%
2012-01-09 0 1.050 1.040 1.050 0.990 1.060 1,438,500 1,477,779 1.0273 0.992 0.983 0.992 0.936 1.002 1,522,134 0.9709 2.94%
2012-01-06 0 1.020 1.020 1.030 1.020 1.080 3,760,000 3,904,190 1.0383 0.964 0.964 0.973 0.964 1.021 3,978,605 0.9813 -6.42%
2012-01-05 0 1.090 1.090 1.100 1.080 1.110 503,000 549,840 1.0931 1.030 1.030 1.040 1.021 1.049 532,244 1.0331 0.00%
2012-01-04 0 1.090 1.090 1.100 1.080 1.130 1,142,000 1,261,420 1.1046 1.030 1.030 1.040 1.021 1.068 1,208,395 1.0439 -1.80%
2012-01-03 0 1.110 1.100 1.110 1.100 1.110 1,025,600 1,134,005 1.1057 1.049 1.040 1.049 1.040 1.049 1,085,228 1.0449 1.83%
2011-12-30 0 1.090 1.090 1.100 1.070 1.100 964,000 1,053,960 1.0933 1.030 1.030 1.040 1.011 1.040 1,020,047 1.0332 0.93%
2011-12-29 0 1.080 1.080 1.090 1.080 1.110 1,003,000 1,092,510 1.0892 1.021 1.021 1.030 1.021 1.049 1,061,314 1.0294 -2.70%
2011-12-28 0 1.110 1.110 1.120 1.110 1.120 319,000 355,980 1.1159 1.049 1.049 1.058 1.049 1.058 337,547 1.0546 -2.63%
2011-12-23 0 1.140 1.130 1.140 1.110 1.140 579,000 653,390 1.1285 1.077 1.068 1.077 1.049 1.077 612,663 1.0665 2.70%
2011-12-22 0 1.110 1.110 1.120 1.100 1.120 679,000 748,950 1.1030 1.049 1.049 1.058 1.040 1.058 718,477 1.0424 -0.89%
2011-12-21 0 1.120 1.110 1.120 1.100 1.150 1,404,573 1,586,225 1.1293 1.058 1.049 1.058 1.040 1.087 1,486,234 1.0673 0.90%
2011-12-20 0 1.110 1.110 1.120 1.110 1.140 1,026,028 1,152,989 1.1237 1.049 1.049 1.058 1.049 1.077 1,085,681 1.0620 -0.89%
2011-12-19 0 1.120 1.100 1.120 1.100 1.140 1,364,200 1,511,956 1.1083 1.058 1.040 1.058 1.040 1.077 1,443,514 1.0474 -2.61%
2011-12-16 0 1.150 1.140 1.160 1.120 1.170 1,519,000 1,745,450 1.1491 1.087 1.077 1.096 1.058 1.106 1,607,314 1.0859 1.77%
2011-12-15 0 1.130 1.120 1.130 1.100 1.140 3,445,100 3,844,070 1.1158 1.068 1.058 1.068 1.040 1.077 3,645,397 1.0545 -2.59%
2011-12-14 0 1.160 1.150 1.160 1.150 1.180 2,086,138 2,421,955 1.1610 1.096 1.087 1.096 1.087 1.115 2,207,425 1.0972 -0.85%
2011-12-13 0 1.170 1.170 1.180 1.160 1.200 2,583,000 3,036,590 1.1756 1.106 1.106 1.115 1.096 1.134 2,733,174 1.1110 -0.85%
2011-12-12 0 1.180 1.180 1.190 1.170 1.270 6,818,100 8,299,094 1.2172 1.115 1.115 1.125 1.106 1.200 7,214,501 1.1503 -4.84%
2011-12-09 0 1.240 1.230 1.240 1.220 1.290 8,148,200 10,148,216 1.2455 1.172 1.162 1.172 1.153 1.219 8,621,933 1.1770 -1.59%
2011-12-08 0 1.260 1.250 1.260 1.170 1.280 12,364,354 15,301,968 1.2376 1.191 1.181 1.191 1.106 1.210 13,083,212 1.1696 5.88%
2011-12-07 0 1.190 1.190 1.200 1.140 1.200 4,702,853 5,496,634 1.1688 1.125 1.125 1.134 1.077 1.134 4,976,275 1.1046 3.48%
2011-12-06 0 1.150 1.160 1.170 1.140 1.210 3,844,289 4,464,380 1.1613 1.087 1.096 1.106 1.077 1.144 4,067,794 1.0975 -4.96%
2011-12-05 0 1.210 1.210 1.220 1.200 1.240 13,579,900 16,556,588 1.2192 1.144 1.144 1.153 1.134 1.172 14,369,429 1.1522 0.83%
2011-12-02 0 1.200 1.190 1.200 1.120 1.200 10,811,384 12,730,894 1.1775 1.134 1.125 1.134 1.058 1.134 11,439,953 1.1128 6.19%
2011-12-01 0 1.130 1.120 1.130 1.080 1.130 5,900,854 6,496,626 1.1010 1.068 1.058 1.068 1.021 1.068 6,243,927 1.0405 8.65%
2011-11-30 0 1.040 1.030 1.040 1.030 1.110 3,875,000 4,134,790 1.0670 0.983 0.973 0.983 0.973 1.049 4,100,291 1.0084 -6.31%
2011-11-29 0 1.110 1.100 1.110 1.090 1.130 3,276,329 3,622,889 1.1058 1.049 1.040 1.049 1.030 1.068 3,466,813 1.0450 1.83%
2011-11-28 0 1.090 1.080 1.090 1.080 1.110 2,906,300 3,166,727 1.0896 1.030 1.021 1.030 1.021 1.049 3,075,271 1.0297 1.87%
2011-11-25 0 1.070 1.050 1.070 1.050 1.090 1,052,873 1,125,527 1.0690 1.011 0.992 1.011 0.992 1.030 1,114,087 1.0103 -1.83%
2011-11-24 0 1.090 1.090 1.100 1.050 1.110 3,336,000 3,624,450 1.0865 1.030 1.030 1.040 0.992 1.049 3,529,953 1.0268 -0.91%
2011-11-23 0 1.100 1.100 1.110 1.090 1.150 2,637,000 2,925,600 1.1094 1.040 1.040 1.049 1.030 1.087 2,790,314 1.0485 -4.35%
2011-11-22 0 1.150 1.150 1.160 1.120 1.180 8,027,000 9,242,070 1.1514 1.087 1.087 1.096 1.058 1.115 8,493,686 1.0881 0.88%
2011-11-21 0 1.140 1.140 1.150 1.130 1.220 21,206,725 25,010,300 1.1794 1.077 1.077 1.087 1.068 1.153 22,439,674 1.1146 1.79%
2011-11-18 0 1.120 1.120 1.130 1.010 1.130 11,466,000 12,528,353 1.0927 1.058 1.058 1.068 0.955 1.068 12,132,628 1.0326 9.80%
2011-11-17 0 1.020 1.020 1.050 1.010 1.070 2,533,000 2,647,980 1.0454 0.964 0.964 0.992 0.955 1.011 2,680,267 0.9880 -0.97%
2011-11-16 0 1.030 1.030 1.050 1.020 1.050 968,000 999,410 1.0324 0.973 0.973 0.992 0.964 0.992 1,024,279 0.9757 -0.96%
2011-11-15 0 1.040 1.040 1.050 1.030 1.050 407,738 423,719 1.0392 0.983 0.983 0.992 0.973 0.992 431,444 0.9821 -1.89%
2011-11-14 0 1.060 1.060 1.070 1.060 1.080 494,400 526,792 1.0655 1.002 1.002 1.011 1.002 1.021 523,144 1.0070 1.92%
2011-11-11 0 1.040 1.040 1.060 1.040 1.070 522,100 549,021 1.0516 0.983 0.983 1.002 0.983 1.011 552,455 0.9938 0.00%
2011-11-10 0 1.040 1.020 1.030 1.020 1.090 1,840,000 1,932,680 1.0504 0.983 0.964 0.973 0.964 1.030 1,946,977 0.9927 -6.31%
2011-11-09 0 1.110 1.110 1.120 1.090 1.150 1,072,739 1,193,843 1.1129 1.049 1.049 1.058 1.030 1.087 1,135,108 1.0517 0.00%
2011-11-08 0 1.110 1.110 1.120 1.100 1.160 589,952 663,567 1.1248 1.049 1.049 1.058 1.040 1.096 624,252 1.0630 -2.63%
2011-11-07 0 1.140 1.120 1.160 1.120 1.160 790,200 895,480 1.1332 1.077 1.058 1.096 1.058 1.096 836,142 1.0710 3.64%
2011-11-04 0 1.100 1.100 1.130 1.080 1.130 1,021,221 1,134,366 1.1108 1.040 1.040 1.068 1.021 1.068 1,080,594 1.0498 2.80%
2011-11-03 0 1.070 1.070 1.080 1.060 1.100 1,509,000 1,631,110 1.0809 1.011 1.011 1.021 1.002 1.040 1,596,733 1.0215 -0.93%
2011-11-02 0 1.080 1.070 1.090 1.040 1.090 1,432,300 1,515,557 1.0581 1.021 1.011 1.030 0.983 1.030 1,515,573 1.0000 0.00%
2011-11-01 0 1.080 1.070 1.080 1.070 1.110 700,100 764,086 1.0914 1.021 1.011 1.021 1.011 1.049 740,803 1.0314 -3.57%
2011-10-31 0 1.120 1.110 1.130 1.080 1.140 1,384,600 1,518,258 1.0965 1.058 1.049 1.068 1.021 1.077 1,465,100 1.0363 0.90%
2011-10-28 0 1.110 1.100 1.110 1.090 1.190 1,659,454 1,869,160 1.1264 1.049 1.040 1.049 1.030 1.125 1,755,934 1.0645 -0.89%
2011-10-27 0 1.120 1.120 1.130 1.030 1.130 2,404,319 2,673,172 1.1118 1.058 1.058 1.068 0.973 1.068 2,544,105 1.0507 4.67%
2011-10-26 0 1.070 1.060 1.070 1.060 1.070 550,100 588,592 1.0700 1.011 1.002 1.011 1.002 1.011 582,083 1.0112 0.00%
2011-10-25 0 1.070 1.060 1.080 1.060 1.080 344,000 368,920 1.0724 1.011 1.002 1.021 1.002 1.021 364,000 1.0135 -0.93%
2011-10-24 0 1.080 1.060 1.080 1.030 1.090 813,300 874,355 1.0751 1.021 1.002 1.021 0.973 1.030 860,585 1.0160 3.85%
2011-10-21 0 1.040 1.060 1.070 1.030 1.060 92,000 96,320 1.0470 0.983 1.002 1.011 0.973 1.002 97,349 0.9894 0.97%
2011-10-20 0 1.030 1.030 1.040 1.010 1.080 107,000 110,140 1.0293 0.973 0.973 0.983 0.955 1.021 113,221 0.9728 -5.50%
2011-10-19 0 1.090 1.070 1.080 1.030 1.100 236,000 253,880 1.0758 1.030 1.011 1.021 0.973 1.040 249,721 1.0167 0.93%
2011-10-18 0 1.080 1.030 1.090 1.020 1.080 980,000 1,023,470 1.0444 1.021 0.973 1.030 0.964 1.021 1,036,977 0.9870 -1.82%
2011-10-17 0 1.100 1.100 1.110 1.060 1.130 703,100 772,415 1.0986 1.040 1.040 1.049 1.002 1.068 743,978 1.0382 1.85%
2011-10-14 0 1.080 1.070 1.090 1.040 1.140 1,307,300 1,437,931 1.0999 1.021 1.011 1.030 0.983 1.077 1,383,306 1.0395 1.89%
2011-10-13 0 1.060 1.060 1.080 1.000 1.080 1,386,012 1,452,301 1.0478 1.002 1.002 1.021 0.945 1.021 1,466,594 0.9903 3.92%
2011-10-12 0 1.020 1.020 1.030 0.940 1.030 910,300 919,777 1.0104 0.964 0.964 0.973 0.888 0.973 963,224 0.9549 3.03%
2011-10-11 0 0.990 0.980 0.990 0.970 1.010 1,203,300 1,184,997 0.9848 0.936 0.926 0.936 0.917 0.955 1,273,259 0.9307 5.32%
2011-10-10 0 0.940 0.940 0.960 0.910 0.960 141,500 132,161 0.9340 0.888 0.888 0.907 0.860 0.907 149,727 0.8827 -4.08%
2011-10-07 0 0.980 0.970 0.990 0.940 0.990 654,300 641,785 0.9809 0.926 0.917 0.936 0.888 0.936 692,341 0.9270 5.38%
2011-10-06 0 0.930 0.930 0.940 0.920 0.980 292,138 277,994 0.9516 0.879 0.879 0.888 0.869 0.926 309,123 0.8993 1.09%
2011-10-04 0 0.920 0.910 0.920 0.910 0.970 223,500 206,770 0.9251 0.869 0.860 0.869 0.860 0.917 236,494 0.8743 -5.15%
2011-10-03 0 0.970 0.950 0.970 0.950 1.030 205,100 198,194 0.9663 0.917 0.898 0.917 0.898 0.973 217,024 0.9132 -5.83%
2011-09-30 0 1.030 1.010 1.040 1.010 1.040 527,155 540,635 1.0256 0.973 0.955 0.983 0.955 0.983 557,804 0.9692 0.00%
2011-09-28 0 1.030 1.020 1.030 1.000 1.040 358,300 365,143 1.0191 0.973 0.964 0.973 0.945 0.983 379,131 0.9631 -0.96%
2011-09-27 0 1.040 1.020 1.050 1.000 1.050 632,800 655,721 1.0362 0.983 0.964 0.992 0.945 0.992 669,591 0.9793 2.97%
2011-09-26 0 1.010 1.000 1.010 0.950 1.070 926,300 932,166 1.0063 0.955 0.945 0.955 0.898 1.011 980,155 0.9510 -5.61%
2011-09-23 0 1.070 1.050 1.080 1.000 1.080 869,485 898,500 1.0334 1.011 0.992 1.021 0.945 1.021 920,036 0.9766 -6.14%
2011-09-22 0 1.140 1.110 1.140 1.100 1.200 796,100 906,940 1.1392 1.077 1.049 1.077 1.040 1.134 842,385 1.0766 -5.00%
2011-09-21 0 1.200 1.170 1.200 1.170 1.210 390,000 460,160 1.1799 1.134 1.106 1.134 1.106 1.144 412,674 1.1151 0.84%
2011-09-20 0 1.190 1.180 1.190 1.170 1.210 784,200 930,029 1.1860 1.125 1.115 1.125 1.106 1.144 829,793 1.1208 0.85%
2011-09-19 0 1.180 1.180 1.190 1.180 1.230 726,000 864,590 1.1909 1.115 1.115 1.125 1.115 1.162 768,209 1.1255 -3.28%
2011-09-16 0 1.220 1.200 1.220 1.200 1.250 237,500 287,375 1.2100 1.153 1.134 1.153 1.134 1.181 251,308 1.1435 0.00%
2011-09-15 0 1.220 1.220 1.230 1.210 1.250 216,200 265,550 1.2283 1.153 1.153 1.162 1.144 1.181 228,770 1.1608 0.83%
2011-09-14 0 1.210 1.200 1.220 1.160 1.250 1,013,183 1,220,562 1.2047 1.144 1.134 1.153 1.096 1.181 1,072,089 1.1385 -1.63%
2011-09-12 0 1.230 1.210 1.240 1.180 1.250 1,411,966 1,728,377 1.2241 1.162 1.144 1.172 1.115 1.181 1,494,057 1.1568 -1.60%
2011-09-09 0 1.250 1.250 1.260 1.190 1.280 3,044,200 3,821,695 1.2554 1.181 1.181 1.191 1.125 1.210 3,221,188 1.1864 5.93%
2011-09-08 0 1.180 1.150 1.170 1.150 1.200 394,900 464,479 1.1762 1.115 1.087 1.106 1.087 1.134 417,859 1.1116 0.00%
2011-09-07 0 1.180 1.170 1.190 1.150 1.200 112,446 132,121 1.1750 1.115 1.106 1.125 1.087 1.134 118,984 1.1104 3.51%
2011-09-06 0 1.140 1.130 1.140 1.110 1.150 348,460 395,429 1.1348 1.077 1.068 1.077 1.049 1.087 368,719 1.0724 1.79%
2011-09-05 0 1.120 1.110 1.150 1.120 1.170 526,000 594,480 1.1302 1.058 1.049 1.087 1.058 1.106 556,581 1.0681 -4.27%
2011-09-02 0 1.170 1.160 1.170 1.150 1.180 411,176 476,485 1.1588 1.106 1.096 1.106 1.087 1.115 435,082 1.0952 -3.31%
2011-09-01 0 1.210 1.190 1.210 1.180 1.240 707,300 855,585 1.2096 1.144 1.125 1.144 1.115 1.172 748,422 1.1432 -2.42%
2011-08-31 0 1.240 1.220 1.250 1.150 1.240 1,199,100 1,424,269 1.1878 1.172 1.153 1.181 1.087 1.172 1,268,815 1.1225 0.81%
2011-08-30 0 1.230 1.220 1.230 1.220 1.320 2,147,800 2,690,652 1.2527 1.162 1.153 1.162 1.153 1.247 2,272,672 1.1839 0.82%
2011-08-29 0 1.220 1.220 1.230 1.180 1.240 1,081,461 1,307,991 1.2095 1.153 1.153 1.162 1.115 1.172 1,144,337 1.1430 3.39%
2011-08-26 0 1.180 1.170 1.180 1.180 1.230 1,340,200 1,599,684 1.1936 1.115 1.106 1.115 1.115 1.162 1,418,119 1.1280 -2.48%
2011-08-25 0 1.210 1.220 1.230 1.150 1.260 4,419,900 5,321,810 1.2041 1.144 1.153 1.162 1.087 1.191 4,676,871 1.1379 13.08%
2011-08-24 0 1.070 1.050 1.070 1.000 1.070 892,300 941,613 1.0553 1.011 0.992 1.011 0.945 1.011 944,178 0.9973 3.88%
2011-08-23 0 1.030 1.030 1.040 1.000 1.030 297,600 300,504 1.0098 0.973 0.973 0.983 0.945 0.973 314,902 0.9543 3.00%
2011-08-22 0 1.000 0.980 1.000 1.000 1.060 411,040 416,449 1.0132 0.945 0.926 0.945 0.945 1.002 434,938 0.9575 -1.96%
2011-08-19 0 1.020 1.000 1.020 1.000 1.060 705,260 717,386 1.0172 0.964 0.945 0.964 0.945 1.002 746,263 0.9613 -5.56%
2011-08-18 0 1.080 1.050 1.090 1.040 1.080 191,000 201,335 1.0541 1.021 0.992 1.030 0.983 1.021 202,105 0.9962 0.00%
2011-08-17 0 1.080 1.050 1.090 1.030 1.100 744,300 787,105 1.0575 1.021 0.992 1.030 0.973 1.040 787,573 0.9994 -1.82%
2011-08-16 0 1.100 1.080 1.100 1.080 1.100 443,200 482,760 1.0893 1.040 1.021 1.040 1.021 1.040 468,967 1.0294 1.85%
2011-08-15 0 1.080 1.080 1.090 1.030 1.090 637,100 673,362 1.0569 1.021 1.021 1.030 0.973 1.030 674,141 0.9988 2.86%
2011-08-12 0 1.050 1.020 1.050 1.020 1.090 1,597,000 1,650,350 1.0334 0.992 0.964 0.992 0.964 1.030 1,689,849 0.9766 -2.78%
2011-08-11 0 1.080 1.030 1.080 1.000 1.090 669,100 694,755 1.0383 1.021 0.973 1.021 0.945 1.030 708,001 0.9813 1.89%
2011-08-10 0 1.060 1.060 1.080 1.060 1.200 905,800 1,004,159 1.1086 1.002 1.002 1.021 1.002 1.134 958,463 1.0477 -3.64%
2011-08-09 0 1.100 1.100 1.120 1.000 1.140 1,304,900 1,387,090 1.0630 1.040 1.040 1.058 0.945 1.077 1,380,766 1.0046 -5.17%
2011-08-08 0 1.160 1.140 1.170 1.080 1.170 1,565,900 1,729,456 1.1044 1.096 1.077 1.106 1.021 1.106 1,656,941 1.0438 -1.69%
2011-08-05 0 1.180 1.180 1.190 1.160 1.240 1,037,600 1,235,373 1.1906 1.115 1.115 1.125 1.096 1.172 1,097,926 1.1252 -6.35%
2011-08-04 0 1.260 1.260 1.300 1.260 1.390 1,987,900 2,583,365 1.2995 1.191 1.191 1.229 1.191 1.314 2,103,476 1.2281 -8.70%
2011-08-03 0 1.380 1.350 1.380 1.290 1.380 1,805,000 2,389,369 1.3238 1.304 1.276 1.304 1.219 1.304 1,909,942 1.2510 -0.72%
2011-08-02 0 1.390 1.390 1.400 1.390 1.410 219,000 305,550 1.3952 1.314 1.314 1.323 1.314 1.333 231,733 1.3185 -0.71%
2011-08-01 0 1.400 1.400 1.420 1.390 1.430 129,800 183,556 1.4141 1.323 1.323 1.342 1.314 1.351 137,347 1.3364 -0.71%
2011-07-29 0 1.410 1.400 1.420 1.400 1.430 275,000 388,600 1.4131 1.333 1.323 1.342 1.323 1.351 290,988 1.3354 -0.70%
2011-07-28 0 1.420 1.420 1.440 1.420 1.460 77,100 111,070 1.4406 1.342 1.342 1.361 1.342 1.380 81,583 1.3614 -0.70%
2011-07-27 0 1.430 1.430 1.470 1.400 1.480 364,800 528,156 1.4478 1.351 1.351 1.389 1.323 1.399 386,009 1.3682 2.14%
2011-07-26 0 1.400 1.390 1.420 1.380 1.410 279,000 386,155 1.3841 1.323 1.314 1.342 1.304 1.333 295,221 1.3080 1.45%
2011-07-25 0 1.380 1.370 1.410 1.380 1.420 378,100 529,509 1.4004 1.304 1.295 1.333 1.304 1.342 400,083 1.3235 -4.17%
2011-07-22 0 1.440 1.420 1.450 1.410 1.450 237,200 339,435 1.4310 1.361 1.342 1.370 1.333 1.370 250,991 1.3524 2.13%
2011-07-21 0 1.410 1.400 1.410 1.390 1.420 141,000 197,920 1.4037 1.333 1.323 1.333 1.314 1.342 149,198 1.3266 -1.40%
2011-07-20 0 1.430 1.410 1.430 1.400 1.430 114,000 161,130 1.4134 1.351 1.333 1.351 1.323 1.351 120,628 1.3358 3.62%
2011-07-19 0 1.380 1.380 1.390 1.360 1.440 863,000 1,194,620 1.3843 1.304 1.304 1.314 1.285 1.361 913,174 1.3082 -1.43%
2011-07-18 0 1.400 1.400 1.430 1.380 1.460 817,200 1,149,913 1.4071 1.323 1.323 1.351 1.304 1.380 864,712 1.3298 -1.41%
2011-07-15 0 1.420 1.420 1.440 1.410 1.440 348,400 496,098 1.4239 1.342 1.342 1.361 1.333 1.361 368,656 1.3457 -0.70%
2011-07-14 0 1.430 1.420 1.450 1.420 1.460 801,400 1,153,020 1.4388 1.351 1.342 1.370 1.342 1.380 847,993 1.3597 -2.05%
2011-07-13 0 1.460 1.450 1.460 1.440 1.500 566,600 838,757 1.4803 1.380 1.370 1.380 1.361 1.418 599,542 1.3990 0.00%
2011-07-12 0 1.460 1.440 1.450 1.420 1.540 1,286,100 1,871,573 1.4552 1.380 1.361 1.370 1.342 1.455 1,360,873 1.3753 -3.31%
2011-07-11 0 1.510 1.510 1.550 1.510 1.540 519,400 787,529 1.5162 1.427 1.427 1.465 1.427 1.455 549,598 1.4329 -1.95%
2011-07-08 0 1.540 1.510 1.540 1.450 1.580 2,175,000 3,245,783 1.4923 1.455 1.427 1.455 1.370 1.493 2,301,453 1.4103 6.21%
2011-07-07 0 1.450 1.450 1.470 1.450 1.480 1,002,400 1,461,663 1.4582 1.370 1.370 1.389 1.370 1.399 1,060,679 1.3780 -2.03%
2011-07-06 0 1.480 1.470 1.490 1.460 1.530 933,300 1,382,425 1.4812 1.399 1.389 1.408 1.380 1.446 987,562 1.3998 -1.33%
2011-07-05 0 1.500 1.490 1.500 1.460 1.580 2,295,300 3,438,744 1.4982 1.418 1.408 1.418 1.380 1.493 2,428,748 1.4159 -2.60%
2011-07-04 0 1.540 1.530 1.550 1.530 1.600 791,900 1,227,653 1.5503 1.455 1.446 1.465 1.446 1.512 837,941 1.4651 -1.91%
2011-06-30 0 1.570 1.540 1.570 1.530 1.570 522,700 806,579 1.5431 1.484 1.455 1.484 1.446 1.484 553,090 1.4583 1.29%
2011-06-29 0 1.550 1.520 1.560 1.510 1.630 2,183,300 3,400,832 1.5577 1.465 1.436 1.474 1.427 1.540 2,310,236 1.4721 -1.27%
2011-06-28 0 1.570 1.540 1.570 1.490 1.610 1,647,300 2,566,770 1.5582 1.484 1.455 1.484 1.408 1.522 1,743,073 1.4726 5.37%
2011-06-27 0 1.490 1.460 1.490 1.400 1.490 628,600 908,890 1.4459 1.408 1.380 1.408 1.323 1.408 665,147 1.3665 3.47%
2011-06-24 0 1.440 1.430 1.440 1.400 1.470 1,044,000 1,500,513 1.4373 1.361 1.351 1.361 1.323 1.389 1,104,698 1.3583 4.35%
2011-06-23 0 1.380 1.380 1.430 1.360 1.480 1,019,600 1,439,884 1.4122 1.304 1.304 1.351 1.285 1.399 1,078,879 1.3346 -2.82%
2011-06-22 0 1.420 1.410 1.460 1.380 1.490 767,174 1,096,274 1.4290 1.342 1.333 1.380 1.304 1.408 811,777 1.3505 1.43%
2011-06-21 0 1.400 1.380 1.400 1.320 1.440 676,700 929,599 1.3737 1.323 1.304 1.323 1.247 1.361 716,043 1.2982 1.45%
2011-06-20 0 1.380 1.380 1.390 1.350 1.540 1,945,500 2,776,480 1.4271 1.304 1.304 1.314 1.276 1.455 2,058,610 1.3487 -9.80%
2011-06-17 0 1.530 1.500 1.540 1.500 1.620 610,100 926,999 1.5194 1.446 1.418 1.455 1.418 1.531 645,571 1.4359 -1.29%
2011-06-16 0 1.550 1.530 1.550 1.530 1.610 519,000 814,760 1.5699 1.465 1.446 1.465 1.446 1.522 549,174 1.4836 -6.06%
2011-06-15 0 1.650 1.640 1.650 1.600 1.680 489,500 795,925 1.6260 1.559 1.550 1.559 1.512 1.588 517,959 1.5367 1.23%
2011-06-14 0 1.680 1.670 1.680 1.630 1.680 225,300 374,765 1.6634 1.540 1.531 1.540 1.495 1.540 245,712 1.5252 1.20%
2011-06-13 0 1.660 1.650 1.670 1.600 1.680 337,600 558,043 1.6530 1.522 1.513 1.531 1.467 1.540 368,186 1.5157 -1.19%
2011-06-10 0 1.680 1.680 1.700 1.650 1.690 179,100 298,912 1.6690 1.540 1.540 1.559 1.513 1.550 195,326 1.5303 0.00%
2011-06-09 0 1.680 1.670 1.680 1.640 1.700 566,000 946,742 1.6727 1.540 1.531 1.540 1.504 1.559 617,278 1.5337 -1.18%
2011-06-08 0 1.700 1.700 1.730 1.690 1.740 181,700 309,250 1.7020 1.559 1.559 1.586 1.550 1.595 198,162 1.5606 -1.16%
2011-06-07 0 1.720 1.710 1.720 1.700 1.740 121,100 207,917 1.7169 1.577 1.568 1.577 1.559 1.595 132,071 1.5743 0.00%
2011-06-03 0 1.720 1.720 1.740 1.720 1.750 170,100 295,298 1.7360 1.577 1.577 1.595 1.577 1.605 185,511 1.5918 -1.71%
2011-06-02 0 1.750 1.750 1.760 1.730 1.780 68,500 120,170 1.7543 1.605 1.605 1.614 1.586 1.632 74,706 1.6086 0.00%
2011-06-01 0 1.750 1.750 1.760 1.750 1.760 59,800 104,739 1.7515 1.605 1.605 1.614 1.605 1.614 65,218 1.6060 -1.69%
2011-05-31 0 1.780 1.830 1.840 1.690 1.830 644,600 1,127,744 1.7495 1.632 1.678 1.687 1.550 1.678 702,999 1.6042 5.33%
2011-05-30 0 1.690 1.690 1.720 1.690 1.740 92,700 158,020 1.7046 1.550 1.550 1.577 1.550 1.595 101,098 1.5630 0.00%
2011-05-27 0 1.690 1.690 1.700 1.670 1.700 430,000 729,517 1.6966 1.550 1.550 1.559 1.531 1.559 468,957 1.5556 0.00%
2011-05-26 0 1.690 1.680 1.690 1.680 1.700 155,900 263,092 1.6876 1.550 1.540 1.550 1.540 1.559 170,024 1.5474 0.00%
2011-05-25 0 1.690 1.680 1.690 1.670 1.700 228,700 384,230 1.6801 1.550 1.540 1.550 1.531 1.559 249,420 1.5405 0.00%
2011-05-24 0 1.690 1.690 1.700 1.690 1.710 349,200 594,443 1.7023 1.550 1.550 1.559 1.550 1.568 380,837 1.5609 -0.59%
2011-05-23 0 1.700 1.690 1.700 1.690 1.720 420,400 715,550 1.7021 1.559 1.550 1.559 1.550 1.577 458,487 1.5607 -1.73%
2011-05-20 0 1.730 1.720 1.750 1.730 1.770 1,404,500 2,458,625 1.7505 1.586 1.577 1.605 1.586 1.623 1,531,745 1.6051 -3.35%
2011-05-19 0 1.790 1.760 1.790 1.760 1.790 172,500 306,930 1.7793 1.641 1.614 1.641 1.614 1.641 188,128 1.6315 -0.56%
2011-05-18 0 1.800 1.780 1.800 1.770 1.800 296,100 527,504 1.7815 1.650 1.632 1.650 1.623 1.650 322,926 1.6335 1.12%
2011-05-17 0 1.780 1.780 1.800 1.770 1.800 162,526 291,090 1.7910 1.632 1.632 1.650 1.623 1.650 177,250 1.6423 -1.11%
2011-05-16 0 1.800 1.770 1.800 1.760 1.800 834,100 1,490,106 1.7865 1.650 1.623 1.650 1.614 1.650 909,668 1.6381 0.00%
2011-05-13 0 1.800 1.800 1.820 1.790 1.800 316,100 567,472 1.7952 1.650 1.650 1.669 1.641 1.650 344,738 1.6461 0.00%
2011-05-12 0 1.800 1.800 1.820 1.790 1.820 772,800 1,394,988 1.8051 1.650 1.650 1.669 1.641 1.669 842,814 1.6552 -2.17%
2011-05-11 0 1.840 1.820 1.840 1.810 1.840 390,600 710,402 1.8187 1.687 1.669 1.687 1.660 1.687 425,988 1.6677 1.10%
2011-05-09 0 1.820 1.810 1.820 1.810 1.830 623,500 1,135,605 1.8213 1.669 1.660 1.669 1.660 1.678 679,988 1.6700 0.55%
2011-05-06 0 1.810 1.810 1.820 1.780 1.850 993,700 1,804,837 1.8163 1.660 1.660 1.669 1.632 1.696 1,083,727 1.6654 0.56%
2011-05-05 0 1.800 1.800 1.820 1.800 1.830 280,700 508,552 1.8117 1.650 1.650 1.669 1.650 1.678 306,131 1.6612 -0.55%
2011-05-04 0 1.810 1.810 1.820 1.800 1.830 790,000 1,432,483 1.8133 1.660 1.660 1.669 1.650 1.678 861,572 1.6626 -2.69%
2011-05-03 0 1.860 1.850 1.860 1.830 1.890 796,900 1,490,300 1.8701 1.705 1.696 1.705 1.678 1.733 869,097 1.7148 0.54%
2011-04-29 0 1.850 1.840 1.850 1.830 1.850 547,400 1,007,934 1.8413 1.696 1.687 1.696 1.678 1.696 596,993 1.6884 -0.54%
2011-04-28 0 1.860 1.850 1.860 1.850 1.880 433,100 804,920 1.8585 1.705 1.696 1.705 1.696 1.724 472,338 1.7041 -0.53%
2011-04-27 0 1.870 1.850 1.870 1.840 1.880 547,600 1,017,716 1.8585 1.715 1.696 1.715 1.687 1.724 597,211 1.7041 -0.53%
2011-04-26 0 1.880 1.840 1.880 1.840 1.880 461,100 854,010 1.8521 1.724 1.687 1.724 1.687 1.724 502,875 1.6983 -0.53%
2011-04-21 0 1.890 1.870 1.890 1.860 1.890 516,500 969,658 1.8774 1.733 1.715 1.733 1.705 1.733 563,294 1.7214 1.07%
2011-04-20 0 1.870 1.850 1.870 1.840 1.890 492,600 914,135 1.8557 1.715 1.696 1.715 1.687 1.733 537,228 1.7016 1.08%
2011-04-19 0 1.850 1.840 1.850 1.840 1.870 549,900 1,012,481 1.8412 1.696 1.687 1.696 1.687 1.715 599,720 1.6883 -0.54%
2011-04-18 0 1.860 1.860 1.870 1.860 1.900 738,800 1,383,464 1.8726 1.705 1.705 1.715 1.705 1.742 805,734 1.7170 -2.11%
2011-04-15 0 1.900 1.890 1.900 1.880 1.920 972,400 1,849,758 1.9023 1.742 1.733 1.742 1.724 1.761 1,060,497 1.7442 0.53%
2011-04-14 0 1.890 1.880 1.900 1.850 1.930 2,657,000 5,003,919 1.8833 1.733 1.724 1.742 1.696 1.770 2,897,718 1.7268 2.16%
2011-04-13 0 1.850 1.840 1.850 1.820 1.850 695,000 1,278,400 1.8394 1.696 1.687 1.696 1.669 1.696 757,965 1.6866 -0.54%
2011-04-12 0 1.860 1.850 1.860 1.830 1.870 596,500 1,106,530 1.8550 1.705 1.696 1.705 1.678 1.715 650,542 1.7009 -0.53%
2011-04-11 0 1.870 1.850 1.870 1.820 1.870 1,311,600 2,429,001 1.8519 1.715 1.696 1.715 1.669 1.715 1,430,428 1.6981 -0.53%
2011-04-08 0 1.880 1.850 1.870 1.830 1.880 1,385,700 2,567,225 1.8527 1.724 1.696 1.715 1.678 1.724 1,511,241 1.6988 1.08%
2011-04-07 0 1.860 1.850 1.860 1.840 1.870 733,200 1,356,006 1.8494 1.705 1.696 1.705 1.687 1.715 799,626 1.6958 0.54%
2011-04-06 0 1.850 1.850 1.860 1.830 1.900 1,523,000 2,818,973 1.8509 1.696 1.696 1.705 1.678 1.742 1,660,980 1.6972 -2.12%
2011-04-04 0 1.890 1.890 1.900 1.870 1.900 1,349,200 2,543,335 1.8851 1.733 1.733 1.742 1.715 1.742 1,471,435 1.7285 0.53%
2011-04-01 0 1.880 1.860 1.880 1.850 1.880 1,399,100 2,607,356 1.8636 1.724 1.705 1.724 1.696 1.724 1,525,855 1.7088 -0.53%
2011-03-31 0 1.890 1.880 1.890 1.870 1.900 1,958,200 3,683,252 1.8809 1.733 1.724 1.733 1.715 1.742 2,135,609 1.7247 0.00%
2011-03-30 0 1.890 1.880 1.890 1.840 1.910 1,677,900 3,142,660 1.8730 1.733 1.724 1.733 1.687 1.751 1,829,914 1.7174 0.53%
2011-03-29 0 1.880 1.880 1.890 1.830 1.900 2,663,600 4,980,588 1.8699 1.724 1.724 1.733 1.678 1.742 2,904,916 1.7145 0.53%
2011-03-28 0 1.870 1.860 1.870 1.820 1.960 8,954,800 16,877,895 1.8848 1.715 1.705 1.715 1.669 1.797 9,766,085 1.7282 6.86%
2011-03-25 0 1.750 1.750 1.760 1.750 1.770 743,600 1,307,313 1.7581 1.605 1.605 1.614 1.605 1.623 810,969 1.6120 -0.57%
2011-03-24 0 1.760 1.760 1.770 1.760 1.780 2,157,100 3,798,933 1.7611 1.614 1.614 1.623 1.614 1.632 2,352,529 1.6148 0.00%
2011-03-23 0 1.760 1.740 1.760 1.740 1.770 1,729,800 3,031,413 1.7525 1.614 1.595 1.614 1.595 1.623 1,886,516 1.6069 0.57%
2011-03-22 0 1.750 1.750 1.760 1.730 1.780 1,000,400 1,754,603 1.7539 1.605 1.605 1.614 1.586 1.632 1,091,034 1.6082 -1.13%
2011-03-21 0 1.770 1.750 1.770 1.750 1.770 922,300 1,625,869 1.7628 1.623 1.605 1.623 1.605 1.623 1,005,858 1.6164 2.31%
2011-03-18 0 1.730 1.720 1.730 1.680 1.730 1,721,000 2,957,004 1.7182 1.586 1.577 1.586 1.540 1.586 1,876,919 1.5755 2.98%
2011-03-17 0 1.680 1.670 1.690 1.630 1.690 766,900 1,279,636 1.6686 1.540 1.531 1.550 1.495 1.550 836,379 1.5300 -2.33%
2011-03-16 0 1.720 1.700 1.720 1.640 1.720 7,423,400 12,258,831 1.6514 1.577 1.559 1.577 1.504 1.577 8,095,944 1.5142 1.78%
2011-03-15 0 1.690 1.680 1.690 1.630 1.720 2,545,500 4,252,833 1.6707 1.550 1.540 1.550 1.495 1.577 2,776,117 1.5319 -2.87%
2011-03-14 0 1.740 1.720 1.750 1.700 1.740 399,700 682,668 1.7080 1.595 1.577 1.605 1.559 1.595 435,912 1.5661 1.16%
2011-03-11 0 1.720 1.720 1.730 1.700 1.750 680,000 1,167,460 1.7169 1.577 1.577 1.586 1.559 1.605 741,607 1.5742 -2.82%
2011-03-10 0 1.770 1.750 1.770 1.700 1.780 4,021,300 6,923,700 1.7218 1.623 1.605 1.623 1.559 1.632 4,385,621 1.5787 -0.56%
2011-03-09 0 1.780 1.770 1.780 1.750 1.790 1,726,100 3,046,378 1.7649 1.632 1.623 1.632 1.605 1.641 1,882,481 1.6183 -1.11%
2011-03-08 0 1.800 1.780 1.800 1.760 1.800 304,600 541,889 1.7790 1.650 1.632 1.650 1.614 1.650 332,196 1.6312 0.00%
2011-03-07 0 1.800 1.790 1.800 1.780 1.820 191,700 344,489 1.7970 1.650 1.641 1.650 1.632 1.669 209,068 1.6477 0.00%
2011-03-04 0 1.800 1.800 1.810 1.780 1.810 930,800 1,675,389 1.7999 1.650 1.650 1.660 1.632 1.660 1,015,128 1.6504 1.69%
2011-03-03 0 1.770 1.750 1.770 1.740 1.770 564,800 990,611 1.7539 1.623 1.605 1.623 1.595 1.623 615,970 1.6082 2.31%
2011-03-02 0 1.730 1.730 1.750 1.720 1.760 870,100 1,524,750 1.7524 1.586 1.586 1.605 1.577 1.614 948,929 1.6068 -2.26%
2011-03-01 0 1.770 1.780 1.790 1.740 1.790 129,200 228,732 1.7704 1.623 1.632 1.641 1.595 1.641 140,905 1.6233 1.14%
2011-02-28 0 1.750 1.760 1.790 1.740 1.810 168,100 296,512 1.7639 1.605 1.614 1.641 1.595 1.660 183,329 1.6174 -1.13%
2011-02-25 0 1.770 1.780 1.790 1.720 1.790 664,200 1,161,594 1.7489 1.623 1.632 1.641 1.577 1.641 724,375 1.6036 -1.67%
2011-02-24 0 1.800 1.750 1.800 1.750 1.820 334,600 596,224 1.7819 1.650 1.605 1.650 1.605 1.669 364,914 1.6339 -1.10%
2011-02-23 0 1.820 1.800 1.830 1.790 1.820 242,600 438,651 1.8081 1.669 1.650 1.678 1.641 1.669 264,579 1.6579 -1.09%
2011-02-22 0 1.840 1.800 1.840 1.790 1.900 484,100 879,737 1.8173 1.687 1.650 1.687 1.641 1.742 527,958 1.6663 -2.13%
2011-02-21 0 1.880 1.850 1.880 1.830 1.920 464,900 866,262 1.8633 1.724 1.696 1.724 1.678 1.761 507,019 1.7085 -1.05%
2011-02-18 0 1.900 1.850 1.900 1.860 1.940 449,400 850,941 1.8935 1.742 1.696 1.742 1.705 1.779 490,115 1.7362 0.00%
2011-02-17 0 1.900 1.890 1.900 1.880 1.920 841,200 1,593,837 1.8947 1.742 1.733 1.742 1.724 1.761 917,411 1.7373 1.06%
2011-02-16 0 1.880 1.850 1.880 1.770 1.880 1,691,535 3,125,545 1.8478 1.724 1.696 1.724 1.623 1.724 1,844,784 1.6943 3.30%
2011-02-15 0 1.820 1.760 1.820 1.760 1.840 558,400 1,017,180 1.8216 1.669 1.614 1.669 1.614 1.687 608,990 1.6703 2.25%
2011-02-14 0 1.780 1.770 1.800 1.760 1.810 329,400 587,455 1.7834 1.632 1.623 1.650 1.614 1.660 359,243 1.6353 1.14%
2011-02-11 0 1.760 1.750 1.760 1.710 1.780 945,200 1,644,005 1.7393 1.614 1.605 1.614 1.568 1.632 1,030,833 1.5948 -1.12%
2011-02-10 0 1.780 1.780 1.790 1.780 1.820 225,000 405,300 1.8013 1.632 1.632 1.641 1.632 1.669 245,385 1.6517 -2.73%
2011-02-09 0 1.830 1.830 1.850 1.810 1.880 137,100 252,130 1.8390 1.678 1.678 1.696 1.660 1.724 149,521 1.6863 -1.61%
2011-02-08 0 1.860 1.840 1.860 1.820 1.870 302,600 560,578 1.8525 1.705 1.687 1.705 1.669 1.715 330,015 1.6986 0.54%
2011-02-07 0 1.850 1.840 1.850 1.830 1.870 645,100 1,187,290 1.8405 1.696 1.687 1.696 1.678 1.715 703,545 1.6876 1.09%
2011-02-02 0 1.830 1.820 1.830 1.810 1.840 274,300 499,484 1.8209 1.678 1.669 1.678 1.660 1.687 299,151 1.6697 0.00%
2011-02-01 0 1.830 1.800 1.830 1.800 1.840 333,600 606,276 1.8174 1.678 1.650 1.678 1.650 1.687 363,823 1.6664 0.55%
2011-01-31 0 1.820 1.780 1.820 1.780 1.820 300,600 538,180 1.7904 1.669 1.632 1.669 1.632 1.669 327,834 1.6416 0.55%
2011-01-28 0 1.810 1.790 1.810 1.780 1.810 350,700 628,265 1.7915 1.660 1.641 1.660 1.632 1.660 382,473 1.6426 0.00%
2011-01-27 0 1.810 1.800 1.820 1.790 1.810 126,200 227,762 1.8048 1.660 1.650 1.669 1.641 1.660 137,633 1.6548 1.12%
2011-01-26 0 1.790 1.790 1.800 1.780 1.810 329,200 590,813 1.7947 1.641 1.641 1.650 1.632 1.660 359,025 1.6456 -1.10%
2011-01-25 0 1.810 1.800 1.810 1.790 1.820 253,100 457,067 1.8059 1.660 1.650 1.660 1.641 1.669 276,030 1.6559 -0.55%
2011-01-24 0 1.820 1.800 1.820 1.800 1.840 667,030 1,219,507 1.8283 1.669 1.650 1.669 1.650 1.687 727,461 1.6764 -1.09%
2011-01-21 0 1.840 1.840 1.850 1.810 1.840 721,100 1,313,177 1.8211 1.687 1.687 1.696 1.660 1.687 786,430 1.6698 0.00%
2011-01-20 0 1.840 1.840 1.850 1.830 1.850 461,700 848,889 1.8386 1.687 1.687 1.696 1.678 1.696 503,529 1.6859 -1.60%
2011-01-19 0 1.870 1.860 1.870 1.850 1.870 326,500 607,569 1.8609 1.715 1.705 1.715 1.696 1.715 356,080 1.7063 0.00%
2011-01-18 0 1.870 1.850 1.870 1.850 1.870 763,300 1,424,916 1.8668 1.715 1.696 1.715 1.696 1.715 832,453 1.7117 0.00%
2011-01-17 0 1.870 1.840 1.880 1.830 1.890 662,600 1,228,056 1.8534 1.715 1.687 1.724 1.678 1.733 722,630 1.6994 -0.53%
2011-01-14 0 1.880 1.860 1.890 1.850 1.890 759,000 1,411,896 1.8602 1.724 1.705 1.733 1.696 1.733 827,764 1.7057 0.00%
2011-01-13 0 1.880 1.880 1.890 1.830 1.900 1,759,700 3,289,739 1.8695 1.724 1.724 1.733 1.678 1.742 1,919,125 1.7142 2.73%
2011-01-12 0 1.830 1.820 1.830 1.810 1.830 450,100 818,226 1.8179 1.678 1.669 1.678 1.660 1.678 490,878 1.6669 0.55%
2011-01-11 0 1.820 1.820 1.830 1.810 1.830 219,100 398,776 1.8201 1.669 1.669 1.678 1.660 1.678 238,950 1.6689 -1.09%
2011-01-10 0 1.840 1.800 1.840 1.790 1.840 779,400 1,413,966 1.8142 1.687 1.650 1.687 1.641 1.687 850,012 1.6635 1.10%
2011-01-07 0 1.820 1.810 1.820 1.790 1.820 1,004,800 1,809,621 1.8010 1.669 1.660 1.669 1.641 1.669 1,095,833 1.6514 0.00%
2011-01-06 0 1.820 1.810 1.820 1.790 1.860 949,800 1,717,267 1.8080 1.669 1.660 1.669 1.641 1.705 1,035,850 1.6578 -0.55%
2011-01-05 0 1.830 1.790 1.830 1.790 1.830 1,269,400 2,297,345 1.8098 1.678 1.641 1.678 1.641 1.678 1,384,405 1.6594 0.00%
2011-01-04 0 1.830 1.830 1.840 1.810 1.840 237,400 434,078 1.8285 1.678 1.678 1.687 1.660 1.687 258,908 1.6766 1.10%
2011-01-03 0 1.810 1.810 1.830 1.800 1.830 206,900 374,822 1.8116 1.660 1.660 1.678 1.650 1.678 225,645 1.6611 0.56%
2010-12-31 0 1.800 1.790 1.800 1.790 1.800 273,100 490,394 1.7957 1.650 1.641 1.650 1.641 1.650 297,842 1.6465 0.56%
2010-12-30 0 1.790 1.790 1.800 1.770 1.800 660,400 1,177,937 1.7837 1.641 1.641 1.650 1.623 1.650 720,231 1.6355 -0.56%
2010-12-29 0 1.800 1.800 1.820 1.800 1.820 291,000 524,170 1.8013 1.650 1.650 1.669 1.650 1.669 317,364 1.6516 0.00%
2010-12-28 0 1.800 1.800 1.810 1.790 1.810 384,600 692,198 1.7998 1.650 1.650 1.660 1.641 1.660 419,444 1.6503 -1.10%
2010-12-24 0 1.820 1.810 1.820 1.810 1.820 422,800 768,614 1.8179 1.669 1.660 1.669 1.660 1.669 461,105 1.6669 -0.55%
2010-12-23 0 1.830 1.830 1.840 1.830 1.850 199,100 366,017 1.8384 1.678 1.678 1.687 1.678 1.696 217,138 1.6856 0.00%
2010-12-22 0 1.830 1.820 1.830 1.820 1.840 1,090,900 2,003,250 1.8363 1.678 1.669 1.678 1.669 1.687 1,189,733 1.6838 -1.08%
2010-12-21 0 1.850 1.850 1.870 1.830 1.890 432,700 803,168 1.8562 1.696 1.696 1.715 1.678 1.733 471,902 1.7020 0.00%
2010-12-20 0 1.850 1.830 1.860 1.830 1.860 403,100 745,418 1.8492 1.696 1.678 1.705 1.678 1.705 439,620 1.6956 -1.07%
2010-12-17 0 1.870 1.870 1.880 1.850 1.880 703,300 1,316,289 1.8716 1.715 1.715 1.724 1.696 1.724 767,017 1.7161 1.08%
2010-12-16 0 1.850 1.850 1.880 1.830 1.860 425,300 783,730 1.8428 1.696 1.696 1.724 1.678 1.705 463,831 1.6897 -1.07%
2010-12-15 0 1.870 1.860 1.880 1.840 1.870 763,600 1,412,430 1.8497 1.715 1.705 1.724 1.687 1.715 832,780 1.6960 0.54%
2010-12-14 0 1.860 1.850 1.880 1.840 1.880 374,600 696,031 1.8581 1.705 1.696 1.724 1.687 1.724 408,538 1.7037 -0.53%
2010-12-13 0 1.870 1.850 1.870 1.850 1.910 423,400 792,720 1.8723 1.715 1.696 1.715 1.696 1.751 461,759 1.7167 0.54%
2010-12-10 0 1.860 1.860 1.870 1.840 1.870 440,000 818,420 1.8600 1.705 1.705 1.715 1.687 1.715 479,863 1.7055 -1.06%
2010-12-09 0 1.880 1.880 1.900 1.880 1.900 518,600 978,475 1.8868 1.724 1.724 1.742 1.724 1.742 565,584 1.7300 0.00%
2010-12-08 0 1.880 1.880 1.900 1.880 1.940 317,600 603,337 1.8997 1.724 1.724 1.742 1.724 1.779 346,374 1.7419 -2.08%
2010-12-07 0 1.920 1.910 1.940 1.870 1.940 346,500 664,745 1.9185 1.761 1.751 1.779 1.715 1.779 377,892 1.7591 -0.52%
2010-12-06 0 1.930 1.900 1.930 1.900 1.950 425,900 816,925 1.9181 1.770 1.742 1.770 1.742 1.788 464,486 1.7588 -1.03%
2010-12-03 0 1.950 1.940 1.950 1.890 1.980 1,502,100 2,910,684 1.9377 1.788 1.779 1.788 1.733 1.816 1,638,187 1.7768 1.04%
2010-12-02 0 1.930 1.900 1.920 1.900 1.950 667,300 1,277,136 1.9139 1.770 1.742 1.761 1.742 1.788 727,756 1.7549 1.58%
2010-12-01 0 1.900 1.880 1.910 1.860 1.920 365,000 688,990 1.8876 1.742 1.724 1.751 1.705 1.761 398,068 1.7308 1.06%
2010-11-30 0 1.880 1.860 1.890 1.860 1.890 467,800 872,240 1.8646 1.724 1.705 1.733 1.705 1.733 510,182 1.7097 -0.53%
2010-11-29 0 1.890 1.890 1.900 1.880 1.900 239,900 452,763 1.8873 1.733 1.733 1.742 1.724 1.742 261,634 1.7305 -0.53%
2010-11-26 0 1.900 1.890 1.900 1.870 1.900 513,000 965,475 1.8820 1.742 1.733 1.742 1.715 1.742 559,477 1.7257 0.00%
2010-11-25 0 1.900 1.880 1.900 1.850 1.900 537,300 1,006,106 1.8725 1.742 1.724 1.742 1.696 1.742 585,978 1.7170 3.26%
2010-11-24 0 1.840 1.840 1.870 1.840 1.880 245,100 456,512 1.8626 1.687 1.687 1.715 1.687 1.724 267,306 1.7078 -1.08%
2010-11-23 0 1.860 1.870 1.890 1.860 1.920 439,100 826,484 1.8822 1.705 1.715 1.733 1.705 1.761 478,881 1.7259 -3.12%
2010-11-22 0 1.920 1.910 1.920 1.890 1.920 670,200 1,276,089 1.9040 1.761 1.751 1.761 1.733 1.761 730,919 1.7459 1.59%
2010-11-19 0 1.890 1.880 1.900 1.860 1.910 463,200 875,111 1.8893 1.733 1.724 1.742 1.705 1.751 505,165 1.7323 -0.53%
2010-11-18 0 1.900 1.890 1.900 1.860 1.910 851,500 1,609,006 1.8896 1.742 1.733 1.742 1.705 1.751 928,644 1.7326 2.15%
2010-11-17 0 1.860 1.860 1.870 1.850 1.880 1,049,700 1,957,742 1.8650 1.705 1.705 1.715 1.696 1.724 1,144,801 1.7101 -2.11%
2010-11-16 0 1.900 1.900 1.910 1.890 1.950 930,500 1,773,746 1.9062 1.742 1.742 1.751 1.733 1.788 1,014,801 1.7479 -1.04%
2010-11-15 0 1.920 1.920 1.930 1.900 1.960 1,264,700 2,424,616 1.9171 1.761 1.761 1.770 1.742 1.797 1,379,279 1.7579 -2.54%
2010-11-12 0 1.970 1.960 1.980 1.950 2.050 2,582,900 5,161,681 1.9984 1.806 1.797 1.816 1.788 1.880 2,816,905 1.8324 -3.90%
2010-11-11 0 2.050 2.050 2.070 2.050 2.090 1,918,000 3,972,692 2.0713 1.880 1.880 1.898 1.880 1.916 2,091,767 1.8992 0.00%
2010-11-10 0 2.050 2.040 2.050 2.040 2.100 2,707,400 5,567,112 2.0563 1.880 1.871 1.880 1.871 1.926 2,952,684 1.8854 0.00%
2010-11-09 0 2.050 2.040 2.060 2.010 2.090 3,090,800 6,347,406 2.0536 1.880 1.871 1.889 1.843 1.916 3,370,820 1.8830 1.99%
2010-11-08 0 2.010 2.000 2.010 1.990 2.050 1,137,000 2,280,540 2.0058 1.843 1.834 1.843 1.825 1.880 1,240,010 1.8391 0.00%
2010-11-05 0 2.010 2.010 2.030 2.000 2.050 2,638,600 5,314,646 2.0142 1.843 1.843 1.861 1.834 1.880 2,877,651 1.8469 0.00%
2010-11-04 0 2.010 2.010 2.020 2.000 2.080 2,210,000 4,454,962 2.0158 1.843 1.843 1.852 1.834 1.907 2,410,221 1.8484 -1.47%
2010-11-03 0 2.040 2.020 2.030 1.960 2.050 6,077,000 12,233,337 2.0131 1.871 1.852 1.861 1.797 1.880 6,627,563 1.8458 4.62%
2010-11-02 0 1.950 1.940 1.950 1.940 1.980 6,206,600 12,152,156 1.9579 1.788 1.779 1.788 1.779 1.816 6,768,904 1.7953 2.63%
2010-11-01 0 1.900 1.890 1.900 1.830 1.930 2,195,200 4,108,472 1.8716 1.742 1.733 1.742 1.678 1.770 2,394,080 1.7161 2.70%
2010-10-29 0 1.850 1.840 1.850 1.830 1.890 2,069,400 3,819,460 1.8457 1.696 1.687 1.696 1.678 1.733 2,256,883 1.6924 -1.07%
2010-10-28 0 1.870 1.870 1.880 1.830 1.930 5,686,000 10,617,437 1.8673 1.715 1.715 1.724 1.678 1.770 6,201,139 1.7122 -1.58%
2010-10-27 0 1.900 1.890 1.900 1.860 1.990 5,448,100 10,386,884 1.9065 1.742 1.733 1.742 1.705 1.825 5,941,686 1.7481 0.53%
2010-10-26 0 1.890 1.880 1.890 1.800 1.960 8,620,700 16,267,159 1.8870 1.733 1.724 1.733 1.650 1.797 9,401,716 1.7302 5.00%
2010-10-25 0 1.800 1.800 1.810 1.790 1.830 1,764,000 3,190,637 1.8088 1.650 1.650 1.660 1.641 1.678 1,923,815 1.6585 -1.10%
2010-10-22 0 1.820 1.820 1.830 1.810 1.840 3,035,600 5,530,023 1.8217 1.669 1.669 1.678 1.660 1.687 3,310,619 1.6704 0.55%
2010-10-21 0 1.810 1.800 1.810 1.800 1.840 1,990,500 3,604,149 1.8107 1.660 1.650 1.660 1.650 1.687 2,170,835 1.6603 0.56%
2010-10-20 0 1.800 1.800 1.810 1.750 1.810 1,394,700 2,497,808 1.7909 1.650 1.650 1.660 1.605 1.660 1,521,057 1.6422 0.56%
2010-10-19 0 1.790 1.790 1.800 1.790 1.830 1,311,100 2,369,971 1.8076 1.641 1.641 1.650 1.641 1.678 1,429,883 1.6575 -1.65%
2010-10-18 0 1.820 1.820 1.840 1.810 1.850 1,482,500 2,702,162 1.8227 1.669 1.669 1.687 1.660 1.696 1,616,811 1.6713 -1.09%
2010-10-15 0 1.840 1.840 1.850 1.820 1.850 2,575,700 4,716,061 1.8310 1.687 1.687 1.696 1.669 1.696 2,809,053 1.6789 0.00%
2010-10-14 0 1.840 1.830 1.840 1.780 1.840 2,593,700 4,753,067 1.8325 1.687 1.678 1.687 1.632 1.687 2,828,684 1.6803 1.66%
2010-10-13 0 1.810 1.800 1.820 1.790 1.830 2,111,900 3,813,604 1.8058 1.660 1.650 1.669 1.641 1.678 2,303,233 1.6558 0.56%
2010-10-12 0 1.800 1.790 1.800 1.780 1.810 1,784,400 3,202,636 1.7948 1.650 1.641 1.650 1.632 1.660 1,946,063 1.6457 -0.55%
2010-10-11 0 1.810 1.800 1.840 1.800 1.830 1,953,600 3,549,803 1.8171 1.660 1.650 1.687 1.650 1.678 2,130,592 1.6661 0.56%
2010-10-08 0 1.800 1.800 1.810 1.790 1.820 2,349,700 4,222,146 1.7969 1.650 1.650 1.660 1.641 1.669 2,562,578 1.6476 -0.55%
2010-10-07 0 1.810 1.800 1.810 1.780 1.830 2,895,200 5,236,465 1.8087 1.660 1.650 1.660 1.632 1.678 3,157,499 1.6584 1.12%
2010-10-06 0 1.790 1.780 1.790 1.750 1.800 5,582,300 9,931,869 1.7792 1.641 1.632 1.641 1.605 1.650 6,088,044 1.6314 2.29%
2010-10-05 0 1.750 1.750 1.780 1.740 1.790 5,203,100 9,180,204 1.7644 1.605 1.605 1.632 1.595 1.641 5,674,489 1.6178 -1.69%
2010-10-04 0 1.780 1.770 1.780 1.750 1.790 3,020,100 5,344,152 1.7695 1.632 1.623 1.632 1.605 1.641 3,293,714 1.6225 0.00%
2010-09-30 0 1.780 1.760 1.780 1.760 1.800 1,237,400 2,188,955 1.7690 1.632 1.614 1.632 1.614 1.650 1,349,506 1.6220 -1.66%
2010-09-29 0 1.810 1.800 1.810 1.760 1.820 1,746,500 3,117,069 1.7848 1.660 1.650 1.660 1.614 1.669 1,904,729 1.6365 0.56%
2010-09-28 0 1.800 1.770 1.800 1.750 1.800 1,644,000 2,917,505 1.7746 1.650 1.623 1.650 1.605 1.650 1,792,943 1.6272 0.56%
2010-09-27 0 1.790 1.780 1.800 1.770 1.830 1,848,700 3,311,712 1.7914 1.641 1.632 1.650 1.623 1.678 2,016,188 1.6426 -0.56%
2010-09-24 0 1.800 1.780 1.800 1.790 1.830 1,306,800 2,349,483 1.7979 1.650 1.632 1.650 1.641 1.678 1,425,193 1.6485 -0.55%
2010-09-22 0 1.810 1.810 1.820 1.800 1.840 1,909,200 3,470,299 1.8177 1.660 1.660 1.669 1.650 1.687 2,082,169 1.6667 -1.09%
2010-09-21 0 1.830 1.820 1.830 1.820 1.850 781,900 1,432,021 1.8315 1.678 1.669 1.678 1.669 1.696 852,738 1.6793 0.00%
2010-09-20 0 1.830 1.830 1.850 1.810 1.850 1,366,500 2,498,607 1.8285 1.678 1.678 1.696 1.660 1.696 1,490,302 1.6766 -0.54%
2010-09-17 0 1.840 1.830 1.850 1.820 1.840 1,051,500 1,928,440 1.8340 1.687 1.678 1.696 1.669 1.687 1,146,764 1.6816 1.10%
2010-09-16 0 1.820 1.820 1.830 1.820 1.850 855,200 1,562,706 1.8273 1.669 1.669 1.678 1.669 1.696 932,679 1.6755 -1.62%
2010-09-15 0 1.850 1.840 1.850 1.840 1.900 610,600 1,133,928 1.8571 1.696 1.687 1.696 1.687 1.742 665,919 1.7028 0.54%
2010-09-14 0 1.840 1.840 1.850 1.820 1.870 1,331,800 2,450,776 1.8402 1.687 1.687 1.696 1.669 1.715 1,452,458 1.6873 -0.54%
2010-09-13 0 1.850 1.840 1.850 1.840 1.870 1,280,400 2,375,909 1.8556 1.696 1.687 1.696 1.687 1.715 1,396,401 1.7015 -0.54%
2010-09-10 0 1.860 1.850 1.860 1.830 1.880 1,279,000 2,374,486 1.8565 1.705 1.696 1.705 1.678 1.724 1,394,875 1.7023 -0.53%
2010-09-09 0 1.870 1.840 1.870 1.820 1.880 2,128,400 3,930,922 1.8469 1.715 1.687 1.715 1.669 1.724 2,321,228 1.6935 1.63%
2010-09-08 0 1.840 1.840 1.850 1.830 1.850 1,160,500 2,136,428 1.8410 1.687 1.687 1.696 1.678 1.696 1,265,639 1.6880 -2.13%
2010-09-07 0 1.880 1.860 1.880 1.810 1.890 3,894,800 7,192,912 1.8468 1.724 1.705 1.724 1.660 1.733 4,247,660 1.6934 0.53%
2010-09-06 0 1.870 1.860 1.870 1.800 1.880 4,293,400 7,974,629 1.8574 1.715 1.705 1.715 1.650 1.724 4,682,373 1.7031 3.31%
2010-09-03 0 1.810 1.810 1.820 1.730 1.840 4,632,800 8,342,164 1.8007 1.660 1.660 1.669 1.586 1.687 5,052,522 1.6511 4.62%
2010-09-02 0 1.730 1.720 1.740 1.720 1.750 1,416,400 2,454,413 1.7329 1.586 1.577 1.595 1.577 1.605 1,544,723 1.5889 1.17%
2010-09-01 0 1.710 1.710 1.720 1.670 1.720 2,563,600 4,343,252 1.6942 1.568 1.568 1.577 1.531 1.577 2,795,857 1.5535 2.40%
2010-08-31 0 1.670 1.660 1.670 1.610 1.730 5,282,700 8,735,109 1.6535 1.531 1.522 1.531 1.476 1.586 5,761,301 1.5162 -3.47%
2010-08-30 0 1.730 1.730 1.740 1.700 1.920 13,144,900 23,305,293 1.7730 1.586 1.586 1.595 1.559 1.761 14,335,799 1.6257 -16.43%
2010-08-27 0 2.070 2.060 2.070 2.060 2.130 1,846,700 3,839,821 2.0793 1.898 1.889 1.898 1.889 1.953 2,014,007 1.9066 -2.36%
2010-08-26 0 2.120 2.120 2.130 2.090 2.120 1,101,600 2,319,247 2.1053 1.944 1.944 1.953 1.916 1.944 1,201,403 1.9304 1.44%
2010-08-25 0 2.090 2.080 2.090 2.070 2.130 2,947,500 6,185,756 2.0986 1.916 1.907 1.916 1.898 1.953 3,214,537 1.9243 -2.34%
2010-08-24 0 2.140 2.140 2.150 2.120 2.160 1,078,900 2,317,552 2.1481 1.962 1.962 1.971 1.944 1.981 1,176,646 1.9696 0.00%
2010-08-23 0 2.140 2.140 2.160 2.140 2.180 1,399,300 3,024,898 2.1617 1.962 1.962 1.981 1.962 1.999 1,526,074 1.9821 -0.93%
2010-08-20 0 2.160 2.160 2.170 2.140 2.180 1,163,900 2,511,180 2.1576 1.981 1.981 1.990 1.962 1.999 1,269,347 1.9783 -1.82%
2010-08-19 0 2.200 2.190 2.200 2.160 2.240 2,567,700 5,643,120 2.1977 2.017 2.008 2.017 1.981 2.054 2,800,328 2.0152 1.38%
2010-08-18 0 2.170 2.160 2.170 2.150 2.190 1,218,000 2,644,257 2.1710 1.990 1.981 1.990 1.971 2.008 1,328,348 1.9906 0.93%
2010-08-17 0 2.150 2.150 2.160 2.140 2.170 861,700 1,854,114 2.1517 1.971 1.971 1.981 1.962 1.990 939,768 1.9729 -0.46%
2010-08-16 0 2.160 2.150 2.160 2.130 2.180 1,257,500 2,723,104 2.1655 1.981 1.971 1.981 1.953 1.999 1,371,427 1.9856 -0.92%
2010-08-13 0 2.180 2.170 2.180 2.140 2.190 1,199,200 2,609,785 2.1763 1.999 1.990 1.999 1.962 2.008 1,307,845 1.9955 0.93%
2010-08-12 0 2.160 2.150 2.160 2.110 2.160 2,209,000 4,703,392 2.1292 1.981 1.971 1.981 1.935 1.981 2,409,131 1.9523 0.00%
2010-08-11 0 2.160 2.160 2.170 2.160 2.270 3,209,800 7,106,724 2.2141 1.981 1.981 1.990 1.981 2.081 3,500,601 2.0301 -3.14%
2010-08-10 0 2.230 2.230 2.240 2.190 2.280 10,681,400 23,955,916 2.2428 2.045 2.045 2.054 2.008 2.091 11,649,111 2.0565 2.29%
2010-08-09 0 2.180 2.170 2.180 2.160 2.200 4,433,100 9,651,714 2.1772 1.999 1.990 1.999 1.981 2.017 4,834,729 1.9963 1.87%
2010-08-06 0 2.140 2.130 2.140 2.110 2.160 1,608,600 3,437,559 2.1370 1.962 1.953 1.962 1.935 1.981 1,754,336 1.9595 0.00%
2010-08-05 0 2.140 2.150 2.160 2.140 2.190 1,738,800 3,755,335 2.1597 1.962 1.971 1.981 1.962 2.008 1,896,331 1.9803 -0.93%
2010-08-04 0 2.160 2.150 2.160 2.100 2.170 3,344,900 7,154,331 2.1389 1.981 1.971 1.981 1.926 1.990 3,647,941 1.9612 1.89%
2010-08-03 0 2.120 2.100 2.120 2.090 2.160 5,276,400 11,190,986 2.1210 1.944 1.926 1.944 1.916 1.981 5,754,430 1.9448 1.44%
2010-08-02 0 2.090 2.090 2.100 2.050 2.110 1,805,500 3,750,527 2.0773 1.916 1.916 1.926 1.880 1.935 1,969,074 1.9047 0.48%
2010-07-30 0 2.080 2.070 2.080 2.070 2.100 1,636,900 3,404,011 2.0795 1.907 1.898 1.907 1.898 1.926 1,785,200 1.9068 0.00%
2010-07-29 0 2.080 2.080 2.090 2.040 2.110 3,843,200 8,037,574 2.0914 1.907 1.907 1.916 1.871 1.935 4,191,385 1.9176 1.46%
2010-07-28 0 2.050 2.050 2.060 2.020 2.060 1,996,700 4,064,538 2.0356 1.880 1.880 1.889 1.852 1.889 2,177,597 1.8665 0.99%
2010-07-27 0 2.030 2.020 2.030 2.020 2.040 2,520,500 5,104,956 2.0254 1.861 1.852 1.861 1.852 1.871 2,748,852 1.8571 -0.49%
2010-07-26 0 2.040 2.030 2.040 2.020 2.070 4,586,700 9,357,089 2.0400 1.871 1.861 1.871 1.852 1.898 5,002,245 1.8706 -0.97%
2010-07-23 0 2.060 2.050 2.060 2.050 2.100 1,936,100 4,029,330 2.0812 1.889 1.880 1.889 1.880 1.926 2,111,506 1.9083 -0.48%
2010-07-22 0 2.070 2.060 2.070 2.040 2.090 929,000 1,923,050 2.0700 1.898 1.889 1.898 1.871 1.916 1,013,165 1.8981 0.00%
2010-07-21 0 2.070 2.060 2.070 2.050 2.080 2,231,000 4,603,530 2.0634 1.898 1.889 1.898 1.880 1.907 2,433,124 1.8920 0.49%
2010-07-20 0 2.060 2.050 2.060 2.030 2.100 1,691,000 3,467,137 2.0503 1.889 1.880 1.889 1.861 1.926 1,844,201 1.8800 -1.44%
2010-07-19 0 2.090 2.060 2.090 1.980 2.100 1,887,000 3,853,387 2.0421 1.916 1.889 1.916 1.816 1.926 2,057,958 1.8724 2.96%
2010-07-16 0 2.030 2.030 2.040 2.000 2.230 5,054,000 10,412,280 2.0602 1.861 1.861 1.871 1.834 2.045 5,511,881 1.8891 -6.88%
2010-07-15 0 2.180 2.180 2.190 2.160 2.230 2,365,000 5,163,860 2.1835 1.999 1.999 2.008 1.981 2.045 2,579,264 2.0021 -3.54%
2010-07-14 0 2.260 2.260 2.270 2.180 2.260 2,698,000 5,973,929 2.2142 2.072 2.072 2.081 1.999 2.072 2,942,433 2.0303 3.67%
2010-07-13 0 2.180 2.170 2.180 2.130 2.180 1,847,000 3,989,630 2.1601 1.999 1.990 1.999 1.953 1.999 2,014,334 1.9806 2.35%
2010-07-12 0 2.130 2.120 2.140 2.090 2.150 2,661,000 5,658,010 2.1263 1.953 1.944 1.962 1.916 1.971 2,902,081 1.9496 1.91%
2010-07-09 0 2.090 2.080 2.090 2.050 2.100 1,176,000 2,450,360 2.0836 1.916 1.907 1.916 1.880 1.926 1,282,543 1.9105 2.45%
2010-07-08 0 2.040 2.040 2.050 2.030 2.100 1,037,000 2,139,400 2.0631 1.871 1.871 1.880 1.861 1.926 1,130,950 1.8917 -0.97%
2010-07-07 0 2.060 2.050 2.060 2.030 2.080 1,269,000 2,601,900 2.0504 1.889 1.880 1.889 1.861 1.907 1,383,969 1.8800 -0.96%
2010-07-06 0 2.080 2.070 2.090 2.000 2.080 2,719,000 5,551,620 2.0418 1.907 1.898 1.916 1.834 1.907 2,965,335 1.8722 4.00%
2010-07-05 0 2.000 1.990 2.000 1.990 2.050 1,359,000 2,733,250 2.0112 1.834 1.825 1.834 1.825 1.880 1,482,122 1.8441 -1.48%
2010-07-02 0 2.030 2.020 2.030 2.010 2.120 2,585,000 5,318,370 2.0574 1.861 1.852 1.861 1.843 1.944 2,819,195 1.8865 -0.98%
2010-06-30 0 2.050 2.050 2.060 1.960 2.050 3,163,000 6,339,240 2.0042 1.880 1.880 1.889 1.797 1.880 3,449,561 1.8377 1.99%
2010-06-29 0 2.010 2.010 2.030 1.990 2.110 7,522,000 15,209,490 2.0220 1.843 1.843 1.861 1.825 1.935 8,203,477 1.8540 -4.74%
2010-06-28 0 2.110 2.110 2.120 2.080 2.150 11,513,000 24,292,370 2.1100 1.935 1.935 1.944 1.907 1.971 12,556,053 1.9347 -3.65%
2010-06-25 0 2.190 2.190 2.200 2.170 2.220 3,695,900 8,109,970 2.1943 2.008 2.008 2.017 1.990 2.036 4,030,740 2.0120 -1.35%
2010-06-24 0 2.220 2.220 2.240 2.220 2.270 1,665,000 3,719,270 2.2338 2.036 2.036 2.054 2.036 2.081 1,815,845 2.0482 -2.20%
2010-06-23 0 2.270 2.230 2.270 2.200 2.270 2,542,000 5,674,080 2.2321 2.081 2.045 2.081 2.017 2.081 2,772,300 2.0467 0.89%
2010-06-22 0 2.250 2.240 2.250 2.230 2.270 2,626,400 5,894,800 2.2444 2.063 2.054 2.063 2.045 2.081 2,864,346 2.0580 0.00%
2010-06-21 0 2.250 2.250 2.260 2.190 2.290 4,661,000 10,406,970 2.2328 2.063 2.063 2.072 2.008 2.100 5,083,276 2.0473 0.90%
2010-06-18 0 2.230 2.220 2.230 2.200 2.280 790,000 1,760,770 2.2288 2.045 2.036 2.045 2.017 2.091 861,572 2.0437 -0.45%
2010-06-17 0 2.240 2.240 2.250 2.230 2.310 1,748,000 3,942,480 2.2554 2.054 2.054 2.063 2.045 2.118 1,906,365 2.0681 -0.88%
2010-06-15 0 2.260 2.240 2.260 2.150 2.270 3,964,200 8,764,626 2.2109 2.072 2.054 2.072 1.971 2.081 4,323,348 2.0273 3.15%
2010-06-14 0 2.460 2.460 2.470 2.360 2.470 9,728,000 23,588,040 2.4248 2.009 2.009 2.017 1.927 2.017 11,912,391 1.9801 3.36%
2010-06-11 0 2.380 2.360 2.380 2.340 2.450 3,371,000 8,039,580 2.3849 1.944 1.927 1.944 1.911 2.001 4,127,947 1.9476 0.42%
2010-06-10 0 2.370 2.350 2.370 2.320 2.390 739,000 1,748,730 2.3663 1.935 1.919 1.935 1.895 1.952 904,940 1.9324 1.28%
2010-06-09 0 2.340 2.340 2.360 2.300 2.390 1,115,000 2,604,530 2.3359 1.911 1.911 1.927 1.878 1.952 1,365,370 1.9076 -0.43%
2010-06-08 0 2.350 2.340 2.360 2.330 2.380 1,052,000 2,475,310 2.3530 1.919 1.911 1.927 1.903 1.944 1,288,223 1.9215 1.29%
2010-06-07 0 2.320 2.320 2.330 2.260 2.350 2,130,000 4,934,780 2.3168 1.895 1.895 1.903 1.846 1.919 2,608,285 1.8920 -2.93%
2010-06-04 0 2.390 2.380 2.400 2.350 2.400 1,100,000 2,619,090 2.3810 1.952 1.944 1.960 1.919 1.960 1,347,001 1.9444 0.84%
2010-06-03 0 2.370 2.360 2.370 2.350 2.400 1,773,000 4,225,640 2.3833 1.935 1.927 1.935 1.919 1.960 2,171,121 1.9463 1.72%
2010-06-02 0 2.330 2.310 2.320 2.280 2.400 1,712,000 3,995,430 2.3338 1.903 1.886 1.895 1.862 1.960 2,096,424 1.9058 0.43%
2010-06-01 0 2.320 2.320 2.330 2.300 2.440 1,910,000 4,508,240 2.3603 1.895 1.895 1.903 1.878 1.993 2,338,884 1.9275 -2.93%
2010-05-31 0 2.390 2.390 2.400 2.320 2.450 2,714,000 6,537,470 2.4088 1.952 1.952 1.960 1.895 2.001 3,323,420 1.9671 2.14%
2010-05-28 0 2.340 2.340 2.350 2.330 2.400 3,109,000 7,338,240 2.3603 1.911 1.911 1.919 1.903 1.960 3,807,116 1.9275 2.18%
2010-05-27 0 2.290 2.290 2.300 2.180 2.320 2,767,000 6,292,800 2.2742 1.870 1.870 1.878 1.780 1.895 3,388,321 1.8572 4.09%
2010-05-26 0 2.200 2.180 2.200 2.170 2.220 1,858,000 4,077,280 2.1944 1.797 1.780 1.797 1.772 1.813 2,275,208 1.7920 1.85%
2010-05-25 0 2.160 2.160 2.170 2.150 2.320 5,562,000 12,211,390 2.1955 1.764 1.764 1.772 1.756 1.895 6,810,929 1.7929 -7.69%
2010-05-24 0 2.340 2.310 2.330 2.220 2.400 1,726,000 4,038,680 2.3399 1.911 1.886 1.903 1.813 1.960 2,113,568 1.9108 0.43%
2010-05-20 0 2.330 2.330 2.340 2.190 2.450 6,375,000 14,602,510 2.2906 1.903 1.903 1.911 1.788 2.001 7,806,485 1.8706 -2.92%
2010-05-19 0 2.400 2.370 2.380 2.380 2.570 5,022,000 12,251,290 2.4395 1.960 1.935 1.944 1.944 2.099 6,149,674 1.9922 -5.51%
2010-05-18 0 2.540 2.550 2.570 2.520 2.640 3,009,000 7,711,850 2.5629 2.074 2.082 2.099 2.058 2.156 3,684,661 2.0930 -3.05%
2010-05-17 0 2.620 2.600 2.620 2.560 2.700 2,753,000 7,212,520 2.6199 2.140 2.123 2.140 2.091 2.205 3,371,177 2.1395 -0.76%
2010-05-14 0 2.640 2.640 2.650 2.640 2.740 5,676,000 15,251,620 2.6870 2.156 2.156 2.164 2.156 2.238 6,950,527 2.1943 -1.49%
2010-05-13 0 2.680 2.680 2.690 2.620 2.720 3,399,000 9,110,570 2.6804 2.189 2.189 2.197 2.140 2.221 4,162,234 2.1889 2.29%
2010-05-12 0 2.620 2.610 2.620 2.590 2.700 2,446,000 6,407,110 2.6194 2.140 2.131 2.140 2.115 2.205 2,995,241 2.1391 -2.24%
2010-05-11 0 2.680 2.670 2.680 2.650 2.790 2,450,000 6,652,690 2.7154 2.189 2.180 2.189 2.164 2.278 3,000,140 2.2175 -2.55%
2010-05-10 0 2.750 2.750 2.760 2.680 2.760 2,708,000 7,363,100 2.7190 2.246 2.246 2.254 2.189 2.254 3,316,073 2.2204 4.17%
2010-05-07 0 2.640 2.620 2.640 2.480 2.680 5,533,000 14,288,330 2.5824 2.156 2.140 2.156 2.025 2.189 6,775,417 2.1088 0.38%
2010-05-06 0 2.630 2.630 2.640 2.580 2.780 8,626,000 22,845,290 2.6484 2.148 2.148 2.156 2.107 2.270 10,562,940 2.1628 -4.01%
2010-05-05 0 2.740 2.740 2.750 2.700 2.800 5,211,000 14,280,440 2.7404 2.238 2.238 2.246 2.205 2.287 6,381,113 2.2379 -2.14%
2010-05-04 0 2.800 2.800 2.810 2.800 2.900 4,829,000 13,657,590 2.8282 2.287 2.287 2.295 2.287 2.368 5,913,336 2.3096 -2.44%
2010-05-03 0 2.870 2.860 2.870 2.710 2.940 9,289,000 26,482,780 2.8510 2.344 2.336 2.344 2.213 2.401 11,374,815 2.3282 5.90%
2010-04-30 0 2.710 2.710 2.720 2.630 2.770 6,958,000 18,830,750 2.7063 2.213 2.213 2.221 2.148 2.262 8,520,396 2.2101 0.00%
2010-04-29 0 2.710 2.690 2.700 2.700 2.910 8,769,000 24,166,120 2.7559 2.213 2.197 2.205 2.205 2.376 10,738,050 2.2505 -5.57%
2010-04-28 0 2.870 2.870 2.880 2.860 2.950 8,210,000 23,826,870 2.9022 2.344 2.344 2.352 2.336 2.409 10,053,529 2.3700 -4.01%
2010-04-27 0 2.990 2.990 3.000 2.970 3.070 9,900,000 29,816,100 3.0117 2.442 2.442 2.450 2.425 2.507 12,123,013 2.4595 -2.92%
2010-04-26 0 3.080 3.070 3.080 2.940 3.120 21,743,000 65,717,400 3.0225 2.515 2.507 2.515 2.401 2.548 26,625,320 2.4682 4.41%
2010-04-23 0 2.950 2.950 2.970 2.900 3.170 10,008,000 30,248,930 3.0225 2.409 2.409 2.425 2.368 2.589 12,255,264 2.4682 -4.22%
2010-04-22 0 3.080 3.070 3.080 3.040 3.090 4,097,000 12,562,630 3.0663 2.515 2.507 2.515 2.483 2.523 5,016,968 2.5040 0.65%
2010-04-21 0 3.060 3.060 3.070 3.010 3.130 8,700,000 26,728,710 3.0723 2.499 2.499 2.507 2.458 2.556 10,653,557 2.5089 0.66%
2010-04-20 0 3.040 3.040 3.050 3.030 3.200 11,772,000 36,543,340 3.1043 2.483 2.483 2.491 2.474 2.613 14,415,364 2.5350 -1.30%
2010-04-19 0 3.080 3.070 3.090 2.900 3.170 23,640,000 73,149,240 3.0943 2.515 2.507 2.523 2.368 2.589 28,948,285 2.5269 4.76%
2010-04-16 0 2.940 2.930 2.940 2.750 2.950 6,580,000 18,855,780 2.8656 2.401 2.393 2.401 2.246 2.409 8,057,518 2.3401 3.16%
2010-04-15 0 2.850 2.840 2.850 2.800 2.950 5,477,000 15,551,590 2.8394 2.327 2.319 2.327 2.287 2.409 6,706,843 2.3188 -2.06%
2010-04-14 0 2.910 2.900 2.910 2.880 2.970 5,105,000 14,910,220 2.9207 2.376 2.368 2.376 2.352 2.425 6,251,311 2.3851 0.69%
2010-04-13 0 2.890 2.880 2.890 2.800 2.980 8,834,000 25,367,110 2.8715 2.360 2.352 2.360 2.287 2.434 10,817,646 2.3450 -2.36%
2010-04-12 0 2.960 2.950 2.960 2.930 3.030 11,741,000 34,974,480 2.9788 2.417 2.409 2.417 2.393 2.474 14,377,403 2.4326 2.78%
2010-04-09 0 2.880 2.870 2.890 2.810 2.930 10,642,000 30,609,490 2.8763 2.352 2.344 2.360 2.295 2.393 13,031,626 2.3489 2.13%
2010-04-08 0 2.820 2.810 2.840 2.700 2.850 5,829,000 16,263,280 2.7901 2.303 2.295 2.319 2.205 2.327 7,137,883 2.2784 3.68%
2010-04-07 0 2.720 2.720 2.740 2.700 2.780 3,977,000 10,831,740 2.7236 2.221 2.221 2.238 2.205 2.270 4,870,022 2.2242 0.74%
2010-04-01 0 2.700 2.690 2.700 2.670 2.750 3,001,000 8,099,030 2.6988 2.205 2.197 2.205 2.180 2.246 3,674,865 2.2039 -0.37%
2010-03-31 0 2.710 2.700 2.710 2.680 2.780 3,561,000 9,651,220 2.7103 2.213 2.205 2.213 2.189 2.270 4,360,611 2.2133 -2.52%
2010-03-30 0 2.780 2.770 2.780 2.700 2.830 5,386,000 14,892,230 2.7650 2.270 2.262 2.270 2.205 2.311 6,595,409 2.2580 -0.71%
2010-03-29 0 2.800 2.790 2.800 2.750 2.840 15,099,000 42,251,250 2.7983 2.287 2.278 2.287 2.246 2.319 18,489,431 2.2852 6.46%
2010-03-26 0 2.630 2.600 2.630 2.580 2.640 2,487,000 6,488,720 2.6091 2.148 2.123 2.148 2.107 2.156 3,045,448 2.1306 0.38%
2010-03-25 0 2.620 2.620 2.630 2.500 2.680 5,086,000 13,282,060 2.6115 2.140 2.140 2.148 2.042 2.189 6,228,045 2.1326 2.75%
2010-03-24 0 2.550 2.510 2.550 2.490 2.580 4,105,000 10,439,850 2.5432 2.082 2.050 2.082 2.033 2.107 5,026,764 2.0769 0.00%
2010-03-23 0 2.550 2.550 2.560 2.420 2.660 14,865,000 38,343,080 2.5794 2.082 2.082 2.091 1.976 2.172 18,202,887 2.1064 5.81%
2010-03-22 0 2.410 2.410 2.420 2.270 2.440 4,379,000 10,364,640 2.3669 1.968 1.968 1.976 1.854 1.993 5,362,290 1.9329 4.78%
2010-03-19 0 2.300 2.290 2.300 2.270 2.320 2,334,000 5,353,782 2.2938 1.878 1.870 1.878 1.854 1.895 2,858,092 1.8732 -0.86%
2010-03-18 0 2.320 2.310 2.320 2.300 2.350 1,450,000 3,368,659 2.3232 1.895 1.886 1.895 1.878 1.919 1,775,593 1.8972 -0.85%
2010-03-17 0 2.340 2.320 2.350 2.300 2.340 1,571,000 3,653,100 2.3253 1.911 1.895 1.919 1.878 1.911 1,923,763 1.8989 1.74%
2010-03-16 0 2.300 2.270 2.300 2.260 2.320 718,000 1,642,073 2.2870 1.878 1.854 1.878 1.846 1.895 879,225 1.8676 -0.43%
2010-03-15 0 2.310 2.300 2.320 2.300 2.340 555,000 1,281,741 2.3094 1.886 1.878 1.895 1.878 1.911 679,623 1.8860 -1.28%
2010-03-12 0 2.340 2.310 2.330 2.300 2.380 851,000 1,984,200 2.3316 1.911 1.886 1.903 1.878 1.944 1,042,089 1.9041 -0.85%
2010-03-11 0 2.360 2.360 2.380 2.350 2.420 1,035,000 2,465,790 2.3824 1.927 1.927 1.944 1.919 1.976 1,267,406 1.9455 -1.67%
2010-03-10 0 2.400 2.400 2.410 2.370 2.460 1,687,000 4,056,000 2.4043 1.960 1.960 1.968 1.935 2.009 2,065,810 1.9634 1.27%
2010-03-09 0 2.370 2.360 2.380 2.330 2.400 1,203,000 2,854,642 2.3729 1.935 1.927 1.944 1.903 1.960 1,473,130 1.9378 -0.42%
2010-03-08 0 2.380 2.370 2.380 2.350 2.390 844,000 2,002,268 2.3724 1.944 1.935 1.944 1.919 1.952 1,033,517 1.9373 1.28%
2010-03-05 0 2.350 2.340 2.350 2.300 2.370 1,311,000 3,044,035 2.3219 1.919 1.911 1.919 1.878 1.935 1,605,381 1.8961 0.00%
2010-03-04 0 2.350 2.340 2.350 2.330 2.430 602,000 1,423,940 2.3653 1.919 1.911 1.919 1.903 1.984 737,177 1.9316 -2.49%
2010-03-03 0 2.410 2.400 2.410 2.380 2.430 889,000 2,140,780 2.4081 1.968 1.960 1.968 1.944 1.984 1,088,622 1.9665 0.84%
2010-03-02 0 2.390 2.370 2.390 2.350 2.400 816,000 1,930,110 2.3653 1.952 1.935 1.952 1.919 1.960 999,230 1.9316 0.00%
2010-03-01 0 2.390 2.380 2.390 2.360 2.410 717,000 1,710,660 2.3859 1.952 1.944 1.952 1.927 1.968 878,000 1.9484 0.42%
2010-02-26 0 2.380 2.350 2.360 2.330 2.380 513,000 1,207,980 2.3547 1.944 1.919 1.927 1.903 1.944 628,192 1.9229 1.28%
2010-02-25 0 2.350 2.330 2.340 2.320 2.450 1,154,000 2,738,090 2.3727 1.919 1.903 1.911 1.895 2.001 1,413,127 1.9376 -1.67%
2010-02-24 0 2.390 2.390 2.400 2.250 2.400 2,169,000 5,116,780 2.3591 1.952 1.952 1.960 1.837 1.960 2,656,042 1.9265 3.91%
2010-02-23 0 2.300 2.300 2.310 2.220 2.300 664,000 1,513,490 2.2794 1.878 1.878 1.886 1.813 1.878 813,099 1.8614 0.88%
2010-02-22 0 2.280 2.240 2.280 2.240 2.280 457,000 1,029,710 2.2532 1.862 1.829 1.862 1.829 1.862 559,618 1.8400 2.70%
2010-02-19 0 2.220 2.200 2.230 2.200 2.240 484,000 1,069,530 2.2098 1.813 1.797 1.821 1.797 1.829 592,681 1.8046 -2.63%
2010-02-18 0 2.280 2.280 2.300 2.270 2.300 621,000 1,414,970 2.2785 1.862 1.862 1.878 1.854 1.878 760,444 1.8607 -0.44%
2010-02-17 0 2.290 2.290 2.300 2.290 2.320 405,000 933,240 2.3043 1.870 1.870 1.878 1.870 1.895 495,941 1.8818 0.00%
2010-02-12 0 2.290 2.290 2.300 2.250 2.310 1,265,000 2,894,620 2.2882 1.870 1.870 1.878 1.837 1.886 1,549,052 1.8686 0.88%
2010-02-11 0 2.270 2.250 2.270 2.240 2.270 404,000 910,360 2.2534 1.854 1.837 1.854 1.829 1.854 494,717 1.8402 1.34%
2010-02-10 0 2.240 2.250 2.260 2.200 2.250 726,000 1,617,700 2.2282 1.829 1.837 1.846 1.797 1.837 889,021 1.8196 1.36%
2010-02-09 0 2.210 2.210 2.220 2.160 2.220 1,002,000 2,185,080 2.1807 1.805 1.805 1.813 1.764 1.813 1,226,996 1.7808 1.38%
2010-02-08 0 2.180 2.180 2.190 2.160 2.240 1,054,000 2,299,270 2.1815 1.780 1.780 1.788 1.764 1.829 1,290,672 1.7815 -0.46%
2010-02-05 0 2.190 2.190 2.210 2.150 2.210 1,584,000 3,465,850 2.1880 1.788 1.788 1.805 1.756 1.805 1,939,682 1.7868 -3.52%
2010-02-04 0 2.270 2.270 2.280 2.250 2.290 839,000 1,901,150 2.2660 1.854 1.854 1.862 1.837 1.870 1,027,395 1.8505 -1.73%
2010-02-03 0 2.310 2.300 2.320 2.240 2.320 2,377,000 5,446,790 2.2915 1.886 1.878 1.895 1.829 1.895 2,910,748 1.8713 1.76%
2010-02-02 0 2.270 2.250 2.270 2.240 2.290 2,488,000 5,641,230 2.2674 1.854 1.837 1.854 1.829 1.870 3,046,672 1.8516 1.79%
2010-02-01 0 2.230 2.210 2.230 2.150 2.240 1,302,000 2,857,340 2.1946 1.821 1.805 1.821 1.756 1.829 1,594,360 1.7922 2.29%
2010-01-29 0 2.180 2.180 2.190 2.130 2.220 969,000 2,115,390 2.1831 1.780 1.780 1.788 1.739 1.813 1,186,586 1.7828 -1.36%
2010-01-28 0 2.210 2.200 2.210 2.200 2.250 1,891,000 4,185,920 2.2136 1.805 1.797 1.805 1.797 1.837 2,315,618 1.8077 1.84%
2010-01-27 0 2.170 2.160 2.190 2.150 2.300 3,545,000 7,810,690 2.2033 1.772 1.764 1.788 1.756 1.878 4,341,018 1.7993 -3.98%
2010-01-26 0 2.260 2.240 2.260 2.210 2.360 2,457,000 5,546,700 2.2575 1.846 1.829 1.846 1.805 1.927 3,008,711 1.8435 -5.04%
2010-01-25 0 2.380 2.350 2.390 2.330 2.460 2,202,000 5,234,140 2.3770 1.944 1.919 1.952 1.903 2.009 2,696,452 1.9411 0.00%
2010-01-22 0 2.380 2.450 2.500 2.150 2.500 5,217,000 11,832,600 2.2681 1.944 2.001 2.042 1.756 2.042 6,388,460 1.8522 0.00%
2010-01-21 0 2.380 2.380 2.390 2.350 2.490 2,914,000 7,011,230 2.4061 1.944 1.944 1.952 1.919 2.033 3,568,329 1.9648 -4.03%
2010-01-20 0 2.480 2.460 2.490 2.420 2.600 3,415,000 8,530,870 2.4981 2.025 2.009 2.033 1.976 2.123 4,181,827 2.0400 -4.62%
2010-01-19 0 2.600 2.600 2.610 2.590 2.730 3,366,000 8,853,360 2.6302 2.123 2.123 2.131 2.115 2.229 4,121,824 2.1479 -2.99%
2010-01-18 0 2.680 2.660 2.680 2.510 2.750 6,595,000 17,708,260 2.6851 2.189 2.172 2.189 2.050 2.246 8,075,886 2.1927 2.29%
2010-01-15 0 2.620 2.600 2.610 2.580 2.740 9,921,000 26,567,120 2.6779 2.140 2.123 2.131 2.107 2.238 12,148,728 2.1868 1.16%
2010-01-14 0 2.590 2.580 2.590 2.450 2.630 10,294,000 26,552,040 2.5794 2.115 2.107 2.115 2.001 2.148 12,605,484 2.1064 6.58%
2010-01-13 0 2.430 2.430 2.450 2.420 2.570 5,506,000 13,749,300 2.4971 1.984 1.984 2.001 1.976 2.099 6,742,354 2.0392 -2.80%
2010-01-12 0 2.500 2.490 2.500 2.340 2.550 8,025,000 19,875,600 2.4767 2.042 2.033 2.042 1.911 2.082 9,826,988 2.0226 5.49%
2010-01-11 0 2.370 2.360 2.370 2.280 2.380 3,834,000 8,984,720 2.3434 1.935 1.927 1.935 1.862 1.944 4,694,912 1.9137 2.60%
2010-01-08 0 2.310 2.300 2.310 2.280 2.330 1,295,000 2,976,700 2.2986 1.886 1.878 1.886 1.862 1.903 1,585,788 1.8771 0.00%
2010-01-07 0 2.310 2.300 2.330 2.300 2.390 3,034,000 7,135,400 2.3518 1.886 1.878 1.903 1.878 1.952 3,715,275 1.9206 -0.86%
2010-01-06 0 2.330 2.320 2.330 2.320 2.380 1,895,000 4,450,980 2.3488 1.903 1.895 1.903 1.895 1.944 2,320,516 1.9181 -1.69%
2010-01-05 0 2.370 2.370 2.380 2.330 2.410 2,805,000 6,646,950 2.3697 1.935 1.935 1.944 1.903 1.968 3,434,854 1.9351 0.85%
2010-01-04 0 2.350 2.340 2.350 2.280 2.350 2,640,000 6,081,650 2.3037 1.919 1.911 1.919 1.862 1.919 3,232,803 1.8812 0.86%
2009-12-31 0 2.330 2.310 2.320 2.300 2.380 3,735,000 8,786,290 2.3524 1.903 1.886 1.895 1.878 1.944 4,573,682 1.9211 1.75%
2009-12-30 0 2.290 2.280 2.290 2.270 2.310 1,113,000 2,548,940 2.2902 1.870 1.862 1.870 1.854 1.886 1,362,921 1.8702 -0.43%
2009-12-29 0 2.300 2.280 2.300 2.270 2.340 2,193,000 5,040,130 2.2983 1.878 1.862 1.878 1.854 1.911 2,685,431 1.8768 0.44%
2009-12-28 0 2.290 2.270 2.290 2.230 2.290 1,559,000 3,526,740 2.2622 1.870 1.854 1.870 1.821 1.870 1,909,068 1.8474 2.69%
2009-12-24 0 2.230 2.240 2.270 2.230 2.280 740,000 1,671,080 2.2582 1.821 1.829 1.854 1.821 1.862 906,165 1.8441 0.00%
2009-12-23 0 2.230 2.230 2.240 2.160 2.250 1,500,000 3,324,320 2.2162 1.821 1.821 1.829 1.764 1.837 1,836,820 1.8098 3.24%
2009-12-22 0 2.160 2.140 2.160 2.100 2.180 1,766,000 3,776,150 2.1383 1.764 1.748 1.764 1.715 1.780 2,162,550 1.7462 2.86%
2009-12-21 0 2.100 2.100 2.110 2.090 2.170 2,846,000 5,999,380 2.1080 1.715 1.715 1.723 1.707 1.772 3,485,060 1.7215 -1.87%
2009-12-18 0 2.140 2.130 2.150 2.100 2.200 5,405,000 11,547,400 2.1364 1.748 1.739 1.756 1.715 1.797 6,618,675 1.7447 -3.60%
2009-12-17 0 2.220 2.210 2.220 2.200 2.290 3,021,000 6,718,860 2.2241 1.813 1.805 1.813 1.797 1.870 3,699,356 1.8162 -0.45%
2009-12-16 0 2.230 2.230 2.240 2.230 2.320 2,399,000 5,401,010 2.2514 1.821 1.821 1.829 1.821 1.895 2,937,688 1.8385 -2.62%
2009-12-15 0 2.290 2.270 2.290 2.260 2.300 2,268,000 5,172,850 2.2808 1.870 1.854 1.870 1.846 1.878 2,777,272 1.8626 -0.43%
2009-12-14 0 2.300 2.290 2.310 2.270 2.360 2,265,000 5,205,870 2.2984 1.878 1.870 1.886 1.854 1.927 2,773,598 1.8769 -1.29%
2009-12-11 0 2.330 2.310 2.340 2.280 2.440 4,324,000 10,202,740 2.3596 1.903 1.886 1.911 1.862 1.993 5,294,940 1.9269 -3.72%
2009-12-10 0 2.420 2.410 2.420 2.380 2.550 5,551,000 13,542,360 2.4396 1.976 1.968 1.976 1.944 2.082 6,797,459 1.9923 -4.35%
2009-12-09 0 2.530 2.520 2.530 2.490 2.600 6,723,000 17,144,800 2.5502 2.066 2.058 2.066 2.033 2.123 8,232,628 2.0825 -1.17%
2009-12-08 0 2.560 2.560 2.580 2.550 2.640 5,102,000 13,250,190 2.5971 2.091 2.091 2.107 2.082 2.156 6,247,637 2.1208 0.39%
2009-12-07 0 2.550 2.540 2.550 2.550 2.670 5,668,000 14,615,640 2.5786 2.082 2.074 2.082 2.082 2.180 6,940,731 2.1058 -2.67%
2009-12-04 0 2.620 2.610 2.620 2.500 2.670 6,559,000 17,174,190 2.6184 2.140 2.131 2.140 2.042 2.180 8,031,802 2.1383 3.15%
2009-12-03 0 2.540 2.530 2.540 2.480 2.630 7,958,000 20,296,050 2.5504 2.074 2.066 2.074 2.025 2.148 9,744,943 2.0827 -2.68%
2009-12-02 0 2.610 2.600 2.610 2.450 2.620 18,636,000 47,994,360 2.5754 2.131 2.123 2.131 2.001 2.140 22,820,653 2.1031 7.85%
2009-12-01 0 2.420 2.420 2.430 2.190 2.460 20,251,000 47,704,560 2.3557 1.976 1.976 1.984 1.788 2.009 24,798,296 1.9237 11.52%
2009-11-30 0 2.170 2.160 2.180 2.150 2.180 2,161,000 4,683,520 2.1673 1.772 1.764 1.780 1.756 1.780 2,646,246 1.7699 4.33%
2009-11-27 0 2.080 2.100 2.110 2.060 2.180 4,964,000 10,425,460 2.1002 1.699 1.715 1.723 1.682 1.780 6,078,650 1.7151 -5.45%
2009-11-26 0 2.200 2.190 2.200 2.190 2.260 3,812,000 8,480,650 2.2247 1.797 1.788 1.797 1.788 1.846 4,667,972 1.8168 0.00%
2009-11-25 0 2.200 2.190 2.200 2.170 2.210 1,772,000 3,890,220 2.1954 1.797 1.788 1.797 1.772 1.805 2,169,897 1.7928 0.46%
2009-11-24 0 2.190 2.190 2.200 2.190 2.250 1,792,000 3,965,190 2.2127 1.788 1.788 1.797 1.788 1.837 2,194,388 1.8070 -1.35%
2009-11-23 0 2.220 2.190 2.200 2.180 2.290 6,205,000 13,727,730 2.2124 1.813 1.788 1.797 1.780 1.870 7,598,313 1.8067 0.45%
2009-11-20 0 2.210 2.210 2.220 2.200 2.260 1,743,000 3,864,410 2.2171 1.805 1.805 1.813 1.797 1.846 2,134,385 1.8105 -2.21%
2009-11-19 0 2.260 2.260 2.270 2.240 2.300 1,632,000 3,700,330 2.2674 1.846 1.846 1.854 1.829 1.878 1,998,460 1.8516 0.44%
2009-11-18 0 2.250 2.250 2.280 2.230 2.320 3,532,000 8,017,730 2.2700 1.837 1.837 1.862 1.821 1.895 4,325,099 1.8538 2.27%
2009-11-17 0 2.200 2.190 2.200 2.180 2.220 1,305,000 2,874,970 2.2030 1.797 1.788 1.797 1.780 1.813 1,598,034 1.7991 -0.90%
2009-11-16 0 2.220 2.220 2.230 2.200 2.240 1,635,000 3,617,780 2.2127 1.813 1.813 1.821 1.797 1.829 2,002,134 1.8070 -0.89%
2009-11-13 0 2.240 2.230 2.240 2.210 2.240 1,686,000 3,749,330 2.2238 1.829 1.821 1.829 1.805 1.829 2,064,586 1.8160 0.00%
2009-11-12 0 2.240 2.230 2.240 2.210 2.260 1,730,000 3,861,660 2.2322 1.829 1.821 1.829 1.805 1.846 2,118,466 1.8229 0.90%
2009-11-11 0 2.220 2.210 2.230 2.190 2.250 1,896,000 4,193,260 2.2116 1.813 1.805 1.821 1.788 1.837 2,321,741 1.8061 0.45%
2009-11-10 0 2.210 2.200 2.220 2.180 2.250 2,799,000 6,223,510 2.2235 1.805 1.797 1.813 1.780 1.837 3,427,506 1.8158 -0.90%
2009-11-09 0 2.230 2.230 2.240 2.160 2.270 11,340,000 24,905,390 2.1962 1.821 1.821 1.829 1.764 1.854 13,886,360 1.7935 -1.33%
2009-11-06 0 2.260 2.250 2.260 2.250 2.370 7,504,000 17,166,120 2.2876 1.846 1.837 1.846 1.837 1.935 9,188,999 1.8681 -2.16%
2009-11-05 0 2.310 2.290 2.300 2.290 2.470 5,863,000 13,804,060 2.3544 1.886 1.870 1.878 1.870 2.017 7,179,518 1.9227 -3.75%
2009-11-04 0 2.400 2.400 2.410 2.370 2.480 6,448,000 15,674,140 2.4309 1.960 1.960 1.968 1.935 2.025 7,895,877 1.9851 0.84%
2009-11-03 0 2.380 2.370 2.380 2.260 2.520 22,880,000 55,228,940 2.4139 1.944 1.935 1.944 1.846 2.058 28,017,630 1.9712 7.21%
2009-11-02 0 2.220 2.210 2.220 2.150 2.240 12,632,000 27,759,220 2.1975 1.813 1.805 1.813 1.756 1.829 15,468,474 1.7946 -0.89%
2009-10-30 0 2.240 2.230 2.240 2.200 2.260 7,296,000 16,226,920 2.2241 1.829 1.821 1.829 1.797 1.846 8,934,293 1.8163 3.70%
2009-10-29 0 2.160 2.160 2.180 2.120 2.210 3,454,000 7,456,760 2.1589 1.764 1.764 1.780 1.731 1.805 4,229,584 1.7630 -2.70%
2009-10-28 0 2.220 2.210 2.230 2.120 2.230 8,400,000 18,316,050 2.1805 1.813 1.805 1.821 1.731 1.821 10,286,193 1.7806 -0.89%
2009-10-27 0 2.240 2.230 2.240 2.160 2.240 7,598,000 16,661,790 2.1929 1.829 1.821 1.829 1.764 1.829 9,304,106 1.7908 -0.88%
2009-10-23 0 2.260 2.260 2.270 2.200 2.310 7,219,000 16,350,220 2.2649 1.846 1.846 1.854 1.797 1.886 8,840,003 1.8496 0.00%
2009-10-22 0 2.260 2.260 2.270 2.200 2.310 3,121,000 7,013,450 2.2472 1.846 1.846 1.854 1.797 1.886 3,821,810 1.8351 -2.16%
2009-10-21 0 2.310 2.300 2.310 2.290 2.350 3,390,000 7,809,510 2.3037 1.886 1.878 1.886 1.870 1.919 4,151,213 1.8813 -1.70%
2009-10-20 0 2.350 2.340 2.350 2.310 2.370 2,974,000 6,966,970 2.3426 1.919 1.911 1.919 1.886 1.935 3,641,802 1.9131 1.29%
2009-10-19 0 2.320 2.310 2.320 2.290 2.350 2,681,000 6,210,030 2.3163 1.895 1.886 1.895 1.870 1.919 3,283,010 1.8916 -1.69%
2009-10-16 0 2.360 2.340 2.360 2.340 2.420 1,813,000 4,301,720 2.3727 1.927 1.911 1.927 1.911 1.976 2,220,103 1.9376 -2.48%
2009-10-15 0 2.420 2.420 2.430 2.420 2.540 5,320,000 13,135,240 2.4690 1.976 1.976 1.984 1.976 2.074 6,514,589 2.0163 0.83%
2009-10-14 0 2.400 2.390 2.410 2.370 2.430 1,985,000 4,766,600 2.4013 1.960 1.952 1.968 1.935 1.984 2,430,725 1.9610 0.84%
2009-10-13 0 2.380 2.400 2.410 2.290 2.410 3,278,000 7,764,120 2.3686 1.944 1.960 1.968 1.870 1.968 4,014,064 1.9342 2.59%
2009-10-12 0 2.320 2.310 2.320 2.260 2.380 2,925,000 6,766,930 2.3135 1.895 1.886 1.895 1.846 1.944 3,581,799 1.8893 -3.33%
2009-10-09 0 2.400 2.400 2.410 2.390 2.410 1,850,000 4,431,720 2.3955 1.960 1.960 1.968 1.952 1.968 2,265,411 1.9563 -1.23%
2009-10-08 0 2.430 2.410 2.430 2.370 2.430 1,982,000 4,743,320 2.3932 1.984 1.968 1.984 1.935 1.984 2,427,052 1.9544 -0.41%
2009-10-07 0 2.440 2.420 2.440 2.390 2.450 3,395,000 8,179,880 2.4094 1.993 1.976 1.993 1.952 2.001 4,157,336 1.9676 1.24%
2009-10-06 0 2.410 2.400 2.410 2.370 2.500 1,477,000 3,538,690 2.3959 1.968 1.960 1.968 1.935 2.042 1,808,656 1.9565 -0.82%
2009-10-05 0 2.430 2.430 2.440 2.420 2.480 164,000 401,600 2.4488 1.984 1.984 1.993 1.976 2.025 200,826 1.9997 -0.82%
2009-10-02 0 2.450 2.440 2.450 2.360 2.480 1,092,000 2,641,320 2.4188 2.001 1.993 2.001 1.927 2.025 1,337,205 1.9753 -3.16%
2009-09-30 0 2.530 2.500 2.530 2.500 2.590 2,290,000 5,778,610 2.5234 2.066 2.042 2.066 2.042 2.115 2,804,212 2.0607 0.00%
2009-09-29 0 2.530 2.520 2.530 2.430 2.660 2,521,000 6,396,310 2.5372 2.066 2.058 2.066 1.984 2.172 3,087,082 2.0720 -1.17%
2009-09-28 0 2.560 2.560 2.570 2.390 2.620 5,693,000 14,587,410 2.5623 2.091 2.091 2.099 1.952 2.140 6,971,345 2.0925 4.07%
2009-09-25 0 2.460 2.440 2.460 2.290 2.460 5,308,000 12,685,110 2.3898 2.009 1.993 2.009 1.870 2.009 6,499,894 1.9516 6.03%
2009-09-24 0 2.320 2.320 2.330 2.220 2.330 7,924,000 18,096,690 2.2838 1.895 1.895 1.903 1.813 1.903 9,703,308 1.8650 1.75%
2009-09-23 0 2.280 2.260 2.280 2.200 2.450 14,440,000 32,881,240 2.2771 1.862 1.846 1.862 1.797 2.001 17,682,455 1.8595 -5.00%
2009-09-22 0 2.400 2.370 2.420 2.280 2.530 5,187,000 12,202,140 2.3524 1.960 1.935 1.976 1.862 2.066 6,351,724 1.9211 -2.04%
2009-09-21 0 2.450 2.440 2.450 2.450 2.960 9,291,000 24,743,070 2.6631 2.001 1.993 2.001 2.001 2.417 11,377,264 2.1748 -14.04%
2009-09-18 0 2.850 2.850 2.870 2.850 2.910 1,488,000 4,282,900 2.8783 2.327 2.327 2.344 2.327 2.376 1,822,126 2.3505 0.71%
2009-09-17 0 2.830 2.840 2.850 2.730 2.860 3,104,000 8,732,030 2.8132 2.311 2.319 2.327 2.229 2.336 3,800,993 2.2973 3.66%
2009-09-16 0 2.730 2.710 2.730 2.700 2.790 3,281,000 8,972,630 2.7347 2.229 2.213 2.229 2.205 2.278 4,017,738 2.2333 0.00%
2009-09-15 0 2.730 2.710 2.740 2.700 2.770 294,000 802,220 2.7286 2.229 2.213 2.238 2.205 2.262 360,017 2.2283 0.37%
2009-09-14 0 2.720 2.720 2.730 2.700 2.790 809,000 2,215,940 2.7391 2.221 2.221 2.229 2.205 2.278 990,658 2.2368 1.87%
2009-09-11 0 2.670 2.670 2.680 2.660 2.800 1,779,000 4,856,410 2.7299 2.180 2.180 2.189 2.172 2.287 2,178,469 2.2293 -4.64%
2009-09-10 0 2.800 2.780 2.800 2.800 2.960 2,491,000 7,242,190 2.9073 2.287 2.270 2.287 2.287 2.417 3,050,346 2.3742 -4.11%
2009-09-09 0 2.920 2.910 2.920 2.750 2.920 7,418,000 21,513,470 2.9002 2.385 2.376 2.385 2.246 2.385 9,083,688 2.3684 2.82%
2009-09-08 0 2.840 2.810 2.840 2.790 2.860 2,920,000 8,248,420 2.8248 2.319 2.295 2.319 2.278 2.336 3,575,676 2.3068 1.43%
2009-09-07 0 2.800 2.800 2.840 2.700 2.830 5,277,000 14,707,760 2.7871 2.287 2.287 2.319 2.205 2.311 6,461,933 2.2761 4.09%
2009-09-04 0 2.690 2.700 2.710 2.550 2.700 4,821,000 12,849,050 2.6652 2.197 2.205 2.213 2.082 2.205 5,903,540 2.1765 5.08%
2009-09-03 0 2.560 2.550 2.590 2.380 2.580 1,957,000 4,936,960 2.5227 2.091 2.082 2.115 1.944 2.107 2,396,438 2.0601 8.94%
2009-09-02 0 2.350 2.350 2.390 2.330 2.380 387,000 907,960 2.3461 1.919 1.919 1.952 1.903 1.944 473,900 1.9159 -0.84%
2009-09-01 0 2.370 2.350 2.380 2.260 2.380 1,152,000 2,695,140 2.3395 1.935 1.919 1.944 1.846 1.944 1,410,678 1.9105 3.49%
2009-08-31 0 2.290 2.280 2.310 2.200 2.400 1,841,000 4,226,350 2.2957 1.870 1.862 1.886 1.797 1.960 2,254,391 1.8747 -4.18%
2009-08-28 0 2.390 2.350 2.390 2.320 2.430 893,000 2,139,740 2.3961 1.952 1.919 1.952 1.895 1.984 1,093,520 1.9567 -4.40%
2009-08-27 0 2.500 2.420 2.520 2.400 2.500 296,000 722,460 2.4407 2.042 1.976 2.058 1.960 2.042 362,466 1.9932 1.63%
2009-08-26 0 2.460 2.470 2.500 2.460 2.600 2,257,000 5,691,650 2.5218 2.009 2.017 2.042 2.009 2.123 2,763,802 2.0594 -0.81%
2009-08-25 0 2.480 2.450 2.520 2.400 2.510 1,008,000 2,495,750 2.4759 2.025 2.001 2.058 1.960 2.050 1,234,343 2.0219 -1.20%
2009-08-24 0 2.510 2.510 2.530 2.490 2.550 615,000 1,552,880 2.5250 2.050 2.050 2.066 2.033 2.082 753,096 2.0620 1.62%
2009-08-21 0 2.470 2.460 2.490 2.450 2.590 945,000 2,354,600 2.4916 2.017 2.009 2.033 2.001 2.115 1,157,197 2.0347 -0.80%
2009-08-20 0 2.490 2.460 2.520 2.350 2.500 2,988,000 7,264,020 2.4311 2.033 2.009 2.058 1.919 2.042 3,658,946 1.9853 9.69%
2009-08-19 0 2.270 2.270 2.290 2.200 2.310 845,000 1,909,270 2.2595 1.854 1.854 1.870 1.797 1.886 1,034,742 1.8452 -0.44%
2009-08-18 0 2.280 2.240 2.300 2.180 2.280 1,411,000 3,167,580 2.2449 1.862 1.829 1.878 1.780 1.862 1,727,835 1.8333 0.44%
2009-08-17 0 2.270 2.250 2.260 2.240 2.400 1,654,000 3,816,660 2.3075 1.854 1.837 1.846 1.829 1.960 2,025,400 1.8844 -5.81%
2009-08-14 0 2.410 2.410 2.420 2.340 2.420 1,649,000 3,916,370 2.3750 1.968 1.968 1.976 1.911 1.976 2,019,278 1.9395 0.42%
2009-08-13 0 2.400 2.380 2.410 2.370 2.460 1,035,000 2,479,010 2.3952 1.960 1.944 1.968 1.935 2.009 1,267,406 1.9560 0.42%
2009-08-12 0 2.390 2.380 2.400 2.360 2.460 1,528,000 3,678,170 2.4072 1.952 1.944 1.960 1.927 2.009 1,871,107 1.9658 -2.05%
2009-08-11 0 2.440 2.440 2.460 2.440 2.500 592,000 1,459,340 2.4651 1.993 1.993 2.009 1.993 2.042 724,932 2.0131 -1.61%
2009-08-10 0 2.480 2.450 2.480 2.430 2.500 895,000 2,207,040 2.4660 2.025 2.001 2.025 1.984 2.042 1,095,969 2.0138 2.48%
2009-08-07 0 2.420 2.420 2.450 2.420 2.510 1,466,000 3,605,990 2.4597 1.976 1.976 2.001 1.976 2.050 1,795,186 2.0087 -5.10%
2009-08-06 0 2.550 2.530 2.550 2.390 2.550 1,936,000 4,763,960 2.4607 2.082 2.066 2.082 1.952 2.082 2,370,722 2.0095 2.00%
2009-08-05 0 2.500 2.480 2.510 2.440 2.610 1,852,000 4,683,530 2.5289 2.042 2.025 2.050 1.993 2.131 2,267,861 2.0652 -5.30%
2009-08-04 0 2.640 2.630 2.640 2.580 2.750 3,759,000 9,965,050 2.6510 2.156 2.148 2.156 2.107 2.246 4,603,071 2.1649 -2.94%
2009-08-03 0 2.720 2.720 2.730 2.660 2.740 2,266,000 6,130,840 2.7056 2.221 2.221 2.229 2.172 2.238 2,774,823 2.2095 -1.45%
2009-07-31 0 2.760 2.750 2.760 2.680 2.770 3,794,000 10,397,210 2.7404 2.254 2.246 2.254 2.189 2.262 4,645,930 2.2379 4.55%
2009-07-30 0 2.640 2.640 2.690 2.490 2.690 11,526,000 30,114,150 2.6127 2.156 2.156 2.197 2.033 2.197 14,114,126 2.1336 5.60%
2009-07-29 0 2.500 2.480 2.500 2.450 2.640 5,160,000 13,246,970 2.5672 2.042 2.025 2.042 2.001 2.156 6,318,661 2.0965 -0.40%
2009-07-28 0 2.510 2.500 2.510 2.410 2.520 3,193,000 7,941,700 2.4872 2.050 2.042 2.050 1.968 2.058 3,909,978 2.0311 1.62%
2009-07-27 0 2.470 2.470 2.480 2.300 2.500 2,610,000 6,331,740 2.4260 2.017 2.017 2.025 1.878 2.042 3,196,067 1.9811 6.01%
2009-07-24 0 2.330 2.330 2.360 2.230 2.400 3,442,000 8,096,500 2.3523 1.903 1.903 1.927 1.821 1.960 4,214,890 1.9209 2.19%
2009-07-23 0 2.280 2.280 2.300 2.280 2.350 733,000 1,690,190 2.3059 1.862 1.862 1.878 1.862 1.919 897,593 1.8830 -0.87%
2009-07-22 0 2.300 2.300 2.330 2.290 2.380 2,295,000 5,348,310 2.3304 1.878 1.878 1.903 1.870 1.944 2,810,335 1.9031 -2.13%
2009-07-21 0 2.350 2.330 2.340 2.200 2.350 2,728,000 6,269,000 2.2980 1.919 1.903 1.911 1.797 1.919 3,340,564 1.8766 2.62%
2009-07-20 0 2.290 2.250 2.290 2.220 2.300 2,121,000 4,798,630 2.2624 1.870 1.837 1.870 1.813 1.878 2,597,264 1.8476 2.69%
2009-07-17 0 2.230 2.200 2.230 2.200 2.230 385,000 850,450 2.2090 1.821 1.797 1.821 1.797 1.821 471,450 1.8039 0.00%
2009-07-16 0 2.230 2.200 2.230 2.200 2.320 1,285,000 2,902,370 2.2587 1.821 1.797 1.821 1.797 1.895 1,573,543 1.8445 1.83%
2009-07-15 0 2.190 2.190 2.210 2.180 2.280 4,400,000 9,707,200 2.2062 1.788 1.788 1.805 1.780 1.862 5,388,006 1.8016 -4.37%
2009-07-14 0 2.290 2.270 2.290 2.220 2.330 1,220,000 2,781,780 2.2801 1.870 1.854 1.870 1.813 1.903 1,493,947 1.8620 -0.43%
2009-07-13 0 2.300 2.300 2.320 2.270 2.380 1,083,000 2,495,090 2.3039 1.878 1.878 1.895 1.854 1.944 1,326,184 1.8814 -3.77%
2009-07-10 0 2.390 2.360 2.400 2.180 2.420 5,474,000 12,821,880 2.3423 1.952 1.927 1.960 1.780 1.976 6,703,169 1.9128 10.65%
2009-07-09 0 2.160 2.160 2.180 2.080 2.170 1,481,000 3,162,760 2.1356 1.764 1.764 1.780 1.699 1.772 1,813,554 1.7440 0.93%
2009-07-08 0 2.140 2.140 2.150 2.060 2.180 1,299,000 2,776,430 2.1374 1.748 1.748 1.756 1.682 1.780 1,590,686 1.7454 -2.73%
2009-07-07 0 2.200 2.200 2.210 2.100 2.220 3,041,200 6,628,204 2.1795 1.797 1.797 1.805 1.715 1.813 3,724,092 1.7798 0.00%
2009-07-06 0 2.200 2.180 2.200 2.070 2.260 6,531,000 14,382,250 2.2022 1.797 1.780 1.797 1.690 1.846 7,997,515 1.7983 3.29%
2009-07-03 0 2.130 2.120 2.130 1.800 2.180 13,911,000 28,137,130 2.0227 1.739 1.731 1.739 1.470 1.780 17,034,670 1.6518 15.76%
2009-07-02 0 1.840 1.840 1.850 1.770 1.870 7,209,000 13,283,960 1.8427 1.503 1.503 1.511 1.445 1.527 8,827,757 1.5048 2.22%
2009-06-30 0 1.800 1.800 1.810 1.750 1.810 4,411,000 7,905,410 1.7922 1.470 1.470 1.478 1.429 1.478 5,401,476 1.4636 0.00%
2009-06-29 0 1.800 1.780 1.800 1.700 1.810 5,526,000 9,801,780 1.7738 1.470 1.454 1.470 1.388 1.478 6,766,845 1.4485 6.51%
2009-06-26 0 1.690 1.660 1.700 1.660 1.700 1,090,000 1,824,900 1.6742 1.380 1.356 1.388 1.356 1.388 1,334,756 1.3672 0.00%
2009-06-25 0 1.690 1.690 1.700 1.650 1.720 3,200,000 5,440,600 1.7002 1.380 1.380 1.388 1.347 1.405 3,918,550 1.3884 0.00%
2009-06-24 0 1.690 1.690 1.700 1.600 1.700 2,022,000 3,393,320 1.6782 1.380 1.380 1.388 1.307 1.388 2,476,034 1.3705 5.63%
2009-06-23 0 1.600 1.600 1.640 1.590 1.680 1,161,000 1,876,490 1.6163 1.307 1.307 1.339 1.298 1.372 1,421,699 1.3199 -4.76%
2009-06-22 0 1.680 1.670 1.690 1.670 1.710 2,344,000 3,972,270 1.6947 1.372 1.364 1.380 1.364 1.396 2,870,338 1.3839 0.60%
2009-06-19 0 1.670 1.630 1.670 1.560 1.680 883,000 1,424,790 1.6136 1.364 1.331 1.364 1.274 1.372 1,081,275 1.3177 5.03%
2009-06-18 0 1.590 1.570 1.590 1.580 1.650 1,187,000 1,890,590 1.5927 1.298 1.282 1.298 1.290 1.347 1,453,537 1.3007 -1.85%
2009-06-17 0 1.620 1.620 1.680 1.620 1.710 2,761,000 4,601,950 1.6668 1.323 1.323 1.372 1.323 1.396 3,380,974 1.3611 -6.36%
2009-06-16 0 1.730 1.700 1.730 1.670 1.730 1,377,000 2,346,420 1.7040 1.413 1.388 1.413 1.364 1.413 1,686,201 1.3915 -1.14%
2009-06-15 0 1.750 1.730 1.750 1.630 1.770 9,257,000 15,903,350 1.7180 1.429 1.413 1.429 1.331 1.445 11,335,629 1.4030 6.71%
2009-06-12 0 1.640 1.640 1.650 1.530 1.650 4,991,000 8,003,240 1.6035 1.339 1.339 1.347 1.249 1.347 6,111,713 1.3095 5.81%
2009-06-11 0 1.550 1.530 1.550 1.510 1.580 1,408,000 2,168,070 1.5398 1.266 1.249 1.266 1.233 1.290 1,724,162 1.2575 -1.27%
2009-06-10 0 1.570 1.570 1.580 1.520 1.570 1,067,000 1,653,530 1.5497 1.282 1.282 1.290 1.241 1.282 1,306,591 1.2655 0.64%
2009-06-09 0 1.560 1.550 1.560 1.530 1.640 3,197,000 4,982,840 1.5586 1.274 1.266 1.274 1.249 1.339 3,914,876 1.2728 -4.88%
2009-06-08 0 1.640 1.600 1.640 1.580 1.660 2,610,000 4,232,660 1.6217 1.339 1.307 1.339 1.290 1.356 3,196,067 1.3243 -1.20%
2009-06-05 0 1.660 1.630 1.660 1.600 1.660 3,121,500 5,117,505 1.6394 1.356 1.331 1.356 1.307 1.356 3,822,423 1.3388 1.84%
2009-06-04 0 1.630 1.620 1.630 1.550 1.640 3,208,000 5,113,760 1.5941 1.331 1.323 1.331 1.266 1.339 3,928,346 1.3018 1.87%
2009-06-03 0 1.600 1.600 1.610 1.600 1.700 5,781,000 9,386,970 1.6238 1.307 1.307 1.315 1.307 1.388 7,079,105 1.3260 -3.61%
2009-06-02 0 1.660 1.620 1.660 1.620 1.740 6,079,000 10,220,060 1.6812 1.356 1.323 1.356 1.323 1.421 7,444,020 1.3729 -3.49%
2009-06-01 0 1.720 1.720 1.750 1.660 1.770 5,087,000 8,788,760 1.7277 1.405 1.405 1.429 1.356 1.445 6,229,269 1.4109 3.61%
2009-05-29 0 1.660 1.640 1.660 1.610 1.670 3,738,221 6,110,309 1.6345 1.356 1.339 1.356 1.315 1.364 4,577,626 1.3348 3.11%
2009-05-27 0 1.610 1.600 1.610 1.560 1.740 11,922,000 19,279,880 1.6172 1.315 1.307 1.315 1.274 1.421 14,599,046 1.3206 -5.85%
2009-05-26 0 1.710 1.710 1.720 1.550 1.720 10,882,000 18,084,150 1.6618 1.396 1.396 1.405 1.266 1.405 13,325,518 1.3571 8.92%
2009-05-25 0 1.570 1.570 1.600 1.400 1.580 6,326,000 9,535,080 1.5073 1.282 1.282 1.307 1.143 1.290 7,746,483 1.2309 8.28%
2009-05-22 0 1.450 1.450 1.460 1.400 1.510 3,265,000 4,722,060 1.4463 1.184 1.184 1.192 1.143 1.233 3,998,145 1.1811 -4.61%
2009-05-21 0 1.520 1.500 1.540 1.490 1.620 2,255,000 3,441,440 1.5261 1.241 1.225 1.258 1.217 1.323 2,761,353 1.2463 -1.94%
2009-05-20 0 1.550 1.540 1.550 1.480 1.580 2,341,000 3,568,080 1.5242 1.266 1.258 1.266 1.209 1.290 2,866,664 1.2447 3.33%
2009-05-19 0 1.500 1.500 1.510 1.490 1.610 5,192,000 7,981,390 1.5372 1.225 1.225 1.233 1.217 1.315 6,357,847 1.2554 0.67%
2009-05-18 0 1.490 1.470 1.490 1.310 1.490 4,803,900 6,986,980 1.4544 1.217 1.200 1.217 1.070 1.217 5,882,600 1.1877 11.19%
2009-05-15 0 1.340 1.360 1.370 1.230 1.380 6,087,000 7,870,030 1.2929 1.094 1.111 1.119 1.004 1.127 7,453,816 1.0558 13.56%
2009-05-14 0 1.180 1.180 1.210 1.160 1.250 1,392,000 1,666,920 1.1975 0.964 0.964 0.988 0.947 1.021 1,704,569 0.9779 -4.84%
2009-05-13 0 1.240 1.230 1.250 1.200 1.260 2,514,000 3,121,590 1.2417 1.013 1.004 1.021 0.980 1.029 3,078,511 1.0140 0.81%
2009-05-12 0 1.230 1.220 1.230 1.170 1.230 911,000 1,090,190 1.1967 1.004 0.996 1.004 0.955 1.004 1,115,562 0.9773 3.36%
2009-05-11 0 1.190 1.190 1.200 1.100 1.260 3,131,000 3,739,070 1.1942 0.972 0.972 0.980 0.898 1.029 3,834,056 0.9752 0.00%
2009-05-08 0 1.190 1.170 1.190 1.140 1.200 760,000 899,420 1.1834 0.972 0.955 0.972 0.931 0.980 930,656 0.9664 4.39%
2009-05-07 0 1.140 1.140 1.160 1.130 1.270 4,264,000 4,977,230 1.1673 0.931 0.931 0.947 0.923 1.037 5,221,467 0.9532 -8.06%
2009-05-06 0 1.240 1.220 1.240 1.180 1.270 1,777,000 2,213,170 1.2455 1.013 0.996 1.013 0.964 1.037 2,176,020 1.0171 0.81%
2009-05-05 0 1.230 1.220 1.230 1.080 1.240 7,183,000 8,397,820 1.1691 1.004 0.996 1.004 0.882 1.013 8,795,919 0.9547 11.82%
2009-05-04 0 1.100 1.100 1.110 0.970 1.120 7,775,000 8,199,760 1.0546 0.898 0.898 0.906 0.792 0.915 9,520,851 0.8612 12.24%
2009-04-30 0 0.980 0.980 0.990 0.910 0.990 5,888,000 5,647,040 0.9591 0.800 0.800 0.808 0.743 0.808 7,210,131 0.7832 8.89%
2009-04-29 0 0.900 0.900 0.910 0.860 0.920 1,351,000 1,202,700 0.8902 0.735 0.735 0.743 0.702 0.751 1,654,363 0.7270 2.27%
2009-04-28 0 0.880 0.860 0.880 0.850 0.930 2,804,000 2,469,840 0.8808 0.719 0.702 0.719 0.694 0.759 3,433,629 0.7193 -5.38%
2009-04-27 0 0.930 0.920 0.940 0.910 0.990 6,428,000 6,105,880 0.9499 0.759 0.751 0.768 0.743 0.808 7,871,386 0.7757 5.68%
2009-04-24 0 0.880 0.880 0.890 0.850 0.880 555,000 484,910 0.8737 0.719 0.719 0.727 0.694 0.719 679,623 0.7135 1.15%
2009-04-23 0 0.870 0.850 0.870 0.850 0.870 300,000 260,360 0.8679 0.710 0.694 0.710 0.694 0.710 367,364 0.7087 0.00%
2009-04-22 0 0.870 0.860 0.870 0.860 0.910 1,606,000 1,417,660 0.8827 0.710 0.702 0.710 0.702 0.743 1,966,622 0.7209 0.00%
2009-04-21 0 0.870 0.870 0.890 0.870 0.900 1,741,000 1,542,010 0.8857 0.710 0.710 0.727 0.710 0.735 2,131,936 0.7233 -5.43%
2009-04-20 0 0.920 0.910 0.920 0.890 0.920 1,172,000 1,061,140 0.9054 0.751 0.743 0.751 0.727 0.751 1,435,169 0.7394 2.22%
2009-04-17 0 0.900 0.900 0.920 0.900 0.960 3,291,000 3,032,060 0.9213 0.735 0.735 0.751 0.735 0.784 4,029,983 0.7524 -4.26%
2009-04-16 0 0.940 0.940 0.960 0.930 0.980 2,869,000 2,741,470 0.9555 0.768 0.768 0.784 0.759 0.800 3,513,225 0.7803 0.00%
2009-04-15 0 0.940 0.940 0.950 0.920 0.950 2,653,000 2,472,350 0.9319 0.768 0.768 0.776 0.751 0.776 3,248,723 0.7610 3.30%
2009-04-14 0 0.910 0.910 0.920 0.890 0.920 2,779,000 2,512,600 0.9041 0.743 0.743 0.751 0.727 0.751 3,403,015 0.7383 7.06%
2009-04-09 0 0.850 0.850 0.880 0.820 0.890 1,349,000 1,155,370 0.8565 0.694 0.694 0.719 0.670 0.727 1,651,914 0.6994 6.25%
2009-04-08 0 0.800 0.800 0.820 0.800 0.840 2,038,000 1,679,010 0.8239 0.653 0.653 0.670 0.653 0.686 2,495,626 0.6728 -4.76%
2009-04-07 0 0.840 0.830 0.840 0.820 0.840 1,842,000 1,525,900 0.8284 0.686 0.678 0.686 0.670 0.686 2,255,615 0.6765 2.44%
2009-04-06 0 0.820 0.810 0.830 0.810 0.840 1,480,000 1,217,130 0.8224 0.670 0.661 0.678 0.661 0.686 1,812,329 0.6716 1.23%
2009-04-03 0 0.810 0.810 0.820 0.810 0.840 1,889,000 1,558,170 0.8249 0.661 0.661 0.670 0.661 0.686 2,313,169 0.6736 1.25%
2009-04-02 0 0.800 0.800 0.810 0.790 0.810 1,724,000 1,382,710 0.8020 0.653 0.653 0.661 0.645 0.661 2,111,119 0.6550 2.56%
2009-04-01 0 0.780 0.780 0.790 0.750 0.790 564,000 436,860 0.7746 0.637 0.637 0.645 0.612 0.645 690,644 0.6325 5.41%
2009-03-31 0 0.740 0.730 0.750 0.730 0.750 464,000 344,020 0.7414 0.604 0.596 0.612 0.596 0.612 568,190 0.6055 0.00%
2009-03-30 0 0.740 0.740 0.750 0.730 0.770 653,000 485,230 0.7431 0.604 0.604 0.612 0.596 0.629 799,629 0.6068 -2.63%
2009-03-27 0 0.760 0.750 0.770 0.740 0.790 1,735,000 1,346,600 0.7761 0.621 0.612 0.629 0.604 0.645 2,124,589 0.6338 0.00%
2009-03-26 0 0.760 0.750 0.760 0.700 0.760 1,950,000 1,427,880 0.7322 0.621 0.612 0.621 0.572 0.621 2,387,866 0.5980 8.57%
2009-03-25 0 0.700 0.680 0.700 0.690 0.710 1,337,000 931,250 0.6965 0.572 0.555 0.572 0.563 0.580 1,637,219 0.5688 0.00%
2009-03-24 0 0.700 0.700 0.720 0.650 0.790 2,863,000 2,041,740 0.7131 0.572 0.572 0.588 0.531 0.645 3,505,877 0.5824 9.38%
2009-03-23 0 0.640 0.640 0.650 0.630 0.660 683,000 441,780 0.6468 0.523 0.523 0.531 0.514 0.539 836,365 0.5282 0.00%
2009-03-20 0 0.640 0.630 0.650 0.630 0.640 337,000 215,580 0.6397 0.523 0.514 0.531 0.514 0.523 412,672 0.5224 -1.54%
2009-03-19 0 0.650 0.640 0.650 0.640 0.650 367,000 235,180 0.6408 0.531 0.523 0.531 0.523 0.531 449,409 0.5233 0.00%
2009-03-18 0 0.650 0.640 0.660 0.650 0.670 412,000 270,170 0.6558 0.531 0.523 0.539 0.531 0.547 504,513 0.5355 -1.52%
2009-03-17 0 0.660 0.650 0.660 0.630 0.670 775,000 506,500 0.6535 0.539 0.531 0.539 0.514 0.547 949,024 0.5337 1.54%
2009-03-16 0 0.650 0.640 0.650 0.650 0.670 653,000 430,390 0.6591 0.531 0.523 0.531 0.531 0.547 799,629 0.5382 3.17%
2009-03-13 0 0.630 0.630 0.640 0.630 0.650 331,000 210,490 0.6359 0.514 0.514 0.523 0.514 0.531 405,325 0.5193 0.00%
2009-03-12 0 0.630 0.630 0.640 0.630 0.640 503,000 321,770 0.6397 0.514 0.514 0.523 0.514 0.523 615,947 0.5224 -4.55%
2009-03-11 0 0.660 0.640 0.660 0.640 0.660 1,903,000 1,236,980 0.6500 0.539 0.523 0.539 0.523 0.539 2,330,312 0.5308 6.45%
2009-03-10 0 0.620 0.620 0.630 0.620 0.640 827,000 523,110 0.6325 0.506 0.506 0.514 0.506 0.523 1,012,700 0.5165 -1.59%
2009-03-09 0 0.630 0.630 0.640 0.620 0.640 348,000 220,460 0.6335 0.514 0.514 0.523 0.506 0.523 426,142 0.5173 -4.55%
2009-03-06 0 0.660 0.650 0.660 0.650 0.680 1,172,000 770,320 0.6573 0.539 0.531 0.539 0.531 0.555 1,435,169 0.5367 0.00%
2009-03-05 0 0.660 0.660 0.670 0.660 0.730 1,067,000 723,140 0.6777 0.539 0.539 0.547 0.539 0.596 1,306,591 0.5535 -8.33%
2009-03-04 0 0.720 0.710 0.720 0.680 0.730 455,436 325,782 0.7153 0.588 0.580 0.588 0.555 0.596 557,703 0.5841 2.86%
2009-03-03 0 0.700 0.690 0.700 0.670 0.700 1,053,000 717,490 0.6814 0.572 0.563 0.572 0.547 0.572 1,289,448 0.5564 0.00%
2009-03-02 0 0.700 0.690 0.700 0.670 0.710 418,000 289,780 0.6933 0.572 0.563 0.572 0.547 0.580 511,861 0.5661 -1.41%
2009-02-27 0 0.710 0.700 0.710 0.700 0.720 470,000 332,250 0.7069 0.580 0.572 0.580 0.572 0.588 575,537 0.5773 1.43%
2009-02-26 0 0.700 0.700 0.710 0.690 0.700 293,000 204,560 0.6982 0.572 0.572 0.580 0.563 0.572 358,792 0.5701 -1.41%
2009-02-25 0 0.710 0.710 0.720 0.710 0.730 581,000 420,250 0.7233 0.580 0.580 0.588 0.580 0.596 711,462 0.5907 1.43%
2009-02-24 0 0.700 0.690 0.700 0.690 0.720 1,508,000 1,064,420 0.7058 0.572 0.563 0.572 0.563 0.588 1,846,616 0.5764 -6.67%
2009-02-23 0 0.750 0.730 0.750 0.720 0.780 4,872,000 3,599,050 0.7387 0.612 0.596 0.612 0.588 0.637 5,965,992 0.6033 -9.64%
2009-02-20 0 0.830 0.830 0.840 0.830 0.870 796,000 679,620 0.8538 0.678 0.678 0.686 0.678 0.710 974,739 0.6972 -3.49%
2009-02-19 0 0.860 0.860 0.870 0.830 0.870 1,232,000 1,042,670 0.8463 0.702 0.702 0.710 0.678 0.710 1,508,642 0.6911 3.61%
2009-02-18 0 0.830 0.820 0.840 0.810 0.840 1,027,000 846,520 0.8243 0.678 0.670 0.686 0.661 0.686 1,257,610 0.6731 0.00%
2009-02-17 0 0.830 0.820 0.830 0.830 0.880 1,277,000 1,089,150 0.8529 0.678 0.670 0.678 0.678 0.719 1,563,746 0.6965 -4.60%
2009-02-16 0 0.870 0.860 0.870 0.810 0.870 1,502,000 1,270,340 0.8458 0.710 0.702 0.710 0.661 0.710 1,839,269 0.6907 7.41%
2009-02-13 0 0.810 0.800 0.810 0.800 0.820 2,384,000 1,930,610 0.8098 0.661 0.653 0.661 0.653 0.670 2,919,319 0.6613 1.25%
2009-02-12 0 0.800 0.780 0.800 0.760 0.800 1,072,000 832,300 0.7764 0.653 0.637 0.653 0.621 0.653 1,312,714 0.6340 1.27%
2009-02-11 0 0.790 0.790 0.800 0.790 0.800 399,000 315,250 0.7901 0.645 0.645 0.653 0.645 0.653 488,594 0.6452 -2.47%
2009-02-10 0 0.810 0.800 0.820 0.780 0.810 348,000 279,500 0.8032 0.661 0.653 0.670 0.637 0.661 426,142 0.6559 2.53%
2009-02-09 0 0.790 0.790 0.800 0.780 0.840 2,760,000 2,210,070 0.8008 0.645 0.645 0.653 0.637 0.686 3,379,749 0.6539 -4.82%
2009-02-06 0 0.830 0.820 0.830 0.810 0.860 2,248,000 1,856,270 0.8257 0.678 0.670 0.678 0.661 0.702 2,752,781 0.6743 0.00%
2009-02-05 0 0.830 0.820 0.830 0.810 0.860 1,640,000 1,379,190 0.8410 0.678 0.670 0.678 0.661 0.702 2,008,257 0.6868 0.00%
2009-02-04 0 0.830 0.820 0.830 0.790 0.840 3,016,000 2,490,020 0.8256 0.678 0.670 0.678 0.645 0.686 3,693,233 0.6742 5.06%
2009-02-03 0 0.790 0.790 0.810 0.790 0.830 415,000 336,330 0.8104 0.645 0.645 0.661 0.645 0.678 508,187 0.6618 -1.25%
2009-02-02 0 0.800 0.800 0.810 0.790 0.810 319,000 253,510 0.7947 0.653 0.653 0.661 0.645 0.661 390,630 0.6490 -3.61%
2009-01-30 0 0.830 0.810 0.830 0.780 0.830 584,000 471,440 0.8073 0.678 0.661 0.678 0.637 0.678 715,135 0.6592 3.75%
2009-01-29 0 0.800 0.790 0.810 0.780 0.810 480,000 382,950 0.7978 0.653 0.645 0.661 0.637 0.661 587,782 0.6515 0.00%
2009-01-23 0 0.800 0.800 0.830 0.800 0.870 526,000 428,540 0.8147 0.653 0.653 0.678 0.653 0.710 644,112 0.6653 -2.44%
2009-01-22 0 0.820 0.810 0.820 0.810 0.850 209,000 170,430 0.8155 0.670 0.661 0.670 0.661 0.694 255,930 0.6659 -2.38%
2009-01-21 0 0.840 0.800 0.840 0.780 0.870 490,000 393,760 0.8036 0.686 0.653 0.686 0.637 0.710 600,028 0.6562 2.44%
2009-01-20 0 0.820 0.810 0.820 0.800 0.820 366,000 295,760 0.8081 0.670 0.661 0.670 0.653 0.670 448,184 0.6599 -2.38%
2009-01-19 0 0.840 0.810 0.840 0.810 0.840 618,000 504,340 0.8161 0.686 0.661 0.686 0.661 0.686 756,770 0.6664 2.44%
2009-01-16 0 0.820 0.810 0.840 0.820 0.880 891,000 741,430 0.8321 0.670 0.661 0.686 0.670 0.719 1,091,071 0.6795 0.00%
2009-01-15 0 0.820 0.810 0.820 0.750 0.850 1,338,000 1,097,000 0.8199 0.670 0.661 0.670 0.612 0.694 1,638,444 0.6695 -3.53%
2009-01-14 0 0.850 0.850 0.860 0.830 0.890 1,207,000 1,050,250 0.8701 0.694 0.694 0.702 0.678 0.727 1,478,028 0.7106 2.41%
2009-01-13 0 0.830 0.830 0.850 0.830 0.870 796,000 675,040 0.8480 0.678 0.678 0.694 0.678 0.710 974,739 0.6925 -4.60%
2009-01-12 0 0.870 0.860 0.870 0.850 0.900 770,000 671,540 0.8721 0.710 0.702 0.710 0.694 0.735 942,901 0.7122 -5.43%
2009-01-09 0 0.920 0.900 0.920 0.890 0.930 1,718,000 1,563,240 0.9099 0.751 0.735 0.751 0.727 0.759 2,103,771 0.7431 3.37%
2009-01-08 0 0.890 0.890 0.900 0.860 0.910 2,432,000 2,152,570 0.8851 0.727 0.727 0.735 0.702 0.743 2,978,098 0.7228 -4.30%
2009-01-07 0 0.930 0.930 0.940 0.920 1.040 4,677,000 4,528,330 0.9682 0.759 0.759 0.768 0.751 0.849 5,727,205 0.7907 -5.10%
2009-01-06 0 0.980 0.970 0.980 0.880 1.000 2,244,000 2,157,430 0.9614 0.800 0.792 0.800 0.719 0.817 2,747,883 0.7851 6.52%
2009-01-05 0 0.920 0.910 0.920 0.860 0.940 1,030,000 922,120 0.8953 0.751 0.743 0.751 0.702 0.768 1,261,283 0.7311 0.00%
2009-01-02 0 0.920 0.910 0.920 0.880 0.960 3,000,000 2,765,790 0.9219 0.751 0.743 0.751 0.719 0.784 3,673,640 0.7529 6.98%
2008-12-31 0 0.860 0.860 0.900 0.840 0.910 1,404,000 1,233,970 0.8789 0.702 0.702 0.735 0.686 0.743 1,719,264 0.7177 2.38%
2008-12-30 0 0.840 0.830 0.850 0.830 0.850 143,000 120,940 0.8457 0.686 0.678 0.694 0.678 0.694 175,110 0.6907 -1.18%
2008-12-29 0 0.850 0.840 0.850 0.830 0.850 106,000 88,700 0.8368 0.694 0.686 0.694 0.678 0.694 129,802 0.6833 -1.16%
2008-12-24 0 0.860 0.840 0.860 0.810 0.860 4,000 3,310 0.8275 0.702 0.686 0.702 0.661 0.702 4,898 0.6758 2.38%
2008-12-23 0 0.840 0.830 0.850 0.820 0.870 487,000 404,850 0.8313 0.686 0.678 0.694 0.670 0.710 596,354 0.6789 -4.55%
2008-12-22 0 0.880 0.880 0.900 0.860 0.900 1,889,000 1,676,480 0.8875 0.719 0.719 0.735 0.702 0.735 2,313,169 0.7248 3.53%
2008-12-19 0 0.850 0.840 0.860 0.810 0.870 729,000 624,900 0.8572 0.694 0.686 0.702 0.661 0.710 892,695 0.7000 0.00%
2008-12-18 0 0.850 0.840 0.850 0.830 0.860 800,000 674,500 0.8431 0.694 0.686 0.694 0.678 0.702 979,637 0.6885 0.00%
2008-12-17 0 0.850 0.830 0.850 0.830 0.860 1,033,000 866,300 0.8386 0.694 0.678 0.694 0.678 0.702 1,264,957 0.6848 3.66%
2008-12-16 0 0.820 0.820 0.830 0.810 0.830 386,000 317,250 0.8219 0.670 0.670 0.678 0.661 0.678 472,675 0.6712 -2.38%
2008-12-15 0 0.840 0.840 0.850 0.810 0.860 3,038,000 2,540,200 0.8361 0.686 0.686 0.694 0.661 0.702 3,720,173 0.6828 3.70%
2008-12-12 0 0.810 0.810 0.820 0.750 0.840 3,620,000 2,866,800 0.7919 0.661 0.661 0.670 0.612 0.686 4,432,859 0.6467 1.25%
2008-12-11 0 0.800 0.790 0.800 0.780 0.820 2,354,000 1,909,040 0.8110 0.653 0.645 0.653 0.637 0.670 2,882,583 0.6623 1.27%
2008-12-10 0 0.790 0.780 0.790 0.730 0.800 2,621,000 2,044,830 0.7802 0.645 0.637 0.645 0.596 0.653 3,209,537 0.6371 8.22%
2008-12-09 0 0.730 0.730 0.740 0.710 0.760 1,197,000 876,900 0.7326 0.596 0.596 0.604 0.580 0.621 1,465,782 0.5982 1.39%
2008-12-08 0 0.720 0.710 0.720 0.680 0.760 3,085,000 2,194,550 0.7114 0.588 0.580 0.588 0.555 0.621 3,777,727 0.5809 -2.70%
2008-12-05 0 0.740 0.730 0.740 0.710 0.750 864,000 626,200 0.7248 0.604 0.596 0.604 0.580 0.612 1,058,008 0.5919 -2.63%
2008-12-04 0 0.760 0.740 0.760 0.730 0.840 6,609,000 5,149,410 0.7792 0.621 0.604 0.621 0.596 0.686 8,093,029 0.6363 4.11%
2008-12-03 0 0.730 0.720 0.730 0.660 0.750 6,208,000 4,495,590 0.7242 0.596 0.588 0.596 0.539 0.612 7,601,986 0.5914 14.06%
2008-12-02 0 0.640 0.640 0.650 0.640 0.640 90,000 57,200 0.6356 0.523 0.523 0.531 0.523 0.523 110,209 0.5190 -4.48%
2008-12-01 0 0.670 0.650 0.670 0.630 0.670 569,000 368,840 0.6482 0.547 0.531 0.547 0.514 0.547 696,767 0.5294 4.69%
2008-11-28 0 0.640 0.640 0.650 0.630 0.660 323,000 209,810 0.6496 0.523 0.523 0.531 0.514 0.539 395,529 0.5305 1.59%
2008-11-27 0 0.630 0.630 0.640 0.630 0.670 1,024,000 659,540 0.6441 0.514 0.514 0.523 0.514 0.547 1,253,936 0.5260 1.61%
2008-11-26 0 0.620 0.620 0.630 0.620 0.620 86,000 53,320 0.6200 0.506 0.506 0.514 0.506 0.506 105,311 0.5063 -1.59%
2008-11-25 0 0.630 0.620 0.630 0.620 0.670 485,000 312,050 0.6434 0.514 0.506 0.514 0.506 0.547 593,905 0.5254 0.00%
2008-11-24 0 0.630 0.620 0.630 0.630 0.670 231,000 150,370 0.6510 0.514 0.506 0.514 0.514 0.547 282,870 0.5316 0.00%
2008-11-21 0 0.630 0.630 0.650 0.590 0.650 1,613,000 991,400 0.6146 0.514 0.514 0.531 0.482 0.531 1,975,194 0.5019 0.00%
2008-11-20 0 0.630 0.630 0.650 0.630 0.720 2,428,000 1,633,560 0.6728 0.514 0.514 0.531 0.514 0.588 2,973,199 0.5494 -4.55%
2008-11-19 0 0.660 0.650 0.660 0.590 0.710 4,756,000 3,134,380 0.6590 0.539 0.531 0.539 0.482 0.580 5,823,944 0.5382 11.86%
2008-11-18 0 0.590 0.590 0.600 0.580 0.610 703,000 418,380 0.5951 0.482 0.482 0.490 0.474 0.498 860,856 0.4860 -3.28%
2008-11-17 0 0.610 0.610 0.630 0.610 0.660 620,000 386,910 0.6240 0.498 0.498 0.514 0.498 0.539 759,219 0.5096 -1.61%
2008-11-14 0 0.620 0.620 0.640 0.620 0.640 784,000 496,790 0.6337 0.506 0.506 0.523 0.506 0.523 960,045 0.5175 -1.59%
2008-11-13 0 0.630 0.610 0.630 0.580 0.630 439,000 271,010 0.6173 0.514 0.498 0.514 0.474 0.514 537,576 0.5041 -1.56%
2008-11-12 0 0.640 0.640 0.650 0.590 0.640 873,583 543,138 0.6217 0.523 0.523 0.531 0.482 0.523 1,069,743 0.5077 0.00%
2008-11-11 0 0.640 0.620 0.650 0.610 0.700 1,710,000 1,097,810 0.6420 0.523 0.506 0.531 0.498 0.572 2,093,975 0.5243 1.59%
2008-11-10 0 0.630 0.620 0.640 0.600 0.650 901,000 558,510 0.6199 0.514 0.506 0.523 0.490 0.531 1,103,317 0.5062 5.00%
2008-11-07 0 0.600 0.600 0.620 0.570 0.620 740,000 442,420 0.5979 0.490 0.490 0.506 0.465 0.506 906,165 0.4882 0.00%
2008-11-06 0 0.600 0.590 0.600 0.580 0.640 1,047,000 644,900 0.6160 0.490 0.482 0.490 0.474 0.523 1,282,100 0.5030 -9.09%
2008-11-05 0 0.660 0.630 0.670 0.600 0.670 2,113,000 1,333,150 0.6309 0.539 0.514 0.547 0.490 0.547 2,587,467 0.5152 6.45%
2008-11-04 0 0.620 0.620 0.630 0.510 0.620 1,946,000 1,092,850 0.5616 0.506 0.506 0.514 0.416 0.506 2,382,968 0.4586 16.98%
2008-11-03 0 0.530 0.530 0.540 0.520 0.570 808,027 434,043 0.5372 0.433 0.433 0.441 0.425 0.465 989,467 0.4387 0.00%
2008-10-31 0 0.530 0.500 0.530 0.480 0.550 1,271,000 659,475 0.5189 0.433 0.408 0.433 0.392 0.449 1,556,399 0.4237 7.07%
2008-10-30 0 0.495 0.490 0.495 0.480 0.550 2,229,000 1,108,245 0.4972 0.404 0.400 0.404 0.392 0.449 2,729,515 0.4060 3.13%
2008-10-29 0 0.480 0.480 0.485 0.465 0.485 2,785,000 1,333,545 0.4788 0.392 0.392 0.396 0.380 0.396 3,410,363 0.3910 6.67%
2008-10-28 0 0.450 0.450 0.460 0.440 0.465 1,777,000 802,660 0.4517 0.367 0.367 0.376 0.359 0.380 2,176,020 0.3689 1.12%
2008-10-27 0 0.445 0.415 0.445 0.420 0.470 3,376,500 1,506,300 0.4461 0.363 0.339 0.363 0.343 0.384 4,134,682 0.3643 -5.32%
2008-10-24 0 0.470 0.470 0.490 0.470 0.510 968,000 466,425 0.4818 0.384 0.384 0.400 0.384 0.416 1,185,361 0.3935 -4.08%
2008-10-23 0 0.490 0.490 0.500 0.450 0.530 2,290,436 1,081,876 0.4723 0.400 0.400 0.408 0.367 0.433 2,804,746 0.3857 5.38%
2008-10-22 0 0.465 0.460 0.470 0.435 0.500 5,601,000 2,565,865 0.4581 0.380 0.376 0.384 0.355 0.408 6,858,686 0.3741 0.00%
2008-10-21 0 0.465 0.465 0.470 0.460 0.520 5,062,000 2,482,210 0.4904 0.380 0.380 0.384 0.376 0.425 6,198,656 0.4004 -10.58%
2008-10-20 0 0.520 0.500 0.520 0.480 0.590 5,500,000 2,829,105 0.5144 0.425 0.408 0.425 0.392 0.482 6,735,007 0.4201 -5.45%
2008-10-17 0 0.550 0.550 0.580 0.550 0.600 3,165,046 1,831,844 0.5788 0.449 0.449 0.474 0.449 0.490 3,875,747 0.4726 -3.51%
2008-10-16 0 0.570 0.550 0.570 0.550 0.620 6,264,000 3,673,190 0.5864 0.465 0.449 0.465 0.449 0.506 7,670,561 0.4789 -14.93%
2008-10-15 0 0.670 0.650 0.680 0.660 0.690 1,305,000 874,060 0.6698 0.547 0.531 0.555 0.539 0.563 1,598,034 0.5470 -4.29%
2008-10-14 0 0.700 0.690 0.700 0.660 0.740 2,162,000 1,495,950 0.6919 0.572 0.563 0.572 0.539 0.604 2,647,470 0.5650 -2.78%
2008-10-13 0 0.720 0.690 0.730 0.650 0.720 1,581,000 1,081,930 0.6843 0.588 0.563 0.596 0.531 0.588 1,936,008 0.5588 -2.70%
2008-10-10 0 0.740 0.720 0.740 0.650 0.750 2,942,000 2,032,340 0.6908 0.604 0.588 0.604 0.531 0.612 3,602,617 0.5641 -1.33%
2008-10-09 0 0.750 0.740 0.750 0.740 0.780 1,349,000 1,024,230 0.7593 0.612 0.604 0.612 0.604 0.637 1,651,914 0.6200 -3.85%
2008-10-08 0 0.780 0.750 0.780 0.780 0.850 1,350,687 1,097,973 0.8129 0.637 0.612 0.637 0.637 0.694 1,653,979 0.6638 -11.36%
2008-10-06 0 0.880 0.860 0.880 0.860 0.890 780,000 681,350 0.8735 0.719 0.702 0.719 0.702 0.727 955,146 0.7133 -2.22%
2008-10-03 0 0.900 0.870 0.900 0.880 0.900 1,189,000 1,059,940 0.8915 0.735 0.710 0.735 0.719 0.735 1,455,986 0.7280 -3.23%
2008-10-02 0 0.930 0.930 0.950 0.920 0.980 295,000 277,970 0.9423 0.759 0.759 0.776 0.751 0.800 361,241 0.7695 -2.11%
2008-09-30 0 0.950 0.930 0.950 0.860 0.950 1,031,000 950,690 0.9221 0.776 0.759 0.776 0.702 0.776 1,262,508 0.7530 -2.06%
2008-09-29 0 0.970 0.960 0.970 0.900 0.990 1,999,000 1,893,160 0.9471 0.792 0.784 0.792 0.735 0.808 2,447,869 0.7734 4.30%
2008-09-26 0 0.930 0.930 0.940 0.890 0.930 450,000 411,270 0.9139 0.759 0.759 0.768 0.727 0.759 551,046 0.7463 1.09%
2008-09-25 0 0.920 0.890 0.920 0.880 0.920 568,000 510,610 0.8990 0.751 0.727 0.751 0.719 0.751 695,543 0.7341 1.10%
2008-09-24 0 0.910 0.870 0.920 0.850 0.920 1,399,000 1,238,980 0.8856 0.743 0.710 0.751 0.694 0.751 1,713,141 0.7232 3.41%
2008-09-23 0 0.880 0.840 0.880 0.820 0.880 1,869,000 1,591,810 0.8517 0.719 0.686 0.719 0.670 0.719 2,288,678 0.6955 0.00%
2008-09-22 0 0.880 0.860 0.880 0.800 0.990 8,313,000 7,031,440 0.8458 0.719 0.702 0.719 0.653 0.808 10,179,657 0.6907 -18.52%
2008-09-19 0 1.080 1.080 1.090 1.030 1.100 1,315,000 1,402,050 1.0662 0.882 0.882 0.890 0.841 0.898 1,610,279 0.8707 8.00%
2008-09-18 0 1.000 0.990 1.000 0.900 1.080 2,708,000 2,604,290 0.9617 0.817 0.808 0.817 0.735 0.882 3,316,073 0.7854 -7.41%
2008-09-17 0 1.080 1.080 1.090 1.040 1.240 1,867,000 2,043,430 1.0945 0.882 0.882 0.890 0.849 1.013 2,286,229 0.8938 0.00%
2008-09-16 0 1.080 1.060 1.080 1.040 1.120 1,366,000 1,454,240 1.0646 0.882 0.866 0.882 0.849 0.915 1,672,731 0.8694 -7.69%
2008-09-12 0 1.170 1.170 1.180 1.130 1.190 859,000 999,760 1.1639 0.955 0.955 0.964 0.923 0.972 1,051,886 0.9504 1.74%
2008-09-11 0 1.150 1.130 1.150 1.120 1.180 680,000 782,550 1.1508 0.939 0.923 0.939 0.915 0.964 832,692 0.9398 -0.86%
2008-09-10 0 1.160 1.140 1.160 1.140 1.250 1,723,000 2,058,030 1.1944 0.947 0.931 0.947 0.931 1.021 2,109,894 0.9754 -4.13%
2008-09-09 0 1.210 1.200 1.210 1.200 1.290 1,856,000 2,279,690 1.2283 0.988 0.980 0.988 0.980 1.053 2,272,759 1.0030 -6.92%
2008-09-08 0 1.300 1.290 1.300 1.270 1.350 2,131,000 2,791,330 1.3099 1.062 1.053 1.062 1.037 1.102 2,609,509 1.0697 2.36%
2008-09-05 0 1.270 1.270 1.280 1.090 1.290 6,468,000 7,972,990 1.2327 1.037 1.037 1.045 0.890 1.053 7,920,368 1.0066 8.55%
2008-09-04 0 1.170 1.150 1.180 1.090 1.180 2,996,000 3,380,160 1.1282 0.955 0.939 0.964 0.890 0.964 3,668,742 0.9213 0.86%
2008-09-03 0 1.160 1.170 1.180 1.160 1.270 2,326,000 2,801,540 1.2044 0.947 0.955 0.964 0.947 1.037 2,848,296 0.9836 -8.66%
2008-09-02 0 1.270 1.250 1.270 1.240 1.280 1,188,000 1,496,630 1.2598 1.037 1.021 1.037 1.013 1.045 1,454,762 1.0288 0.79%
2008-09-01 0 1.260 1.250 1.260 1.240 1.270 594,000 743,540 1.2518 1.029 1.021 1.029 1.013 1.037 727,381 1.0222 -2.33%
2008-08-29 0 1.290 1.270 1.290 1.260 1.300 1,093,000 1,407,650 1.2879 1.053 1.037 1.053 1.029 1.062 1,338,430 1.0517 1.57%
2008-08-28 0 1.270 1.270 1.300 1.270 1.340 1,499,000 1,930,640 1.2880 1.037 1.037 1.062 1.037 1.094 1,835,596 1.0518 -5.22%
2008-08-27 0 1.340 1.330 1.340 1.260 1.350 2,281,000 2,969,920 1.3020 1.094 1.086 1.094 1.029 1.102 2,793,191 1.0633 -2.90%
2008-08-26 0 1.380 1.360 1.380 1.350 1.370 487,000 664,880 1.3653 1.127 1.111 1.127 1.102 1.119 596,354 1.1149 -2.13%
2008-08-25 0 1.410 1.400 1.410 1.380 1.460 309,000 432,890 1.4009 1.151 1.143 1.151 1.127 1.192 378,385 1.1440 0.00%
2008-08-21 0 1.410 1.390 1.410 1.390 1.480 1,012,000 1,428,520 1.4116 1.151 1.135 1.151 1.135 1.209 1,239,241 1.1527 -3.42%
2008-08-20 0 1.460 1.460 1.470 1.410 1.460 728,000 1,046,740 1.4378 1.192 1.192 1.200 1.151 1.192 891,470 1.1742 2.10%
2008-08-19 0 1.430 1.410 1.430 1.420 1.480 921,000 1,330,090 1.4442 1.168 1.151 1.168 1.160 1.209 1,127,808 1.1794 -4.67%
2008-08-18 0 1.500 1.500 1.510 1.450 1.520 2,328,000 3,444,450 1.4796 1.225 1.225 1.233 1.184 1.241 2,850,745 1.2083 0.00%
2008-08-15 0 1.500 1.490 1.500 1.480 1.510 196,000 293,520 1.4976 1.225 1.217 1.225 1.209 1.233 240,011 1.2229 3.45%
2008-08-14 0 1.450 1.450 1.460 1.440 1.500 864,000 1,264,870 1.4640 1.184 1.184 1.192 1.176 1.225 1,058,008 1.1955 0.00%
2008-08-13 0 1.450 1.430 1.450 1.430 1.490 734,000 1,072,550 1.4612 1.184 1.168 1.184 1.168 1.217 898,817 1.1933 -2.03%
2008-08-12 0 1.480 1.470 1.490 1.440 1.490 1,247,000 1,829,040 1.4668 1.209 1.200 1.217 1.176 1.217 1,527,010 1.1978 0.68%
2008-08-11 0 1.470 1.450 1.470 1.450 1.600 1,616,000 2,431,870 1.5049 1.200 1.184 1.200 1.184 1.307 1,978,868 1.2289 -6.37%
2008-08-08 0 1.570 1.540 1.570 1.540 1.660 1,716,000 2,701,080 1.5741 1.282 1.258 1.282 1.258 1.356 2,101,322 1.2854 -4.85%
2008-08-07 0 1.650 1.640 1.650 1.640 1.700 991,000 1,633,860 1.6487 1.347 1.339 1.347 1.339 1.388 1,213,526 1.3464 -1.79%
2008-08-05 0 1.680 1.650 1.680 1.650 1.750 841,000 1,409,810 1.6763 1.372 1.347 1.372 1.347 1.429 1,029,844 1.3690 -2.33%
2008-08-04 0 1.720 1.690 1.720 1.700 1.720 143,000 244,230 1.7079 1.405 1.380 1.405 1.388 1.405 175,110 1.3947 -1.15%
2008-08-01 0 1.740 1.690 1.740 1.690 1.750 526,000 905,310 1.7211 1.421 1.380 1.421 1.380 1.429 644,112 1.4055 0.58%
2008-07-31 0 1.730 1.690 1.730 1.680 1.740 656,000 1,113,110 1.6968 1.413 1.380 1.413 1.372 1.421 803,303 1.3857 0.58%
2008-07-30 0 1.720 1.710 1.720 1.700 1.760 708,000 1,220,670 1.7241 1.405 1.396 1.405 1.388 1.437 866,979 1.4080 1.18%
2008-07-29 0 1.700 1.680 1.700 1.660 1.700 355,000 596,610 1.6806 1.388 1.372 1.388 1.356 1.388 434,714 1.3724 0.00%
2008-07-28 0 1.700 1.690 1.710 1.700 1.720 419,000 713,760 1.7035 1.388 1.380 1.396 1.388 1.405 513,085 1.3911 0.00%
2008-07-25 0 1.700 1.680 1.700 1.650 1.710 668,000 1,121,410 1.6788 1.388 1.372 1.388 1.347 1.396 817,997 1.3709 -1.16%
2008-07-24 0 1.720 1.680 1.720 1.680 1.720 419,000 714,050 1.7042 1.405 1.372 1.405 1.372 1.405 513,085 1.3917 0.58%
2008-07-23 0 1.710 1.700 1.710 1.680 1.730 713,000 1,212,730 1.7009 1.396 1.388 1.396 1.372 1.413 873,102 1.3890 0.00%
2008-07-22 0 1.710 1.690 1.710 1.670 1.730 300,000 508,390 1.6946 1.396 1.380 1.396 1.364 1.413 367,364 1.3839 0.00%
2008-07-21 0 1.710 1.710 1.720 1.650 1.730 1,129,000 1,920,440 1.7010 1.396 1.396 1.405 1.347 1.413 1,382,513 1.3891 1.18%
2008-07-18 0 1.690 1.680 1.690 1.630 1.690 751,000 1,247,430 1.6610 1.380 1.372 1.380 1.331 1.380 919,635 1.3564 3.68%
2008-07-17 0 1.630 1.620 1.640 1.610 1.660 317,000 517,910 1.6338 1.331 1.323 1.339 1.315 1.356 388,181 1.3342 0.62%
2008-07-16 0 1.620 1.600 1.620 1.580 1.640 321,000 515,190 1.6050 1.323 1.307 1.323 1.290 1.339 393,080 1.3107 1.25%
2008-07-15 0 1.600 1.580 1.600 1.580 1.640 613,000 980,100 1.5989 1.307 1.290 1.307 1.290 1.339 750,647 1.3057 -3.03%
2008-07-14 0 1.650 1.630 1.650 1.620 1.650 161,000 262,600 1.6311 1.347 1.331 1.347 1.323 1.347 197,152 1.3320 0.00%
2008-07-11 0 1.650 1.630 1.670 1.620 1.680 800,000 1,317,280 1.6466 1.347 1.331 1.364 1.323 1.372 979,637 1.3447 1.85%
2008-07-10 0 1.620 1.620 1.650 1.620 1.680 354,000 579,560 1.6372 1.323 1.323 1.347 1.323 1.372 433,490 1.3370 -3.57%
2008-07-09 0 1.680 1.640 1.680 1.620 1.700 558,000 921,370 1.6512 1.372 1.339 1.372 1.323 1.388 683,297 1.3484 3.70%
2008-07-08 0 1.620 1.620 1.640 1.600 1.660 244,000 393,960 1.6146 1.323 1.323 1.339 1.307 1.356 298,789 1.3185 -0.61%
2008-07-07 0 1.630 1.630 1.650 1.590 1.640 342,000 558,170 1.6321 1.331 1.331 1.347 1.298 1.339 418,795 1.3328 1.87%
2008-07-04 0 1.600 1.590 1.620 1.590 1.640 424,000 686,720 1.6196 1.307 1.298 1.323 1.298 1.339 519,208 1.3226 0.63%
2008-07-03 0 1.590 1.590 1.600 1.550 1.650 499,000 806,120 1.6155 1.298 1.298 1.307 1.266 1.347 611,049 1.3192 -1.24%
2008-07-02 0 1.610 1.610 1.650 1.610 1.690 965,000 1,590,190 1.6479 1.315 1.315 1.347 1.315 1.380 1,181,688 1.3457 -5.85%
2008-06-30 0 1.710 1.680 1.710 1.600 1.720 1,750,000 2,915,130 1.6658 1.396 1.372 1.396 1.307 1.405 2,142,957 1.3603 6.88%
2008-06-27 0 1.600 1.590 1.610 1.520 1.610 1,032,000 1,618,840 1.5686 1.307 1.298 1.315 1.241 1.315 1,263,732 1.2810 0.00%
2008-06-26 0 1.600 1.600 1.610 1.580 1.630 968,000 1,558,860 1.6104 1.307 1.307 1.315 1.290 1.331 1,185,361 1.3151 0.63%
2008-06-25 0 1.590 1.590 1.600 1.530 1.600 1,687,000 2,648,930 1.5702 1.298 1.298 1.307 1.249 1.307 2,065,810 1.2823 3.92%
2008-06-24 0 1.530 1.530 1.540 1.520 1.640 5,521,000 8,559,480 1.5503 1.249 1.249 1.258 1.241 1.339 6,760,723 1.2661 -7.27%
2008-06-23 0 1.650 1.630 1.650 1.430 1.700 1,794,000 2,940,470 1.6391 1.347 1.331 1.347 1.168 1.388 2,196,837 1.3385 -7.30%
2008-06-20 0 1.780 1.740 1.780 1.730 1.850 832,000 1,473,550 1.7711 1.454 1.421 1.454 1.413 1.511 1,018,823 1.4463 0.00%
2008-06-19 0 1.780 1.780 1.790 1.770 1.870 1,243,000 2,239,280 1.8015 1.454 1.454 1.462 1.445 1.527 1,522,112 1.4712 -5.32%
2008-06-18 0 1.880 1.860 1.880 1.840 1.900 513,000 961,290 1.8739 1.535 1.519 1.535 1.503 1.552 628,192 1.5302 0.53%
2008-06-17 0 1.870 1.860 1.870 1.860 1.900 1,571,000 2,968,040 1.8893 1.527 1.519 1.527 1.519 1.552 1,923,763 1.5428 -1.58%
2008-06-16 0 1.900 1.880 1.900 1.850 1.900 995,000 1,887,700 1.8972 1.552 1.535 1.552 1.511 1.552 1,218,424 1.5493 1.06%
2008-06-13 0 1.880 1.850 1.880 1.840 1.900 550,000 1,025,300 1.8642 1.535 1.511 1.535 1.503 1.552 673,501 1.5223 -1.05%
2008-06-12 0 1.900 1.880 1.900 1.840 1.900 1,510,000 2,829,200 1.8736 1.552 1.535 1.552 1.503 1.552 1,849,066 1.5301 -2.56%
2008-06-11 0 1.950 1.920 1.940 1.930 2.000 887,000 1,730,280 1.9507 1.592 1.568 1.584 1.576 1.633 1,086,173 1.5930 0.00%
2008-06-10 0 1.950 1.940 1.950 1.940 2.060 2,393,000 4,738,170 1.9800 1.592 1.584 1.592 1.584 1.682 2,930,340 1.6169 -7.14%
2008-06-06 0 2.100 2.080 2.090 2.070 2.150 1,444,000 3,023,420 2.0938 1.715 1.699 1.707 1.690 1.756 1,768,245 1.7098 -0.94%
2008-06-05 0 2.120 2.110 2.120 2.060 2.170 1,343,000 2,837,920 2.1131 1.731 1.723 1.731 1.682 1.772 1,644,566 1.7256 -0.47%
2008-06-04 0 2.130 2.120 2.130 2.120 2.200 2,872,000 6,200,670 2.1590 1.739 1.731 1.739 1.731 1.797 3,516,898 1.7631 -1.84%
2008-06-03 0 2.170 2.150 2.160 2.120 2.300 3,977,000 8,695,040 2.1863 1.772 1.756 1.764 1.731 1.878 4,870,022 1.7854 -6.87%
2008-06-02 0 2.330 2.320 2.330 2.290 2.380 4,176,000 9,779,370 2.3418 1.903 1.895 1.903 1.870 1.944 5,113,707 1.9124 1.30%
2008-05-30 0 2.300 2.300 2.310 2.220 2.340 6,795,000 15,614,260 2.2979 1.878 1.878 1.886 1.813 1.911 8,320,795 1.8765 4.07%
2008-05-29 0 2.210 2.210 2.220 2.180 2.260 2,077,000 4,592,800 2.2113 1.805 1.805 1.813 1.780 1.846 2,543,384 1.8058 0.45%
2008-05-28 0 2.200 2.200 2.210 2.130 2.250 3,286,000 7,230,580 2.2004 1.797 1.797 1.805 1.739 1.837 4,023,861 1.7969 1.38%
2008-05-27 0 2.170 2.150 2.170 2.100 2.300 7,294,000 15,888,790 2.1783 1.772 1.756 1.772 1.715 1.878 8,931,844 1.7789 -5.24%
2008-05-26 0 2.290 2.280 2.290 2.170 2.360 11,683,000 26,636,460 2.2799 1.870 1.862 1.870 1.772 1.927 14,306,380 1.8619 6.51%
2008-05-23 0 2.150 2.140 2.150 1.900 2.250 10,544,000 22,509,910 2.1349 1.756 1.748 1.756 1.552 1.837 12,911,621 1.7434 13.16%
2008-05-22 0 1.900 1.900 1.910 1.870 1.970 1,010,000 1,904,980 1.8861 1.552 1.552 1.560 1.527 1.609 1,236,792 1.5403 -3.06%
2008-05-21 0 1.960 1.960 1.970 1.900 2.000 1,697,000 3,271,060 1.9276 1.601 1.601 1.609 1.552 1.633 2,078,056 1.5741 -2.00%
2008-05-20 0 2.000 2.000 2.020 1.970 2.150 2,180,000 4,442,790 2.0380 1.633 1.633 1.650 1.609 1.756 2,669,512 1.6643 -5.66%
2008-05-19 0 2.200 2.190 2.200 2.170 2.200 2,146,000 4,689,870 2.1854 1.731 1.723 1.731 1.708 1.731 2,727,042 1.7198 0.00%
2008-05-16 0 2.200 2.200 2.210 2.160 2.240 2,080,000 4,570,190 2.1972 1.731 1.731 1.739 1.700 1.763 2,643,173 1.7291 -0.90%
2008-05-15 0 2.220 2.210 2.220 2.180 2.240 3,357,000 7,433,950 2.2145 1.747 1.739 1.747 1.716 1.763 4,265,928 1.7426 0.45%
2008-05-14 0 2.210 2.200 2.220 2.150 2.240 3,177,000 6,974,580 2.1953 1.739 1.731 1.747 1.692 1.763 4,037,192 1.7276 2.79%
2008-05-13 0 2.150 2.150 2.160 2.140 2.240 5,729,000 12,531,460 2.1874 1.692 1.692 1.700 1.684 1.763 7,280,161 1.7213 -0.92%
2008-05-09 0 2.170 2.170 2.180 2.030 2.180 7,871,000 16,807,490 2.1354 1.708 1.708 1.716 1.597 1.716 10,002,121 1.6804 6.90%
2008-05-08 0 2.030 2.030 2.040 1.930 2.040 2,990,000 5,984,670 2.0016 1.597 1.597 1.605 1.519 1.605 3,799,561 1.5751 2.53%
2008-05-07 0 1.980 1.980 1.990 1.920 2.030 7,284,000 14,524,330 1.9940 1.558 1.558 1.566 1.511 1.597 9,256,187 1.5691 1.54%
2008-05-06 0 1.950 1.950 1.960 1.870 1.980 4,449,000 8,555,180 1.9229 1.535 1.535 1.542 1.472 1.558 5,653,594 1.5132 4.84%
2008-05-05 0 1.860 1.850 1.860 1.830 1.900 1,894,000 3,522,790 1.8600 1.464 1.456 1.464 1.440 1.495 2,406,812 1.4637 2.20%
2008-05-02 0 1.820 1.810 1.820 1.800 1.840 1,412,000 2,559,130 1.8124 1.432 1.424 1.432 1.416 1.448 1,794,308 1.4262 2.25%
2008-04-30 0 1.780 1.770 1.780 1.750 1.820 2,166,000 3,855,820 1.7802 1.401 1.393 1.401 1.377 1.432 2,752,458 1.4009 -1.11%
2008-04-29 0 1.800 1.790 1.800 1.780 1.880 3,067,000 5,604,320 1.8273 1.416 1.409 1.416 1.401 1.479 3,897,409 1.4380 -1.10%
2008-04-28 0 1.820 1.810 1.820 1.790 1.880 1,757,000 3,188,120 1.8145 1.432 1.424 1.432 1.409 1.479 2,232,718 1.4279 -1.62%
2008-04-25 0 1.850 1.830 1.850 1.800 2.050 3,939,000 7,552,110 1.9173 1.456 1.440 1.456 1.416 1.613 5,005,508 1.5088 -7.50%
2008-04-24 0 2.000 2.000 2.020 1.810 2.020 4,071,000 7,816,070 1.9199 1.574 1.574 1.590 1.424 1.590 5,173,248 1.5109 9.29%
2008-04-23 0 1.830 1.810 1.830 1.760 1.840 1,776,000 3,212,580 1.8089 1.440 1.424 1.440 1.385 1.448 2,256,863 1.4235 2.23%
2008-04-22 0 1.790 1.780 1.790 1.700 1.790 4,502,000 7,855,290 1.7448 1.409 1.401 1.409 1.338 1.409 5,720,944 1.3731 7.83%
2008-04-21 0 1.660 1.650 1.660 1.630 1.740 1,446,000 2,412,210 1.6682 1.306 1.298 1.306 1.283 1.369 1,837,513 1.3128 -2.92%
2008-04-18 0 1.710 1.690 1.700 1.670 1.740 1,468,000 2,494,780 1.6994 1.346 1.330 1.338 1.314 1.369 1,865,470 1.3373 1.79%
2008-04-17 0 1.680 1.660 1.680 1.650 1.710 739,000 1,241,960 1.6806 1.322 1.306 1.322 1.298 1.346 939,089 1.3225 1.20%
2008-04-16 0 1.660 1.650 1.660 1.630 1.690 720,000 1,191,250 1.6545 1.306 1.298 1.306 1.283 1.330 914,944 1.3020 -1.78%
2008-04-15 0 1.690 1.670 1.690 1.640 1.720 1,108,000 1,862,470 1.6809 1.330 1.314 1.330 1.291 1.354 1,407,998 1.3228 -0.59%
2008-04-14 0 1.700 1.690 1.700 1.580 1.700 2,186,000 3,577,640 1.6366 1.338 1.330 1.338 1.243 1.338 2,777,873 1.2879 7.59%
2008-04-11 0 1.580 1.580 1.590 1.520 1.590 711,000 1,119,580 1.5747 1.243 1.243 1.251 1.196 1.251 903,508 1.2391 1.94%
2008-04-10 0 1.550 1.530 1.550 1.500 1.550 272,000 413,610 1.5206 1.220 1.204 1.220 1.180 1.220 345,646 1.1966 1.97%
2008-04-09 0 1.520 1.500 1.520 1.480 1.560 656,000 988,820 1.5073 1.196 1.180 1.196 1.165 1.228 833,616 1.1862 -1.94%
2008-04-08 0 1.550 1.540 1.560 1.530 1.590 712,000 1,110,330 1.5595 1.220 1.212 1.228 1.204 1.251 904,778 1.2272 -2.52%
2008-04-07 0 1.590 1.570 1.590 1.550 1.600 407,000 640,650 1.5741 1.251 1.235 1.251 1.220 1.259 517,198 1.2387 1.92%
2008-04-03 0 1.560 1.560 1.570 1.540 1.570 475,000 740,780 1.5595 1.228 1.228 1.235 1.212 1.235 603,609 1.2273 0.00%
2008-04-02 0 1.560 1.540 1.560 1.530 1.570 921,000 1,430,180 1.5529 1.228 1.212 1.228 1.204 1.235 1,170,366 1.2220 1.96%
2008-04-01 0 1.530 1.530 1.540 1.490 1.580 693,000 1,056,810 1.5250 1.204 1.204 1.212 1.173 1.243 880,634 1.2001 -1.29%
2008-03-31 0 1.550 1.550 1.570 1.510 1.590 735,000 1,149,230 1.5636 1.220 1.220 1.235 1.188 1.251 934,006 1.2304 2.65%
2008-03-28 0 1.510 1.500 1.520 1.460 1.520 2,817,000 4,199,460 1.4908 1.188 1.180 1.196 1.149 1.196 3,579,720 1.1731 4.14%
2008-03-27 0 1.450 1.450 1.480 1.450 1.500 385,000 564,690 1.4667 1.141 1.141 1.165 1.141 1.180 489,241 1.1542 -5.23%
2008-03-26 0 1.530 1.500 1.530 1.450 1.540 800,000 1,212,050 1.5151 1.204 1.180 1.204 1.141 1.212 1,016,605 1.1923 0.66%
2008-03-25 0 1.520 1.510 1.530 1.410 1.520 2,403,000 3,596,610 1.4967 1.196 1.188 1.204 1.110 1.196 3,053,627 1.1778 2.01%
2008-03-20 0 1.490 1.490 1.500 1.440 1.510 1,456,000 2,133,070 1.4650 1.173 1.173 1.180 1.133 1.188 1,850,221 1.1529 -1.32%
2008-03-19 0 1.510 1.500 1.510 1.490 1.560 1,767,000 2,679,080 1.5162 1.188 1.180 1.188 1.173 1.228 2,245,426 1.1931 4.14%
2008-03-18 0 1.450 1.430 1.450 1.410 1.590 2,139,000 3,130,160 1.4634 1.141 1.125 1.141 1.110 1.251 2,718,147 1.1516 -5.23%
2008-03-17 0 1.530 1.520 1.530 1.480 1.580 1,516,000 2,321,370 1.5312 1.204 1.196 1.204 1.165 1.243 1,926,466 1.2050 -4.38%
2008-03-14 0 1.600 1.580 1.600 1.560 1.680 302,000 484,670 1.6049 1.259 1.243 1.259 1.228 1.322 383,768 1.2629 -0.62%
2008-03-13 0 1.610 1.600 1.640 1.610 1.690 593,800 987,014 1.6622 1.267 1.259 1.291 1.267 1.330 754,575 1.3080 -0.62%
2008-03-12 0 1.620 1.620 1.670 1.620 1.700 668,000 1,112,160 1.6649 1.275 1.275 1.314 1.275 1.338 848,865 1.3102 -1.82%
2008-03-11 0 1.650 1.630 1.660 1.580 1.660 1,181,000 1,914,110 1.6208 1.298 1.283 1.306 1.243 1.306 1,500,763 1.2754 -0.60%
2008-03-10 0 1.660 1.650 1.660 1.650 1.700 769,000 1,293,720 1.6823 1.306 1.298 1.306 1.298 1.338 977,211 1.3239 -4.60%
2008-03-07 0 1.740 1.720 1.740 1.680 1.740 1,633,000 2,797,400 1.7130 1.369 1.354 1.369 1.322 1.369 2,075,145 1.3481 -1.69%
2008-03-06 0 1.770 1.770 1.780 1.680 1.790 2,586,000 4,538,760 1.7551 1.393 1.393 1.401 1.322 1.409 3,286,175 1.3812 5.36%
2008-03-05 0 1.680 1.670 1.690 1.630 1.740 514,000 862,380 1.6778 1.322 1.314 1.330 1.283 1.369 653,169 1.3203 -0.59%
2008-03-04 0 1.690 1.690 1.700 1.670 1.770 930,000 1,586,490 1.7059 1.330 1.330 1.338 1.314 1.393 1,181,803 1.3424 -3.43%
2008-03-03 0 1.750 1.710 1.750 1.660 1.750 1,133,000 1,936,130 1.7089 1.377 1.346 1.377 1.306 1.377 1,439,767 1.3448 2.94%
2008-02-29 0 1.700 1.700 1.720 1.670 1.720 576,000 979,080 1.6998 1.338 1.338 1.354 1.314 1.354 731,955 1.3376 -0.58%
2008-02-28 0 1.710 1.710 1.720 1.660 1.720 832,000 1,415,110 1.7009 1.346 1.346 1.354 1.306 1.354 1,057,269 1.3385 1.18%
2008-02-27 0 1.690 1.690 1.700 1.680 1.750 561,000 947,860 1.6896 1.330 1.330 1.338 1.322 1.377 712,894 1.3296 -0.59%
2008-02-26 0 1.700 1.700 1.710 1.680 1.750 398,000 682,030 1.7136 1.338 1.338 1.346 1.322 1.377 505,761 1.3485 0.00%
2008-02-25 0 1.700 1.710 1.720 1.660 1.760 817,000 1,393,660 1.7058 1.338 1.346 1.354 1.306 1.385 1,038,208 1.3424 -0.58%
2008-02-22 0 1.710 1.710 1.750 1.630 1.750 544,000 912,050 1.6766 1.346 1.346 1.377 1.283 1.377 691,291 1.3193 -1.72%
2008-02-21 0 1.740 1.730 1.760 1.710 1.780 406,000 707,980 1.7438 1.369 1.361 1.385 1.346 1.401 515,927 1.3722 -2.25%
2008-02-20 0 1.780 1.740 1.780 1.710 1.820 1,253,000 2,224,930 1.7757 1.401 1.369 1.401 1.346 1.432 1,592,257 1.3973 -0.56%
2008-02-19 0 1.790 1.790 1.800 1.730 1.810 1,510,000 2,684,880 1.7781 1.409 1.409 1.416 1.361 1.424 1,918,842 1.3992 3.47%
2008-02-18 0 1.730 1.690 1.730 1.650 1.730 1,567,000 2,661,250 1.6983 1.361 1.330 1.361 1.298 1.361 1,991,275 1.3365 6.79%
2008-02-15 0 1.620 1.620 1.630 1.560 1.670 1,319,000 2,122,150 1.6089 1.275 1.275 1.283 1.228 1.314 1,676,127 1.2661 1.89%
2008-02-14 0 1.590 1.590 1.600 1.550 1.590 762,000 1,201,300 1.5765 1.251 1.251 1.259 1.220 1.251 968,316 1.2406 3.25%
2008-02-13 0 1.540 1.530 1.560 1.530 1.580 855,000 1,325,140 1.5499 1.212 1.204 1.228 1.204 1.243 1,086,496 1.2196 -0.65%
2008-02-12 0 1.550 1.550 1.580 1.540 1.650 1,039,000 1,621,540 1.5607 1.220 1.220 1.243 1.212 1.298 1,320,316 1.2281 0.00%
2008-02-11 0 1.550 1.550 1.570 1.550 1.600 468,000 731,810 1.5637 1.220 1.220 1.235 1.220 1.259 594,714 1.2305 -2.52%
2008-02-06 0 1.590 1.560 1.590 1.550 1.590 709,000 1,112,970 1.5698 1.251 1.228 1.251 1.220 1.251 900,966 1.2353 -2.45%
2008-02-05 0 1.630 1.630 1.640 1.580 1.670 478,000 771,420 1.6138 1.283 1.283 1.291 1.243 1.314 607,421 1.2700 -0.61%
2008-02-04 0 1.640 1.610 1.640 1.610 1.700 2,711,000 4,438,330 1.6372 1.291 1.267 1.291 1.267 1.338 3,445,020 1.2883 0.00%
2008-02-01 0 1.640 1.600 1.640 1.530 1.640 570,000 902,380 1.5831 1.291 1.259 1.291 1.204 1.291 724,331 1.2458 6.49%
2008-01-31 0 1.540 1.520 1.540 1.500 1.640 1,225,000 1,883,150 1.5373 1.212 1.196 1.212 1.180 1.291 1,556,676 1.2097 -2.53%
2008-01-30 0 1.580 1.580 1.590 1.530 1.680 1,459,000 2,323,810 1.5927 1.243 1.243 1.251 1.204 1.322 1,854,033 1.2534 0.00%
2008-01-29 0 1.580 1.570 1.580 1.560 1.620 1,068,000 1,691,270 1.5836 1.243 1.235 1.243 1.228 1.275 1,357,167 1.2462 -1.25%
2008-01-28 0 1.600 1.590 1.600 1.590 1.690 1,665,000 2,671,010 1.6042 1.259 1.251 1.259 1.251 1.330 2,115,809 1.2624 -5.33%
2008-01-25 0 1.690 1.690 1.700 1.640 1.700 1,346,000 2,243,930 1.6671 1.330 1.330 1.338 1.291 1.338 1,710,438 1.3119 3.05%
2008-01-24 0 1.640 1.630 1.640 1.630 1.730 1,339,000 2,240,980 1.6736 1.291 1.283 1.291 1.283 1.361 1,701,542 1.3170 0.61%
2008-01-23 0 1.630 1.630 1.640 1.500 1.770 1,854,000 3,027,920 1.6332 1.283 1.283 1.291 1.180 1.393 2,355,982 1.2852 -0.61%
2008-01-22 0 1.640 1.600 1.640 1.590 1.710 1,855,000 3,073,040 1.6566 1.291 1.259 1.291 1.251 1.346 2,357,252 1.3037 -11.35%
2008-01-21 0 1.850 1.850 1.880 1.820 1.910 1,821,000 3,371,470 1.8514 1.456 1.456 1.479 1.432 1.503 2,314,047 1.4570 -3.14%
2008-01-18 0 1.910 1.910 1.930 1.820 1.930 1,535,000 2,902,390 1.8908 1.503 1.503 1.519 1.432 1.519 1,950,611 1.4879 1.06%
2008-01-17 0 1.890 1.890 1.900 1.800 1.950 932,000 1,726,800 1.8528 1.487 1.487 1.495 1.416 1.535 1,184,345 1.4580 0.53%
2008-01-16 0 1.880 1.870 1.880 1.860 1.960 1,769,000 3,359,790 1.8993 1.479 1.472 1.479 1.464 1.542 2,247,967 1.4946 -7.84%
2008-01-15 0 2.040 2.030 2.040 2.010 2.140 1,712,000 3,513,170 2.0521 1.605 1.597 1.605 1.582 1.684 2,175,534 1.6149 -3.77%
2008-01-14 0 2.120 2.120 2.130 2.090 2.160 865,000 1,836,240 2.1228 1.668 1.668 1.676 1.645 1.700 1,099,204 1.6705 -1.40%
2008-01-11 0 2.150 2.140 2.160 2.110 2.200 2,437,000 5,218,050 2.1412 1.692 1.684 1.700 1.660 1.731 3,096,833 1.6850 0.00%
2008-01-10 0 2.150 2.150 2.180 2.080 2.180 1,933,000 4,106,330 2.1243 1.692 1.692 1.716 1.637 1.716 2,456,371 1.6717 1.42%
2008-01-09 0 2.120 2.110 2.130 2.050 2.140 975,000 2,038,030 2.0903 1.668 1.660 1.676 1.613 1.684 1,238,987 1.6449 0.00%
2008-01-08 0 2.120 2.120 2.130 2.050 2.160 2,884,000 6,057,510 2.1004 1.668 1.668 1.676 1.613 1.700 3,664,860 1.6529 0.47%
2008-01-07 0 2.110 2.120 2.130 2.050 2.120 3,186,000 6,640,340 2.0842 1.660 1.668 1.676 1.613 1.668 4,048,629 1.6401 -2.76%
2008-01-04 0 2.170 2.150 2.170 2.140 2.180 3,433,000 7,419,890 2.1613 1.708 1.692 1.708 1.684 1.716 4,362,506 1.7008 1.40%
2008-01-03 0 2.140 2.130 2.140 2.120 2.200 3,742,000 8,107,850 2.1667 1.684 1.676 1.684 1.668 1.731 4,755,169 1.7051 -4.89%
2008-01-02 0 2.250 2.250 2.260 2.100 2.380 6,786,000 15,122,680 2.2285 1.771 1.771 1.778 1.653 1.873 8,623,351 1.7537 2.27%
2007-12-31 0 2.200 2.180 2.190 1.900 2.210 4,391,000 9,080,520 2.0680 1.731 1.716 1.723 1.495 1.739 5,579,890 1.6274 15.79%
2007-12-28 0 1.900 1.900 1.910 1.840 1.930 1,575,000 2,972,030 1.8870 1.495 1.495 1.503 1.448 1.519 2,001,441 1.4849 -1.55%
2007-12-27 0 1.930 1.900 1.930 1.790 1.960 3,475,000 6,677,140 1.9215 1.519 1.495 1.519 1.409 1.542 4,415,877 1.5121 7.82%
2007-12-24 0 1.790 1.790 1.800 1.740 1.800 504,000 894,780 1.7754 1.409 1.409 1.416 1.369 1.416 640,461 1.3971 0.00%
2007-12-21 0 1.790 1.780 1.790 1.750 1.800 1,249,000 2,235,130 1.7895 1.409 1.401 1.409 1.377 1.416 1,587,174 1.4082 2.29%
2007-12-20 0 1.750 1.750 1.780 1.720 1.800 1,146,000 2,035,400 1.7761 1.377 1.377 1.401 1.354 1.416 1,456,286 1.3977 0.00%
2007-12-19 0 1.750 1.750 1.760 1.670 1.790 491,000 865,510 1.7627 1.377 1.377 1.385 1.314 1.409 623,941 1.3872 0.57%
2007-12-18 0 1.740 1.740 1.750 1.640 1.750 652,000 1,098,120 1.6842 1.369 1.369 1.377 1.291 1.377 828,533 1.3254 0.58%
2007-12-17 0 1.730 1.700 1.730 1.700 1.770 847,000 1,456,620 1.7197 1.361 1.338 1.361 1.338 1.393 1,076,330 1.3533 -2.81%
2007-12-14 0 1.780 1.780 1.790 1.740 1.780 397,000 700,050 1.7634 1.401 1.401 1.409 1.369 1.401 504,490 1.3876 -1.11%
2007-12-13 0 1.800 1.790 1.800 1.750 1.800 983,000 1,745,860 1.7761 1.416 1.409 1.416 1.377 1.416 1,249,153 1.3976 0.00%
2007-12-12 0 1.800 1.790 1.800 1.740 1.800 678,000 1,203,210 1.7746 1.416 1.409 1.416 1.369 1.416 861,573 1.3965 0.00%
2007-12-11 0 1.800 1.790 1.800 1.780 1.830 1,495,000 2,692,760 1.8012 1.416 1.409 1.416 1.401 1.440 1,899,780 1.4174 0.00%
2007-12-10 0 1.800 1.800 1.810 1.800 1.860 864,000 1,574,570 1.8224 1.416 1.416 1.424 1.416 1.464 1,097,933 1.4341 -2.70%
2007-12-07 0 1.850 1.850 1.860 1.830 1.880 810,000 1,497,420 1.8487 1.456 1.456 1.464 1.440 1.479 1,029,312 1.4548 -1.07%
2007-12-06 0 1.870 1.870 1.890 1.870 1.920 660,000 1,241,910 1.8817 1.472 1.472 1.487 1.472 1.511 838,699 1.4808 -2.09%
2007-12-05 0 1.910 1.900 1.910 1.820 1.950 720,000 1,352,160 1.8780 1.503 1.495 1.503 1.432 1.535 914,944 1.4779 0.00%
2007-12-04 0 1.910 1.920 1.940 1.870 1.940 869,000 1,649,930 1.8987 1.503 1.511 1.527 1.472 1.527 1,104,287 1.4941 2.14%
2007-12-03 0 1.870 1.880 1.890 1.770 1.960 1,799,000 3,369,610 1.8730 1.472 1.479 1.487 1.393 1.542 2,286,090 1.4740 5.65%
2007-11-30 0 1.770 1.770 1.780 1.720 1.780 1,979,000 3,464,780 1.7508 1.393 1.393 1.401 1.354 1.401 2,514,826 1.3777 0.57%
2007-11-29 0 1.760 1.730 1.760 1.700 1.780 2,445,000 4,256,010 1.7407 1.385 1.361 1.385 1.338 1.401 3,106,999 1.3698 -0.56%
2007-11-28 0 1.770 1.740 1.770 1.730 1.800 1,317,000 2,321,890 1.7630 1.393 1.369 1.393 1.361 1.416 1,673,586 1.3874 -2.75%
2007-11-27 0 1.820 1.800 1.820 1.780 1.880 907,000 1,650,440 1.8197 1.432 1.416 1.432 1.401 1.479 1,152,576 1.4320 -2.15%
2007-11-26 0 1.860 1.860 1.880 1.850 1.910 457,000 858,800 1.8792 1.464 1.464 1.479 1.456 1.503 580,736 1.4788 -1.06%
2007-11-23 0 1.880 1.880 1.900 1.820 1.950 708,000 1,308,650 1.8484 1.479 1.479 1.495 1.432 1.535 899,695 1.4545 -1.05%
2007-11-22 0 1.900 1.900 1.920 1.800 1.950 779,000 1,466,460 1.8825 1.495 1.495 1.511 1.416 1.535 989,919 1.4814 -2.56%
2007-11-21 0 1.950 1.880 1.950 1.880 1.970 1,171,000 2,235,210 1.9088 1.535 1.479 1.535 1.479 1.550 1,488,055 1.5021 0.00%
2007-11-20 0 1.950 1.940 1.960 1.900 1.970 946,000 1,829,820 1.9343 1.535 1.527 1.542 1.495 1.550 1,202,135 1.5221 -1.02%
2007-11-19 0 1.970 1.950 1.970 1.950 2.000 700,000 1,371,880 1.9598 1.550 1.535 1.550 1.535 1.574 889,529 1.5423 -1.50%
2007-11-16 0 2.000 1.950 2.000 1.930 2.000 948,000 1,860,250 1.9623 1.574 1.535 1.574 1.519 1.574 1,204,677 1.5442 0.00%
2007-11-15 0 2.000 1.990 2.000 1.980 2.010 807,000 1,609,390 1.9943 1.574 1.566 1.574 1.558 1.582 1,025,500 1.5694 0.00%
2007-11-14 0 2.000 1.980 2.000 1.980 2.050 2,387,000 4,813,480 2.0165 1.574 1.558 1.574 1.558 1.613 3,033,295 1.5869 0.50%
2007-11-13 0 1.990 1.980 1.990 1.940 2.010 891,000 1,768,810 1.9852 1.566 1.558 1.566 1.527 1.582 1,132,244 1.5622 0.51%
2007-11-12 0 1.980 1.990 2.000 1.980 2.080 2,531,000 5,128,590 2.0263 1.558 1.566 1.574 1.558 1.637 3,216,284 1.5946 -7.04%
2007-11-09 0 2.130 2.120 2.130 2.100 2.140 809,000 1,717,190 2.1226 1.676 1.668 1.676 1.653 1.684 1,028,042 1.6704 0.00%
2007-11-08 0 2.130 2.120 2.130 2.100 2.140 1,118,000 2,360,460 2.1113 1.676 1.668 1.676 1.653 1.684 1,420,705 1.6615 -0.47%
2007-11-07 0 2.140 2.140 2.150 2.140 2.170 746,000 1,607,540 2.1549 1.684 1.684 1.692 1.684 1.708 947,984 1.6957 0.47%
2007-11-06 0 2.130 2.130 2.150 2.050 2.170 751,000 1,591,770 2.1195 1.676 1.676 1.692 1.613 1.708 954,338 1.6679 1.43%
2007-11-05 0 2.100 2.100 2.110 2.090 2.150 1,251,000 2,644,110 2.1136 1.653 1.653 1.660 1.645 1.692 1,589,716 1.6633 -2.33%
2007-11-02 0 2.150 2.160 2.170 2.120 2.200 1,217,000 2,631,750 2.1625 1.692 1.700 1.708 1.668 1.731 1,546,510 1.7017 -3.59%
2007-11-01 0 2.230 2.200 2.230 2.180 2.270 1,344,000 2,989,590 2.2244 1.755 1.731 1.755 1.716 1.786 1,707,896 1.7505 -0.45%
2007-10-31 0 2.240 2.230 2.240 2.200 2.240 1,041,000 2,304,880 2.2141 1.763 1.755 1.763 1.731 1.763 1,322,857 1.7424 1.82%
2007-10-30 0 2.200 2.200 2.210 2.200 2.240 1,116,000 2,469,810 2.2131 1.731 1.731 1.739 1.731 1.763 1,418,164 1.7416 -1.79%
2007-10-29 0 2.240 2.220 2.240 2.200 2.300 1,461,000 3,262,320 2.2329 1.763 1.747 1.763 1.731 1.810 1,856,575 1.7572 0.00%
2007-10-26 0 2.240 2.240 2.250 2.150 2.250 1,689,000 3,738,440 2.2134 1.763 1.763 1.771 1.692 1.771 2,146,307 1.7418 2.75%
2007-10-25 0 2.180 2.180 2.190 2.130 2.250 911,000 1,975,190 2.1682 1.716 1.716 1.723 1.676 1.771 1,157,659 1.7062 -0.91%
2007-10-24 0 2.200 2.200 2.220 2.200 2.330 784,000 1,769,440 2.2569 1.731 1.731 1.747 1.731 1.834 996,273 1.7761 -2.65%
2007-10-23 0 2.260 2.260 2.270 2.150 2.270 900,000 2,024,080 2.2490 1.778 1.778 1.786 1.692 1.786 1,143,680 1.7698 5.61%
2007-10-22 0 2.140 2.160 2.170 2.100 2.220 1,041,000 2,240,920 2.1527 1.684 1.700 1.708 1.653 1.747 1,322,857 1.6940 -4.89%
2007-10-18 0 2.250 2.200 2.250 2.200 2.330 1,169,000 2,632,800 2.2522 1.771 1.731 1.771 1.731 1.834 1,485,514 1.7723 -1.32%
2007-10-17 0 2.280 2.280 2.290 2.220 2.280 1,640,000 3,687,600 2.2485 1.794 1.794 1.802 1.747 1.794 2,084,040 1.7694 0.00%
2007-10-16 0 2.280 2.270 2.280 2.260 2.340 2,032,000 4,700,120 2.3131 1.794 1.786 1.794 1.778 1.841 2,582,176 1.8202 -2.98%
2007-10-15 0 2.350 2.350 2.360 2.350 2.430 1,170,000 2,791,110 2.3856 1.849 1.849 1.857 1.849 1.912 1,486,785 1.8773 -1.26%
2007-10-12 0 2.380 2.380 2.400 2.340 2.420 2,248,000 5,340,830 2.3758 1.873 1.873 1.889 1.841 1.904 2,856,660 1.8696 -2.86%
2007-10-11 0 2.450 2.440 2.450 2.430 2.500 1,809,000 4,431,440 2.4497 1.928 1.920 1.928 1.912 1.967 2,298,798 1.9277 -0.41%
2007-10-10 0 2.460 2.460 2.470 2.430 2.490 1,588,000 3,893,760 2.4520 1.936 1.936 1.944 1.912 1.959 2,017,961 1.9296 1.65%
2007-10-09 0 2.420 2.410 2.420 2.320 2.430 1,203,000 2,880,750 2.3946 1.904 1.897 1.904 1.826 1.912 1,528,720 1.8844 2.11%
2007-10-08 0 2.370 2.380 2.390 2.360 2.490 3,899,000 9,378,150 2.4053 1.865 1.873 1.881 1.857 1.959 4,954,678 1.8928 -3.66%
2007-10-05 0 2.460 2.440 2.450 2.350 2.520 4,749,000 11,525,610 2.4270 1.936 1.920 1.928 1.849 1.983 6,034,821 1.9099 0.00%
2007-10-04 0 2.460 2.460 2.470 2.440 2.560 3,660,000 9,136,758 2.4964 1.936 1.936 1.944 1.920 2.015 4,650,967 1.9645 -3.91%
2007-10-03 0 2.560 2.550 2.560 2.550 2.660 1,815,000 4,716,080 2.5984 2.015 2.007 2.015 2.007 2.093 2,306,422 2.0448 -3.40%
2007-10-02 0 2.650 2.650 2.660 2.650 2.800 1,864,000 5,005,120 2.6852 2.085 2.085 2.093 2.085 2.203 2,368,689 2.1130 -4.33%
2007-09-28 0 2.770 2.770 2.780 2.700 2.960 2,067,000 5,762,450 2.7878 2.180 2.180 2.188 2.125 2.329 2,626,653 2.1938 -5.78%
2007-09-27 0 2.940 2.900 2.940 2.760 3.010 4,069,000 11,904,730 2.9257 2.314 2.282 2.314 2.172 2.369 5,170,706 2.3023 0.68%
2007-09-25 0 2.920 2.920 2.930 2.800 2.940 6,922,000 20,000,820 2.8895 2.298 2.298 2.306 2.203 2.314 8,796,173 2.2738 4.66%
2007-09-24 0 2.790 2.780 2.790 2.500 2.790 3,686,000 9,637,370 2.6146 2.196 2.188 2.196 1.967 2.196 4,684,007 2.0575 16.25%
2007-09-21 0 2.400 2.400 2.420 2.370 2.510 1,646,000 3,960,500 2.4061 1.889 1.889 1.904 1.865 1.975 2,091,664 1.8935 -0.83%
2007-09-20 0 2.420 2.430 2.450 2.420 2.510 1,119,000 2,755,630 2.4626 1.904 1.912 1.928 1.904 1.975 1,421,976 1.9379 -3.20%
2007-09-19 0 2.500 2.470 2.510 2.460 2.540 1,293,000 3,232,510 2.5000 1.967 1.944 1.975 1.936 1.999 1,643,088 1.9673 0.40%
2007-09-18 0 2.490 2.480 2.500 2.400 2.500 389,000 951,940 2.4471 1.959 1.952 1.967 1.889 1.967 494,324 1.9257 1.22%
2007-09-17 0 2.460 2.450 2.460 2.450 2.520 954,000 2,373,630 2.4881 1.936 1.928 1.936 1.928 1.983 1,212,301 1.9580 -3.53%
2007-09-14 0 2.550 2.550 2.560 2.510 2.580 793,000 2,028,770 2.5583 2.007 2.007 2.015 1.975 2.030 1,007,710 2.0132 -0.39%
2007-09-13 0 2.560 2.560 2.580 2.530 2.640 777,000 1,993,580 2.5657 2.015 2.015 2.030 1.991 2.078 987,377 2.0191 -2.66%
2007-09-12 0 2.630 2.600 2.630 2.490 2.670 964,000 2,477,900 2.5704 2.070 2.046 2.070 1.959 2.101 1,225,009 2.0228 -0.75%
2007-09-11 0 2.650 2.650 2.660 2.600 2.700 820,000 2,162,880 2.6377 2.085 2.085 2.093 2.046 2.125 1,042,020 2.0757 -1.85%
2007-09-10 0 2.700 2.690 2.700 2.510 2.720 1,067,000 2,837,690 2.6595 2.125 2.117 2.125 1.975 2.140 1,355,897 2.0929 1.89%
2007-09-07 0 2.650 2.650 2.680 2.650 2.730 1,210,000 3,240,430 2.6780 2.085 2.085 2.109 2.085 2.148 1,537,615 2.1074 -2.57%
2007-09-06 0 2.720 2.710 2.730 2.670 2.720 486,000 1,313,120 2.7019 2.140 2.133 2.148 2.101 2.140 617,587 2.1262 0.74%
2007-09-05 0 2.700 2.700 2.710 2.670 2.730 823,000 2,223,450 2.7016 2.125 2.125 2.133 2.101 2.148 1,045,832 2.1260 1.50%
2007-09-04 0 2.660 2.660 2.670 2.650 2.740 1,118,000 2,994,030 2.6780 2.093 2.093 2.101 2.085 2.156 1,420,705 2.1074 -0.37%
2007-09-03 0 2.670 2.670 2.680 2.650 2.710 894,000 2,398,570 2.6830 2.101 2.101 2.109 2.085 2.133 1,136,056 2.1113 -2.91%
2007-08-31 0 2.750 2.750 2.760 2.700 2.800 1,014,000 2,782,970 2.7445 2.164 2.164 2.172 2.125 2.203 1,288,547 2.1598 -1.08%
2007-08-30 0 2.780 2.760 2.780 2.740 2.850 1,047,000 2,919,730 2.7887 2.188 2.172 2.188 2.156 2.243 1,330,482 2.1945 1.46%
2007-08-29 0 2.740 2.740 2.750 2.600 2.780 992,000 2,663,620 2.6851 2.156 2.156 2.164 2.046 2.188 1,260,590 2.1130 -3.52%
2007-08-28 0 2.840 2.840 2.850 2.810 3.000 1,814,000 5,243,690 2.8907 2.235 2.235 2.243 2.211 2.361 2,305,151 2.2748 -5.02%
2007-08-27 0 2.990 2.990 3.000 2.960 3.080 2,581,000 7,772,080 3.0113 2.353 2.353 2.361 2.329 2.424 3,279,821 2.3697 4.18%
2007-08-24 0 2.870 2.870 2.880 2.590 2.880 5,915,000 16,589,130 2.8046 2.258 2.258 2.266 2.038 2.266 7,516,522 2.2070 10.81%
2007-08-23 0 2.590 2.600 2.610 2.280 2.650 2,609,000 6,418,220 2.4600 2.038 2.046 2.054 1.794 2.085 3,315,403 1.9359 15.11%
2007-08-22 0 2.250 2.250 2.260 2.200 2.270 996,000 2,224,020 2.2330 1.771 1.771 1.778 1.731 1.786 1,265,673 1.7572 -0.88%
2007-08-21 0 2.270 2.270 2.280 2.260 2.430 1,097,000 2,569,930 2.3427 1.786 1.786 1.794 1.778 1.912 1,394,019 1.8435 -3.81%
2007-08-20 0 2.360 2.360 2.370 2.240 2.380 2,315,000 5,361,140 2.3158 1.857 1.857 1.865 1.763 1.873 2,941,800 1.8224 7.27%
2007-08-17 0 2.200 2.180 2.200 1.880 2.380 7,821,000 16,206,660 2.0722 1.731 1.716 1.731 1.479 1.873 9,938,583 1.6307 -9.09%
2007-08-16 0 2.420 2.420 2.430 2.350 2.600 4,427,000 10,727,480 2.4232 1.904 1.904 1.912 1.849 2.046 5,625,637 1.9069 -9.70%
2007-08-15 0 2.680 2.660 2.680 2.620 2.840 3,417,000 9,284,260 2.7171 2.109 2.093 2.109 2.062 2.235 4,342,173 2.1382 -6.62%
2007-08-14 0 2.870 2.850 2.880 2.820 2.870 1,252,000 3,560,900 2.8442 2.258 2.243 2.266 2.219 2.258 1,590,987 2.2382 0.00%
2007-08-13 0 2.870 2.850 2.870 2.820 2.980 1,525,000 4,375,270 2.8690 2.258 2.243 2.258 2.219 2.345 1,937,903 2.2577 -3.69%
2007-08-10 0 2.980 2.910 2.980 2.800 3.000 2,647,000 7,697,830 2.9081 2.345 2.290 2.345 2.203 2.361 3,363,691 2.2885 -2.61%
2007-08-09 0 3.060 3.050 3.070 3.050 3.100 1,470,000 4,501,470 3.0622 2.408 2.400 2.416 2.400 2.439 1,868,011 2.4098 -0.33%
2007-08-08 0 3.070 3.070 3.080 3.050 3.100 4,919,000 15,115,860 3.0730 2.416 2.416 2.424 2.400 2.439 6,250,849 2.4182 -0.32%
2007-08-07 0 3.080 3.070 3.080 3.050 3.200 5,001,000 15,388,550 3.0771 2.424 2.416 2.424 2.400 2.518 6,355,051 2.4215 -1.60%
2007-08-06 0 3.130 3.110 3.160 3.010 3.200 2,952,000 9,207,150 3.1190 2.463 2.447 2.487 2.369 2.518 3,751,272 2.4544 -3.99%
2007-08-03 0 3.260 3.250 3.260 3.200 3.300 3,380,000 11,015,980 3.2592 2.565 2.558 2.565 2.518 2.597 4,295,155 2.5647 -0.31%
2007-08-02 0 3.270 3.270 3.290 3.150 3.430 5,012,000 16,284,320 3.2491 2.573 2.573 2.589 2.479 2.699 6,369,029 2.5568 -2.10%
2007-08-01 0 3.340 3.320 3.330 3.330 3.570 5,946,000 20,419,870 3.4342 2.628 2.613 2.620 2.620 2.809 7,555,916 2.7025 -6.44%
2007-07-31 0 3.570 3.570 3.580 3.550 3.600 3,304,000 11,800,930 3.5717 2.809 2.809 2.817 2.794 2.833 4,198,578 2.8107 -0.28%
2007-07-30 0 3.580 3.580 3.590 3.560 3.600 1,847,000 6,612,690 3.5802 2.817 2.817 2.825 2.801 2.833 2,347,086 2.8174 -0.56%
2007-07-27 0 3.600 3.600 3.610 3.530 3.630 8,539,000 30,640,890 3.5883 2.833 2.833 2.841 2.778 2.857 10,850,986 2.8238 -1.10%
2007-07-26 0 3.640 3.640 3.660 3.630 3.730 4,778,000 17,569,770 3.6772 2.864 2.864 2.880 2.857 2.935 6,071,672 2.8937 -0.55%
2007-07-25 0 3.660 3.660 3.670 3.630 3.670 2,599,000 9,498,860 3.6548 2.880 2.880 2.888 2.857 2.888 3,302,695 2.8761 -0.54%
2007-07-24 0 3.680 3.680 3.690 3.630 3.690 6,284,000 22,992,570 3.6589 2.896 2.896 2.904 2.857 2.904 7,985,431 2.8793 1.94%
2007-07-23 0 3.610 3.600 3.610 3.590 3.670 7,021,000 25,361,400 3.6122 2.841 2.833 2.841 2.825 2.888 8,921,978 2.8426 -1.10%
2007-07-20 0 3.650 3.650 3.660 3.650 3.760 6,191,000 22,910,880 3.7007 2.872 2.872 2.880 2.872 2.959 7,867,251 2.9122 -1.62%
2007-07-19 0 3.710 3.700 3.710 3.600 3.740 6,049,000 22,159,070 3.6633 2.920 2.912 2.920 2.833 2.943 7,686,803 2.8827 2.77%
2007-07-18 0 3.610 3.610 3.620 3.610 3.630 2,757,000 9,975,780 3.6183 2.841 2.841 2.849 2.841 2.857 3,503,474 2.8474 0.28%
2007-07-17 0 3.600 3.600 3.610 3.590 3.650 6,579,000 23,703,370 3.6029 2.833 2.833 2.841 2.825 2.872 8,360,304 2.8352 0.00%
2007-07-16 0 3.600 3.600 3.610 3.590 3.670 8,419,000 30,384,440 3.6090 2.833 2.833 2.841 2.825 2.888 10,698,495 2.8401 -0.83%
2007-07-13 0 3.630 3.630 3.640 3.630 3.690 3,563,000 12,990,870 3.6460 2.857 2.857 2.864 2.857 2.904 4,527,704 2.8692 0.00%
2007-07-12 0 3.630 3.620 3.630 3.620 3.730 6,997,000 25,719,550 3.6758 2.857 2.849 2.857 2.849 2.935 8,891,480 2.8926 -0.55%
2007-07-11 0 3.650 3.650 3.660 3.600 3.750 10,324,000 38,067,005 3.6872 2.872 2.872 2.880 2.833 2.951 13,119,286 2.9016 1.39%
2007-07-10 0 3.600 3.600 3.610 3.570 3.660 11,769,000 42,399,910 3.6027 2.833 2.833 2.841 2.809 2.880 14,955,528 2.8351 -0.28%
2007-07-09 0 3.610 3.600 3.610 3.570 3.750 18,452,000 67,143,315 3.6388 2.841 2.833 2.841 2.809 2.951 23,447,991 2.8635 -2.17%
2007-07-06 0 3.690 3.690 3.700 3.620 3.790 24,396,000 90,434,960 3.7070 2.904 2.904 2.912 2.849 2.982 31,001,365 2.9171 -3.15%
2007-07-05 0 3.810 3.800 3.810 3.780 4.400 192,657,000 782,793,820 4.0631 2.998 2.990 2.998 2.975 3.463 244,820,049 3.1974

Copyright & disclaimer, Privacy policy

Back to top