China Automation Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00569  2007-07-12  2019-10-10  2019-10-29
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
2019-10-28 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-10-10 0 1.490 1.490 1.500 1.490 1.490 292,000 435,080 1.4900 1.490 1.490 1.500 1.490 1.490 292,000 1.4900 -0.67%
2019-10-09 0 1.500 1.490 1.500 1.490 1.500 193,000 287,600 1.4902 1.500 1.490 1.500 1.490 1.500 193,000 1.4902 0.67%
2019-10-08 0 1.490 1.490 1.500 1.490 1.490 5,667,000 8,443,830 1.4900 1.490 1.490 1.500 1.490 1.490 5,667,000 1.4900 0.00%
2019-10-04 0 1.490 1.490 1.500 1.490 1.490 161,000 239,890 1.4900 1.490 1.490 1.500 1.490 1.490 161,000 1.4900 0.00%
2019-10-03 0 1.490 1.490 1.500 1.490 1.490 1,599,000 2,382,510 1.4900 1.490 1.490 1.500 1.490 1.490 1,599,000 1.4900 0.00%
2019-10-02 0 1.490 1.490 1.500 1.490 1.490 173,000 257,770 1.4900 1.490 1.490 1.500 1.490 1.490 173,000 1.4900 0.00%
2019-09-30 0 1.490 1.490 1.500 1.490 1.490 3,008,000 4,481,920 1.4900 1.490 1.490 1.500 1.490 1.490 3,008,000 1.4900 0.00%
2019-09-27 0 1.490 1.490 1.500 1.490 1.500 2,903,000 4,325,680 1.4901 1.490 1.490 1.500 1.490 1.500 2,903,000 1.4901 0.00%
2019-09-26 0 1.490 1.490 1.500 1.490 1.500 1,213,000 1,807,390 1.4900 1.490 1.490 1.500 1.490 1.500 1,213,000 1.4900 0.00%
2019-09-25 0 1.490 1.490 1.500 1.490 1.500 3,941,000 5,872,740 1.4902 1.490 1.490 1.500 1.490 1.500 3,941,000 1.4902 0.00%
2019-09-24 0 1.490 1.490 1.500 1.490 1.500 20,926,000 31,183,590 1.4902 1.490 1.490 1.500 1.490 1.500 20,926,000 1.4902 1.36%
2019-09-23 0 1.470 1.470 1.480 1.440 1.470 617,000 899,400 1.4577 1.470 1.470 1.480 1.440 1.470 617,000 1.4577 2.08%
2019-09-20 0 1.440 1.440 1.450 1.430 1.450 408,000 587,520 1.4400 1.440 1.440 1.450 1.430 1.450 408,000 1.4400 1.41%
2019-09-19 0 1.420 1.420 1.430 1.420 1.430 453,000 645,330 1.4246 1.420 1.420 1.430 1.420 1.430 453,000 1.4246 0.00%
2019-09-18 0 1.420 1.420 1.430 1.420 1.430 120,000 170,480 1.4207 1.420 1.420 1.430 1.420 1.430 120,000 1.4207 0.00%
2019-09-17 0 1.420 1.420 1.430 1.410 1.420 78,000 110,660 1.4187 1.420 1.420 1.430 1.410 1.420 78,000 1.4187 0.00%
2019-09-16 0 1.420 1.420 1.430 1.420 1.420 49,000 69,580 1.4200 1.420 1.420 1.430 1.420 1.420 49,000 1.4200 0.71%
2019-09-13 0 1.410 1.410 1.420 1.410 1.430 389,000 552,820 1.4211 1.410 1.410 1.420 1.410 1.430 389,000 1.4211 -1.40%
2019-09-12 0 1.430 1.410 1.430 1.380 1.430 885,000 1,231,120 1.3911 1.430 1.410 1.430 1.380 1.430 885,000 1.3911 1.42%
2019-09-11 0 1.410 1.410 1.420 1.410 1.430 372,000 527,810 1.4188 1.410 1.410 1.420 1.410 1.430 372,000 1.4188 -0.70%
2019-09-10 0 1.420 1.410 1.430 1.420 1.430 377,000 535,670 1.4209 1.420 1.410 1.430 1.420 1.430 377,000 1.4209 0.00%
2019-09-09 0 1.420 1.410 1.420 1.410 1.430 240,000 339,620 1.4151 1.420 1.410 1.420 1.410 1.430 240,000 1.4151 0.71%
2019-09-06 0 1.410 1.410 1.420 1.410 1.440 200,000 283,030 1.4152 1.410 1.410 1.420 1.410 1.440 200,000 1.4152 0.00%
2019-09-05 0 1.410 1.410 1.420 1.410 1.420 61,000 86,240 1.4138 1.410 1.410 1.420 1.410 1.420 61,000 1.4138 -0.70%
2019-09-04 0 1.420 1.410 1.420 1.410 1.430 97,000 137,650 1.4191 1.420 1.410 1.420 1.410 1.430 97,000 1.4191 0.71%
2019-09-03 0 1.410 1.410 1.420 1.400 1.420 428,000 601,970 1.4065 1.410 1.410 1.420 1.400 1.420 428,000 1.4065 0.71%
2019-09-02 0 1.400 1.400 1.410 1.390 1.410 1,170,000 1,640,750 1.4024 1.400 1.400 1.410 1.390 1.410 1,170,000 1.4024 -1.41%
2019-08-30 0 1.420 1.410 1.420 1.410 1.420 45,000 63,650 1.4144 1.420 1.410 1.420 1.410 1.420 45,000 1.4144 0.71%
2019-08-29 0 1.410 1.410 1.420 1.410 1.420 16,001 22,671 1.4168 1.410 1.410 1.420 1.410 1.420 16,001 1.4168 0.71%
2019-08-28 0 1.400 1.400 1.420 1.390 1.420 486,000 681,130 1.4015 1.400 1.400 1.420 1.390 1.420 486,000 1.4015 0.72%
2019-08-27 0 1.390 1.390 1.400 1.380 1.400 175,000 242,740 1.3871 1.390 1.390 1.400 1.380 1.400 175,000 1.3871 0.72%
2019-08-26 0 1.380 1.380 1.390 1.360 1.380 2,326,000 3,205,160 1.3780 1.380 1.380 1.390 1.360 1.380 2,326,000 1.3780 0.73%
2019-08-23 0 1.370 1.360 1.370 1.360 1.380 73,000 100,100 1.3712 1.370 1.360 1.370 1.360 1.380 73,000 1.3712 -0.72%
2019-08-22 0 1.380 1.370 1.380 - - 0 0 - 1.380 1.370 1.380 - - 0 - 0.00%
2019-08-21 0 1.380 1.370 1.380 1.370 1.380 20,000 27,510 1.3755 1.380 1.370 1.380 1.370 1.380 20,000 1.3755 0.73%
2019-08-20 0 1.370 1.370 1.380 1.370 1.380 61,000 83,690 1.3720 1.370 1.370 1.380 1.370 1.380 61,000 1.3720 -0.72%
2019-08-19 0 1.380 1.370 1.380 1.370 1.380 74,000 101,550 1.3723 1.380 1.370 1.380 1.370 1.380 74,000 1.3723 0.73%
2019-08-16 0 1.370 1.370 1.380 1.370 1.380 132,000 181,130 1.3722 1.370 1.370 1.380 1.370 1.380 132,000 1.3722 -0.72%
2019-08-15 0 1.380 1.370 1.390 1.370 1.390 690,000 952,170 1.3800 1.380 1.370 1.390 1.370 1.390 690,000 1.3800 0.00%
2019-08-14 0 1.380 1.370 1.380 1.370 1.380 733,000 1,008,640 1.3760 1.380 1.370 1.380 1.370 1.380 733,000 1.3760 1.47%
2019-08-13 0 1.360 1.360 1.370 1.350 1.380 1,054,000 1,435,060 1.3615 1.360 1.360 1.370 1.350 1.380 1,054,000 1.3615 -1.45%
2019-08-12 0 1.380 1.370 1.380 1.380 1.390 466,000 646,070 1.3864 1.380 1.370 1.380 1.380 1.390 466,000 1.3864 -0.72%
2019-08-09 0 1.390 1.390 1.400 1.390 1.400 1,102,000 1,532,280 1.3905 1.390 1.390 1.400 1.390 1.400 1,102,000 1.3905 -0.71%
2019-08-08 0 1.400 1.390 1.400 1.390 1.400 362,000 505,950 1.3977 1.400 1.390 1.400 1.390 1.400 362,000 1.3977 0.00%
2019-08-07 0 1.400 1.390 1.400 1.390 1.400 98,000 137,120 1.3992 1.400 1.390 1.400 1.390 1.400 98,000 1.3992 0.00%
2019-08-06 0 1.400 1.390 1.400 1.390 1.400 1,130,000 1,571,240 1.3905 1.400 1.390 1.400 1.390 1.400 1,130,000 1.3905 0.00%
2019-08-05 0 1.400 1.390 1.400 1.390 1.400 230,000 319,820 1.3905 1.400 1.390 1.400 1.390 1.400 230,000 1.3905 0.00%
2019-08-02 0 1.400 1.390 1.400 1.390 1.400 292,000 405,910 1.3901 1.400 1.390 1.400 1.390 1.400 292,000 1.3901 0.00%
2019-08-01 0 1.400 1.390 1.400 - - 0 0 - 1.400 1.390 1.400 - - 0 - 0.00%
2019-07-31 0 1.400 1.390 1.400 1.390 1.400 33,000 45,880 1.3903 1.400 1.390 1.400 1.390 1.400 33,000 1.3903 0.00%
2019-07-30 0 1.400 1.390 1.400 1.390 1.400 26,000 36,240 1.3938 1.400 1.390 1.400 1.390 1.400 26,000 1.3938 0.72%
2019-07-29 0 1.390 1.390 1.400 1.390 1.400 806,000 1,120,570 1.3903 1.390 1.390 1.400 1.390 1.400 806,000 1.3903 -0.71%
2019-07-26 0 1.400 1.390 1.400 1.390 1.400 53,000 74,110 1.3983 1.400 1.390 1.400 1.390 1.400 53,000 1.3983 0.00%
2019-07-25 0 1.400 1.390 1.400 1.390 1.400 201,000 279,690 1.3915 1.400 1.390 1.400 1.390 1.400 201,000 1.3915 0.00%
2019-07-24 0 1.400 1.390 1.400 1.390 1.400 50,000 69,830 1.3966 1.400 1.390 1.400 1.390 1.400 50,000 1.3966 0.00%
2019-07-23 0 1.400 1.390 1.400 1.390 1.400 433,000 602,310 1.3910 1.400 1.390 1.400 1.390 1.400 433,000 1.3910 0.72%
2019-07-22 0 1.390 1.390 1.400 1.390 1.400 52,000 72,320 1.3908 1.390 1.390 1.400 1.390 1.400 52,000 1.3908 -0.71%
2019-07-19 0 1.400 1.390 1.400 1.390 1.400 61,000 84,860 1.3911 1.400 1.390 1.400 1.390 1.400 61,000 1.3911 0.00%
2019-07-18 0 1.400 1.390 1.400 - - 0 0 - 1.400 1.390 1.400 - - 0 - 0.00%
2019-07-17 0 1.400 1.390 1.400 1.390 1.400 215,000 298,930 1.3904 1.400 1.390 1.400 1.390 1.400 215,000 1.3904 0.00%
2019-07-16 0 1.400 1.390 1.400 1.390 1.400 71,000 98,760 1.3910 1.400 1.390 1.400 1.390 1.400 71,000 1.3910 0.00%
2019-07-15 0 1.400 1.390 1.400 1.390 1.400 18,000 25,100 1.3944 1.400 1.390 1.400 1.390 1.400 18,000 1.3944 0.00%
2019-07-12 0 1.400 1.390 1.400 1.400 1.400 21,000 29,400 1.4000 1.400 1.390 1.400 1.400 1.400 21,000 1.4000 0.00%
2019-07-11 0 1.400 1.390 1.400 1.390 1.400 21,000 29,380 1.3990 1.400 1.390 1.400 1.390 1.400 21,000 1.3990 0.72%
2019-07-10 0 1.390 1.390 1.400 1.390 1.400 160,000 222,790 1.3924 1.390 1.390 1.400 1.390 1.400 160,000 1.3924 -0.71%
2019-07-09 0 1.400 1.390 1.400 1.390 1.400 582,000 812,190 1.3955 1.400 1.390 1.400 1.390 1.400 582,000 1.3955 0.00%
2019-07-08 0 1.400 1.390 1.400 1.380 1.400 469,000 652,580 1.3914 1.400 1.390 1.400 1.380 1.400 469,000 1.3914 0.00%
2019-07-05 0 1.400 1.390 1.400 1.390 1.410 426,000 592,790 1.3915 1.400 1.390 1.400 1.390 1.410 426,000 1.3915 0.00%
2019-07-04 0 1.400 1.390 1.400 1.400 1.400 217,000 303,800 1.4000 1.400 1.390 1.400 1.400 1.400 217,000 1.4000 0.00%
2019-07-03 0 1.400 1.390 1.400 1.390 1.400 409,000 568,870 1.3909 1.400 1.390 1.400 1.390 1.400 409,000 1.3909 0.00%
2019-07-02 0 1.400 1.390 1.400 1.390 1.410 524,000 730,470 1.3940 1.400 1.390 1.400 1.390 1.410 524,000 1.3940 0.00%
2019-06-28 0 1.400 1.390 1.400 1.390 1.400 922,000 1,282,700 1.3912 1.400 1.390 1.400 1.390 1.400 922,000 1.3912 0.00%
2019-06-27 0 1.400 1.390 1.400 1.390 1.400 576,000 802,370 1.3930 1.400 1.390 1.400 1.390 1.400 576,000 1.3930 0.00%
2019-06-26 0 1.400 1.390 1.400 1.370 1.420 1,364,000 1,900,390 1.3932 1.400 1.390 1.400 1.370 1.420 1,364,000 1.3932 0.72%
2019-06-25 0 1.390 1.370 1.390 1.360 1.390 1,172,000 1,610,750 1.3744 1.390 1.370 1.390 1.360 1.390 1,172,000 1.3744 0.00%
2019-06-24 0 1.390 1.380 1.390 1.380 1.400 947,000 1,312,930 1.3864 1.390 1.380 1.390 1.380 1.400 947,000 1.3864 0.00%
2019-06-21 0 1.390 1.380 1.390 1.380 1.400 585,000 811,400 1.3870 1.390 1.380 1.390 1.380 1.400 585,000 1.3870 0.00%
2019-06-20 0 1.390 1.380 1.390 1.390 1.400 156,000 216,940 1.3906 1.390 1.380 1.390 1.390 1.400 156,000 1.3906 0.00%
2019-06-19 0 1.390 1.390 1.400 1.390 1.410 444,000 619,900 1.3962 1.390 1.390 1.400 1.390 1.410 444,000 1.3962 -0.71%
2019-06-18 0 1.400 1.390 1.400 1.380 1.420 1,322,000 1,850,580 1.3998 1.400 1.390 1.400 1.380 1.420 1,322,000 1.3998 0.72%
2019-06-17 0 1.390 1.390 1.400 1.350 1.440 6,230,000 8,749,500 1.4044 1.390 1.390 1.400 1.350 1.440 6,230,000 1.4044 2.96%
2019-06-14 0 1.350 1.300 1.350 1.340 1.350 391,000 527,450 1.3490 1.350 1.300 1.350 1.340 1.350 391,000 1.3490 0.75%
2019-06-13 0 1.340 1.330 1.340 1.330 1.350 51,000 68,280 1.3388 1.340 1.330 1.340 1.330 1.350 51,000 1.3388 -1.47%
2019-06-12 0 1.360 1.340 1.360 1.330 1.360 751,000 1,010,030 1.3449 1.360 1.340 1.360 1.330 1.360 751,000 1.3449 1.49%
2019-06-11 0 1.340 1.330 1.340 1.330 1.350 336,000 449,410 1.3375 1.340 1.330 1.340 1.330 1.350 336,000 1.3375 -0.74%
2019-06-10 0 1.350 1.320 1.350 1.320 1.350 267,000 356,870 1.3366 1.350 1.320 1.350 1.320 1.350 267,000 1.3366 1.50%
2019-06-06 0 1.330 1.310 1.350 1.300 1.380 408,000 548,260 1.3438 1.330 1.310 1.350 1.300 1.380 408,000 1.3438 3.91%
2019-06-05 0 1.280 1.280 1.290 1.260 1.300 494,000 632,670 1.2807 1.280 1.280 1.290 1.260 1.300 494,000 1.2807 0.00%
2019-06-04 0 1.280 1.290 1.300 1.260 1.300 872,000 1,122,970 1.2878 1.280 1.290 1.300 1.260 1.300 872,000 1.2878 0.79%
2019-06-03 0 1.270 1.270 1.290 1.270 1.320 739,000 957,990 1.2963 1.270 1.270 1.290 1.270 1.320 739,000 1.2963 -2.31%
2019-05-31 0 1.300 1.270 1.300 1.280 1.340 352,000 453,670 1.2888 1.300 1.270 1.300 1.280 1.340 352,000 1.2888 -1.52%
2019-05-30 0 1.320 1.260 1.320 1.310 1.360 530,000 703,390 1.3272 1.320 1.260 1.320 1.310 1.360 530,000 1.3272 -2.22%
2019-05-29 0 1.350 1.330 1.350 1.340 1.360 913,000 1,231,860 1.3492 1.350 1.330 1.350 1.340 1.360 913,000 1.3492 0.00%
2019-05-28 0 1.350 1.340 1.350 1.330 1.350 275,000 370,640 1.3478 1.350 1.340 1.350 1.330 1.350 275,000 1.3478 0.00%
2019-05-27 0 1.350 1.350 1.360 1.330 1.360 180,000 242,890 1.3494 1.350 1.350 1.360 1.330 1.360 180,000 1.3494 0.75%
2019-05-24 0 1.340 1.340 1.350 1.330 1.360 323,000 432,590 1.3393 1.340 1.340 1.350 1.330 1.360 323,000 1.3393 0.75%
2019-05-23 0 1.330 1.320 1.340 1.260 1.370 1,397,000 1,857,720 1.3298 1.330 1.320 1.340 1.260 1.370 1,397,000 1.3298 2.31%
2019-05-22 0 1.300 1.300 1.320 1.300 1.330 262,000 341,000 1.3015 1.300 1.300 1.320 1.300 1.330 262,000 1.3015 -0.76%
2019-05-21 0 1.310 1.300 1.310 1.300 1.330 217,000 283,890 1.3082 1.310 1.300 1.310 1.300 1.330 217,000 1.3082 0.00%
2019-05-20 0 1.310 1.300 1.320 1.240 1.330 1,035,000 1,343,500 1.2981 1.310 1.300 1.320 1.240 1.330 1,035,000 1.2981 3.97%
2019-05-17 0 1.260 1.240 1.260 1.240 1.270 323,000 403,420 1.2490 1.260 1.240 1.260 1.240 1.270 323,000 1.2490 -1.56%
2019-05-16 0 1.280 1.260 1.280 - - 0 0 - 1.280 1.260 1.280 - - 0 - -1.54%
2019-05-15 0 1.300 1.280 1.300 1.240 1.300 797,000 1,016,000 1.2748 1.300 1.280 1.300 1.240 1.300 797,000 1.2748 2.36%
2019-05-14 0 1.270 1.260 1.270 1.220 1.270 633,000 786,600 1.2427 1.270 1.260 1.270 1.220 1.270 633,000 1.2427 0.00%
2019-05-10 0 1.270 1.260 1.270 1.250 1.270 742,000 933,590 1.2582 1.270 1.260 1.270 1.250 1.270 742,000 1.2582 0.00%
2019-05-09 0 1.270 1.270 1.290 1.260 1.300 47,000 60,150 1.2798 1.270 1.270 1.290 1.260 1.300 47,000 1.2798 -2.31%
2019-05-08 0 1.300 1.300 1.310 1.220 1.320 1,655,000 2,120,830 1.2815 1.300 1.300 1.310 1.220 1.320 1,655,000 1.2815 4.00%
2019-05-07 0 1.250 1.240 1.250 1.240 1.260 533,000 666,740 1.2509 1.250 1.240 1.250 1.240 1.260 533,000 1.2509 1.63%
2019-05-06 0 1.230 1.250 1.270 1.190 1.310 2,122,000 2,644,060 1.2460 1.230 1.250 1.270 1.190 1.310 2,122,000 1.2460 1.65%
2019-05-03 1 - - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2019-05-02 1 1.210 1.210 1.230 1.210 1.270 340,000 417,260 1.2272 1.210 1.210 1.230 1.210 1.270 340,000 1.2272 2.54%
2019-04-30 0 1.180 1.170 1.200 1.170 1.240 399,000 479,750 1.2024 1.180 1.170 1.200 1.170 1.240 399,000 1.2024 -0.84%
2019-04-29 0 1.190 1.130 1.190 1.150 1.190 348,000 407,220 1.1702 1.190 1.130 1.190 1.150 1.190 348,000 1.1702 1.71%
2019-04-26 0 1.170 1.150 1.190 1.140 1.190 1,231,000 1,441,910 1.1713 1.170 1.150 1.190 1.140 1.190 1,231,000 1.1713 2.63%
2019-04-25 0 1.140 1.140 1.150 1.040 1.190 1,439,000 1,611,230 1.1197 1.140 1.140 1.150 1.040 1.190 1,439,000 1.1197 9.62%
2019-04-24 0 1.040 1.040 1.060 1.020 1.060 1,561,000 1,623,140 1.0398 1.040 1.040 1.060 1.020 1.060 1,561,000 1.0398 4.00%
2019-04-23 0 1.000 1.000 1.010 1.000 1.050 329,000 332,520 1.0107 1.000 1.000 1.010 1.000 1.050 329,000 1.0107 -0.99%
2019-04-18 0 1.010 1.010 1.030 1.010 1.040 152,000 154,340 1.0154 1.010 1.010 1.030 1.010 1.040 152,000 1.0154 0.00%
2019-04-17 0 1.010 1.010 1.020 1.000 1.040 1,255,000 1,282,070 1.0216 1.010 1.010 1.020 1.000 1.040 1,255,000 1.0216 0.00%
2019-04-16 0 1.010 1.010 1.040 0.990 1.040 684,000 693,110 1.0133 1.010 1.010 1.040 0.990 1.040 684,000 1.0133 3.06%
2019-04-15 0 0.980 0.970 0.990 0.960 1.000 3,601,000 3,528,260 0.9798 0.980 0.970 0.990 0.960 1.000 3,601,000 0.9798 0.00%
2019-04-12 0 0.980 0.970 0.990 0.980 0.990 366,000 358,680 0.9800 0.980 0.970 0.990 0.980 0.990 366,000 0.9800 1.03%
2019-04-11 0 0.970 0.970 0.980 0.960 0.990 1,219,000 1,189,740 0.9760 0.970 0.970 0.980 0.960 0.990 1,219,000 0.9760 0.00%
2019-04-10 0 0.970 0.970 0.980 0.970 0.980 454,000 443,800 0.9775 0.970 0.970 0.980 0.970 0.980 454,000 0.9775 -1.02%
2019-04-09 0 0.980 0.970 0.980 0.970 0.990 672,000 656,380 0.9768 0.980 0.970 0.980 0.970 0.990 672,000 0.9768 0.00%
2019-04-08 0 0.980 0.970 0.980 0.970 0.980 1,264,000 1,238,610 0.9799 0.980 0.970 0.980 0.970 0.980 1,264,000 0.9799 1.03%
2019-04-04 0 0.970 0.970 0.980 0.970 0.980 344,000 336,290 0.9776 0.970 0.970 0.980 0.970 0.980 344,000 0.9776 -1.02%
2019-04-03 0 0.980 0.970 0.990 0.970 0.980 140,000 136,800 0.9771 0.980 0.970 0.990 0.970 0.980 140,000 0.9771 0.00%
2019-04-02 0 0.980 0.960 0.980 0.960 0.990 48,000 47,050 0.9802 0.980 0.960 0.980 0.960 0.990 48,000 0.9802 -1.01%
2019-04-01 0 0.990 0.970 0.990 0.990 0.990 7,000 6,930 0.9900 0.990 0.970 0.990 0.990 0.990 7,000 0.9900 2.06%
2019-03-29 0 0.970 0.970 0.980 - - 0 0 - 0.970 0.970 0.980 - - 0 - 3.19%
2019-03-28 0 0.940 0.940 0.980 0.940 1.000 84,000 82,260 0.9793 0.940 0.940 0.980 0.940 1.000 84,000 0.9793 -5.05%
2019-03-27 0 0.990 0.930 1.000 0.950 0.990 19,000 18,140 0.9547 0.990 0.930 1.000 0.950 0.990 19,000 0.9547 6.45%
2019-03-26 0 0.930 0.930 0.980 - - 0 0 - 0.930 0.930 0.980 - - 0 - 1.09%
2019-03-25 0 0.920 0.900 0.920 0.880 0.940 733,000 659,850 0.9002 0.920 0.900 0.920 0.880 0.940 733,000 0.9002 -8.00%
2019-03-22 0 1.000 0.980 1.000 0.980 1.000 89,000 87,710 0.9855 1.000 0.980 1.000 0.980 1.000 89,000 0.9855 2.04%
2019-03-21 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2019-03-20 0 0.980 0.940 0.990 0.850 1.010 179,000 176,240 0.9846 0.980 0.940 0.990 0.850 1.010 179,000 0.9846 -1.01%
2019-03-19 0 0.990 0.990 1.000 0.990 1.020 142,000 142,880 1.0062 0.990 0.990 1.000 0.990 1.020 142,000 1.0062 -1.98%
2019-03-18 0 1.010 1.000 1.010 0.990 1.020 75,000 75,060 1.0008 1.010 1.000 1.010 0.990 1.020 75,000 1.0008 0.00%
2019-03-15 0 1.010 1.000 1.010 1.000 1.050 526,000 532,250 1.0119 1.010 1.000 1.010 1.000 1.050 526,000 1.0119 0.00%
2019-03-14 0 1.010 1.000 1.020 1.000 1.050 874,000 887,550 1.0155 1.010 1.000 1.020 1.000 1.050 874,000 1.0155 1.00%
2019-03-13 0 1.000 1.000 1.020 0.980 1.020 285,000 284,910 0.9997 1.000 1.000 1.020 0.980 1.020 285,000 0.9997 0.00%
2019-03-12 0 1.000 0.990 1.020 0.990 1.010 215,000 215,020 1.0001 1.000 0.990 1.020 0.990 1.010 215,000 1.0001 1.01%
2019-03-11 0 0.990 0.990 1.000 0.990 1.000 352,000 351,990 1.0000 0.990 0.990 1.000 0.990 1.000 352,000 1.0000 -1.00%
2019-03-08 0 1.000 0.990 1.020 0.990 1.000 389,000 388,920 0.9998 1.000 0.990 1.020 0.990 1.000 389,000 0.9998 1.01%
2019-03-07 0 0.990 0.990 1.000 0.990 1.000 1,384,000 1,383,550 0.9997 0.990 0.990 1.000 0.990 1.000 1,384,000 0.9997 0.00%
2019-03-06 0 0.990 0.990 1.000 0.950 1.000 67,000 66,940 0.9991 0.990 0.990 1.000 0.950 1.000 67,000 0.9991 0.00%
2019-03-05 0 0.990 0.990 1.000 0.990 1.000 468,000 467,180 0.9982 0.990 0.990 1.000 0.990 1.000 468,000 0.9982 -1.00%
2019-03-04 0 1.000 0.980 1.000 0.990 1.020 232,000 232,650 1.0028 1.000 0.980 1.000 0.990 1.020 232,000 1.0028 1.01%
2019-03-01 0 0.990 0.990 1.010 0.990 1.010 953,000 953,010 1.0000 0.990 0.990 1.010 0.990 1.010 953,000 1.0000 -1.00%
2019-02-28 0 1.000 0.990 1.000 0.980 1.010 462,000 462,390 1.0008 1.000 0.990 1.000 0.980 1.010 462,000 1.0008 1.01%
2019-02-27 0 0.990 0.960 0.990 0.990 1.010 22,000 21,810 0.9914 0.990 0.960 0.990 0.990 1.010 22,000 0.9914 0.00%
2019-02-26 0 0.990 0.980 0.990 1.010 1.010 102,000 103,020 1.0100 0.990 0.980 0.990 1.010 1.010 102,000 1.0100 -4.81%
2019-02-25 0 1.040 1.060 1.070 0.970 1.040 15,000 14,680 0.9787 1.040 1.060 1.070 0.970 1.040 15,000 0.9787 2.97%
2019-02-22 0 1.010 1.000 1.010 1.030 1.030 52,000 53,560 1.0300 1.010 1.000 1.010 1.030 1.030 52,000 1.0300 -1.94%
2019-02-21 0 1.030 1.010 1.030 1.010 1.050 55,000 57,470 1.0449 1.030 1.010 1.030 1.010 1.050 55,000 1.0449 -1.90%
2019-02-20 0 1.050 1.050 1.060 1.020 1.050 24,000 25,160 1.0483 1.050 1.050 1.060 1.020 1.050 24,000 1.0483 3.96%
2019-02-19 0 1.010 0.950 1.050 - - 0 0 - 1.010 0.950 1.050 - - 0 - 0.00%
2019-02-18 0 1.010 0.980 1.030 0.960 1.050 23,000 22,840 0.9930 1.010 0.980 1.030 0.960 1.050 23,000 0.9930 -1.94%
2019-02-15 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - -1.90%
2019-02-14 0 1.050 1.000 1.050 1.010 1.050 24,000 24,720 1.0300 1.050 1.000 1.050 1.010 1.050 24,000 1.0300 -0.94%
2019-02-13 0 1.060 1.030 1.060 1.010 1.060 108,000 109,400 1.0130 1.060 1.030 1.060 1.010 1.060 108,000 1.0130 0.95%
2019-02-12 0 1.050 1.010 1.050 1.040 1.050 5,000 5,210 1.0420 1.050 1.010 1.050 1.040 1.050 5,000 1.0420 -0.94%
2019-02-11 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2019-02-08 0 1.060 1.060 1.070 0.980 1.070 46,000 46,690 1.0150 1.060 1.060 1.070 0.980 1.070 46,000 1.0150 3.92%
2019-02-04 0 1.020 1.020 1.080 1.020 1.060 10,000 10,380 1.0380 1.020 1.020 1.080 1.020 1.060 10,000 1.0380 -5.56%
2019-02-01 0 1.080 1.060 1.090 1.010 1.080 122,000 125,660 1.0300 1.080 1.060 1.090 1.010 1.080 122,000 1.0300 3.85%
2019-01-31 0 1.040 1.010 1.040 1.010 1.040 6,000 6,190 1.0317 1.040 1.010 1.040 1.010 1.040 6,000 1.0317 0.00%
2019-01-30 0 1.040 1.020 1.040 1.020 1.040 11,000 11,240 1.0218 1.040 1.020 1.040 1.020 1.040 11,000 1.0218 -0.95%
2019-01-29 0 1.050 1.020 1.050 1.010 1.050 14,000 14,210 1.0150 1.050 1.020 1.050 1.010 1.050 14,000 1.0150 2.94%
2019-01-28 0 1.020 1.000 1.020 1.010 1.020 18,000 18,190 1.0106 1.020 1.000 1.020 1.010 1.020 18,000 1.0106 -0.97%
2019-01-25 0 1.030 1.020 1.030 1.040 1.080 57,000 59,320 1.0407 1.030 1.020 1.030 1.040 1.080 57,000 1.0407 -0.96%
2019-01-24 0 1.040 1.010 1.040 0.930 1.040 154,000 153,790 0.9986 1.040 1.010 1.040 0.930 1.040 154,000 0.9986 -0.95%
2019-01-23 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2019-01-22 0 1.050 1.030 1.070 - - 0 0 - 1.050 1.030 1.070 - - 0 - 0.00%
2019-01-21 0 1.050 1.030 1.060 1.030 1.050 11,000 11,350 1.0318 1.050 1.030 1.060 1.030 1.050 11,000 1.0318 0.00%
2019-01-18 0 1.050 1.050 1.070 1.020 1.020 10,000 10,200 1.0200 1.050 1.050 1.070 1.020 1.020 10,000 1.0200 0.96%
2019-01-17 0 1.040 1.030 1.040 1.040 1.050 32,000 33,300 1.0406 1.040 1.030 1.040 1.040 1.050 32,000 1.0406 0.97%
2019-01-16 0 1.030 1.030 1.050 1.030 1.030 13,000 13,390 1.0300 1.030 1.030 1.050 1.030 1.030 13,000 1.0300 -1.90%
2019-01-15 0 1.050 1.050 1.070 1.050 1.050 17,000 17,850 1.0500 1.050 1.050 1.070 1.050 1.050 17,000 1.0500 0.00%
2019-01-14 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - -0.94%
2019-01-11 0 1.060 1.020 1.130 1.060 1.060 1,000 1,060 1.0600 1.060 1.020 1.130 1.060 1.060 1,000 1.0600 0.95%
2019-01-10 0 1.050 1.020 1.050 1.030 1.050 21,000 21,650 1.0310 1.050 1.020 1.050 1.030 1.050 21,000 1.0310 0.96%
2019-01-09 0 1.040 1.030 1.040 1.040 1.040 2,000 2,080 1.0400 1.040 1.030 1.040 1.040 1.040 2,000 1.0400 -0.95%
2019-01-08 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2019-01-07 0 1.050 1.030 1.050 1.010 1.050 2,000 2,060 1.0300 1.050 1.030 1.050 1.010 1.050 2,000 1.0300 1.94%
2019-01-04 0 1.030 1.030 1.060 1.010 1.060 71,000 72,900 1.0268 1.030 1.030 1.060 1.010 1.060 71,000 1.0268 -1.90%
2019-01-03 0 1.050 1.010 1.050 1.020 1.090 25,000 26,230 1.0492 1.050 1.010 1.050 1.020 1.090 25,000 1.0492 -1.87%
2019-01-02 0 1.070 1.030 1.070 1.020 1.110 46,000 49,820 1.0830 1.070 1.030 1.070 1.020 1.110 46,000 1.0830 -10.08%
2018-12-31 0 1.190 1.190 1.200 1.040 1.200 1,185,000 1,369,780 1.1559 1.190 1.190 1.200 1.040 1.200 1,185,000 1.1559 14.42%
2018-12-28 0 1.040 1.010 1.040 0.920 1.040 97,200 97,566 1.0038 1.040 1.010 1.040 0.920 1.040 97,200 1.0038 2.97%
2018-12-27 0 1.010 0.950 1.020 0.900 1.010 47,000 43,900 0.9340 1.010 0.950 1.020 0.900 1.010 47,000 0.9340 1.00%
2018-12-24 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - -0.99%
2018-12-21 0 1.010 0.940 1.010 0.900 1.020 48,000 46,240 0.9633 1.010 0.940 1.010 0.900 1.020 48,000 0.9633 7.45%
2018-12-20 0 0.940 0.940 0.950 0.940 0.940 39,000 36,660 0.9400 0.940 0.940 0.950 0.940 0.940 39,000 0.9400 3.30%
2018-12-19 0 0.910 0.910 0.920 0.890 1.240 859,000 916,170 1.0666 0.910 0.910 0.920 0.890 1.240 859,000 1.0666 -8.08%
2018-12-18 0 0.990 0.960 0.990 0.950 0.990 11,000 10,650 0.9682 0.990 0.960 0.990 0.950 0.990 11,000 0.9682 -1.00%
2018-12-17 0 1.000 0.980 1.000 0.950 1.010 172,000 167,170 0.9719 1.000 0.980 1.000 0.950 1.010 172,000 0.9719 -2.91%
2018-12-14 0 1.030 0.950 1.030 - - 0 0 - 1.030 0.950 1.030 - - 0 - 0.00%
2018-12-13 0 1.030 0.960 1.030 0.960 1.030 125,000 124,920 0.9994 1.030 0.960 1.030 0.960 1.030 125,000 0.9994 0.00%
2018-12-12 0 1.030 0.950 1.030 0.950 1.040 6,000 5,970 0.9950 1.030 0.950 1.030 0.950 1.040 6,000 0.9950 -1.90%
2018-12-11 0 1.050 1.010 1.050 1.020 1.050 5,000 5,220 1.0440 1.050 1.010 1.050 1.020 1.050 5,000 1.0440 2.94%
2018-12-10 0 1.020 1.010 1.020 1.000 1.020 30,000 30,310 1.0103 1.020 1.010 1.020 1.000 1.020 30,000 1.0103 -4.67%
2018-12-07 0 1.070 1.050 1.070 1.010 1.070 34,000 34,400 1.0118 1.070 1.050 1.070 1.010 1.070 34,000 1.0118 1.90%
2018-12-06 0 1.050 0.980 1.080 - - 0 0 - 1.050 0.980 1.080 - - 0 - 0.00%
2018-12-05 0 1.050 1.050 1.060 1.030 1.080 45,000 47,190 1.0487 1.050 1.050 1.060 1.030 1.080 45,000 1.0487 -0.94%
2018-12-04 0 1.060 1.000 1.060 1.060 1.060 7,000 7,420 1.0600 1.060 1.000 1.060 1.060 1.060 7,000 1.0600 -1.85%
2018-12-03 0 1.080 0.980 1.080 1.060 1.080 4,000 4,300 1.0750 1.080 0.980 1.080 1.060 1.080 4,000 1.0750 0.00%
2018-11-30 0 1.080 1.040 1.080 1.040 1.080 6,000 6,320 1.0533 1.080 1.040 1.080 1.040 1.080 6,000 1.0533 3.85%
2018-11-29 0 1.040 1.040 1.100 1.040 1.100 70,000 73,120 1.0446 1.040 1.040 1.100 1.040 1.100 70,000 1.0446 0.00%
2018-11-28 0 1.040 1.040 1.150 - - 0 0 - 1.040 1.040 1.150 - - 0 - 0.00%
2018-11-27 0 1.040 1.020 1.040 1.040 1.110 113,000 123,150 1.0898 1.040 1.020 1.040 1.040 1.110 113,000 1.0898 -5.45%
2018-11-26 0 1.100 1.060 1.100 1.050 1.100 118,000 129,500 1.0975 1.100 1.060 1.100 1.050 1.100 118,000 1.0975 3.77%
2018-11-23 0 1.060 1.060 1.100 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.00%
2018-11-22 0 1.060 1.060 1.110 1.060 1.110 56,000 59,730 1.0666 1.060 1.060 1.110 1.060 1.110 56,000 1.0666 0.00%
2018-11-21 0 1.060 1.060 1.190 1.060 1.060 257,000 272,420 1.0600 1.060 1.060 1.190 1.060 1.060 257,000 1.0600 0.00%
2018-11-20 0 1.060 1.040 1.200 1.060 1.060 40,000 42,400 1.0600 1.060 1.040 1.200 1.060 1.060 40,000 1.0600 0.00%
2018-11-19 0 1.060 1.040 1.220 - - 0 0 - 1.060 1.040 1.220 - - 0 - 0.00%
2018-11-16 0 1.060 1.060 1.070 1.060 1.070 304,000 322,270 1.0601 1.060 1.060 1.070 1.060 1.070 304,000 1.0601 0.00%
2018-11-15 0 1.060 1.060 1.080 1.050 1.070 166,000 175,970 1.0601 1.060 1.060 1.080 1.050 1.070 166,000 1.0601 0.00%
2018-11-14 0 1.060 1.060 1.080 1.060 1.060 101,000 107,060 1.0600 1.060 1.060 1.080 1.060 1.060 101,000 1.0600 0.00%
2018-11-13 0 1.060 1.060 1.080 1.060 1.060 51,000 54,060 1.0600 1.060 1.060 1.080 1.060 1.060 51,000 1.0600 0.00%
2018-11-12 0 1.060 1.060 1.080 - - 0 0 - 1.060 1.060 1.080 - - 0 - 0.00%
2018-11-09 0 1.060 1.060 1.080 1.060 1.080 293,000 310,620 1.0601 1.060 1.060 1.080 1.060 1.080 293,000 1.0601 0.00%
2018-11-08 0 1.060 1.060 1.080 1.050 1.060 56,000 59,320 1.0593 1.060 1.060 1.080 1.050 1.060 56,000 1.0593 0.00%
2018-11-07 0 1.060 1.060 1.080 1.060 1.060 62,000 65,720 1.0600 1.060 1.060 1.080 1.060 1.060 62,000 1.0600 0.00%
2018-11-06 0 1.060 1.050 1.060 - - 0 0 - 1.060 1.050 1.060 - - 0 - 0.00%
2018-11-05 0 1.060 1.060 1.070 1.050 1.060 21,000 22,150 1.0548 1.060 1.060 1.070 1.050 1.060 21,000 1.0548 0.00%
2018-11-02 0 1.060 1.050 1.070 1.060 1.070 29,000 30,930 1.0666 1.060 1.050 1.070 1.060 1.070 29,000 1.0666 0.00%
2018-11-01 0 1.060 1.050 1.070 1.060 1.060 29,000 30,740 1.0600 1.060 1.050 1.070 1.060 1.060 29,000 1.0600 0.00%
2018-10-31 0 1.060 1.060 1.080 1.060 1.070 48,000 50,910 1.0606 1.060 1.060 1.080 1.060 1.070 48,000 1.0606 0.00%
2018-10-30 0 1.060 1.050 1.080 1.000 1.060 45,000 47,170 1.0482 1.060 1.050 1.080 1.000 1.060 45,000 1.0482 1.92%
2018-10-29 0 1.040 1.040 1.060 0.930 0.930 8,000 7,440 0.9300 1.040 1.040 1.060 0.930 0.930 8,000 0.9300 -1.89%
2018-10-26 0 1.060 1.060 1.070 1.050 1.060 202,000 213,120 1.0550 1.060 1.060 1.070 1.050 1.060 202,000 1.0550 0.00%
2018-10-25 0 1.060 1.050 1.080 1.050 1.060 478,000 506,620 1.0599 1.060 1.050 1.080 1.050 1.060 478,000 1.0599 0.00%
2018-10-24 0 1.060 1.050 1.070 1.060 1.060 209,000 221,540 1.0600 1.060 1.050 1.070 1.060 1.060 209,000 1.0600 0.00%
2018-10-23 0 1.060 1.050 1.080 1.060 1.060 31,000 32,860 1.0600 1.060 1.050 1.080 1.060 1.060 31,000 1.0600 0.00%
2018-10-22 0 1.060 1.060 1.080 1.060 1.060 115,000 121,920 1.0602 1.060 1.060 1.080 1.060 1.060 115,000 1.0602 0.95%
2018-10-19 0 1.050 1.050 1.080 1.050 1.050 4,000 4,230 1.0575 1.050 1.050 1.080 1.050 1.050 4,000 1.0575 0.00%
2018-10-18 0 1.050 1.050 1.080 1.050 1.050 81,000 85,050 1.0500 1.050 1.050 1.080 1.050 1.050 81,000 1.0500 -0.94%
2018-10-16 0 1.060 1.050 1.080 1.060 1.060 93,000 98,580 1.0600 1.060 1.050 1.080 1.060 1.060 93,000 1.0600 0.00%
2018-10-15 0 1.060 1.060 1.080 1.060 1.060 91,000 96,500 1.0604 1.060 1.060 1.080 1.060 1.060 91,000 1.0604 0.00%
2018-10-12 0 1.060 1.060 1.080 1.040 1.060 467,000 492,400 1.0544 1.060 1.060 1.080 1.040 1.060 467,000 1.0544 0.00%
2018-10-11 0 1.060 1.060 1.080 1.060 1.060 66,000 69,960 1.0600 1.060 1.060 1.080 1.060 1.060 66,000 1.0600 0.00%
2018-10-10 0 1.060 1.060 1.080 1.060 1.060 56,000 59,360 1.0600 1.060 1.060 1.080 1.060 1.060 56,000 1.0600 0.00%
2018-10-09 0 1.060 1.060 1.100 1.060 1.080 41,000 43,860 1.0698 1.060 1.060 1.100 1.060 1.080 41,000 1.0698 -1.85%
2018-10-08 0 1.080 1.060 1.130 1.060 1.110 2,749,000 2,978,600 1.0835 1.080 1.060 1.130 1.060 1.110 2,749,000 1.0835 -1.82%
2018-10-05 0 1.100 1.100 1.110 1.100 1.110 153,000 168,630 1.1022 1.100 1.100 1.110 1.100 1.110 153,000 1.1022 0.00%
2018-10-04 0 1.100 1.100 1.110 1.100 1.100 35,000 38,500 1.1000 1.100 1.100 1.110 1.100 1.100 35,000 1.1000 -0.90%
2018-10-03 0 1.110 1.100 1.130 - - 0 0 - 1.110 1.100 1.130 - - 0 - 0.00%
2018-10-02 0 1.110 1.100 1.130 - - 0 0 - 1.110 1.100 1.130 - - 0 - 0.00%
2018-09-28 0 1.110 1.100 1.110 - - 0 0 - 1.110 1.100 1.110 - - 0 - 0.00%
2018-09-27 0 1.110 1.110 1.120 1.100 1.110 38,000 41,910 1.1029 1.110 1.110 1.120 1.100 1.110 38,000 1.1029 0.91%
2018-09-26 0 1.100 1.100 1.120 1.100 1.120 71,000 79,000 1.1127 1.100 1.100 1.120 1.100 1.120 71,000 1.1127 -0.90%
2018-09-24 0 1.110 1.100 1.130 - - 0 0 - 1.110 1.100 1.130 - - 0 - 0.00%
2018-09-21 0 1.110 1.110 1.130 - - 0 0 - 1.110 1.110 1.130 - - 0 - 0.00%
2018-09-20 0 1.110 1.100 1.110 1.100 1.130 13,000 14,400 1.1077 1.110 1.100 1.110 1.100 1.130 13,000 1.1077 0.91%
2018-09-19 0 1.100 1.100 1.110 1.100 1.100 61,000 67,100 1.1000 1.100 1.100 1.110 1.100 1.100 61,000 1.1000 0.00%
2018-09-18 0 1.100 1.090 1.110 - - 0 0 - 1.100 1.090 1.110 - - 0 - 0.00%
2018-09-17 0 1.100 1.100 1.120 1.100 1.120 30,000 33,040 1.1013 1.100 1.100 1.120 1.100 1.120 30,000 1.1013 -0.90%
2018-09-14 0 1.110 1.110 1.130 1.110 1.110 12,000 13,320 1.1100 1.110 1.110 1.130 1.110 1.110 12,000 1.1100 0.91%
2018-09-13 0 1.100 1.100 1.130 1.100 1.110 214,000 235,720 1.1015 1.100 1.100 1.130 1.100 1.110 214,000 1.1015 0.00%
2018-09-12 0 1.100 1.070 1.110 1.090 1.100 98,000 107,520 1.0971 1.100 1.070 1.110 1.090 1.100 98,000 1.0971 -0.90%
2018-09-11 0 1.110 1.110 1.120 1.060 1.110 31,000 33,060 1.0665 1.110 1.110 1.120 1.060 1.110 31,000 1.0665 -0.89%
2018-09-10 0 1.120 1.120 1.150 1.120 1.120 16,000 17,920 1.1200 1.120 1.120 1.150 1.120 1.120 16,000 1.1200 0.00%
2018-09-07 0 1.120 1.120 1.150 1.120 1.120 24,000 26,880 1.1200 1.120 1.120 1.150 1.120 1.120 24,000 1.1200 0.00%
2018-09-06 0 1.120 1.120 1.130 1.120 1.130 14,000 15,720 1.1229 1.120 1.120 1.130 1.120 1.130 14,000 1.1229 -0.88%
2018-09-05 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - 0.00%
2018-09-04 0 1.130 1.120 1.130 - - 0 0 - 1.130 1.120 1.130 - - 0 - 0.00%
2018-09-03 0 1.130 1.130 1.140 1.120 1.130 45,000 50,650 1.1256 1.130 1.130 1.140 1.120 1.130 45,000 1.1256 0.00%
2018-08-31 0 1.130 1.110 1.130 1.120 1.130 45,000 50,450 1.1211 1.130 1.110 1.130 1.120 1.130 45,000 1.1211 0.00%
2018-08-30 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - 0.00%
2018-08-29 0 1.130 1.120 1.130 1.100 1.130 34,000 37,810 1.1121 1.130 1.120 1.130 1.100 1.130 34,000 1.1121 1.80%
2018-08-28 0 1.110 1.110 1.130 1.100 1.110 489,000 537,910 1.1000 1.110 1.110 1.130 1.100 1.110 489,000 1.1000 -1.77%
2018-08-27 0 1.130 1.120 1.130 - - 0 0 - 1.130 1.120 1.130 - - 0 - 0.00%
2018-08-24 0 1.130 1.090 1.130 1.080 1.130 62,000 67,430 1.0876 1.130 1.090 1.130 1.080 1.130 62,000 1.0876 0.89%
2018-08-23 0 1.120 1.120 1.130 1.120 1.130 250,000 280,800 1.1232 1.120 1.120 1.130 1.120 1.130 250,000 1.1232 1.82%
2018-08-22 0 1.100 1.100 1.120 1.100 1.130 129,000 142,850 1.1074 1.100 1.100 1.120 1.100 1.130 129,000 1.1074 0.00%
2018-08-21 0 1.100 1.090 1.150 1.090 1.170 1,129,000 1,241,830 1.0999 1.100 1.090 1.150 1.090 1.170 1,129,000 1.0999 0.92%
2018-08-20 0 1.090 1.090 1.150 1.080 1.100 1,010,000 1,106,000 1.0950 1.090 1.090 1.150 1.080 1.100 1,010,000 1.0950 -3.54%
2018-08-17 0 1.130 1.080 1.130 1.130 1.210 60,000 70,050 1.1675 1.130 1.080 1.130 1.130 1.210 60,000 1.1675 4.63%
2018-08-16 0 1.080 1.080 1.130 1.080 1.080 42,000 45,360 1.0800 1.080 1.080 1.130 1.080 1.080 42,000 1.0800 0.00%
2018-08-15 0 1.080 1.080 1.100 1.000 1.120 678,000 717,430 1.0582 1.080 1.080 1.100 1.000 1.120 678,000 1.0582 0.00%
2018-08-14 0 1.080 1.080 1.100 1.080 1.090 51,000 55,580 1.0898 1.080 1.080 1.100 1.080 1.090 51,000 1.0898 -1.82%
2018-08-13 0 1.100 1.100 1.130 1.070 1.090 55,000 58,940 1.0716 1.100 1.100 1.130 1.070 1.090 55,000 1.0716 -1.79%
2018-08-10 0 1.120 1.070 1.120 1.130 1.130 3,000 3,390 1.1300 1.120 1.070 1.120 1.130 1.130 3,000 1.1300 -1.75%
2018-08-09 0 1.140 1.130 1.140 1.070 1.150 15,000 16,290 1.0860 1.140 1.130 1.140 1.070 1.150 15,000 1.0860 0.88%
2018-08-08 0 1.130 1.070 1.130 - - 0 0 - 1.130 1.070 1.130 - - 0 - 0.00%
2018-08-07 0 1.130 1.040 1.130 1.130 1.130 1,000 1,130 1.1300 1.130 1.040 1.130 1.130 1.130 1,000 1.1300 4.63%
2018-08-06 0 1.080 1.080 1.130 1.020 1.130 153,000 164,320 1.0740 1.080 1.080 1.130 1.020 1.130 153,000 1.0740 -4.42%
2018-08-03 0 1.130 1.070 1.130 1.140 1.140 36,000 41,040 1.1400 1.130 1.070 1.130 1.140 1.140 36,000 1.1400 0.00%
2018-08-02 0 1.130 1.130 1.140 1.130 1.150 124,000 141,020 1.1373 1.130 1.130 1.140 1.130 1.150 124,000 1.1373 -1.74%
2018-08-01 0 1.150 1.130 1.150 1.150 1.150 3,000 3,450 1.1500 1.150 1.130 1.150 1.150 1.150 3,000 1.1500 -1.71%
2018-07-31 0 1.170 1.170 1.190 1.120 1.170 122,000 142,470 1.1678 1.170 1.170 1.190 1.120 1.170 122,000 1.1678 4.46%
2018-07-30 0 1.120 1.100 1.120 1.090 1.120 71,000 77,750 1.0951 1.120 1.100 1.120 1.090 1.120 71,000 1.0951 -1.75%
2018-07-27 0 1.140 1.130 1.140 1.140 1.140 154,000 175,540 1.1399 1.140 1.130 1.140 1.140 1.140 154,000 1.1399 -4.20%
2018-07-26 0 1.190 1.130 1.200 1.120 1.190 15,000 17,280 1.1520 1.190 1.130 1.200 1.120 1.190 15,000 1.1520 -1.65%
2018-07-25 0 1.210 1.140 1.210 - - 0 0 - 1.210 1.140 1.210 - - 0 - 0.00%
2018-07-24 0 1.210 1.180 1.210 1.150 1.210 59,000 70,600 1.1966 1.210 1.180 1.210 1.150 1.210 59,000 1.1966 -0.82%
2018-07-23 0 1.220 1.200 1.220 1.200 1.220 32,000 38,420 1.2006 1.220 1.200 1.220 1.200 1.220 32,000 1.2006 1.67%
2018-07-20 0 1.200 1.180 1.220 1.160 1.220 855,000 1,036,920 1.2128 1.200 1.180 1.220 1.160 1.220 855,000 1.2128 0.00%
2018-07-19 0 1.200 1.170 1.200 1.130 1.200 1,432,000 1,707,360 1.1923 1.200 1.170 1.200 1.130 1.200 1,432,000 1.1923 6.19%
2018-07-18 0 1.130 1.110 1.130 1.070 1.130 361,000 394,720 1.0934 1.130 1.110 1.130 1.070 1.130 361,000 1.0934 5.61%
2018-07-17 0 1.070 1.070 1.130 1.070 1.080 62,000 66,950 1.0798 1.070 1.070 1.130 1.070 1.080 62,000 1.0798 1.90%
2018-07-16 0 1.050 1.040 1.050 1.030 1.070 378,000 396,370 1.0486 1.050 1.040 1.050 1.030 1.070 378,000 1.0486 -1.87%
2018-07-13 0 1.070 1.070 1.120 1.060 1.190 405,000 469,980 1.1604 1.070 1.070 1.120 1.060 1.190 405,000 1.1604 -7.76%
2018-07-12 0 1.160 1.110 1.160 1.130 1.190 100,000 117,190 1.1719 1.160 1.110 1.160 1.130 1.190 100,000 1.1719 5.45%
2018-07-11 0 1.100 1.060 1.100 1.020 1.100 132,000 138,080 1.0461 1.100 1.060 1.100 1.020 1.100 132,000 1.0461 0.92%
2018-07-10 0 1.090 1.040 1.090 1.090 1.090 1,000 1,090 1.0900 1.090 1.040 1.090 1.090 1.090 1,000 1.0900 1.87%
2018-07-09 0 1.070 1.040 1.080 - - 0 0 - 1.070 1.040 1.080 - - 0 - 0.00%
2018-07-06 0 1.070 1.050 1.070 1.060 1.130 64,000 70,050 1.0945 1.070 1.050 1.070 1.060 1.130 64,000 1.0945 2.88%
2018-07-05 0 1.040 1.040 1.070 1.040 1.070 250,000 267,370 1.0695 1.040 1.040 1.070 1.040 1.070 250,000 1.0695 0.00%
2018-07-04 0 1.040 1.040 1.060 1.040 1.060 908,000 954,310 1.0510 1.040 1.040 1.060 1.040 1.060 908,000 1.0510 0.00%
2018-07-03 0 1.040 1.040 1.060 1.040 1.060 137,000 144,000 1.0511 1.040 1.040 1.060 1.040 1.060 137,000 1.0511 -1.89%
2018-06-29 0 1.060 1.040 1.060 1.030 1.070 257,000 269,550 1.0488 1.060 1.040 1.060 1.030 1.070 257,000 1.0488 -0.93%
2018-06-28 0 1.070 1.040 1.070 1.040 1.070 96,000 102,540 1.0681 1.070 1.040 1.070 1.040 1.070 96,000 1.0681 -2.73%
2018-06-27 0 1.100 1.040 1.100 1.030 1.100 402,000 417,980 1.0398 1.100 1.040 1.100 1.030 1.100 402,000 1.0398 4.76%
2018-06-26 0 1.050 1.030 1.050 1.030 1.050 53,000 54,670 1.0315 1.050 1.030 1.050 1.030 1.050 53,000 1.0315 -0.94%
2018-06-25 0 1.060 1.010 1.060 1.040 1.060 33,000 34,460 1.0442 1.060 1.010 1.060 1.040 1.060 33,000 1.0442 -1.85%
2018-06-22 0 1.080 1.040 1.080 - - 0 0 - 1.080 1.040 1.080 - - 0 - 0.00%
2018-06-21 0 1.080 1.030 1.080 1.030 1.100 101,000 105,110 1.0407 1.080 1.030 1.080 1.030 1.100 101,000 1.0407 -1.82%
2018-06-20 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2018-06-19 0 1.100 1.020 1.100 1.100 1.150 61,000 70,060 1.1485 1.100 1.020 1.100 1.100 1.150 61,000 1.1485 -8.33%
2018-06-15 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2018-06-14 0 1.200 1.150 1.200 1.150 1.210 13,000 15,190 1.1685 1.200 1.150 1.200 1.150 1.210 13,000 1.1685 -0.83%
2018-06-13 0 1.210 1.210 1.230 1.200 1.230 155,459 187,717 1.2075 1.210 1.210 1.230 1.200 1.230 155,459 1.2075 0.83%
2018-06-12 0 1.200 1.200 1.210 1.200 1.220 1,267,000 1,526,450 1.2048 1.200 1.200 1.210 1.200 1.220 1,267,000 1.2048 -1.64%
2018-06-11 0 1.220 1.220 1.250 1.200 1.230 68,000 83,330 1.2254 1.220 1.220 1.250 1.200 1.230 68,000 1.2254 0.83%
2018-06-08 0 1.210 1.210 1.230 1.200 1.230 31,000 37,580 1.2123 1.210 1.210 1.230 1.200 1.230 31,000 1.2123 0.00%
2018-06-07 0 1.210 1.210 1.230 1.200 1.250 807,000 991,170 1.2282 1.210 1.210 1.230 1.200 1.250 807,000 1.2282 -1.63%
2018-06-06 0 1.230 1.230 1.250 1.180 1.240 402,000 492,300 1.2246 1.230 1.230 1.250 1.180 1.240 402,000 1.2246 4.24%
2018-06-05 0 1.180 1.180 1.210 1.180 1.210 236,000 283,600 1.2017 1.180 1.180 1.210 1.180 1.210 236,000 1.2017 0.85%
2018-06-04 0 1.170 1.170 1.200 1.150 1.180 23,000 26,800 1.1652 1.170 1.170 1.200 1.150 1.180 23,000 1.1652 2.63%
2018-06-01 0 1.140 1.140 1.180 1.140 1.180 107,000 126,060 1.1781 1.140 1.140 1.180 1.140 1.180 107,000 1.1781 -1.72%
2018-05-31 0 1.160 1.130 1.160 1.130 1.180 170,000 198,910 1.1701 1.160 1.130 1.160 1.130 1.180 170,000 1.1701 3.57%
2018-05-30 0 1.120 1.120 1.160 1.110 1.180 187,000 217,740 1.1644 1.120 1.120 1.160 1.110 1.180 187,000 1.1644 -3.45%
2018-05-29 0 1.160 1.150 1.160 1.150 1.180 414,000 483,410 1.1677 1.160 1.150 1.160 1.150 1.180 414,000 1.1677 2.65%
2018-05-28 0 1.130 1.130 1.150 1.100 1.190 234,000 265,050 1.1327 1.130 1.130 1.150 1.100 1.190 234,000 1.1327 2.73%
2018-05-25 0 1.100 1.100 1.130 1.100 1.170 570,000 637,290 1.1181 1.100 1.100 1.130 1.100 1.170 570,000 1.1181 -6.78%
2018-05-24 0 1.180 1.130 1.180 - - 0 0 - 1.180 1.130 1.180 - - 0 - 0.00%
2018-05-23 0 1.180 1.110 1.190 1.100 1.200 478,000 550,850 1.1524 1.180 1.110 1.190 1.100 1.200 478,000 1.1524 4.42%
2018-05-21 0 1.130 1.100 1.130 1.120 1.130 72,000 81,040 1.1256 1.130 1.100 1.130 1.120 1.130 72,000 1.1256 5.61%
2018-05-18 0 1.070 1.060 1.070 1.060 1.100 248,000 269,110 1.0851 1.070 1.060 1.070 1.060 1.100 248,000 1.0851 1.90%
2018-05-17 0 1.050 1.050 1.090 1.050 1.050 23,000 24,150 1.0500 1.050 1.050 1.090 1.050 1.050 23,000 1.0500 0.00%
2018-05-16 0 1.050 1.030 1.050 0.980 1.050 370,000 381,080 1.0299 1.050 1.030 1.050 0.980 1.050 370,000 1.0299 1.94%
2018-05-15 0 1.030 1.030 1.110 1.030 1.110 483,000 504,590 1.0447 1.030 1.030 1.110 1.030 1.110 483,000 1.0447 -7.21%
2018-05-14 0 1.110 1.100 1.110 1.000 1.120 363,000 390,500 1.0758 1.110 1.100 1.110 1.000 1.120 363,000 1.0758 1.83%
2018-05-11 0 1.090 1.090 1.100 1.080 1.170 462,000 510,530 1.1050 1.090 1.090 1.100 1.080 1.170 462,000 1.1050 -4.39%
2018-05-10 0 1.140 1.140 1.170 1.140 1.170 112,000 129,840 1.1593 1.140 1.140 1.170 1.140 1.170 112,000 1.1593 -2.56%
2018-05-09 0 1.170 1.150 1.180 1.150 1.170 12,000 13,840 1.1533 1.170 1.150 1.180 1.150 1.170 12,000 1.1533 2.63%
2018-05-08 0 1.140 1.140 1.180 1.100 1.200 227,000 265,630 1.1702 1.140 1.140 1.180 1.100 1.200 227,000 1.1702 0.88%
2018-05-07 0 1.130 1.130 1.190 1.040 1.290 643,000 702,710 1.0929 1.130 1.130 1.190 1.040 1.290 643,000 1.0929 7.62%
2018-05-04 0 1.050 1.050 1.080 1.000 1.080 427,004 454,694 1.0648 1.050 1.050 1.080 1.000 1.080 427,004 1.0648 2.94%
2018-05-03 0 1.020 0.980 1.020 1.020 1.020 9,000 9,180 1.0200 1.020 0.980 1.020 1.020 1.020 9,000 1.0200 0.00%
2018-05-02 0 1.020 0.980 1.020 1.030 1.030 2,000 2,060 1.0300 1.020 0.980 1.020 1.030 1.030 2,000 1.0300 2.00%
2018-04-30 0 1.000 1.000 1.030 1.000 1.000 13,000 13,000 1.0000 1.000 1.000 1.030 1.000 1.000 13,000 1.0000 0.00%
2018-04-27 0 1.000 1.000 1.030 0.990 1.000 331,000 330,960 0.9999 1.000 1.000 1.030 0.990 1.000 331,000 0.9999 0.00%
2018-04-26 0 1.000 1.000 1.030 1.000 1.000 24,000 24,000 1.0000 1.000 1.000 1.030 1.000 1.000 24,000 1.0000 0.00%
2018-04-25 0 1.000 1.000 1.040 - - 0 0 - 1.000 1.000 1.040 - - 0 - 0.00%
2018-04-24 0 1.000 0.990 1.000 1.000 1.000 30,000 30,000 1.0000 1.000 0.990 1.000 1.000 1.000 30,000 1.0000 0.00%
2018-04-23 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 1.000 1.000 1.030 1.000 1.000 10,000 1.0000 0.00%
2018-04-20 0 1.000 1.000 1.010 1.000 1.040 181,000 183,780 1.0154 1.000 1.000 1.010 1.000 1.040 181,000 1.0154 1.01%
2018-04-19 0 0.990 0.990 1.020 0.990 1.000 74,000 73,970 0.9996 0.990 0.990 1.020 0.990 1.000 74,000 0.9996 -1.00%
2018-04-18 0 1.000 1.000 1.020 0.990 1.000 86,000 85,980 0.9998 1.000 1.000 1.020 0.990 1.000 86,000 0.9998 0.00%
2018-04-17 0 1.000 1.000 1.010 1.000 1.000 503,000 503,000 1.0000 1.000 1.000 1.010 1.000 1.000 503,000 1.0000 0.00%
2018-04-16 0 1.000 1.000 1.020 1.000 1.000 135,000 134,920 0.9994 1.000 1.000 1.020 1.000 1.000 135,000 0.9994 0.00%
2018-04-13 0 1.000 1.000 1.020 1.000 1.020 27,000 27,320 1.0119 1.000 1.000 1.020 1.000 1.020 27,000 1.0119 0.00%
2018-04-12 0 1.000 1.000 1.030 0.990 1.000 86,000 85,810 0.9978 1.000 1.000 1.030 0.990 1.000 86,000 0.9978 0.00%
2018-04-11 0 1.000 1.000 1.030 0.990 1.000 54,000 53,990 0.9998 1.000 1.000 1.030 0.990 1.000 54,000 0.9998 0.00%
2018-04-10 0 1.000 0.980 1.000 1.000 1.010 101,000 101,710 1.0070 1.000 0.980 1.000 1.000 1.010 101,000 1.0070 0.00%
2018-04-09 0 1.000 0.980 1.000 0.920 1.000 307,000 293,600 0.9564 1.000 0.980 1.000 0.920 1.000 307,000 0.9564 1.01%
2018-04-06 0 0.990 0.980 0.990 - - 0 0 - 0.990 0.980 0.990 - - 0 - -1.00%
2018-04-04 0 1.000 0.980 1.000 0.980 1.000 17,000 16,700 0.9824 1.000 0.980 1.000 0.980 1.000 17,000 0.9824 0.00%
2018-04-03 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2018-03-29 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2018-03-28 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - -0.99%
2018-03-27 0 1.010 1.000 1.010 1.000 1.020 33,947 34,120 1.0051 1.010 1.000 1.010 1.000 1.020 33,947 1.0051 0.00%
2018-03-26 0 1.010 0.980 1.010 1.020 1.020 10,000 10,200 1.0200 1.010 0.980 1.010 1.020 1.020 10,000 1.0200 -0.98%
2018-03-23 0 1.020 0.960 1.030 1.000 1.020 16,179,000 16,179,150 1.0000 1.020 0.960 1.030 1.000 1.020 16,179,000 1.0000 2.00%
2018-03-22 0 1.000 0.980 1.000 0.980 1.000 14,000 13,790 0.9850 1.000 0.980 1.000 0.980 1.000 14,000 0.9850 0.00%
2018-03-21 0 1.000 1.000 1.010 0.980 1.000 16,132,000 16,130,600 0.9999 1.000 1.000 1.010 0.980 1.000 16,132,000 0.9999 0.00%
2018-03-20 0 1.000 1.000 1.020 0.950 1.000 294,000 287,060 0.9764 1.000 1.000 1.020 0.950 1.000 294,000 0.9764 3.09%
2018-03-19 0 0.970 0.970 0.990 0.950 0.970 21,000 20,110 0.9576 0.970 0.970 0.990 0.950 0.970 21,000 0.9576 0.00%
2018-03-16 0 0.970 0.970 0.990 0.960 0.970 75,000 72,700 0.9693 0.970 0.970 0.990 0.960 0.970 75,000 0.9693 1.04%
2018-03-15 0 0.960 0.930 0.970 - - 0 0 - 0.960 0.930 0.970 - - 0 - 0.00%
2018-03-14 0 0.960 0.930 0.960 0.950 0.960 17,000 16,160 0.9506 0.960 0.930 0.960 0.950 0.960 17,000 0.9506 -1.03%
2018-03-13 0 0.970 0.950 0.970 0.950 0.970 141,000 134,070 0.9509 0.970 0.950 0.970 0.950 0.970 141,000 0.9509 -2.02%
2018-03-12 0 0.990 0.980 0.990 0.940 0.990 86,000 82,040 0.9540 0.990 0.980 0.990 0.940 0.990 86,000 0.9540 0.00%
2018-03-09 0 0.990 0.980 0.990 0.960 1.000 31,000 30,030 0.9687 0.990 0.980 0.990 0.960 1.000 31,000 0.9687 1.02%
2018-03-08 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2018-03-07 0 0.980 0.960 0.980 0.960 0.990 116,000 112,560 0.9703 0.980 0.960 0.980 0.960 0.990 116,000 0.9703 -2.00%
2018-03-06 0 1.000 0.980 1.020 - - 0 0 - 1.000 0.980 1.020 - - 0 - 0.00%
2018-03-05 0 1.000 0.980 1.000 0.970 1.000 92,000 89,320 0.9709 1.000 0.980 1.000 0.970 1.000 92,000 0.9709 0.00%
2018-03-02 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2018-03-01 0 1.000 0.980 1.020 1.000 1.000 40,000 40,000 1.0000 1.000 0.980 1.020 1.000 1.000 40,000 1.0000 0.00%
2018-02-28 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2018-02-27 0 1.000 0.970 1.000 0.970 1.000 25,000 24,370 0.9748 1.000 0.970 1.000 0.970 1.000 25,000 0.9748 2.04%
2018-02-26 0 0.980 0.970 1.000 0.960 1.000 20,000 19,440 0.9720 0.980 0.970 1.000 0.960 1.000 20,000 0.9720 -2.00%
2018-02-23 0 1.000 0.960 1.020 - - 0 0 - 1.000 0.960 1.020 - - 0 - 0.00%
2018-02-22 0 1.000 0.960 1.000 0.920 1.000 26,000 24,980 0.9608 1.000 0.960 1.000 0.920 1.000 26,000 0.9608 -2.91%
2018-02-21 0 1.030 0.980 1.040 1.000 1.030 3,000 3,030 1.0100 1.030 0.980 1.040 1.000 1.030 3,000 1.0100 6.19%
2018-02-20 0 0.970 0.970 0.990 0.960 0.960 20,000 19,200 0.9600 0.970 0.970 0.990 0.960 0.960 20,000 0.9600 -3.00%
2018-02-15 0 1.000 0.960 1.030 - - 0 0 - 1.000 0.960 1.030 - - 0 - 0.00%
2018-02-14 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2018-02-13 0 1.000 0.960 1.000 1.040 1.040 4,000 4,120 1.0300 1.000 0.960 1.000 1.040 1.040 4,000 1.0300 0.00%
2018-02-12 0 1.000 0.960 1.010 1.000 1.040 73,000 73,280 1.0038 1.000 0.960 1.010 1.000 1.040 73,000 1.0038 1.01%
2018-02-09 0 0.990 0.960 0.990 0.930 1.000 241,000 227,740 0.9450 0.990 0.960 0.990 0.930 1.000 241,000 0.9450 4.21%
2018-02-08 0 0.950 0.950 0.960 0.950 0.980 28,000 26,910 0.9611 0.950 0.950 0.960 0.950 0.980 28,000 0.9611 -1.04%
2018-02-07 0 0.960 0.960 0.970 0.960 0.960 190,000 182,400 0.9600 0.960 0.960 0.970 0.960 0.960 190,000 0.9600 -1.03%
2018-02-06 0 0.970 0.930 0.980 0.930 0.970 12,000 11,440 0.9533 0.970 0.930 0.980 0.930 0.970 12,000 0.9533 -1.02%
2018-02-05 0 0.980 0.960 0.980 0.910 0.980 268,000 257,350 0.9603 0.980 0.960 0.980 0.910 0.980 268,000 0.9603 0.00%
2018-02-02 0 0.980 0.970 0.980 0.940 1.000 789,000 759,160 0.9622 0.980 0.970 0.980 0.940 1.000 789,000 0.9622 0.00%
2018-02-01 0 0.980 0.980 1.000 0.950 1.010 20,000 19,530 0.9765 0.980 0.980 1.000 0.950 1.010 20,000 0.9765 -2.00%
2018-01-31 0 1.000 1.000 1.010 0.960 1.000 34,000 33,240 0.9776 1.000 1.000 1.010 0.960 1.000 34,000 0.9776 -1.96%
2018-01-30 0 1.020 0.990 1.020 0.990 1.020 94,000 93,260 0.9921 1.020 0.990 1.020 0.990 1.020 94,000 0.9921 2.00%
2018-01-29 0 1.000 0.990 1.000 0.990 1.000 187,000 185,940 0.9943 1.000 0.990 1.000 0.990 1.000 187,000 0.9943 -1.96%
2018-01-26 0 1.020 1.000 1.020 0.980 1.020 225,000 224,150 0.9962 1.020 1.000 1.020 0.980 1.020 225,000 0.9962 3.03%
2018-01-25 0 0.990 0.980 0.990 0.980 1.000 22,000 21,600 0.9818 0.990 0.980 0.990 0.980 1.000 22,000 0.9818 2.06%
2018-01-24 0 0.970 0.990 1.000 0.970 1.000 325,000 316,530 0.9739 0.970 0.990 1.000 0.970 1.000 325,000 0.9739 -3.00%
2018-01-23 0 1.000 1.000 1.010 0.980 1.030 578,000 576,510 0.9974 1.000 1.000 1.010 0.980 1.030 578,000 0.9974 2.04%
2018-01-22 0 0.980 0.970 0.980 0.980 1.000 121,000 120,570 0.9964 0.980 0.970 0.980 0.980 1.000 121,000 0.9964 -2.00%
2018-01-19 0 1.000 0.990 1.000 0.980 1.000 22,000 21,880 0.9945 1.000 0.990 1.000 0.980 1.000 22,000 0.9945 0.00%
2018-01-18 0 1.000 0.990 1.000 1.000 1.010 110,000 110,400 1.0036 1.000 0.990 1.000 1.000 1.010 110,000 1.0036 -2.91%
2018-01-17 0 1.030 1.010 1.030 1.030 1.030 82,000 84,460 1.0300 1.030 1.010 1.030 1.030 1.030 82,000 1.0300 1.98%
2018-01-16 0 1.010 1.010 1.020 0.960 1.050 188,000 188,670 1.0036 1.010 1.010 1.020 0.960 1.050 188,000 1.0036 -2.88%
2018-01-15 0 1.040 1.020 1.040 1.020 1.070 145,000 150,590 1.0386 1.040 1.020 1.040 1.020 1.070 145,000 1.0386 4.00%
2018-01-12 0 1.000 1.000 1.030 1.000 1.010 36,000 36,280 1.0078 1.000 1.000 1.030 1.000 1.010 36,000 1.0078 0.00%
2018-01-11 0 1.000 1.000 1.040 1.000 1.030 91,000 92,800 1.0198 1.000 1.000 1.040 1.000 1.030 91,000 1.0198 1.01%
2018-01-10 0 0.990 0.990 1.020 0.980 1.030 127,000 127,220 1.0017 0.990 0.990 1.020 0.980 1.030 127,000 1.0017 -2.94%
2018-01-09 0 1.020 1.010 1.040 1.020 1.020 102,000 104,040 1.0200 1.020 1.010 1.040 1.020 1.020 102,000 1.0200 0.00%
2018-01-08 0 1.020 1.020 1.040 1.020 1.020 5,000 5,100 1.0200 1.020 1.020 1.040 1.020 1.020 5,000 1.0200 0.99%
2018-01-05 0 1.010 1.010 1.040 1.010 1.010 2,000 2,020 1.0100 1.010 1.010 1.040 1.010 1.010 2,000 1.0100 1.00%
2018-01-04 0 1.000 1.000 1.040 1.000 1.020 26,000 26,080 1.0031 1.000 1.000 1.040 1.000 1.020 26,000 1.0031 1.01%
2018-01-03 0 0.990 0.990 1.020 0.990 1.000 111,000 110,900 0.9991 0.990 0.990 1.020 0.990 1.000 111,000 0.9991 -1.98%
2018-01-02 0 1.010 1.000 1.010 1.020 1.020 12,000 12,240 1.0200 1.010 1.000 1.010 1.020 1.020 12,000 1.0200 -2.88%
2017-12-29 0 1.040 1.020 1.040 0.990 1.080 225,000 236,260 1.0500 1.040 1.020 1.040 0.990 1.080 225,000 1.0500 0.97%
2017-12-28 0 1.030 1.020 1.030 0.950 1.030 52,000 51,390 0.9883 1.030 1.020 1.030 0.950 1.030 52,000 0.9883 3.00%
2017-12-27 0 1.000 1.000 1.020 0.970 1.020 36,000 35,740 0.9928 1.000 1.000 1.020 0.970 1.020 36,000 0.9928 2.04%
2017-12-22 0 0.980 0.980 1.030 0.940 1.030 121,000 116,270 0.9609 0.980 0.980 1.030 0.940 1.030 121,000 0.9609 0.00%
2017-12-21 0 0.980 0.980 1.030 0.940 1.000 203,000 198,130 0.9760 0.980 0.980 1.030 0.940 1.000 203,000 0.9760 -2.00%
2017-12-20 0 1.000 1.000 1.010 0.980 1.030 222,000 221,920 0.9996 1.000 1.000 1.010 0.980 1.030 222,000 0.9996 2.04%
2017-12-19 0 0.980 0.980 1.010 0.970 0.990 32,000 31,620 0.9881 0.980 0.980 1.010 0.970 0.990 32,000 0.9881 -1.01%
2017-12-18 0 0.990 0.990 1.010 0.990 0.990 7,000 6,930 0.9900 0.990 0.990 1.010 0.990 0.990 7,000 0.9900 0.00%
2017-12-15 0 0.990 0.990 1.010 0.970 1.020 36,000 35,800 0.9944 0.990 0.990 1.010 0.970 1.020 36,000 0.9944 1.02%
2017-12-14 0 0.980 0.980 1.000 0.970 1.000 170,000 165,210 0.9718 0.980 0.980 1.000 0.970 1.000 170,000 0.9718 -2.97%
2017-12-13 0 1.010 0.990 1.010 0.950 1.020 42,000 41,430 0.9864 1.010 0.990 1.010 0.950 1.020 42,000 0.9864 3.06%
2017-12-12 0 0.980 0.980 0.990 0.970 0.980 41,000 40,100 0.9780 0.980 0.980 0.990 0.970 0.980 41,000 0.9780 1.03%
2017-12-11 0 0.970 0.970 0.980 0.970 0.970 12,000 11,640 0.9700 0.970 0.970 0.980 0.970 0.970 12,000 0.9700 0.00%
2017-12-08 0 0.970 0.960 0.970 0.910 0.980 35,000 33,000 0.9429 0.970 0.960 0.970 0.910 0.980 35,000 0.9429 0.00%
2017-12-07 0 0.970 0.940 0.980 0.970 0.970 202,000 195,920 0.9699 0.970 0.940 0.980 0.970 0.970 202,000 0.9699 0.00%
2017-12-06 0 0.970 0.970 0.980 0.970 0.970 181,000 175,570 0.9700 0.970 0.970 0.980 0.970 0.970 181,000 0.9700 0.00%
2017-12-05 0 0.970 0.970 0.990 0.970 0.970 174,000 169,280 0.9729 0.970 0.970 0.990 0.970 0.970 174,000 0.9729 -1.02%
2017-12-04 0 0.980 0.980 1.000 0.970 0.990 158,000 155,150 0.9820 0.980 0.980 1.000 0.970 0.990 158,000 0.9820 1.03%
2017-12-01 0 0.970 0.970 0.990 0.950 0.990 459,000 446,600 0.9730 0.970 0.970 0.990 0.950 0.990 459,000 0.9730 -1.02%
2017-11-30 0 0.980 0.970 0.980 0.970 0.980 5,000 4,870 0.9740 0.980 0.970 0.980 0.970 0.980 5,000 0.9740 1.03%
2017-11-29 0 0.970 0.970 0.980 - - 0 0 - 0.970 0.970 0.980 - - 0 - 0.00%
2017-11-28 0 0.970 0.970 0.980 0.960 1.020 406,000 393,810 0.9700 0.970 0.970 0.980 0.960 1.020 406,000 0.9700 0.00%
2017-11-27 0 0.970 0.970 0.980 0.970 0.980 406,000 395,020 0.9730 0.970 0.970 0.980 0.970 0.980 406,000 0.9730 0.00%
2017-11-24 0 0.970 0.970 0.990 0.940 0.990 142,000 138,390 0.9746 0.970 0.970 0.990 0.940 0.990 142,000 0.9746 -1.02%
2017-11-23 0 0.980 0.970 0.980 0.960 0.980 398,000 386,040 0.9699 0.980 0.970 0.980 0.960 0.980 398,000 0.9699 1.03%
2017-11-22 0 0.970 0.970 0.990 0.970 0.990 525,000 509,610 0.9707 0.970 0.970 0.990 0.970 0.990 525,000 0.9707 0.00%
2017-11-21 0 0.970 0.970 0.990 0.970 1.000 762,000 741,240 0.9728 0.970 0.970 0.990 0.970 1.000 762,000 0.9728 -2.02%
2017-11-20 0 0.990 0.970 0.990 0.950 0.990 1,075,000 1,043,370 0.9706 0.990 0.970 0.990 0.950 0.990 1,075,000 0.9706 1.02%
2017-11-17 0 0.980 0.980 0.990 0.970 0.990 476,000 466,010 0.9790 0.980 0.980 0.990 0.970 0.990 476,000 0.9790 1.03%
2017-11-16 0 0.970 0.970 0.980 0.970 0.990 114,000 110,650 0.9706 0.970 0.970 0.980 0.970 0.990 114,000 0.9706 -2.02%
2017-11-15 0 0.990 0.990 1.000 0.980 0.990 129,000 126,730 0.9824 0.990 0.990 1.000 0.980 0.990 129,000 0.9824 2.06%
2017-11-14 0 0.970 0.970 0.980 0.970 1.000 288,000 282,120 0.9796 0.970 0.970 0.980 0.970 1.000 288,000 0.9796 0.00%
2017-11-13 0 0.970 0.970 0.980 0.970 0.990 205,000 202,590 0.9882 0.970 0.970 0.980 0.970 0.990 205,000 0.9882 -1.02%
2017-11-10 0 0.980 0.970 0.980 0.970 0.990 208,000 203,120 0.9765 0.980 0.970 0.980 0.970 0.990 208,000 0.9765 0.00%
2017-11-09 0 0.980 0.980 0.990 0.970 0.990 294,000 287,520 0.9780 0.980 0.980 0.990 0.970 0.990 294,000 0.9780 -2.00%
2017-11-08 0 1.000 0.980 1.020 0.970 1.040 586,000 585,010 0.9983 1.000 0.980 1.020 0.970 1.040 586,000 0.9983 4.17%
2017-11-07 0 0.960 0.960 0.970 0.940 0.980 212,000 205,040 0.9672 0.960 0.960 0.970 0.940 0.980 212,000 0.9672 -2.04%
2017-11-06 0 0.980 0.960 0.980 0.940 0.980 17,000 16,440 0.9671 0.980 0.960 0.980 0.940 0.980 17,000 0.9671 0.00%
2017-11-03 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2017-11-02 0 0.980 0.960 0.980 0.950 0.990 127,000 121,490 0.9566 0.980 0.960 0.980 0.950 0.990 127,000 0.9566 4.26%
2017-11-01 0 0.940 0.940 0.970 0.940 0.990 763,000 753,470 0.9875 0.940 0.940 0.970 0.940 0.990 763,000 0.9875 -5.05%
2017-10-31 0 0.990 0.970 0.990 0.980 0.990 84,000 82,360 0.9805 0.990 0.970 0.990 0.980 0.990 84,000 0.9805 1.02%
2017-10-30 0 0.980 0.960 0.980 0.960 0.990 837,000 812,000 0.9701 0.980 0.960 0.980 0.960 0.990 837,000 0.9701 0.00%
2017-10-27 0 0.980 0.970 0.980 0.980 0.980 20,000 19,600 0.9800 0.980 0.970 0.980 0.980 0.980 20,000 0.9800 0.00%
2017-10-26 0 0.980 0.980 0.990 0.960 0.990 782,000 765,370 0.9787 0.980 0.980 0.990 0.960 0.990 782,000 0.9787 1.03%
2017-10-25 0 0.970 0.970 0.980 0.940 1.030 619,000 604,230 0.9761 0.970 0.970 0.980 0.940 1.030 619,000 0.9761 -3.00%
2017-10-24 0 1.000 1.000 1.030 1.000 1.010 5,000 5,030 1.0060 1.000 1.000 1.030 1.000 1.010 5,000 1.0060 -2.91%
2017-10-23 0 1.030 1.010 1.040 1.020 1.030 36,000 36,990 1.0275 1.030 1.010 1.040 1.020 1.030 36,000 1.0275 0.00%
2017-10-20 0 1.030 1.020 1.030 1.030 1.030 5,000 5,150 1.0300 1.030 1.020 1.030 1.030 1.030 5,000 1.0300 -0.96%
2017-10-19 0 1.040 1.010 1.040 1.000 1.040 141,000 142,710 1.0121 1.040 1.010 1.040 1.000 1.040 141,000 1.0121 0.00%
2017-10-18 0 1.040 1.010 1.040 1.010 1.040 125,000 127,020 1.0162 1.040 1.010 1.040 1.010 1.040 125,000 1.0162 0.97%
2017-10-17 0 1.030 1.020 1.030 1.020 1.060 25,000 25,870 1.0348 1.030 1.020 1.030 1.020 1.060 25,000 1.0348 -0.96%
2017-10-16 0 1.040 1.020 1.060 1.020 1.040 77,000 79,520 1.0327 1.040 1.020 1.060 1.020 1.040 77,000 1.0327 0.00%
2017-10-13 0 1.040 1.020 1.040 1.020 1.040 281,000 289,820 1.0314 1.040 1.020 1.040 1.020 1.040 281,000 1.0314 -1.89%
2017-10-12 0 1.060 1.040 1.060 1.040 1.060 13,000 13,580 1.0446 1.060 1.040 1.060 1.040 1.060 13,000 1.0446 1.92%
2017-10-11 0 1.040 1.020 1.040 1.020 1.050 11,000 11,380 1.0345 1.040 1.020 1.040 1.020 1.050 11,000 1.0345 -0.95%
2017-10-10 0 1.050 1.030 1.050 1.020 1.080 119,000 124,880 1.0494 1.050 1.030 1.050 1.020 1.080 119,000 1.0494 0.00%
2017-10-09 0 1.050 1.030 1.050 1.020 1.060 77,000 80,380 1.0439 1.050 1.030 1.050 1.020 1.060 77,000 1.0439 1.94%
2017-10-06 0 1.030 1.030 1.050 1.020 1.050 204,000 210,350 1.0311 1.030 1.030 1.050 1.020 1.050 204,000 1.0311 -1.90%
2017-10-04 0 1.050 1.050 1.070 1.050 1.080 1,356,000 1,433,360 1.0571 1.050 1.050 1.070 1.050 1.080 1,356,000 1.0571 -0.94%
2017-10-03 0 1.060 1.020 1.060 1.010 1.070 44,000 46,120 1.0482 1.060 1.020 1.060 1.010 1.070 44,000 1.0482 -0.93%
2017-09-29 0 1.070 1.070 1.080 1.060 1.110 1,067,000 1,166,430 1.0932 1.070 1.070 1.080 1.060 1.110 1,067,000 1.0932 -1.83%
2017-09-28 0 1.090 1.050 1.090 1.050 1.090 2,114,000 2,304,120 1.0899 1.090 1.050 1.090 1.050 1.090 2,114,000 1.0899 0.00%
2017-09-27 0 1.090 1.090 1.100 1.080 1.080 5,000 5,400 1.0800 1.090 1.090 1.100 1.080 1.080 5,000 1.0800 -1.80%
2017-09-26 0 1.110 1.080 1.110 - - 16,000 17,400 1.0875 1.110 1.080 1.110 - - 16,000 1.0875 0.00%
2017-09-25 0 1.110 1.100 1.110 1.080 1.120 26,000 28,710 1.1042 1.110 1.100 1.110 1.080 1.120 26,000 1.1042 0.00%
2017-09-22 0 1.110 1.110 1.120 1.100 1.110 358,000 393,990 1.1005 1.110 1.110 1.120 1.100 1.110 358,000 1.1005 -1.77%
2017-09-21 0 1.130 1.120 1.130 1.100 1.130 316,000 349,290 1.1053 1.130 1.120 1.130 1.100 1.130 316,000 1.1053 1.80%
2017-09-20 0 1.110 1.100 1.110 1.100 1.130 25,000 27,770 1.1108 1.110 1.100 1.110 1.100 1.130 25,000 1.1108 -0.89%
2017-09-19 0 1.120 1.120 1.130 1.110 1.110 12,000 13,320 1.1100 1.120 1.120 1.130 1.110 1.110 12,000 1.1100 -1.75%
2017-09-18 0 1.140 1.130 1.140 1.110 1.140 40,000 44,640 1.1160 1.140 1.130 1.140 1.110 1.140 40,000 1.1160 0.88%
2017-09-15 0 1.130 1.110 1.130 1.110 1.130 24,000 26,640 1.1100 1.130 1.110 1.130 1.110 1.130 24,000 1.1100 0.89%
2017-09-14 0 1.120 1.110 1.120 1.100 1.170 71,000 79,500 1.1197 1.120 1.110 1.120 1.100 1.170 71,000 1.1197 1.82%
2017-09-13 0 1.100 1.100 1.130 1.100 1.150 27,000 30,230 1.1196 1.100 1.100 1.130 1.100 1.150 27,000 1.1196 -3.51%
2017-09-12 0 1.140 1.140 1.180 1.100 1.140 58,000 64,420 1.1107 1.140 1.140 1.180 1.100 1.140 58,000 1.1107 2.70%
2017-09-11 0 1.110 1.100 1.120 1.080 1.120 77,000 84,810 1.1014 1.110 1.100 1.120 1.080 1.120 77,000 1.1014 -0.89%
2017-09-08 0 1.120 1.110 1.130 1.080 1.140 306,000 338,370 1.1058 1.120 1.110 1.130 1.080 1.140 306,000 1.1058 -0.88%
2017-09-07 0 1.130 1.120 1.130 1.110 1.140 82,000 92,110 1.1233 1.130 1.120 1.130 1.110 1.140 82,000 1.1233 -3.42%
2017-09-06 0 1.170 1.110 1.170 - - 0 0 - 1.170 1.110 1.170 - - 0 - 0.00%
2017-09-05 0 1.170 1.120 1.170 - - 6,000 6,720 1.1200 1.170 1.120 1.170 - - 6,000 1.1200 0.00%
2017-09-04 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2017-09-01 0 1.170 1.120 1.170 1.170 1.170 39,000 45,630 1.1700 1.170 1.120 1.170 1.170 1.170 39,000 1.1700 -0.85%
2017-08-31 0 1.180 1.120 1.180 - - 0 0 - 1.180 1.120 1.180 - - 0 - -1.67%
2017-08-30 0 1.200 1.110 1.200 1.100 1.200 261,000 295,440 1.1320 1.200 1.110 1.200 1.100 1.200 261,000 1.1320 6.19%
2017-08-29 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - -1.74%
2017-08-28 0 1.150 1.130 1.150 1.110 1.150 211,000 236,840 1.1225 1.150 1.130 1.150 1.110 1.150 211,000 1.1225 0.88%
2017-08-25 0 1.140 1.130 1.140 1.090 1.140 82,000 91,890 1.1206 1.140 1.130 1.140 1.090 1.140 82,000 1.1206 4.59%
2017-08-24 0 1.090 1.090 1.110 1.080 1.120 87,000 95,020 1.0922 1.090 1.090 1.110 1.080 1.120 87,000 1.0922 -4.39%
2017-08-22 0 1.140 1.130 1.140 1.140 1.140 5,000 5,700 1.1400 1.140 1.130 1.140 1.140 1.140 5,000 1.1400 -0.87%
2017-08-21 0 1.150 1.120 1.150 1.120 1.150 243,000 275,820 1.1351 1.150 1.120 1.150 1.120 1.150 243,000 1.1351 0.00%
2017-08-18 0 1.150 1.130 1.150 1.110 1.150 124,000 138,505 1.1170 1.150 1.130 1.150 1.110 1.150 124,000 1.1170 0.00%
2017-08-17 0 1.150 1.130 1.160 1.110 1.170 43,000 48,900 1.1372 1.150 1.130 1.160 1.110 1.170 43,000 1.1372 -0.86%
2017-08-16 0 1.160 1.120 1.170 1.100 1.160 20,000 23,080 1.1540 1.160 1.120 1.170 1.100 1.160 20,000 1.1540 0.00%
2017-08-15 0 1.160 1.110 1.160 - - 0 0 - 1.160 1.110 1.160 - - 0 - -0.85%
2017-08-14 0 1.170 1.130 1.180 1.090 1.170 283,000 320,090 1.1311 1.170 1.130 1.180 1.090 1.170 283,000 1.1311 6.36%
2017-08-11 0 1.100 1.100 1.140 1.060 1.140 78,000 87,020 1.1156 1.100 1.100 1.140 1.060 1.140 78,000 1.1156 -4.35%
2017-08-10 0 1.150 1.130 1.160 1.060 1.160 386,000 422,680 1.0950 1.150 1.130 1.160 1.060 1.160 386,000 1.0950 -0.86%
2017-08-09 0 1.160 1.160 1.180 1.160 1.180 42,000 48,920 1.1648 1.160 1.160 1.180 1.160 1.180 42,000 1.1648 -1.69%
2017-08-08 0 1.180 1.160 1.180 1.150 1.180 192,000 224,020 1.1668 1.180 1.160 1.180 1.150 1.180 192,000 1.1668 1.72%
2017-08-07 0 1.160 1.160 1.170 1.130 1.170 165,000 189,700 1.1497 1.160 1.160 1.170 1.130 1.170 165,000 1.1497 -0.85%
2017-08-04 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - 0.00%
2017-08-03 0 1.170 1.170 1.180 1.120 1.180 143,000 163,170 1.1410 1.170 1.170 1.180 1.120 1.180 143,000 1.1410 0.86%
2017-08-02 0 1.160 1.110 1.160 1.110 1.170 2,000 2,280 1.1400 1.160 1.110 1.160 1.110 1.170 2,000 1.1400 -1.69%
2017-08-01 0 1.180 1.120 1.180 1.180 1.180 2,000 2,360 1.1800 1.180 1.120 1.180 1.180 1.180 2,000 1.1800 0.85%
2017-07-31 0 1.170 1.150 1.170 1.140 1.190 146,000 169,420 1.1604 1.170 1.150 1.170 1.140 1.190 146,000 1.1604 4.46%
2017-07-28 0 1.120 1.110 1.120 1.100 1.150 58,000 64,600 1.1138 1.120 1.110 1.120 1.100 1.150 58,000 1.1138 -2.61%
2017-07-27 0 1.150 1.110 1.150 - - 0 0 - 1.150 1.110 1.150 - - 0 - 0.00%
2017-07-26 0 1.150 1.110 1.150 - - 0 0 - 1.150 1.110 1.150 - - 0 - 0.00%
2017-07-25 0 1.150 1.130 1.160 1.100 1.150 146,053 163,362 1.1185 1.150 1.130 1.160 1.100 1.150 146,053 1.1185 -1.71%
2017-07-24 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2017-07-21 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - -0.85%
2017-07-20 0 1.180 1.140 1.180 1.150 1.180 64,053 74,927 1.1698 1.180 1.140 1.180 1.150 1.180 64,053 1.1698 3.51%
2017-07-19 0 1.140 1.130 1.140 1.100 1.140 120,000 135,110 1.1259 1.140 1.130 1.140 1.100 1.140 120,000 1.1259 0.00%
2017-07-18 0 1.140 1.130 1.200 1.140 1.190 8,000 9,220 1.1525 1.140 1.130 1.200 1.140 1.190 8,000 1.1525 -1.72%
2017-07-17 0 1.160 1.130 1.160 1.120 1.200 181,000 207,050 1.1439 1.160 1.130 1.160 1.120 1.200 181,000 1.1439 -0.85%
2017-07-14 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - 0.00%
2017-07-13 0 1.170 1.150 1.170 1.120 1.170 44,000 50,560 1.1491 1.170 1.150 1.170 1.120 1.170 44,000 1.1491 0.00%
2017-07-12 0 1.170 1.090 1.170 - - 0 0 - 1.170 1.090 1.170 - - 0 - 0.00%
2017-07-11 0 1.170 1.100 1.170 1.170 1.170 5,000 5,850 1.1700 1.170 1.100 1.170 1.170 1.170 5,000 1.1700 0.00%
2017-07-10 0 1.170 1.140 1.170 1.130 1.170 14,000 16,030 1.1450 1.170 1.140 1.170 1.130 1.170 14,000 1.1450 -0.85%
2017-07-07 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2017-07-06 0 1.180 1.180 1.190 1.150 1.180 61,000 70,660 1.1584 1.180 1.180 1.190 1.150 1.180 61,000 1.1584 0.00%
2017-07-05 0 1.180 1.140 1.180 1.100 1.180 217,000 245,090 1.1294 1.180 1.140 1.180 1.100 1.180 217,000 1.1294 0.85%
2017-07-04 0 1.170 1.170 1.180 1.150 1.170 29,000 33,530 1.1562 1.170 1.170 1.180 1.150 1.170 29,000 1.1562 0.00%
2017-07-03 0 1.170 1.170 1.200 1.150 1.170 13,000 15,050 1.1577 1.170 1.170 1.200 1.150 1.170 13,000 1.1577 0.00%
2017-06-30 0 1.170 1.160 1.200 1.170 1.190 107,000 126,010 1.1777 1.170 1.160 1.200 1.170 1.190 107,000 1.1777 1.74%
2017-06-29 0 1.150 1.140 1.170 1.150 1.190 60,000 69,920 1.1653 1.150 1.140 1.170 1.150 1.190 60,000 1.1653 -1.71%
2017-06-28 0 1.170 1.170 1.190 1.120 1.170 374,000 428,510 1.1457 1.170 1.170 1.190 1.120 1.170 374,000 1.1457 1.74%
2017-06-27 0 1.150 1.140 1.170 1.150 1.180 259,000 299,700 1.1571 1.150 1.140 1.170 1.150 1.180 259,000 1.1571 -2.54%
2017-06-26 0 1.180 1.170 1.180 1.130 1.180 416,000 475,800 1.1438 1.180 1.170 1.180 1.130 1.180 416,000 1.1438 -0.84%
2017-06-23 0 1.190 1.190 1.200 1.100 1.220 1,064,000 1,225,660 1.1519 1.190 1.190 1.200 1.100 1.220 1,064,000 1.1519 2.59%
2017-06-22 0 1.160 1.160 1.170 1.140 1.220 967,000 1,138,945 1.1778 1.160 1.160 1.170 1.140 1.220 967,000 1.1778 -5.69%
2017-06-21 0 1.230 1.210 1.240 1.230 1.230 40,000 49,200 1.2300 1.230 1.210 1.240 1.230 1.230 40,000 1.2300 -0.81%
2017-06-20 0 1.240 1.220 1.240 - - 0 0 - 1.240 1.220 1.240 - - 0 - 0.00%
2017-06-19 0 1.240 1.220 1.250 - - 0 0 - 1.240 1.220 1.250 - - 0 - 0.00%
2017-06-16 0 1.240 1.220 1.240 1.220 1.240 7,000 8,580 1.2257 1.240 1.220 1.240 1.220 1.240 7,000 1.2257 0.81%
2017-06-15 0 1.230 1.220 1.230 1.220 1.230 80,000 97,680 1.2210 1.230 1.220 1.230 1.220 1.230 80,000 1.2210 -1.60%
2017-06-14 0 1.250 1.230 1.250 1.230 1.250 3,000 3,730 1.2433 1.250 1.230 1.250 1.230 1.250 3,000 1.2433 1.63%
2017-06-13 0 1.230 1.230 1.240 1.220 1.240 143,000 176,040 1.2310 1.230 1.230 1.240 1.220 1.240 143,000 1.2310 -0.81%
2017-06-12 0 1.240 1.230 1.250 1.230 1.280 153,000 192,340 1.2571 1.240 1.230 1.250 1.230 1.280 153,000 1.2571 -0.80%
2017-06-09 0 1.250 1.250 1.280 1.250 1.270 223,000 279,690 1.2542 1.250 1.250 1.280 1.250 1.270 223,000 1.2542 1.63%
2017-06-08 0 1.230 1.230 1.240 1.230 1.250 148,000 182,510 1.2332 1.230 1.230 1.240 1.230 1.250 148,000 1.2332 -1.60%
2017-06-07 0 1.250 1.240 1.270 1.250 1.300 63,153 79,968 1.2663 1.250 1.240 1.270 1.250 1.300 63,153 1.2663 -3.10%
2017-06-06 0 1.290 1.270 1.290 1.250 1.290 109,000 137,560 1.2620 1.290 1.270 1.290 1.250 1.290 109,000 1.2620 5.74%
2017-06-05 0 1.220 1.210 1.220 1.220 1.250 81,000 100,140 1.2363 1.220 1.210 1.220 1.220 1.250 81,000 1.2363 -1.61%
2017-06-02 0 1.240 1.240 1.270 1.240 1.300 131,306 166,538 1.2683 1.240 1.240 1.270 1.240 1.300 131,306 1.2683 -2.36%
2017-06-01 0 1.270 1.270 1.280 1.250 1.310 122,000 154,530 1.2666 1.270 1.270 1.280 1.250 1.310 122,000 1.2666 0.00%
2017-05-31 0 1.270 1.270 1.290 1.270 1.320 72,000 93,060 1.2925 1.270 1.270 1.290 1.270 1.320 72,000 1.2925 -1.55%
2017-05-29 0 1.290 1.290 1.320 1.280 1.340 73,010 96,573 1.3227 1.290 1.290 1.320 1.280 1.340 73,010 1.3227 -0.77%
2017-05-26 0 1.300 1.300 1.350 1.290 1.350 132,000 175,620 1.3305 1.300 1.300 1.350 1.290 1.350 132,000 1.3305 -1.52%
2017-05-25 0 1.320 1.300 1.350 1.320 1.350 295,000 396,740 1.3449 1.320 1.300 1.350 1.320 1.350 295,000 1.3449 -1.49%
2017-05-24 0 1.340 1.340 1.350 1.330 1.360 116,000 155,780 1.3429 1.340 1.340 1.350 1.330 1.360 116,000 1.3429 -0.74%
2017-05-23 0 1.350 1.330 1.350 1.320 1.350 202,000 270,990 1.3415 1.350 1.330 1.350 1.320 1.350 202,000 1.3415 1.50%
2017-05-22 0 1.330 1.320 1.340 - - 0 0 - 1.330 1.320 1.340 - - 0 - 0.00%
2017-05-19 0 1.330 1.330 1.350 1.300 1.360 590,000 789,180 1.3376 1.330 1.330 1.350 1.300 1.360 590,000 1.3376 2.31%
2017-05-18 0 1.300 1.290 1.300 1.230 1.300 333,000 422,180 1.2678 1.300 1.290 1.300 1.230 1.300 333,000 1.2678 1.56%
2017-05-17 0 1.280 1.270 1.290 1.270 1.280 154,000 196,600 1.2766 1.280 1.270 1.290 1.270 1.280 154,000 1.2766 0.00%
2017-05-16 0 1.280 1.270 1.280 1.270 1.280 25,000 31,980 1.2792 1.280 1.270 1.280 1.270 1.280 25,000 1.2792 0.00%
2017-05-15 0 1.280 1.280 1.310 1.230 1.280 215,000 270,170 1.2566 1.280 1.280 1.310 1.230 1.280 215,000 1.2566 1.59%
2017-05-12 0 1.260 1.250 1.260 1.240 1.260 96,000 120,770 1.2580 1.260 1.250 1.260 1.240 1.260 96,000 1.2580 0.00%
2017-05-11 0 1.260 1.260 1.280 1.260 1.280 84,000 107,100 1.2750 1.260 1.260 1.280 1.260 1.280 84,000 1.2750 0.00%
2017-05-10 0 1.260 1.260 1.270 1.260 1.260 2,000 2,520 1.2600 1.260 1.260 1.270 1.260 1.260 2,000 1.2600 0.00%
2017-05-09 0 1.260 1.260 1.270 1.250 1.290 109,000 137,170 1.2584 1.260 1.260 1.270 1.250 1.290 109,000 1.2584 0.80%
2017-05-08 0 1.250 1.250 1.270 1.230 1.250 20,000 24,760 1.2380 1.250 1.250 1.270 1.230 1.250 20,000 1.2380 0.00%
2017-05-05 0 1.250 1.220 1.250 - - 300 393 1.3100 1.250 1.220 1.250 - - 300 1.3100 0.00%
2017-05-04 0 1.250 1.240 1.270 1.220 1.310 195,000 247,690 1.2702 1.250 1.240 1.270 1.220 1.310 195,000 1.2702 -3.10%
2017-05-02 0 1.290 1.290 1.300 1.290 1.290 89,000 114,820 1.2901 1.290 1.290 1.300 1.290 1.290 89,000 1.2901 -0.77%
2017-04-28 0 1.300 1.290 1.310 1.280 1.300 16,000 20,660 1.2913 1.300 1.290 1.310 1.280 1.300 16,000 1.2913 -0.76%
2017-04-27 0 1.310 1.290 1.310 1.310 1.310 10,000 13,100 1.3100 1.310 1.290 1.310 1.310 1.310 10,000 1.3100 0.00%
2017-04-26 0 1.310 1.290 1.330 1.280 1.310 331,000 432,750 1.3074 1.310 1.290 1.330 1.280 1.310 331,000 1.3074 0.00%
2017-04-25 0 1.310 1.310 1.320 1.280 1.310 85,000 111,120 1.3073 1.310 1.310 1.320 1.280 1.310 85,000 1.3073 2.34%
2017-04-24 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - 0.00%
2017-04-21 0 1.280 1.260 1.300 1.250 1.300 16,000 20,390 1.2744 1.280 1.260 1.300 1.250 1.300 16,000 1.2744 -1.54%
2017-04-20 0 1.300 1.300 1.320 1.240 1.300 95,000 120,410 1.2675 1.300 1.300 1.320 1.240 1.300 95,000 1.2675 0.00%
2017-04-19 0 1.300 1.250 1.310 1.240 1.310 5,000 6,330 1.2660 1.300 1.250 1.310 1.240 1.310 5,000 1.2660 0.00%
2017-04-18 0 1.300 1.280 1.350 1.270 1.330 84,000 108,020 1.2860 1.300 1.280 1.350 1.270 1.330 84,000 1.2860 -0.76%
2017-04-13 0 1.310 1.300 1.310 1.310 1.310 1,000 1,310 1.3100 1.310 1.300 1.310 1.310 1.310 1,000 1.3100 1.55%
2017-04-12 0 1.290 1.250 1.310 1.290 1.330 22,000 28,790 1.3086 1.290 1.250 1.310 1.290 1.330 22,000 1.3086 0.00%
2017-04-11 0 1.290 1.280 1.360 1.280 1.350 1,362,000 1,810,140 1.3290 1.290 1.280 1.360 1.280 1.350 1,362,000 1.3290 -4.44%
2017-04-10 0 1.350 1.350 1.370 1.330 1.370 118,000 160,230 1.3579 1.350 1.350 1.370 1.330 1.370 118,000 1.3579 -0.74%
2017-04-07 0 1.360 1.360 1.370 1.340 1.360 109,000 147,180 1.3503 1.360 1.360 1.370 1.340 1.360 109,000 1.3503 2.26%
2017-04-06 0 1.330 1.320 1.360 1.300 1.390 268,000 355,640 1.3270 1.330 1.320 1.360 1.300 1.390 268,000 1.3270 2.31%
2017-04-05 0 1.300 1.300 1.320 1.280 1.310 227,000 294,030 1.2953 1.300 1.300 1.320 1.280 1.310 227,000 1.2953 0.78%
2017-04-03 0 1.290 1.290 1.300 1.270 1.300 209,000 269,480 1.2894 1.290 1.290 1.300 1.270 1.300 209,000 1.2894 0.00%
2017-03-31 0 1.290 1.290 1.340 1.280 1.310 341,000 444,540 1.3036 1.290 1.290 1.340 1.280 1.310 341,000 1.3036 -2.27%
2017-03-30 0 1.320 1.310 1.320 1.310 1.320 48,000 63,340 1.3196 1.320 1.310 1.320 1.310 1.320 48,000 1.3196 -0.75%
2017-03-29 0 1.330 1.320 1.330 1.330 1.330 3,000 3,990 1.3300 1.330 1.320 1.330 1.330 1.330 3,000 1.3300 1.53%
2017-03-28 0 1.310 1.310 1.330 1.290 1.330 497,000 654,130 1.3162 1.310 1.310 1.330 1.290 1.330 497,000 1.3162 -0.76%
2017-03-27 0 1.320 1.320 1.340 1.290 1.340 321,000 422,140 1.3151 1.320 1.320 1.340 1.290 1.340 321,000 1.3151 -3.65%
2017-03-24 0 1.370 1.290 1.370 - - 0 0 - 1.370 1.290 1.370 - - 0 - 0.00%
2017-03-23 0 1.370 1.340 1.370 1.360 1.370 31,000 42,170 1.3603 1.370 1.340 1.370 1.360 1.370 31,000 1.3603 3.01%
2017-03-22 0 1.330 1.330 1.390 1.330 1.420 151,000 209,480 1.3873 1.330 1.330 1.390 1.330 1.420 151,000 1.3873 -2.92%
2017-03-21 0 1.370 1.320 1.370 1.290 1.370 80,000 107,410 1.3426 1.370 1.320 1.370 1.290 1.370 80,000 1.3426 -1.44%
2017-03-20 0 1.390 1.280 1.390 - - 0 0 - 1.390 1.280 1.390 - - 0 - 0.00%
2017-03-17 0 1.390 1.390 1.430 1.350 1.390 1,042,000 1,438,260 1.3803 1.390 1.390 1.430 1.350 1.390 1,042,000 1.3803 0.72%
2017-03-16 0 1.380 1.370 1.410 1.370 1.380 74,000 102,080 1.3795 1.380 1.370 1.410 1.370 1.380 74,000 1.3795 1.47%
2017-03-15 0 1.360 1.360 1.400 1.360 1.390 12,000 16,470 1.3725 1.360 1.360 1.400 1.360 1.390 12,000 1.3725 0.74%
2017-03-14 0 1.350 1.280 1.380 1.350 1.400 54,000 73,690 1.3646 1.350 1.280 1.380 1.350 1.400 54,000 1.3646 -2.88%
2017-03-13 0 1.390 1.390 1.410 1.390 1.390 15,000 20,850 1.3900 1.390 1.390 1.410 1.390 1.390 15,000 1.3900 0.00%
2017-03-10 0 1.390 1.390 1.400 1.380 1.400 247,000 342,100 1.3850 1.390 1.390 1.400 1.380 1.400 247,000 1.3850 1.46%
2017-03-09 0 1.370 1.360 1.390 1.360 1.430 675,000 947,320 1.4034 1.370 1.360 1.390 1.360 1.430 675,000 1.4034 0.74%
2017-03-08 0 1.360 1.310 1.360 1.310 1.360 132,000 176,850 1.3398 1.360 1.310 1.360 1.310 1.360 132,000 1.3398 0.74%
2017-03-07 0 1.350 1.320 1.350 1.300 1.350 232,000 305,340 1.3161 1.350 1.320 1.350 1.300 1.350 232,000 1.3161 5.47%
2017-03-06 0 1.280 1.280 1.300 1.260 1.300 50,000 64,120 1.2824 1.280 1.280 1.300 1.260 1.300 50,000 1.2824 1.59%
2017-03-03 0 1.260 1.250 1.280 1.260 1.300 120,000 153,380 1.2782 1.260 1.250 1.280 1.260 1.300 120,000 1.2782 -0.79%
2017-03-02 0 1.270 1.270 1.300 1.260 1.290 203,000 259,440 1.2780 1.270 1.270 1.300 1.260 1.290 203,000 1.2780 -2.31%
2017-03-01 0 1.300 1.280 1.300 - - 0 0 - 1.300 1.280 1.300 - - 0 - 0.00%
2017-02-28 0 1.300 1.290 1.300 1.260 1.300 17,000 21,700 1.2765 1.300 1.290 1.300 1.260 1.300 17,000 1.2765 0.00%
2017-02-27 0 1.300 1.250 1.300 1.290 1.300 6,000 7,760 1.2933 1.300 1.250 1.300 1.290 1.300 6,000 1.2933 0.00%
2017-02-24 0 1.300 1.290 1.320 1.290 1.310 112,000 146,180 1.3052 1.300 1.290 1.320 1.290 1.310 112,000 1.3052 0.78%
2017-02-23 0 1.290 1.290 1.300 1.260 1.290 60,000 76,500 1.2750 1.290 1.290 1.300 1.260 1.290 60,000 1.2750 1.57%
2017-02-22 0 1.270 1.270 1.280 1.260 1.280 265,000 336,010 1.2680 1.270 1.270 1.280 1.260 1.280 265,000 1.2680 3.25%
2017-02-21 0 1.230 1.230 1.260 1.230 1.270 514,000 643,180 1.2513 1.230 1.230 1.260 1.230 1.270 514,000 1.2513 -3.15%
2017-02-20 0 1.270 1.260 1.270 1.210 1.280 237,000 298,660 1.2602 1.270 1.260 1.270 1.210 1.280 237,000 1.2602 -1.55%
2017-02-17 0 1.290 1.280 1.290 1.250 1.290 375,000 477,480 1.2733 1.290 1.280 1.290 1.250 1.290 375,000 1.2733 0.78%
2017-02-16 0 1.280 1.270 1.280 1.270 1.290 271,000 348,230 1.2850 1.280 1.270 1.280 1.270 1.290 271,000 1.2850 -0.78%
2017-02-15 0 1.290 1.280 1.290 1.270 1.320 701,000 910,350 1.2986 1.290 1.280 1.290 1.270 1.320 701,000 1.2986 1.57%
2017-02-14 0 1.270 1.260 1.270 1.260 1.290 500,000 633,300 1.2666 1.270 1.260 1.270 1.260 1.290 500,000 1.2666 0.79%
2017-02-13 0 1.260 1.270 1.280 1.210 1.270 318,000 399,160 1.2552 1.260 1.270 1.280 1.210 1.270 318,000 1.2552 -0.79%
2017-02-10 0 1.270 1.270 1.280 1.260 1.280 108,000 137,320 1.2715 1.270 1.270 1.280 1.260 1.280 108,000 1.2715 0.00%
2017-02-09 0 1.270 1.260 1.270 1.230 1.290 185,000 233,330 1.2612 1.270 1.260 1.270 1.230 1.290 185,000 1.2612 0.79%
2017-02-08 0 1.260 1.250 1.260 1.250 1.300 132,000 167,420 1.2683 1.260 1.250 1.260 1.250 1.300 132,000 1.2683 -0.79%
2017-02-07 0 1.270 1.260 1.270 1.270 1.290 152,000 193,920 1.2758 1.270 1.260 1.270 1.270 1.290 152,000 1.2758 -1.55%
2017-02-06 0 1.290 1.280 1.300 1.250 1.300 324,000 415,620 1.2828 1.290 1.280 1.300 1.250 1.300 324,000 1.2828 0.00%
2017-02-03 0 1.290 1.290 1.300 1.280 1.290 80,000 103,000 1.2875 1.290 1.290 1.300 1.280 1.290 80,000 1.2875 -0.77%
2017-02-02 0 1.300 1.280 1.300 1.280 1.310 111,000 142,820 1.2867 1.300 1.280 1.300 1.280 1.310 111,000 1.2867 0.00%
2017-02-01 0 1.300 1.300 1.350 1.300 1.320 26,000 34,190 1.3150 1.300 1.300 1.350 1.300 1.320 26,000 1.3150 -1.52%
2017-01-27 0 1.320 1.320 1.330 1.310 1.310 1,000 1,310 1.3100 1.320 1.320 1.330 1.310 1.310 1,000 1.3100 0.00%
2017-01-26 0 1.320 1.320 1.330 1.320 1.340 214,000 284,530 1.3296 1.320 1.320 1.330 1.320 1.340 214,000 1.3296 0.00%
2017-01-25 0 1.320 1.320 1.350 1.310 1.350 201,000 266,430 1.3255 1.320 1.320 1.350 1.310 1.350 201,000 1.3255 -0.75%
2017-01-24 0 1.330 1.330 1.350 1.310 1.330 41,000 54,080 1.3190 1.330 1.330 1.350 1.310 1.330 41,000 1.3190 0.00%
2017-01-23 0 1.330 1.330 1.350 1.330 1.350 344,000 463,300 1.3468 1.330 1.330 1.350 1.330 1.350 344,000 1.3468 -1.48%
2017-01-20 0 1.350 1.340 1.350 1.300 1.350 74,000 99,640 1.3465 1.350 1.340 1.350 1.300 1.350 74,000 1.3465 3.05%
2017-01-19 0 1.310 1.310 1.340 1.300 1.340 565,000 747,940 1.3238 1.310 1.310 1.340 1.300 1.340 565,000 1.3238 -2.96%
2017-01-18 0 1.350 1.340 1.350 1.350 1.350 70,000 94,500 1.3500 1.350 1.340 1.350 1.350 1.350 70,000 1.3500 0.75%
2017-01-17 0 1.340 1.330 1.340 1.340 1.360 467,000 628,470 1.3458 1.340 1.330 1.340 1.340 1.360 467,000 1.3458 -0.74%
2017-01-16 0 1.350 1.350 1.360 1.340 1.350 252,000 339,900 1.3488 1.350 1.350 1.360 1.340 1.350 252,000 1.3488 0.00%
2017-01-13 0 1.350 1.340 1.360 1.350 1.360 723,000 979,610 1.3549 1.350 1.340 1.360 1.350 1.360 723,000 1.3549 -0.74%
2017-01-12 0 1.360 1.360 1.380 1.350 1.360 717,000 974,920 1.3597 1.360 1.360 1.380 1.350 1.360 717,000 1.3597 0.00%
2017-01-11 0 1.360 1.350 1.370 1.320 1.360 485,000 653,670 1.3478 1.360 1.350 1.370 1.320 1.360 485,000 1.3478 0.74%
2017-01-10 0 1.350 1.350 1.360 1.350 1.350 217,000 292,950 1.3500 1.350 1.350 1.360 1.350 1.350 217,000 1.3500 0.00%
2017-01-09 0 1.350 1.350 1.360 1.300 1.350 218,000 289,610 1.3285 1.350 1.350 1.360 1.300 1.350 218,000 1.3285 0.00%
2017-01-06 0 1.350 1.350 1.370 - - 0 0 - 1.350 1.350 1.370 - - 0 - 0.00%
2017-01-05 0 1.350 1.350 1.370 1.350 1.370 56,000 75,760 1.3529 1.350 1.350 1.370 1.350 1.370 56,000 1.3529 0.00%
2017-01-04 0 1.350 1.350 1.370 1.340 1.370 234,000 317,870 1.3584 1.350 1.350 1.370 1.340 1.370 234,000 1.3584 0.00%
2017-01-03 0 1.350 1.340 1.370 1.350 1.350 31,000 41,850 1.3500 1.350 1.340 1.370 1.350 1.350 31,000 1.3500 0.75%
2016-12-30 0 1.340 1.330 1.360 1.340 1.340 50,000 67,000 1.3400 1.340 1.330 1.360 1.340 1.340 50,000 1.3400 0.75%
2016-12-29 0 1.330 1.330 1.350 1.310 1.350 338,730 449,511 1.3270 1.330 1.330 1.350 1.310 1.350 338,730 1.3270 0.00%
2016-12-28 0 1.330 1.330 1.360 1.310 1.360 350,000 473,470 1.3528 1.330 1.330 1.360 1.310 1.360 350,000 1.3528 -2.21%
2016-12-23 0 1.360 1.350 1.380 1.340 1.360 98,000 132,390 1.3509 1.360 1.350 1.380 1.340 1.360 98,000 1.3509 -1.45%
2016-12-22 0 1.380 1.380 1.390 1.360 1.380 266,000 367,010 1.3797 1.380 1.380 1.390 1.360 1.380 266,000 1.3797 0.73%
2016-12-21 0 1.370 1.370 1.380 1.340 1.380 287,000 393,750 1.3720 1.370 1.370 1.380 1.340 1.380 287,000 1.3720 1.48%
2016-12-20 0 1.350 1.350 1.380 1.330 1.380 142,000 191,950 1.3518 1.350 1.350 1.380 1.330 1.380 142,000 1.3518 -2.17%
2016-12-19 0 1.380 1.370 1.380 1.380 1.410 790,000 1,093,270 1.3839 1.380 1.370 1.380 1.380 1.410 790,000 1.3839 -5.48%
2016-12-16 0 1.460 1.340 1.560 1.330 1.560 727,000 1,020,410 1.4036 1.460 1.340 1.560 1.330 1.560 727,000 1.4036 5.80%
2016-12-15 0 1.380 1.370 1.380 1.320 1.380 1,193,000 1,643,840 1.3779 1.380 1.370 1.380 1.320 1.380 1,193,000 1.3779 0.00%
2016-12-14 0 1.380 1.370 1.380 1.380 1.410 336,000 469,460 1.3972 1.380 1.370 1.380 1.380 1.410 336,000 1.3972 -2.13%
2016-12-13 0 1.410 1.410 1.440 1.400 1.410 19,000 26,650 1.4026 1.410 1.410 1.440 1.400 1.410 19,000 1.4026 2.17%
2016-12-12 0 1.380 1.380 1.410 1.350 1.410 300,000 418,120 1.3937 1.380 1.380 1.410 1.350 1.410 300,000 1.3937 -1.43%
2016-12-09 0 1.400 1.400 1.420 1.400 1.430 69,000 96,980 1.4055 1.400 1.400 1.420 1.400 1.430 69,000 1.4055 -2.10%
2016-12-08 0 1.430 1.430 1.450 1.430 1.500 783,000 1,168,430 1.4922 1.430 1.430 1.450 1.430 1.500 783,000 1.4922 1.42%
2016-12-07 0 1.410 1.400 1.420 1.400 1.410 202,000 284,690 1.4094 1.410 1.400 1.420 1.400 1.410 202,000 1.4094 -1.40%
2016-12-06 0 1.430 1.410 1.430 1.400 1.430 352,000 493,900 1.4031 1.430 1.410 1.430 1.400 1.430 352,000 1.4031 1.42%
2016-12-05 0 1.410 1.410 1.420 1.410 1.420 144,000 203,300 1.4118 1.410 1.410 1.420 1.410 1.420 144,000 1.4118 -0.70%
2016-12-02 0 1.420 1.410 1.430 - - 0 0 - 1.420 1.410 1.430 - - 0 - 0.00%
2016-12-01 0 1.420 1.420 1.450 1.410 1.420 46,000 65,310 1.4198 1.420 1.420 1.450 1.410 1.420 46,000 1.4198 0.71%
2016-11-30 0 1.410 1.410 1.460 1.410 1.410 5,000 7,050 1.4100 1.410 1.410 1.460 1.410 1.410 5,000 1.4100 0.00%
2016-11-29 0 1.410 1.400 1.410 1.400 1.430 167,000 235,840 1.4122 1.410 1.400 1.410 1.400 1.430 167,000 1.4122 -1.40%
2016-11-28 0 1.430 1.420 1.440 1.420 1.450 198,000 282,720 1.4279 1.430 1.420 1.440 1.420 1.450 198,000 1.4279 0.00%
2016-11-25 0 1.430 1.430 1.450 1.430 1.480 193,000 278,330 1.4421 1.430 1.430 1.450 1.430 1.480 193,000 1.4421 -1.38%
2016-11-24 0 1.450 1.400 1.450 1.400 1.450 247,000 352,280 1.4262 1.450 1.400 1.450 1.400 1.450 247,000 1.4262 0.00%
2016-11-23 0 1.450 1.420 1.450 1.350 1.500 1,157,000 1,641,500 1.4188 1.450 1.420 1.450 1.350 1.500 1,157,000 1.4188 0.00%
2016-11-22 0 1.450 1.430 1.450 1.410 1.510 981,000 1,408,010 1.4353 1.450 1.430 1.450 1.410 1.510 981,000 1.4353 2.84%
2016-11-21 0 1.410 1.410 1.430 1.390 1.470 1,146,000 1,628,390 1.4209 1.410 1.410 1.430 1.390 1.470 1,146,000 1.4209 -4.73%
2016-11-18 0 1.480 1.480 1.500 1.470 1.500 212,000 315,160 1.4866 1.480 1.480 1.500 1.470 1.500 212,000 1.4866 -0.67%
2016-11-17 0 1.490 1.490 1.510 1.490 1.520 187,000 282,560 1.5110 1.490 1.490 1.510 1.490 1.520 187,000 1.5110 -1.97%
2016-11-16 0 1.520 1.520 1.550 1.520 1.560 526,000 812,080 1.5439 1.520 1.520 1.550 1.520 1.560 526,000 1.5439 -0.65%
2016-11-15 0 1.530 1.530 1.540 1.490 1.570 754,000 1,147,180 1.5215 1.530 1.530 1.540 1.490 1.570 754,000 1.5215 2.00%
2016-11-14 0 1.500 1.500 1.510 1.460 1.510 452,000 674,990 1.4933 1.500 1.500 1.510 1.460 1.510 452,000 1.4933 2.74%
2016-11-11 0 1.460 1.460 1.500 1.460 1.510 477,000 708,070 1.4844 1.460 1.460 1.500 1.460 1.510 477,000 1.4844 -2.67%
2016-11-10 0 1.500 1.470 1.500 1.500 1.520 269,000 404,000 1.5019 1.500 1.470 1.500 1.500 1.520 269,000 1.5019 2.04%
2016-11-09 0 1.470 1.510 1.520 1.420 1.510 787,000 1,152,270 1.4641 1.470 1.510 1.520 1.420 1.510 787,000 1.4641 -2.00%
2016-11-08 0 1.500 1.470 1.500 1.470 1.510 311,000 460,920 1.4821 1.500 1.470 1.500 1.470 1.510 311,000 1.4821 0.00%
2016-11-07 0 1.500 1.500 1.520 1.400 1.560 2,243,000 3,386,330 1.5097 1.500 1.500 1.520 1.400 1.560 2,243,000 1.5097 1.35%
2016-11-04 0 1.480 1.410 1.430 1.430 1.550 2,095,000 3,112,980 1.4859 1.480 1.410 1.430 1.430 1.550 2,095,000 1.4859 2.78%
2016-11-03 0 1.440 1.430 1.450 1.400 1.460 1,434,000 2,058,310 1.4354 1.440 1.430 1.450 1.400 1.460 1,434,000 1.4354 4.35%
2016-11-02 0 1.380 1.380 1.400 1.360 1.390 230,000 317,860 1.3820 1.380 1.380 1.400 1.360 1.390 230,000 1.3820 -2.13%
2016-11-01 0 1.410 1.390 1.410 1.380 1.440 180,000 251,590 1.3977 1.410 1.390 1.410 1.380 1.440 180,000 1.3977 -0.70%
2016-10-31 0 1.420 1.410 1.420 1.410 1.420 175,000 246,880 1.4107 1.420 1.410 1.420 1.410 1.420 175,000 1.4107 3.65%
2016-10-28 0 1.370 1.370 1.410 1.320 1.450 899,000 1,263,380 1.4053 1.370 1.370 1.410 1.320 1.450 899,000 1.4053 0.00%
2016-10-27 0 1.370 1.360 1.370 1.330 1.370 226,000 302,940 1.3404 1.370 1.360 1.370 1.330 1.370 226,000 1.3404 2.24%
2016-10-26 0 1.340 1.340 1.350 1.330 1.360 239,000 320,130 1.3395 1.340 1.340 1.350 1.330 1.360 239,000 1.3395 -1.47%
2016-10-25 0 1.360 1.360 1.370 1.330 1.360 50,000 67,080 1.3416 1.360 1.360 1.370 1.330 1.360 50,000 1.3416 1.49%
2016-10-24 0 1.340 1.340 1.360 1.320 1.360 819,000 1,096,010 1.3382 1.340 1.340 1.360 1.320 1.360 819,000 1.3382 -2.19%
2016-10-20 0 1.370 1.350 1.370 1.320 1.400 491,000 661,860 1.3480 1.370 1.350 1.370 1.320 1.400 491,000 1.3480 -1.44%
2016-10-19 0 1.390 1.380 1.390 1.400 1.430 2,000 2,830 1.4150 1.390 1.380 1.390 1.400 1.430 2,000 1.4150 0.72%
2016-10-18 0 1.380 1.380 1.410 1.380 1.450 190,000 269,420 1.4180 1.380 1.380 1.410 1.380 1.450 190,000 1.4180 -0.72%
2016-10-17 0 1.390 1.390 1.430 1.380 1.460 612,000 874,200 1.4284 1.390 1.390 1.430 1.380 1.460 612,000 1.4284 -3.47%
2016-10-14 0 1.440 1.420 1.440 1.350 1.520 876,000 1,255,510 1.4332 1.440 1.420 1.440 1.350 1.520 876,000 1.4332 4.35%
2016-10-13 0 1.380 1.370 1.390 1.330 1.380 641,000 876,560 1.3675 1.380 1.370 1.390 1.330 1.380 641,000 1.3675 3.76%
2016-10-12 0 1.330 1.330 1.370 1.310 1.390 319,000 431,600 1.3530 1.330 1.330 1.370 1.310 1.390 319,000 1.3530 -1.48%
2016-10-11 0 1.350 1.350 1.360 1.330 1.370 809,000 1,094,190 1.3525 1.350 1.350 1.360 1.330 1.370 809,000 1.3525 2.27%
2016-10-07 0 1.320 1.320 1.330 1.260 1.370 805,000 1,069,950 1.3291 1.320 1.320 1.330 1.260 1.370 805,000 1.3291 2.33%
2016-10-06 0 1.290 1.290 1.310 1.250 1.320 1,657,000 2,143,500 1.2936 1.290 1.290 1.310 1.250 1.320 1,657,000 1.2936 1.57%
2016-10-05 0 1.270 1.270 1.290 1.260 1.300 248,000 318,900 1.2859 1.270 1.270 1.290 1.260 1.300 248,000 1.2859 -1.55%
2016-10-04 0 1.290 1.260 1.290 1.240 1.300 637,000 811,500 1.2739 1.290 1.260 1.290 1.240 1.300 637,000 1.2739 3.20%
2016-10-03 0 1.250 1.260 1.280 1.250 1.330 371,000 474,250 1.2783 1.250 1.260 1.280 1.250 1.330 371,000 1.2783 -3.10%
2016-09-30 0 1.290 1.260 1.290 1.240 1.290 667,000 835,550 1.2527 1.290 1.260 1.290 1.240 1.290 667,000 1.2527 1.57%
2016-09-29 0 1.270 1.270 1.300 1.260 1.300 191,000 245,130 1.2834 1.270 1.270 1.300 1.260 1.300 191,000 1.2834 0.79%
2016-09-28 0 1.260 1.260 1.270 1.250 1.300 540,079 690,470 1.2785 1.260 1.260 1.270 1.250 1.300 540,079 1.2785 -1.56%
2016-09-27 0 1.280 1.270 1.280 1.250 1.340 421,000 533,110 1.2663 1.280 1.270 1.280 1.250 1.340 421,000 1.2663 0.00%
2016-09-26 0 1.280 1.280 1.300 1.250 1.320 562,000 713,320 1.2693 1.280 1.280 1.300 1.250 1.320 562,000 1.2693 -1.54%
2016-09-23 0 1.300 1.290 1.310 1.230 1.320 2,289,000 2,922,940 1.2770 1.300 1.290 1.310 1.230 1.320 2,289,000 1.2770 2.36%
2016-09-22 0 1.270 1.270 1.290 1.230 1.380 5,006,003 6,411,233 1.2807 1.270 1.270 1.290 1.230 1.380 5,006,003 1.2807 -4.51%
2016-09-21 0 1.330 1.320 1.340 1.320 1.580 6,271,000 8,903,300 1.4198 1.330 1.320 1.340 1.320 1.580 6,271,000 1.4198 -14.19%
2016-09-20 0 1.550 1.530 1.550 1.460 1.620 5,042,000 7,815,580 1.5501 1.550 1.530 1.550 1.460 1.620 5,042,000 1.5501 1.97%
2016-09-19 0 1.520 1.520 1.530 1.300 1.540 12,242,000 17,981,370 1.4688 1.520 1.520 1.530 1.300 1.540 12,242,000 1.4688 16.92%
2016-09-15 0 1.300 1.290 1.300 1.200 1.330 3,858,000 4,986,640 1.2925 1.300 1.290 1.300 1.200 1.330 3,858,000 1.2925 9.24%
2016-09-14 0 1.190 1.190 1.200 1.190 1.210 498,000 598,160 1.2011 1.190 1.190 1.200 1.190 1.210 498,000 1.2011 -1.65%
2016-09-13 0 1.210 1.210 1.230 1.210 1.270 289,000 359,390 1.2436 1.210 1.210 1.230 1.210 1.270 289,000 1.2436 -4.72%
2016-09-12 0 1.270 1.260 1.280 1.160 1.280 1,444,000 1,753,460 1.2143 1.270 1.260 1.280 1.160 1.280 1,444,000 1.2143 7.63%
2016-09-09 0 1.180 1.170 1.180 1.150 1.180 476,000 553,810 1.1635 1.180 1.170 1.180 1.150 1.180 476,000 1.1635 0.00%
2016-09-08 0 1.180 1.170 1.180 1.190 1.190 1,000 1,190 1.1900 1.180 1.170 1.180 1.190 1.190 1,000 1.1900 0.00%
2016-09-07 0 1.180 1.180 1.190 1.170 1.180 401,000 470,840 1.1742 1.180 1.180 1.190 1.170 1.180 401,000 1.1742 -0.84%
2016-09-06 0 1.190 1.190 1.200 1.190 1.200 548,000 652,600 1.1909 1.190 1.190 1.200 1.190 1.200 548,000 1.1909 0.00%
2016-09-05 0 1.190 1.190 1.200 1.190 1.200 376,000 447,860 1.1911 1.190 1.190 1.200 1.190 1.200 376,000 1.1911 0.00%
2016-09-02 0 1.190 1.190 1.200 1.190 1.200 1,495,000 1,782,550 1.1923 1.190 1.190 1.200 1.190 1.200 1,495,000 1.1923 -0.83%
2016-09-01 0 1.200 1.190 1.200 1.190 1.200 208,000 249,220 1.1982 1.200 1.190 1.200 1.190 1.200 208,000 1.1982 0.00%
2016-08-31 0 1.200 1.190 1.200 1.190 1.200 3,328,000 3,964,180 1.1912 1.200 1.190 1.200 1.190 1.200 3,328,000 1.1912 0.00%
2016-08-30 0 1.200 1.190 1.200 1.190 1.200 825,000 983,740 1.1924 1.200 1.190 1.200 1.190 1.200 825,000 1.1924 0.00%
2016-08-29 0 1.200 1.190 1.200 1.190 1.200 1,194,000 1,428,310 1.1962 1.200 1.190 1.200 1.190 1.200 1,194,000 1.1962 4.35%
2016-08-26 0 1.150 1.140 1.150 1.140 1.160 85,000 97,780 1.1504 1.150 1.140 1.150 1.140 1.160 85,000 1.1504 0.88%
2016-08-25 0 1.140 1.140 1.150 1.140 1.200 955,000 1,106,280 1.1584 1.140 1.140 1.150 1.140 1.200 955,000 1.1584 -4.20%
2016-08-24 0 1.190 1.180 1.190 1.170 1.200 869,000 1,026,270 1.1810 1.190 1.180 1.190 1.170 1.200 869,000 1.1810 -0.83%
2016-08-23 0 1.200 1.190 1.200 1.180 1.200 2,601,000 3,095,230 1.1900 1.200 1.190 1.200 1.180 1.200 2,601,000 1.1900 0.00%
2016-08-22 0 1.200 1.190 1.200 1.190 1.200 1,758,000 2,094,760 1.1916 1.200 1.190 1.200 1.190 1.200 1,758,000 1.1916 0.84%
2016-08-19 0 1.190 1.190 1.200 1.180 1.200 2,321,000 2,762,435 1.1902 1.190 1.190 1.200 1.180 1.200 2,321,000 1.1902 -0.83%
2016-08-18 0 1.200 1.190 1.200 1.180 1.200 1,852,000 2,204,630 1.1904 1.200 1.190 1.200 1.180 1.200 1,852,000 1.1904 0.00%
2016-08-17 0 1.200 1.190 1.200 1.180 1.200 2,987,100 3,554,556 1.1900 1.200 1.190 1.200 1.180 1.200 2,987,100 1.1900 0.84%
2016-08-16 0 1.190 1.180 1.190 1.180 1.200 2,097,000 2,495,050 1.1898 1.190 1.180 1.190 1.180 1.200 2,097,000 1.1898 0.00%
2016-08-15 0 1.190 1.180 1.190 1.180 1.200 2,069,000 2,463,770 1.1908 1.190 1.180 1.190 1.180 1.200 2,069,000 1.1908 -0.83%
2016-08-12 0 1.200 1.190 1.200 1.180 1.200 6,451,000 7,681,430 1.1907 1.200 1.190 1.200 1.180 1.200 6,451,000 1.1907 0.84%
2016-08-11 0 1.190 1.190 1.200 1.190 1.200 2,090,000 2,488,300 1.1906 1.190 1.190 1.200 1.190 1.200 2,090,000 1.1906 -0.83%
2016-08-10 0 1.200 1.190 1.200 1.190 1.200 1,671,000 1,990,700 1.1913 1.200 1.190 1.200 1.190 1.200 1,671,000 1.1913 0.84%
2016-08-09 0 1.190 1.180 1.190 1.180 1.200 1,365,000 1,625,292 1.1907 1.190 1.180 1.190 1.180 1.200 1,365,000 1.1907 -0.83%
2016-08-08 0 1.200 1.190 1.200 1.190 1.200 344,001 410,301 1.1927 1.200 1.190 1.200 1.190 1.200 344,001 1.1927 0.00%
2016-08-05 0 1.200 1.190 1.200 1.180 1.200 3,647,000 4,340,650 1.1902 1.200 1.190 1.200 1.180 1.200 3,647,000 1.1902 0.84%
2016-08-04 0 1.190 1.190 1.200 1.180 1.190 1,449,000 1,723,970 1.1898 1.190 1.190 1.200 1.180 1.190 1,449,000 1.1898 0.85%
2016-08-03 0 1.180 1.180 1.190 1.180 1.180 95,000 112,100 1.1800 1.180 1.180 1.190 1.180 1.180 95,000 1.1800 -0.84%
2016-08-01 0 1.190 1.190 1.200 1.180 1.200 7,296,000 8,682,050 1.1900 1.190 1.190 1.200 1.180 1.200 7,296,000 1.1900 0.85%
2016-07-29 0 1.180 1.180 1.190 1.180 1.190 1,572,000 1,869,580 1.1893 1.180 1.180 1.190 1.180 1.190 1,572,000 1.1893 -0.84%
2016-07-28 0 1.190 1.190 1.200 1.190 1.190 1,673,000 1,990,870 1.1900 1.190 1.190 1.200 1.190 1.190 1,673,000 1.1900 0.00%
2016-07-27 0 1.190 1.180 1.190 1.190 1.200 632,000 752,220 1.1902 1.190 1.180 1.190 1.190 1.200 632,000 1.1902 0.00%
2016-07-26 0 1.190 1.190 1.200 1.180 1.190 468,000 556,420 1.1889 1.190 1.190 1.200 1.180 1.190 468,000 1.1889 0.00%
2016-07-25 0 1.190 1.190 1.200 1.190 1.200 172,000 204,690 1.1901 1.190 1.190 1.200 1.190 1.200 172,000 1.1901 -0.83%
2016-07-22 0 1.200 1.190 1.200 1.190 1.200 246,000 293,440 1.1928 1.200 1.190 1.200 1.190 1.200 246,000 1.1928 0.00%
2016-07-21 0 1.200 1.190 1.200 1.190 1.200 1,654,000 1,969,200 1.1906 1.200 1.190 1.200 1.190 1.200 1,654,000 1.1906 0.00%
2016-07-20 0 1.200 1.190 1.200 1.180 1.200 2,505,000 2,986,100 1.1921 1.200 1.190 1.200 1.180 1.200 2,505,000 1.1921 0.84%
2016-07-19 0 1.190 1.190 1.200 1.190 1.190 507,000 603,330 1.1900 1.190 1.190 1.200 1.190 1.190 507,000 1.1900 -0.83%
2016-07-18 0 1.200 1.190 1.200 1.190 1.200 766,000 912,550 1.1913 1.200 1.190 1.200 1.190 1.200 766,000 1.1913 0.00%
2016-07-15 0 1.200 1.190 1.200 1.180 1.200 1,340,000 1,593,260 1.1890 1.200 1.190 1.200 1.180 1.200 1,340,000 1.1890 0.00%
2016-07-14 0 1.200 1.190 1.200 1.190 1.200 1,571,000 1,869,500 1.1900 1.200 1.190 1.200 1.190 1.200 1,571,000 1.1900 0.84%
2016-07-13 0 1.190 1.180 1.190 1.190 1.200 2,710,000 3,225,550 1.1902 1.190 1.180 1.190 1.190 1.200 2,710,000 1.1902 -0.83%
2016-07-12 0 1.200 1.190 1.200 1.190 1.210 4,601,000 5,476,950 1.1904 1.200 1.190 1.200 1.190 1.210 4,601,000 1.1904 0.00%
2016-07-11 0 1.200 1.190 1.200 1.190 1.210 7,068,000 8,482,260 1.2001 1.200 1.190 1.200 1.190 1.210 7,068,000 1.2001 0.84%
2016-07-08 0 1.190 1.190 1.200 1.180 1.230 8,911,000 10,614,840 1.1912 1.190 1.190 1.200 1.180 1.230 8,911,000 1.1912 0.85%
2016-07-07 0 1.180 1.180 1.190 1.180 1.190 310,000 365,810 1.1800 1.180 1.180 1.190 1.180 1.190 310,000 1.1800 -0.84%
2016-07-06 0 1.190 1.180 1.190 1.180 1.190 2,192,000 2,587,000 1.1802 1.190 1.180 1.190 1.180 1.190 2,192,000 1.1802 0.00%
2016-07-05 0 1.190 1.180 1.190 1.180 1.190 3,442,000 4,061,990 1.1801 1.190 1.180 1.190 1.180 1.190 3,442,000 1.1801 0.00%
2016-07-04 0 1.190 1.180 1.190 1.180 1.190 5,075,000 5,991,510 1.1806 1.190 1.180 1.190 1.180 1.190 5,075,000 1.1806 0.85%
2016-06-30 0 1.180 1.180 1.190 1.180 1.190 1,757,000 2,075,570 1.1813 1.180 1.180 1.190 1.180 1.190 1,757,000 1.1813 0.00%
2016-06-29 0 1.180 1.180 1.190 1.170 1.190 5,235,000 6,164,610 1.1776 1.180 1.180 1.190 1.170 1.190 5,235,000 1.1776 0.85%
2016-06-28 0 1.170 1.170 1.180 1.170 1.180 7,122,000 8,363,610 1.1743 1.170 1.170 1.180 1.170 1.180 7,122,000 1.1743 -0.85%
2016-06-27 0 1.180 1.180 1.190 1.150 1.190 40,632,000 47,921,920 1.1794 1.180 1.180 1.190 1.150 1.190 40,632,000 1.1794 9.26%
2016-06-24 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2016-06-23 0 1.080 1.070 1.080 1.060 1.090 733,000 789,590 1.0772 1.080 1.070 1.080 1.060 1.090 733,000 1.0772 0.00%
2016-06-22 0 1.080 1.070 1.080 1.070 1.080 1,550,000 1,670,210 1.0776 1.080 1.070 1.080 1.070 1.080 1,550,000 1.0776 0.93%
2016-06-21 0 1.070 1.070 1.080 1.060 1.070 641,000 684,590 1.0680 1.070 1.070 1.080 1.060 1.070 641,000 1.0680 0.94%
2016-06-20 0 1.060 1.060 1.070 1.050 1.070 1,211,000 1,278,170 1.0555 1.060 1.060 1.070 1.050 1.070 1,211,000 1.0555 0.00%
2016-06-17 0 1.060 1.050 1.060 1.040 1.070 1,041,000 1,101,360 1.0580 1.060 1.050 1.060 1.040 1.070 1,041,000 1.0580 0.00%
2016-06-16 0 1.060 1.050 1.060 1.040 1.070 1,389,000 1,458,020 1.0497 1.060 1.050 1.060 1.040 1.070 1,389,000 1.0497 0.00%
2016-06-15 0 1.060 1.050 1.060 1.050 1.060 578,000 611,120 1.0573 1.060 1.050 1.060 1.050 1.060 578,000 1.0573 0.95%
2016-06-14 0 1.050 1.040 1.050 1.040 1.050 154,000 161,360 1.0478 1.050 1.040 1.050 1.040 1.050 154,000 1.0478 0.96%
2016-06-13 0 1.040 1.040 1.050 1.040 1.050 1,132,000 1,184,910 1.0467 1.040 1.040 1.050 1.040 1.050 1,132,000 1.0467 -2.80%
2016-06-10 0 1.070 1.050 1.070 1.050 1.070 454,000 481,950 1.0616 1.070 1.050 1.070 1.050 1.070 454,000 1.0616 -0.93%
2016-06-08 0 1.080 1.070 1.080 1.050 1.110 1,854,000 1,992,500 1.0747 1.080 1.070 1.080 1.050 1.110 1,854,000 1.0747 1.89%
2016-06-07 0 1.060 1.050 1.060 1.040 1.060 1,475,000 1,550,910 1.0515 1.060 1.050 1.060 1.040 1.060 1,475,000 1.0515 0.95%
2016-06-06 0 1.050 1.040 1.060 1.040 1.050 886,000 929,710 1.0493 1.050 1.040 1.060 1.040 1.050 886,000 1.0493 0.00%
2016-06-03 0 1.050 1.040 1.050 1.040 1.060 1,469,000 1,543,060 1.0504 1.050 1.040 1.050 1.040 1.060 1,469,000 1.0504 0.00%
2016-06-02 0 1.050 1.050 1.060 1.040 1.060 2,256,000 2,368,670 1.0499 1.050 1.050 1.060 1.040 1.060 2,256,000 1.0499 -0.94%
2016-06-01 0 1.060 1.060 1.070 1.050 1.080 3,769,400 3,998,806 1.0609 1.060 1.060 1.070 1.050 1.080 3,769,400 1.0609 -1.85%
2016-05-31 0 1.080 1.080 1.100 1.050 1.080 3,280,000 3,477,400 1.0602 1.080 1.080 1.100 1.050 1.080 3,280,000 1.0602 1.89%
2016-05-30 0 1.060 1.050 1.060 1.050 1.060 2,529,000 2,670,420 1.0559 1.060 1.050 1.060 1.050 1.060 2,529,000 1.0559 0.00%
2016-05-27 0 1.060 1.060 1.070 1.030 1.080 1,993,000 2,101,910 1.0546 1.060 1.060 1.070 1.030 1.080 1,993,000 1.0546 -0.93%
2016-05-26 0 1.070 1.070 1.080 1.060 1.080 2,525,000 2,705,080 1.0713 1.070 1.070 1.080 1.060 1.080 2,525,000 1.0713 0.00%
2016-05-25 0 1.070 1.070 1.080 1.060 1.150 6,009,000 6,545,040 1.0892 1.070 1.070 1.080 1.060 1.150 6,009,000 1.0892 -3.60%
2016-05-24 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2016-04-28 0 1.110 1.090 1.120 1.080 1.110 2,253,000 2,489,940 1.1052 1.110 1.090 1.120 1.080 1.110 2,253,000 1.1052 1.83%
2016-04-27 0 1.090 1.090 1.100 1.080 1.100 536,000 584,950 1.0913 1.090 1.090 1.100 1.080 1.100 536,000 1.0913 0.00%
2016-04-26 0 1.090 1.090 1.100 1.080 1.100 795,000 866,420 1.0898 1.090 1.090 1.100 1.080 1.100 795,000 1.0898 0.00%
2016-04-25 0 1.090 1.090 1.100 1.080 1.120 2,698,000 2,959,530 1.0969 1.090 1.090 1.100 1.080 1.120 2,698,000 1.0969 1.87%
2016-04-22 0 1.070 1.070 1.080 1.050 1.080 1,613,000 1,721,750 1.0674 1.070 1.070 1.080 1.050 1.080 1,613,000 1.0674 -0.93%
2016-04-21 0 1.080 1.070 1.080 1.070 1.100 1,463,000 1,576,490 1.0776 1.080 1.070 1.080 1.070 1.100 1,463,000 1.0776 0.93%
2016-04-20 0 1.070 1.070 1.080 1.060 1.080 1,043,000 1,115,730 1.0697 1.070 1.070 1.080 1.060 1.080 1,043,000 1.0697 0.00%
2016-04-19 0 1.070 1.070 1.080 1.060 1.070 1,463,000 1,556,220 1.0637 1.070 1.070 1.080 1.060 1.070 1,463,000 1.0637 0.94%
2016-04-18 0 1.060 1.060 1.070 1.050 1.080 1,181,000 1,260,630 1.0674 1.060 1.060 1.070 1.050 1.080 1,181,000 1.0674 -0.93%
2016-04-15 0 1.070 1.070 1.090 1.060 1.100 2,272,000 2,421,990 1.0660 1.070 1.070 1.090 1.060 1.100 2,272,000 1.0660 0.00%
2016-04-14 0 1.070 1.070 1.090 1.040 1.100 2,027,000 2,173,240 1.0721 1.070 1.070 1.090 1.040 1.100 2,027,000 1.0721 -2.73%
2016-04-13 0 1.100 1.100 1.110 1.100 1.200 8,986,000 10,166,190 1.1313 1.100 1.100 1.110 1.100 1.200 8,986,000 1.1313 8.91%
2016-04-12 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2016-04-11 1 1.010 0.980 1.010 0.910 1.030 1,064,000 1,024,830 0.9632 1.010 0.980 1.010 0.910 1.030 1,064,000 0.9632 10.99%
2016-04-08 0 0.910 0.900 0.940 0.910 0.910 12,000 10,920 0.9100 0.910 0.900 0.940 0.910 0.910 12,000 0.9100 -3.19%
2016-04-07 0 0.940 0.930 0.940 0.930 0.940 830,000 776,350 0.9354 0.940 0.930 0.940 0.930 0.940 830,000 0.9354 -1.05%
2016-04-06 0 0.950 0.940 0.950 0.940 0.990 708,090 681,883 0.9630 0.950 0.940 0.950 0.940 0.990 708,090 0.9630 -4.04%
2016-04-05 0 0.990 0.950 1.000 0.980 1.010 588,000 583,940 0.9931 0.990 0.950 1.000 0.980 1.010 588,000 0.9931 0.00%
2016-04-01 0 0.990 0.990 1.000 0.960 1.010 999,000 983,160 0.9841 0.990 0.990 1.000 0.960 1.010 999,000 0.9841 -1.00%
2016-03-31 0 1.000 0.960 1.000 0.950 1.000 541,000 518,770 0.9589 1.000 0.960 1.000 0.950 1.000 541,000 0.9589 4.17%
2016-03-30 0 0.960 0.950 0.980 0.960 1.030 1,238,000 1,221,320 0.9865 0.960 0.950 0.980 0.960 1.030 1,238,000 0.9865 -4.95%
2016-03-29 0 1.010 1.000 1.010 0.970 1.060 2,770,000 2,825,260 1.0199 1.010 1.000 1.010 0.970 1.060 2,770,000 1.0199 4.12%
2016-03-24 0 0.970 0.950 0.970 0.930 1.050 4,820,000 4,715,160 0.9782 0.970 0.950 0.970 0.930 1.050 4,820,000 0.9782 2.11%
2016-03-23 0 0.950 0.940 0.960 0.920 0.950 2,458,000 2,301,420 0.9363 0.950 0.940 0.960 0.920 0.950 2,458,000 0.9363 4.40%
2016-03-22 0 0.910 0.900 0.910 0.910 0.930 979,000 900,990 0.9203 0.910 0.900 0.910 0.910 0.930 979,000 0.9203 -1.09%
2016-03-21 0 0.920 0.910 0.920 0.900 0.930 1,302,000 1,199,260 0.9211 0.920 0.910 0.920 0.900 0.930 1,302,000 0.9211 -2.13%
2016-03-18 0 0.940 0.930 0.940 0.880 0.940 1,980,000 1,802,730 0.9105 0.940 0.930 0.940 0.880 0.940 1,980,000 0.9105 6.82%
2016-03-17 0 0.880 0.870 0.880 0.840 0.880 532,000 459,320 0.8634 0.880 0.870 0.880 0.840 0.880 532,000 0.8634 0.00%
2016-03-16 0 0.880 0.870 0.880 0.870 0.900 813,000 725,910 0.8929 0.880 0.870 0.880 0.870 0.900 813,000 0.8929 1.15%
2016-03-15 0 0.870 0.870 0.880 0.840 0.880 1,127,000 963,190 0.8546 0.870 0.870 0.880 0.840 0.880 1,127,000 0.8546 1.16%
2016-03-14 0 0.860 0.850 0.870 0.830 0.910 5,236,000 4,569,320 0.8727 0.860 0.850 0.870 0.830 0.910 5,236,000 0.8727 6.17%
2016-03-11 0 0.810 0.810 0.820 0.810 0.850 2,218,000 1,826,320 0.8234 0.810 0.810 0.820 0.810 0.850 2,218,000 0.8234 1.25%
2016-03-10 0 0.800 0.800 0.820 0.780 0.820 1,649,000 1,323,880 0.8028 0.800 0.800 0.820 0.780 0.820 1,649,000 0.8028 -2.44%
2016-03-09 0 0.820 0.800 0.820 0.790 0.820 694,000 553,610 0.7977 0.820 0.800 0.820 0.790 0.820 694,000 0.7977 1.23%
2016-03-08 0 0.810 0.790 0.810 0.790 0.810 477,000 379,730 0.7961 0.810 0.790 0.810 0.790 0.810 477,000 0.7961 2.53%
2016-03-07 0 0.790 0.790 0.800 0.790 0.810 631,000 503,820 0.7984 0.790 0.790 0.800 0.790 0.810 631,000 0.7984 -2.47%
2016-03-04 0 0.810 0.800 0.810 0.770 0.820 576,000 449,950 0.7812 0.810 0.800 0.810 0.770 0.820 576,000 0.7812 2.53%
2016-03-03 0 0.790 0.770 0.800 0.770 0.830 446,000 352,200 0.7897 0.790 0.770 0.800 0.770 0.830 446,000 0.7897 -3.66%
2016-03-02 0 0.820 0.810 0.820 0.740 0.820 2,877,000 2,242,530 0.7795 0.820 0.810 0.820 0.740 0.820 2,877,000 0.7795 6.49%
2016-03-01 0 0.770 0.750 0.770 0.730 0.770 673,000 496,710 0.7381 0.770 0.750 0.770 0.730 0.770 673,000 0.7381 2.67%
2016-02-29 0 0.750 0.730 0.760 0.730 0.770 1,345,000 1,000,910 0.7442 0.750 0.730 0.760 0.730 0.770 1,345,000 0.7442 -5.06%
2016-02-26 0 0.790 0.770 0.800 0.720 0.810 1,398,000 1,047,830 0.7495 0.790 0.770 0.800 0.720 0.810 1,398,000 0.7495 8.22%
2016-02-25 0 0.730 0.710 0.730 0.700 0.740 994,000 715,730 0.7201 0.730 0.710 0.730 0.700 0.740 994,000 0.7201 -1.35%
2016-02-24 0 0.740 0.720 0.740 0.720 0.740 793,000 579,920 0.7313 0.740 0.720 0.740 0.720 0.740 793,000 0.7313 1.37%
2016-02-23 0 0.730 0.730 0.740 0.700 0.760 6,468,000 4,639,160 0.7172 0.730 0.730 0.740 0.700 0.760 6,468,000 0.7172 2.82%
2016-02-22 0 0.710 0.700 0.710 0.700 0.740 1,924,000 1,372,100 0.7131 0.710 0.700 0.710 0.700 0.740 1,924,000 0.7131 0.00%
2016-02-19 0 0.710 0.700 0.710 0.690 0.730 5,477,000 3,865,270 0.7057 0.710 0.700 0.710 0.690 0.730 5,477,000 0.7057 -2.74%
2016-02-18 0 0.730 0.720 0.740 0.690 0.760 3,572,000 2,574,570 0.7208 0.730 0.720 0.740 0.690 0.760 3,572,000 0.7208 -1.35%
2016-02-17 0 0.740 0.740 0.750 0.740 0.760 592,000 441,410 0.7456 0.740 0.740 0.750 0.740 0.760 592,000 0.7456 -2.63%
2016-02-16 0 0.760 0.750 0.760 0.750 0.770 1,316,000 998,720 0.7589 0.760 0.750 0.760 0.750 0.770 1,316,000 0.7589 -1.30%
2016-02-15 0 0.770 0.760 0.800 0.740 0.790 171,000 133,230 0.7791 0.770 0.760 0.800 0.740 0.790 171,000 0.7791 4.05%
2016-02-12 0 0.740 0.740 0.750 0.720 0.750 526,000 393,130 0.7474 0.740 0.740 0.750 0.720 0.750 526,000 0.7474 -2.63%
2016-02-11 0 0.760 0.760 0.770 0.760 0.790 451,000 348,990 0.7738 0.760 0.760 0.770 0.760 0.790 451,000 0.7738 -1.30%
2016-02-05 0 0.770 0.770 0.790 0.750 0.770 452,000 340,500 0.7533 0.770 0.770 0.790 0.750 0.770 452,000 0.7533 0.00%
2016-02-04 0 0.770 0.760 0.780 0.770 0.800 12,000 9,270 0.7725 0.770 0.760 0.780 0.770 0.800 12,000 0.7725 0.00%
2016-02-03 0 0.770 0.770 0.780 0.760 0.770 106,000 81,410 0.7680 0.770 0.770 0.780 0.760 0.770 106,000 0.7680 0.00%
2016-02-02 0 0.770 0.770 0.780 0.750 0.770 444,615 335,535 0.7547 0.770 0.770 0.780 0.750 0.770 444,615 0.7547 -1.28%
2016-02-01 0 0.780 0.760 0.780 0.760 0.820 678,000 531,820 0.7844 0.780 0.760 0.780 0.760 0.820 678,000 0.7844 -1.27%
2016-01-29 0 0.790 0.780 0.810 0.760 0.790 489,000 381,760 0.7807 0.790 0.780 0.810 0.760 0.790 489,000 0.7807 2.60%
2016-01-28 0 0.770 0.760 0.770 0.760 0.770 293,000 222,930 0.7609 0.770 0.760 0.770 0.760 0.770 293,000 0.7609 1.32%
2016-01-27 0 0.760 0.760 0.780 0.760 0.770 382,000 292,490 0.7657 0.760 0.760 0.780 0.760 0.770 382,000 0.7657 0.00%
2016-01-26 0 0.760 0.760 0.770 0.760 0.800 758,000 584,250 0.7708 0.760 0.760 0.770 0.760 0.800 758,000 0.7708 -6.17%
2016-01-25 0 0.810 0.810 0.820 0.800 0.830 1,312,000 1,068,030 0.8140 0.810 0.810 0.820 0.800 0.830 1,312,000 0.8140 -1.22%
2016-01-22 0 0.820 0.820 0.840 0.820 0.830 1,991,615 1,648,324 0.8276 0.820 0.820 0.840 0.820 0.830 1,991,615 0.8276 -1.20%
2016-01-21 0 0.830 0.830 0.840 0.820 0.840 1,332,000 1,109,380 0.8329 0.830 0.830 0.840 0.820 0.840 1,332,000 0.8329 1.22%
2016-01-20 0 0.820 0.820 0.840 0.810 0.840 2,461,000 2,038,660 0.8284 0.820 0.820 0.840 0.810 0.840 2,461,000 0.8284 -1.20%
2016-01-19 0 0.830 0.830 0.850 0.830 0.850 277,000 232,180 0.8382 0.830 0.830 0.850 0.830 0.850 277,000 0.8382 -1.19%
2016-01-18 0 0.840 0.840 0.850 0.820 0.850 2,266,000 1,899,040 0.8381 0.840 0.840 0.850 0.820 0.850 2,266,000 0.8381 0.00%
2016-01-15 0 0.840 0.830 0.840 0.820 0.850 278,000 232,040 0.8347 0.840 0.830 0.840 0.820 0.850 278,000 0.8347 1.20%
2016-01-14 0 0.830 0.830 0.850 0.810 0.850 2,939,000 2,453,130 0.8347 0.830 0.830 0.850 0.810 0.850 2,939,000 0.8347 -1.19%
2016-01-13 0 0.840 0.840 0.850 0.840 0.860 1,653,000 1,404,130 0.8494 0.840 0.840 0.850 0.840 0.860 1,653,000 0.8494 -1.18%
2016-01-12 0 0.850 0.840 0.860 0.840 0.860 1,958,000 1,664,150 0.8499 0.850 0.840 0.860 0.840 0.860 1,958,000 0.8499 0.00%
2016-01-11 0 0.850 0.840 0.850 0.820 0.860 2,662,000 2,243,440 0.8428 0.850 0.840 0.850 0.820 0.860 2,662,000 0.8428 0.00%
2016-01-08 0 0.850 0.840 0.850 0.830 0.860 1,621,000 1,373,630 0.8474 0.850 0.840 0.850 0.830 0.860 1,621,000 0.8474 -1.16%
2016-01-07 0 0.860 0.840 0.860 0.830 0.870 2,397,000 2,031,750 0.8476 0.860 0.840 0.860 0.830 0.870 2,397,000 0.8476 -1.15%
2016-01-06 0 0.870 0.860 0.870 0.850 0.880 714,000 617,870 0.8654 0.870 0.860 0.870 0.850 0.880 714,000 0.8654 0.00%
2016-01-05 0 0.870 0.870 0.880 0.840 0.870 1,027,000 884,410 0.8612 0.870 0.870 0.880 0.840 0.870 1,027,000 0.8612 2.35%
2016-01-04 0 0.850 0.840 0.850 0.840 0.850 1,294,000 1,092,950 0.8446 0.850 0.840 0.850 0.840 0.850 1,294,000 0.8446 -1.16%
2015-12-31 0 0.860 0.860 0.870 0.840 0.870 533,000 458,560 0.8603 0.860 0.860 0.870 0.840 0.870 533,000 0.8603 2.38%
2015-12-30 0 0.840 0.840 0.870 0.840 0.850 541,000 459,560 0.8495 0.840 0.840 0.870 0.840 0.850 541,000 0.8495 -1.18%
2015-12-29 0 0.850 0.840 0.860 0.840 0.870 251,000 212,210 0.8455 0.850 0.840 0.860 0.840 0.870 251,000 0.8455 0.00%
2015-12-28 0 0.850 0.840 0.850 0.840 0.870 281,000 238,040 0.8471 0.850 0.840 0.850 0.840 0.870 281,000 0.8471 0.00%
2015-12-24 0 0.850 0.850 0.860 0.850 0.860 68,000 57,980 0.8526 0.850 0.850 0.860 0.850 0.860 68,000 0.8526 -1.16%
2015-12-23 0 0.860 0.850 0.860 0.840 0.860 117,000 100,190 0.8563 0.860 0.850 0.860 0.840 0.860 117,000 0.8563 1.18%
2015-12-22 0 0.850 0.850 0.870 0.840 0.850 641,000 543,010 0.8471 0.850 0.850 0.870 0.840 0.850 641,000 0.8471 1.19%
2015-12-21 0 0.840 0.840 0.860 0.830 0.860 994,000 839,990 0.8451 0.840 0.840 0.860 0.830 0.860 994,000 0.8451 -3.45%
2015-12-18 0 0.870 0.850 0.870 0.840 0.870 458,000 389,860 0.8512 0.870 0.850 0.870 0.840 0.870 458,000 0.8512 2.35%
2015-12-17 0 0.850 0.850 0.860 0.850 0.860 145,000 123,370 0.8508 0.850 0.850 0.860 0.850 0.860 145,000 0.8508 -1.16%
2015-12-16 0 0.860 0.840 0.860 0.840 0.860 1,114,000 937,830 0.8419 0.860 0.840 0.860 0.840 0.860 1,114,000 0.8419 2.38%
2015-12-15 0 0.840 0.840 0.860 0.830 0.850 1,315,000 1,107,100 0.8419 0.840 0.840 0.860 0.830 0.850 1,315,000 0.8419 -1.18%
2015-12-14 0 0.850 0.840 0.850 0.830 0.860 700,000 595,660 0.8509 0.850 0.840 0.850 0.830 0.860 700,000 0.8509 0.00%
2015-12-11 0 0.850 0.840 0.850 0.830 0.850 2,180,000 1,822,520 0.8360 0.850 0.840 0.850 0.830 0.850 2,180,000 0.8360 1.19%
2015-12-10 0 0.840 0.830 0.860 0.840 0.860 222,000 188,360 0.8485 0.840 0.830 0.860 0.840 0.860 222,000 0.8485 -1.18%
2015-12-09 0 0.850 0.840 0.860 0.840 0.860 1,110,000 936,640 0.8438 0.850 0.840 0.860 0.840 0.860 1,110,000 0.8438 0.00%
2015-12-08 0 0.850 0.840 0.860 0.830 0.850 2,563,000 2,153,140 0.8401 0.850 0.840 0.860 0.830 0.850 2,563,000 0.8401 -1.16%
2015-12-07 0 0.860 0.850 0.860 0.840 0.870 246,000 209,020 0.8497 0.860 0.850 0.860 0.840 0.870 246,000 0.8497 0.00%
2015-12-04 0 0.860 0.860 0.870 0.850 0.880 117,000 99,540 0.8508 0.860 0.860 0.870 0.850 0.880 117,000 0.8508 -2.27%
2015-12-03 0 0.880 0.880 0.900 0.880 0.900 996,000 895,760 0.8994 0.880 0.880 0.900 0.880 0.900 996,000 0.8994 -2.22%
2015-12-02 0 0.900 0.890 0.900 0.880 0.900 1,644,000 1,464,690 0.8909 0.900 0.890 0.900 0.880 0.900 1,644,000 0.8909 0.00%
2015-12-01 0 0.900 0.900 0.910 0.900 0.910 967,000 872,310 0.9021 0.900 0.900 0.910 0.900 0.910 967,000 0.9021 0.00%
2015-11-30 0 0.900 0.890 0.900 0.870 0.910 1,125,000 1,002,060 0.8907 0.900 0.890 0.900 0.870 0.910 1,125,000 0.8907 2.27%
2015-11-27 0 0.880 0.870 0.880 0.860 0.910 1,796,000 1,585,700 0.8829 0.880 0.870 0.880 0.860 0.910 1,796,000 0.8829 -1.12%
2015-11-26 0 0.890 0.890 0.910 0.890 0.940 1,854,990 1,706,891 0.9202 0.890 0.890 0.910 0.890 0.940 1,854,990 0.9202 -5.32%
2015-11-25 0 0.940 0.910 0.940 0.890 0.950 3,848,000 3,546,060 0.9215 0.940 0.910 0.940 0.890 0.950 3,848,000 0.9215 4.44%
2015-11-24 0 0.900 0.890 0.900 0.890 0.920 2,413,000 2,184,400 0.9053 0.900 0.890 0.900 0.890 0.920 2,413,000 0.9053 -1.10%
2015-11-23 0 0.910 0.900 0.910 0.890 0.910 2,299,000 2,075,400 0.9027 0.910 0.900 0.910 0.890 0.910 2,299,000 0.9027 1.11%
2015-11-20 0 0.900 0.900 0.910 0.890 0.910 4,821,000 4,317,690 0.8956 0.900 0.900 0.910 0.890 0.910 4,821,000 0.8956 2.27%
2015-11-19 0 0.880 0.870 0.880 0.850 0.880 2,477,000 2,157,350 0.8710 0.880 0.870 0.880 0.850 0.880 2,477,000 0.8710 3.53%
2015-11-18 0 0.850 0.840 0.860 0.850 0.880 3,759,000 3,249,320 0.8644 0.850 0.840 0.860 0.850 0.880 3,759,000 0.8644 0.00%
2015-11-17 0 0.850 0.840 0.860 0.830 0.860 2,936,000 2,495,550 0.8500 0.850 0.840 0.860 0.830 0.860 2,936,000 0.8500 1.19%
2015-11-16 0 0.840 0.830 0.840 0.820 0.850 2,297,000 1,922,310 0.8369 0.840 0.830 0.840 0.820 0.850 2,297,000 0.8369 1.20%
2015-11-13 0 0.830 0.830 0.850 0.830 0.850 1,079,000 908,080 0.8416 0.830 0.830 0.850 0.830 0.850 1,079,000 0.8416 -1.19%
2015-11-12 0 0.840 0.840 0.850 0.830 0.850 1,046,000 885,260 0.8463 0.840 0.840 0.850 0.830 0.850 1,046,000 0.8463 -1.18%
2015-11-11 0 0.850 0.840 0.850 0.840 0.880 605,000 516,900 0.8544 0.850 0.840 0.850 0.840 0.880 605,000 0.8544 -2.30%
2015-11-10 0 0.870 0.860 0.870 0.850 0.870 989,000 843,750 0.8531 0.870 0.860 0.870 0.850 0.870 989,000 0.8531 1.16%
2015-11-09 0 0.860 0.860 0.870 0.860 0.870 256,000 220,980 0.8632 0.860 0.860 0.870 0.860 0.870 256,000 0.8632 -1.15%
2015-11-06 0 0.870 0.860 0.870 0.850 0.870 663,000 569,570 0.8591 0.870 0.860 0.870 0.850 0.870 663,000 0.8591 0.00%
2015-11-05 0 0.870 0.850 0.870 0.840 0.870 1,068,000 918,410 0.8599 0.870 0.850 0.870 0.840 0.870 1,068,000 0.8599 0.00%
2015-11-04 0 0.870 0.850 0.870 0.840 0.870 969,000 825,050 0.8514 0.870 0.850 0.870 0.840 0.870 969,000 0.8514 4.82%
2015-11-03 0 0.830 0.830 0.850 0.830 0.870 1,235,000 1,041,010 0.8429 0.830 0.830 0.850 0.830 0.870 1,235,000 0.8429 -1.19%
2015-11-02 0 0.840 0.840 0.850 0.840 0.860 1,370,000 1,157,000 0.8445 0.840 0.840 0.850 0.840 0.860 1,370,000 0.8445 -1.18%
2015-10-30 0 0.850 0.840 0.850 0.840 0.860 1,093,000 927,510 0.8486 0.850 0.840 0.850 0.840 0.860 1,093,000 0.8486 1.19%
2015-10-29 0 0.840 0.840 0.850 0.830 0.860 1,844,000 1,561,310 0.8467 0.840 0.840 0.850 0.830 0.860 1,844,000 0.8467 -1.18%
2015-10-28 0 0.850 0.850 0.860 0.840 0.870 758,000 644,210 0.8499 0.850 0.850 0.860 0.840 0.870 758,000 0.8499 -1.16%
2015-10-27 0 0.860 0.860 0.870 0.850 0.880 281,000 242,560 0.8632 0.860 0.860 0.870 0.850 0.880 281,000 0.8632 -1.15%
2015-10-26 0 0.870 0.870 0.880 0.870 0.890 1,278,000 1,121,760 0.8777 0.870 0.870 0.880 0.870 0.890 1,278,000 0.8777 0.00%
2015-10-23 0 0.870 0.870 0.890 0.860 0.900 1,035,000 906,800 0.8761 0.870 0.870 0.890 0.860 0.900 1,035,000 0.8761 -2.25%
2015-10-22 0 0.890 0.870 0.890 0.870 0.890 611,000 534,110 0.8742 0.890 0.870 0.890 0.870 0.890 611,000 0.8742 0.00%
2015-10-20 0 0.890 0.890 0.900 0.880 0.900 1,129,000 996,650 0.8828 0.890 0.890 0.900 0.880 0.900 1,129,000 0.8828 0.00%
2015-10-19 0 0.890 0.880 0.900 0.870 0.890 756,000 669,470 0.8855 0.890 0.880 0.900 0.870 0.890 756,000 0.8855 0.00%
2015-10-16 0 0.890 0.880 0.890 0.880 0.900 2,906,000 2,591,710 0.8918 0.890 0.880 0.890 0.880 0.900 2,906,000 0.8918 -1.11%
2015-10-15 0 0.900 0.890 0.900 0.880 0.900 1,358,000 1,218,760 0.8975 0.900 0.890 0.900 0.880 0.900 1,358,000 0.8975 1.12%
2015-10-14 0 0.890 0.890 0.900 0.880 0.910 917,000 822,790 0.8973 0.890 0.890 0.900 0.880 0.910 917,000 0.8973 -3.26%
2015-10-13 0 0.920 0.920 0.930 0.910 0.930 960,000 887,310 0.9243 0.920 0.920 0.930 0.910 0.930 960,000 0.9243 -1.08%
2015-10-12 0 0.930 0.920 0.930 0.900 0.940 3,391,000 3,140,510 0.9261 0.930 0.920 0.930 0.900 0.940 3,391,000 0.9261 1.09%
2015-10-09 0 0.920 0.910 0.920 0.860 0.970 12,607,000 11,667,070 0.9254 0.920 0.910 0.920 0.860 0.970 12,607,000 0.9254 6.98%
2015-10-08 0 0.860 0.850 0.870 0.860 0.880 780,000 677,650 0.8688 0.860 0.850 0.870 0.860 0.880 780,000 0.8688 -1.15%
2015-10-07 0 0.870 0.860 0.870 0.820 0.870 5,473,000 4,663,490 0.8521 0.870 0.860 0.870 0.820 0.870 5,473,000 0.8521 4.82%
2015-10-06 0 0.830 0.830 0.840 0.830 0.850 1,098,000 925,320 0.8427 0.830 0.830 0.840 0.830 0.850 1,098,000 0.8427 0.00%
2015-10-05 0 0.830 0.830 0.850 0.820 0.850 1,144,000 960,840 0.8399 0.830 0.830 0.850 0.820 0.850 1,144,000 0.8399 1.22%
2015-10-02 0 0.820 0.820 0.840 0.800 0.840 3,458,000 2,819,875 0.8155 0.820 0.820 0.840 0.800 0.840 3,458,000 0.8155 0.00%
2015-09-30 0 0.820 0.810 0.820 0.800 0.840 899,000 736,840 0.8196 0.820 0.810 0.820 0.800 0.840 899,000 0.8196 0.00%
2015-09-29 0 0.820 0.810 0.820 0.810 0.830 1,244,000 1,022,550 0.8220 0.820 0.810 0.820 0.810 0.830 1,244,000 0.8220 -1.20%
2015-09-25 0 0.830 0.820 0.830 0.820 0.840 279,000 232,010 0.8316 0.830 0.820 0.830 0.820 0.840 279,000 0.8316 0.00%
2015-09-24 0 0.830 0.830 0.840 0.820 0.840 476,000 396,120 0.8322 0.830 0.830 0.840 0.820 0.840 476,000 0.8322 0.00%
2015-09-23 0 0.830 0.830 0.840 0.830 0.840 269,000 224,770 0.8356 0.830 0.830 0.840 0.830 0.840 269,000 0.8356 -3.49%
2015-09-22 0 0.860 0.860 0.870 0.850 0.870 109,000 93,800 0.8606 0.860 0.860 0.870 0.850 0.870 109,000 0.8606 0.00%
2015-09-21 0 0.860 0.850 0.860 0.840 0.860 201,000 171,020 0.8508 0.860 0.850 0.860 0.840 0.860 201,000 0.8508 -1.15%
2015-09-18 0 0.870 0.840 0.870 0.840 0.870 508,000 437,340 0.8609 0.870 0.840 0.870 0.840 0.870 508,000 0.8609 3.57%
2015-09-17 0 0.840 0.840 0.850 0.840 0.880 1,056,000 900,640 0.8529 0.840 0.840 0.850 0.840 0.880 1,056,000 0.8529 0.00%
2015-09-16 0 0.840 0.840 0.850 0.820 0.850 360,000 301,110 0.8364 0.840 0.840 0.850 0.820 0.850 360,000 0.8364 1.20%
2015-09-15 0 0.830 0.830 0.850 0.820 0.850 240,000 200,070 0.8336 0.830 0.830 0.850 0.820 0.850 240,000 0.8336 -4.60%
2015-09-14 0 0.870 0.840 0.870 0.850 0.900 998,000 880,660 0.8824 0.870 0.840 0.870 0.850 0.900 998,000 0.8824 -2.25%
2015-09-11 0 0.890 0.870 0.890 0.840 0.950 1,181,000 1,049,060 0.8883 0.890 0.870 0.890 0.840 0.950 1,181,000 0.8883 3.49%
2015-09-10 0 0.860 0.840 0.860 0.820 0.860 1,209,000 1,020,980 0.8445 0.860 0.840 0.860 0.820 0.860 1,209,000 0.8445 0.00%
2015-09-09 0 0.860 0.850 0.860 0.820 0.860 413,000 351,310 0.8506 0.860 0.850 0.860 0.820 0.860 413,000 0.8506 3.61%
2015-09-08 0 0.830 0.830 0.840 0.790 0.840 1,062,000 866,910 0.8163 0.830 0.830 0.840 0.790 0.840 1,062,000 0.8163 2.47%
2015-09-07 0 0.810 0.800 0.820 0.800 0.840 123,000 99,780 0.8112 0.810 0.800 0.820 0.800 0.840 123,000 0.8112 1.25%
2015-09-04 0 0.800 0.800 0.820 0.800 0.830 241,000 194,930 0.8088 0.800 0.800 0.820 0.800 0.830 241,000 0.8088 -4.76%
2015-09-02 0 0.840 0.800 0.850 0.790 0.840 1,466,000 1,188,330 0.8106 0.840 0.800 0.850 0.790 0.840 1,466,000 0.8106 0.00%
2015-09-01 0 0.840 0.820 0.840 0.800 0.840 1,206,000 987,900 0.8192 0.840 0.820 0.840 0.800 0.840 1,206,000 0.8192 0.00%
2015-08-31 0 0.840 0.820 0.840 0.820 0.840 274,000 225,260 0.8221 0.840 0.820 0.840 0.820 0.840 274,000 0.8221 0.00%
2015-08-28 0 0.840 0.820 0.840 0.820 0.860 1,265,000 1,069,420 0.8454 0.840 0.820 0.840 0.820 0.860 1,265,000 0.8454 2.44%
2015-08-27 0 0.820 0.810 0.820 0.800 0.820 2,227,000 1,803,250 0.8097 0.820 0.810 0.820 0.800 0.820 2,227,000 0.8097 5.13%
2015-08-26 0 0.780 0.770 0.790 0.780 0.820 620,000 491,650 0.7930 0.780 0.770 0.790 0.780 0.820 620,000 0.7930 -2.50%
2015-08-25 0 0.800 0.770 0.800 0.740 0.830 6,869,000 5,271,920 0.7675 0.800 0.770 0.800 0.740 0.830 6,869,000 0.7675 0.00%
2015-08-24 0 0.800 0.790 0.810 0.770 0.850 2,610,000 2,085,760 0.7991 0.800 0.790 0.810 0.770 0.850 2,610,000 0.7991 -5.88%
2015-08-21 0 0.850 0.840 0.880 0.840 0.870 2,388,000 2,028,480 0.8494 0.850 0.840 0.880 0.840 0.870 2,388,000 0.8494 -3.41%
2015-08-20 0 0.880 0.880 0.890 0.860 0.900 3,009,000 2,624,710 0.8723 0.880 0.880 0.890 0.860 0.900 3,009,000 0.8723 -2.22%
2015-08-19 0 0.900 0.890 0.910 0.860 0.960 2,698,000 2,421,560 0.8975 0.900 0.890 0.910 0.860 0.960 2,698,000 0.8975 -4.26%
2015-08-18 0 0.940 0.920 0.940 0.920 0.960 728,000 673,355 0.9249 0.940 0.920 0.940 0.920 0.960 728,000 0.9249 -1.05%
2015-08-17 0 0.950 0.930 0.950 0.930 0.970 692,000 653,740 0.9447 0.950 0.930 0.950 0.930 0.970 692,000 0.9447 0.00%
2015-08-14 0 0.950 0.930 0.950 0.930 0.970 890,000 845,730 0.9503 0.950 0.930 0.950 0.930 0.970 890,000 0.9503 0.00%
2015-08-13 0 0.950 0.940 0.950 0.920 0.970 1,183,000 1,115,360 0.9428 0.950 0.940 0.950 0.920 0.970 1,183,000 0.9428 1.06%
2015-08-12 0 0.940 0.940 0.950 0.940 0.970 358,000 341,470 0.9538 0.940 0.940 0.950 0.940 0.970 358,000 0.9538 -5.05%
2015-08-11 0 0.990 0.950 0.990 0.960 1.020 2,140,000 2,121,080 0.9912 0.990 0.950 0.990 0.960 1.020 2,140,000 0.9912 0.00%
2015-08-10 0 0.990 0.980 0.990 0.950 1.000 1,531,000 1,507,720 0.9848 0.990 0.980 0.990 0.950 1.000 1,531,000 0.9848 2.06%
2015-08-07 0 0.970 0.960 0.970 0.940 0.970 1,555,000 1,482,530 0.9534 0.970 0.960 0.970 0.940 0.970 1,555,000 0.9534 3.19%
2015-08-06 0 0.940 0.940 0.950 0.920 0.950 1,055,000 985,000 0.9336 0.940 0.940 0.950 0.920 0.950 1,055,000 0.9336 -1.05%
2015-08-05 0 0.950 0.930 0.950 0.930 0.970 786,000 744,450 0.9471 0.950 0.930 0.950 0.930 0.970 786,000 0.9471 0.00%
2015-08-04 0 0.950 0.940 0.950 0.910 0.950 1,508,000 1,415,020 0.9383 0.950 0.940 0.950 0.910 0.950 1,508,000 0.9383 2.15%
2015-08-03 0 0.930 0.920 0.930 0.880 0.980 4,860,000 4,515,550 0.9291 0.930 0.920 0.930 0.880 0.980 4,860,000 0.9291 -5.10%
2015-07-31 0 0.980 0.970 0.980 0.970 0.990 441,000 431,810 0.9792 0.980 0.970 0.980 0.970 0.990 441,000 0.9792 0.00%
2015-07-30 0 0.980 0.970 0.980 0.980 1.010 1,418,000 1,415,350 0.9981 0.980 0.970 0.980 0.980 1.010 1,418,000 0.9981 -2.97%
2015-07-29 0 1.010 1.000 1.010 0.970 1.010 2,048,000 2,038,250 0.9952 1.010 1.000 1.010 0.970 1.010 2,048,000 0.9952 2.02%
2015-07-28 0 0.990 0.970 0.990 0.950 1.010 3,102,000 3,032,600 0.9776 0.990 0.970 0.990 0.950 1.010 3,102,000 0.9776 0.00%
2015-07-27 0 0.990 0.980 0.990 0.960 1.100 1,914,000 1,949,970 1.0188 0.990 0.980 0.990 0.960 1.100 1,914,000 1.0188 -11.61%
2015-07-24 0 1.120 1.110 1.140 1.100 1.150 851,000 959,010 1.1269 1.120 1.110 1.140 1.100 1.150 851,000 1.1269 -0.88%
2015-07-23 0 1.130 1.130 1.150 1.120 1.170 1,074,000 1,233,040 1.1481 1.130 1.130 1.150 1.120 1.170 1,074,000 1.1481 0.89%
2015-07-22 0 1.120 1.120 1.130 1.080 1.130 926,000 1,035,710 1.1185 1.120 1.120 1.130 1.080 1.130 926,000 1.1185 0.00%
2015-07-21 0 1.120 1.120 1.130 1.090 1.130 666,000 744,720 1.1182 1.120 1.120 1.130 1.090 1.130 666,000 1.1182 0.00%
2015-07-20 0 1.120 1.120 1.130 1.110 1.140 696,000 780,420 1.1213 1.120 1.120 1.130 1.110 1.140 696,000 1.1213 0.90%
2015-07-17 0 1.110 1.090 1.120 1.060 1.120 586,000 647,610 1.1051 1.110 1.090 1.120 1.060 1.120 586,000 1.1051 2.78%
2015-07-16 0 1.080 1.060 1.090 1.030 1.080 442,000 465,480 1.0531 1.080 1.060 1.090 1.030 1.080 442,000 1.0531 3.85%
2015-07-15 0 1.040 1.040 1.060 1.020 1.100 1,299,000 1,369,020 1.0539 1.040 1.040 1.060 1.020 1.100 1,299,000 1.0539 -5.45%
2015-07-14 0 1.100 1.090 1.100 1.050 1.150 2,381,000 2,632,640 1.1057 1.100 1.090 1.100 1.050 1.150 2,381,000 1.1057 0.92%
2015-07-13 0 1.090 1.070 1.090 0.980 1.090 2,947,000 3,127,720 1.0613 1.090 1.070 1.090 0.980 1.090 2,947,000 1.0613 10.10%
2015-07-10 0 0.990 0.990 1.010 0.980 1.060 3,646,000 3,692,610 1.0128 0.990 0.990 1.010 0.980 1.060 3,646,000 1.0128 1.02%
2015-07-09 0 0.980 0.970 0.980 0.830 1.000 5,297,000 4,933,410 0.9314 0.980 0.970 0.980 0.830 1.000 5,297,000 0.9314 18.07%
2015-07-08 0 0.830 0.820 0.830 0.700 0.900 6,530,000 5,343,410 0.8183 0.830 0.820 0.830 0.700 0.900 6,530,000 0.8183 -11.70%
2015-07-07 0 0.940 0.920 0.940 0.880 1.020 9,695,000 8,910,350 0.9191 0.940 0.920 0.940 0.880 1.020 9,695,000 0.9191 -11.32%
2015-07-06 0 1.060 1.050 1.070 0.900 1.120 4,990,200 4,958,756 0.9937 1.060 1.050 1.070 0.900 1.120 4,990,200 0.9937 -3.64%
2015-07-03 0 1.100 1.100 1.130 1.050 1.180 5,017,000 5,557,745 1.1078 1.100 1.100 1.130 1.050 1.180 5,017,000 1.1078 -7.56%
2015-07-02 0 1.190 1.180 1.200 1.170 1.280 4,278,000 5,200,900 1.2157 1.190 1.180 1.200 1.170 1.280 4,278,000 1.2157 -7.03%
2015-06-30 0 1.280 1.280 1.290 1.210 1.320 3,193,000 3,986,410 1.2485 1.280 1.280 1.290 1.210 1.320 3,193,000 1.2485 0.00%
2015-06-29 0 1.280 1.280 1.310 1.200 1.380 5,121,000 6,621,215 1.2930 1.280 1.280 1.310 1.200 1.380 5,121,000 1.2930 -6.57%
2015-06-26 0 1.370 1.370 1.380 1.340 1.430 1,989,010 2,733,124 1.3741 1.370 1.370 1.380 1.340 1.430 1,989,010 1.3741 -2.84%
2015-06-25 0 1.410 1.400 1.410 1.380 1.440 2,021,000 2,833,440 1.4020 1.410 1.400 1.410 1.380 1.440 2,021,000 1.4020 0.71%
2015-06-24 0 1.400 1.390 1.400 1.390 1.430 1,439,000 2,023,395 1.4061 1.400 1.390 1.400 1.390 1.430 1,439,000 1.4061 -1.41%
2015-06-23 0 1.420 1.410 1.420 1.390 1.450 521,000 738,590 1.4176 1.420 1.410 1.420 1.390 1.450 521,000 1.4176 -0.70%
2015-06-22 0 1.430 1.400 1.430 1.380 1.430 1,532,900 2,137,082 1.3941 1.430 1.400 1.430 1.380 1.430 1,532,900 1.3941 0.00%
2015-06-19 0 1.430 1.430 1.440 1.400 1.500 2,341,000 3,374,590 1.4415 1.430 1.430 1.440 1.400 1.500 2,341,000 1.4415 -2.72%
2015-06-18 0 1.470 1.440 1.470 1.400 1.510 2,073,000 3,015,080 1.4545 1.470 1.440 1.470 1.400 1.510 2,073,000 1.4545 0.00%
2015-06-17 0 1.470 1.440 1.470 1.390 1.500 1,447,000 2,092,480 1.4461 1.470 1.440 1.470 1.390 1.500 1,447,000 1.4461 3.52%
2015-06-16 0 1.420 1.410 1.420 1.410 1.480 1,511,000 2,171,200 1.4369 1.420 1.410 1.420 1.410 1.480 1,511,000 1.4369 -4.05%
2015-06-15 0 1.480 1.470 1.480 1.440 1.550 2,947,000 4,382,465 1.4871 1.480 1.470 1.480 1.440 1.550 2,947,000 1.4871 -1.99%
2015-06-12 0 1.510 1.510 1.520 1.410 1.550 5,259,000 7,699,000 1.4640 1.510 1.510 1.520 1.410 1.550 5,259,000 1.4640 6.34%
2015-06-11 0 1.420 1.410 1.420 1.390 1.450 4,178,416 5,863,605 1.4033 1.420 1.410 1.420 1.390 1.450 4,178,416 1.4033 0.00%
2015-06-10 0 1.420 1.420 1.430 1.400 1.520 4,802,000 7,026,655 1.4633 1.420 1.420 1.430 1.400 1.520 4,802,000 1.4633 -4.05%
2015-06-09 0 1.480 1.480 1.490 1.420 1.660 8,920,000 13,464,550 1.5095 1.480 1.480 1.490 1.420 1.660 8,920,000 1.5095 -10.84%
2015-06-08 0 1.660 1.640 1.660 1.600 1.720 6,563,000 10,847,675 1.6529 1.660 1.640 1.660 1.600 1.720 6,563,000 1.6529 -1.78%
2015-06-05 0 1.690 1.680 1.690 1.640 1.720 4,423,000 7,372,830 1.6669 1.690 1.680 1.690 1.640 1.720 4,423,000 1.6669 2.42%
2015-06-04 0 1.650 1.650 1.670 1.580 1.740 8,028,000 13,307,830 1.6577 1.650 1.650 1.670 1.580 1.740 8,028,000 1.6577 -5.17%
2015-06-03 0 1.740 1.730 1.740 1.660 1.740 7,031,000 11,976,450 1.7034 1.740 1.730 1.740 1.660 1.740 7,031,000 1.7034 2.96%
2015-06-02 0 1.690 1.680 1.690 1.610 1.770 6,753,000 11,515,060 1.7052 1.690 1.680 1.690 1.610 1.770 6,753,000 1.7052 -3.43%
2015-06-01 0 1.750 1.740 1.760 1.690 1.780 4,217,000 7,323,900 1.7368 1.750 1.740 1.760 1.690 1.780 4,217,000 1.7368 3.55%
2015-05-29 0 1.690 1.690 1.700 1.640 1.730 3,243,000 5,506,680 1.6980 1.690 1.690 1.700 1.640 1.730 3,243,000 1.6980 -1.17%
2015-05-28 0 1.710 1.700 1.710 1.660 1.810 7,997,000 13,714,700 1.7150 1.710 1.700 1.710 1.660 1.810 7,997,000 1.7150 -4.47%
2015-05-27 0 1.790 1.780 1.790 1.700 1.820 7,817,000 13,807,200 1.7663 1.790 1.780 1.790 1.700 1.820 7,817,000 1.7663 -0.56%
2015-05-26 0 1.800 1.790 1.800 1.720 1.830 32,743,200 58,091,862 1.7742 1.800 1.790 1.800 1.720 1.830 32,743,200 1.7742 7.78%
2015-05-22 0 1.670 1.660 1.670 1.540 1.690 22,443,000 36,134,270 1.6100 1.670 1.660 1.670 1.540 1.690 22,443,000 1.6100 8.44%
2015-05-21 0 1.540 1.540 1.550 1.520 1.560 3,985,000 6,134,880 1.5395 1.540 1.540 1.550 1.520 1.560 3,985,000 1.5395 1.32%
2015-05-20 0 1.520 1.510 1.520 1.500 1.620 6,556,000 10,116,740 1.5431 1.520 1.510 1.520 1.500 1.620 6,556,000 1.5431 -5.00%
2015-05-19 0 1.600 1.590 1.600 1.420 1.600 13,984,000 21,197,675 1.5159 1.600 1.590 1.600 1.420 1.600 13,984,000 1.5159 11.11%
2015-05-18 0 1.440 1.430 1.450 1.430 1.480 2,817,000 4,090,780 1.4522 1.440 1.430 1.450 1.430 1.480 2,817,000 1.4522 -2.04%
2015-05-15 0 1.470 1.460 1.470 1.440 1.490 2,518,000 3,712,660 1.4744 1.470 1.460 1.470 1.440 1.490 2,518,000 1.4744 0.00%
2015-05-14 0 1.470 1.450 1.470 1.430 1.480 2,564,000 3,727,000 1.4536 1.470 1.450 1.470 1.430 1.480 2,564,000 1.4536 2.08%
2015-05-13 0 1.440 1.430 1.440 1.410 1.460 1,881,000 2,707,900 1.4396 1.440 1.430 1.440 1.410 1.460 1,881,000 1.4396 -0.69%
2015-05-12 0 1.450 1.450 1.460 1.410 1.460 5,142,000 7,443,915 1.4477 1.450 1.450 1.460 1.410 1.460 5,142,000 1.4477 1.40%
2015-05-11 0 1.430 1.420 1.430 1.360 1.440 2,498,000 3,538,440 1.4165 1.430 1.420 1.430 1.360 1.440 2,498,000 1.4165 5.93%
2015-05-08 0 1.350 1.350 1.360 1.350 1.370 1,224,000 1,668,600 1.3632 1.350 1.350 1.360 1.350 1.370 1,224,000 1.3632 0.75%
2015-05-07 0 1.340 1.340 1.350 1.340 1.370 3,520,000 4,756,530 1.3513 1.340 1.340 1.350 1.340 1.370 3,520,000 1.3513 -0.74%
2015-05-06 0 1.350 1.350 1.360 1.350 1.380 1,401,416 1,904,111 1.3587 1.350 1.350 1.360 1.350 1.380 1,401,416 1.3587 -0.74%
2015-05-05 0 1.360 1.360 1.370 1.350 1.430 2,529,000 3,498,580 1.3834 1.360 1.360 1.370 1.350 1.430 2,529,000 1.3834 -2.16%
2015-05-04 0 1.390 1.390 1.400 1.350 1.410 4,823,000 6,675,280 1.3841 1.390 1.390 1.400 1.350 1.410 4,823,000 1.3841 0.72%
2015-04-30 0 1.380 1.370 1.380 1.360 1.390 3,856,000 5,281,510 1.3697 1.380 1.370 1.380 1.360 1.390 3,856,000 1.3697 0.00%
2015-04-29 0 1.380 1.380 1.390 1.370 1.400 2,275,000 3,139,340 1.3799 1.380 1.380 1.390 1.370 1.400 2,275,000 1.3799 0.73%
2015-04-28 0 1.370 1.370 1.390 1.370 1.430 3,538,000 4,910,310 1.3879 1.370 1.370 1.390 1.370 1.430 3,538,000 1.3879 -2.14%
2015-04-27 0 1.400 1.390 1.400 1.390 1.440 3,842,000 5,413,090 1.4089 1.400 1.390 1.400 1.390 1.440 3,842,000 1.4089 0.00%
2015-04-24 0 1.400 1.400 1.410 1.380 1.450 1,874,000 2,631,850 1.4044 1.400 1.400 1.410 1.380 1.450 1,874,000 1.4044 -2.10%
2015-04-23 0 1.430 1.410 1.430 1.410 1.490 2,967,000 4,284,890 1.4442 1.430 1.410 1.430 1.410 1.490 2,967,000 1.4442 0.70%
2015-04-22 0 1.420 1.410 1.430 1.390 1.470 4,831,000 6,912,245 1.4308 1.420 1.410 1.430 1.390 1.470 4,831,000 1.4308 1.43%
2015-04-21 0 1.400 1.400 1.410 1.350 1.410 4,933,000 6,822,810 1.3831 1.400 1.400 1.410 1.350 1.410 4,933,000 1.3831 2.94%
2015-04-20 0 1.360 1.350 1.360 1.340 1.480 12,145,000 16,984,770 1.3985 1.360 1.350 1.360 1.340 1.480 12,145,000 1.3985 -7.48%
2015-04-17 0 1.470 1.460 1.470 1.430 1.550 7,222,000 10,631,340 1.4721 1.470 1.460 1.470 1.430 1.550 7,222,000 1.4721 -2.65%
2015-04-16 0 1.510 1.510 1.530 1.510 1.600 12,735,000 19,618,390 1.5405 1.510 1.510 1.530 1.510 1.600 12,735,000 1.5405 -0.66%
2015-04-15 0 1.520 1.520 1.530 1.400 1.600 20,541,000 31,194,060 1.5186 1.520 1.520 1.530 1.400 1.600 20,541,000 1.5186 8.57%
2015-04-14 0 1.400 1.390 1.400 1.350 1.530 13,769,000 19,977,950 1.4509 1.400 1.390 1.400 1.350 1.530 13,769,000 1.4509 -2.10%
2015-04-13 0 1.430 1.420 1.430 1.380 1.460 13,349,000 19,013,480 1.4243 1.430 1.420 1.430 1.380 1.460 13,349,000 1.4243 3.62%
2015-04-10 0 1.380 1.370 1.380 1.330 1.430 8,490,000 11,637,550 1.3707 1.380 1.370 1.380 1.330 1.430 8,490,000 1.3707 0.00%
2015-04-09 0 1.380 1.360 1.380 1.300 1.540 48,726,000 67,569,590 1.3867 1.380 1.360 1.380 1.300 1.540 48,726,000 1.3867 4.55%
2015-04-08 0 1.320 1.300 1.320 1.010 1.330 49,999,000 59,451,910 1.1891 1.320 1.300 1.320 1.010 1.330 49,999,000 1.1891 34.69%
2015-04-02 0 0.980 0.970 0.980 0.920 1.010 24,075,000 23,071,750 0.9583 0.980 0.970 0.980 0.920 1.010 24,075,000 0.9583 7.69%
2015-04-01 0 0.910 0.910 0.920 0.900 0.940 6,869,000 6,323,530 0.9206 0.910 0.910 0.920 0.900 0.940 6,869,000 0.9206 0.00%
2015-03-31 0 0.910 0.900 0.910 0.900 0.920 2,887,000 2,629,265 0.9107 0.910 0.900 0.910 0.900 0.920 2,887,000 0.9107 0.00%
2015-03-30 0 0.910 0.900 0.910 0.900 0.920 3,301,000 3,003,820 0.9100 0.910 0.900 0.910 0.900 0.920 3,301,000 0.9100 1.11%
2015-03-27 0 0.900 0.900 0.910 0.900 0.920 2,592,500 2,353,270 0.9077 0.900 0.900 0.910 0.900 0.920 2,592,500 0.9077 -1.10%
2015-03-26 0 0.910 0.900 0.910 0.900 0.930 2,430,000 2,222,880 0.9148 0.910 0.900 0.910 0.900 0.930 2,430,000 0.9148 -2.15%
2015-03-25 0 0.930 0.930 0.940 0.930 0.980 6,164,000 5,864,240 0.9514 0.930 0.930 0.940 0.930 0.980 6,164,000 0.9514 -4.12%
2015-03-24 0 0.970 0.960 0.970 0.960 1.050 17,188,000 16,900,260 0.9833 0.970 0.960 0.970 0.960 1.050 17,188,000 0.9833 3.19%
2015-03-23 0 0.940 0.940 0.950 0.930 0.950 1,731,000 1,630,480 0.9419 0.940 0.940 0.950 0.930 0.950 1,731,000 0.9419 0.00%
2015-03-20 0 0.940 0.940 0.960 0.930 0.960 757,000 718,620 0.9493 0.940 0.940 0.960 0.930 0.960 757,000 0.9493 -2.08%
2015-03-19 0 0.960 0.950 0.960 0.940 0.980 5,334,000 5,120,830 0.9600 0.960 0.950 0.960 0.940 0.980 5,334,000 0.9600 2.13%
2015-03-18 0 0.940 0.930 0.940 0.900 0.970 3,030,000 2,837,600 0.9365 0.940 0.930 0.940 0.900 0.970 3,030,000 0.9365 3.30%
2015-03-17 0 0.910 0.910 0.920 0.880 0.920 2,681,000 2,433,640 0.9077 0.910 0.910 0.920 0.880 0.920 2,681,000 0.9077 0.00%
2015-03-16 0 0.910 0.900 0.910 0.880 0.910 1,480,000 1,330,400 0.8989 0.910 0.900 0.910 0.880 0.910 1,480,000 0.8989 1.11%
2015-03-13 0 0.900 0.900 0.910 0.900 0.940 884,000 812,010 0.9186 0.900 0.900 0.910 0.900 0.940 884,000 0.9186 -3.23%
2015-03-12 0 0.930 0.920 0.930 0.920 0.940 1,551,000 1,438,910 0.9277 0.930 0.920 0.930 0.920 0.940 1,551,000 0.9277 2.20%
2015-03-11 0 0.910 0.910 0.920 0.910 0.920 340,000 312,040 0.9178 0.910 0.910 0.920 0.910 0.920 340,000 0.9178 0.00%
2015-03-10 0 0.910 0.910 0.920 0.910 0.920 211,000 193,120 0.9153 0.910 0.910 0.920 0.910 0.920 211,000 0.9153 0.00%
2015-03-09 0 0.910 0.910 0.920 0.900 0.910 701,000 635,010 0.9059 0.910 0.910 0.920 0.900 0.910 701,000 0.9059 -1.09%
2015-03-06 0 0.920 0.910 0.920 0.910 0.930 518,000 474,060 0.9152 0.920 0.910 0.920 0.910 0.930 518,000 0.9152 0.00%
2015-03-05 0 0.920 0.910 0.930 0.900 0.920 1,141,000 1,041,370 0.9127 0.920 0.910 0.930 0.900 0.920 1,141,000 0.9127 1.10%
2015-03-04 0 0.910 0.910 0.930 0.900 0.920 1,042,000 950,100 0.9118 0.910 0.910 0.930 0.900 0.920 1,042,000 0.9118 0.00%
2015-03-03 0 0.910 0.910 0.920 0.910 0.940 399,000 367,880 0.9220 0.910 0.910 0.920 0.910 0.940 399,000 0.9220 0.00%
2015-03-02 0 0.910 0.910 0.930 0.900 0.920 1,062,000 967,390 0.9109 0.910 0.910 0.930 0.900 0.920 1,062,000 0.9109 -2.15%
2015-02-27 0 0.930 0.930 0.940 0.930 0.940 395,000 370,250 0.9373 0.930 0.930 0.940 0.930 0.940 395,000 0.9373 0.00%
2015-02-26 0 0.930 0.930 0.940 0.920 0.940 189,000 176,590 0.9343 0.930 0.930 0.940 0.920 0.940 189,000 0.9343 1.09%
2015-02-25 0 0.920 0.920 0.930 0.920 0.960 643,000 596,810 0.9282 0.920 0.920 0.930 0.920 0.960 643,000 0.9282 -2.13%
2015-02-24 0 0.940 0.930 0.950 0.940 0.990 455,000 433,040 0.9517 0.940 0.930 0.950 0.940 0.990 455,000 0.9517 1.08%
2015-02-23 0 0.930 0.930 0.940 0.930 0.950 524,000 492,100 0.9391 0.930 0.930 0.940 0.930 0.950 524,000 0.9391 -4.12%
2015-02-18 0 0.970 0.950 0.970 0.950 0.980 249,000 241,980 0.9718 0.970 0.950 0.970 0.950 0.980 249,000 0.9718 1.04%
2015-02-17 0 0.960 0.960 0.970 0.940 0.970 1,994,000 1,912,770 0.9593 0.960 0.960 0.970 0.940 0.970 1,994,000 0.9593 2.13%
2015-02-16 0 0.940 0.940 0.950 0.920 0.950 738,000 698,740 0.9468 0.940 0.940 0.950 0.920 0.950 738,000 0.9468 -1.05%
2015-02-13 0 0.950 0.930 0.960 0.920 0.960 1,034,000 977,010 0.9449 0.950 0.930 0.960 0.920 0.960 1,034,000 0.9449 0.00%
2015-02-12 0 0.950 0.940 0.950 0.930 0.970 2,148,000 2,038,220 0.9489 0.950 0.940 0.950 0.930 0.970 2,148,000 0.9489 0.00%
2015-02-11 0 0.950 0.950 0.960 0.860 0.960 5,998,000 5,572,410 0.9290 0.950 0.950 0.960 0.860 0.960 5,998,000 0.9290 10.47%
2015-02-10 0 0.860 0.860 0.880 0.860 0.890 884,500 769,215 0.8697 0.860 0.860 0.880 0.860 0.890 884,500 0.8697 -1.15%
2015-02-09 0 0.870 0.870 0.880 0.860 0.900 2,658,000 2,346,100 0.8827 0.870 0.870 0.880 0.860 0.900 2,658,000 0.8827 1.16%
2015-02-06 0 0.860 0.860 0.870 0.860 0.900 1,970,000 1,719,060 0.8726 0.860 0.860 0.870 0.860 0.900 1,970,000 0.8726 -2.27%
2015-02-05 0 0.880 0.880 0.900 0.880 0.920 1,586,000 1,408,330 0.8880 0.880 0.880 0.900 0.880 0.920 1,586,000 0.8880 -3.30%
2015-02-04 0 0.910 0.910 0.920 0.900 0.910 2,000,000 1,805,730 0.9029 0.910 0.910 0.920 0.900 0.910 2,000,000 0.9029 0.00%
2015-02-03 0 0.910 0.910 0.920 0.890 0.920 1,582,000 1,434,730 0.9069 0.910 0.910 0.920 0.890 0.920 1,582,000 0.9069 2.25%
2015-02-02 0 0.890 0.890 0.900 0.880 0.910 3,256,000 2,917,910 0.8962 0.890 0.890 0.900 0.880 0.910 3,256,000 0.8962 -1.11%
2015-01-30 0 0.900 0.900 0.910 0.900 0.970 12,329,000 11,387,320 0.9236 0.900 0.900 0.910 0.900 0.970 12,329,000 0.9236 -10.00%
2015-01-29 0 1.000 1.000 1.020 1.000 1.040 4,342,000 4,417,400 1.0174 1.000 1.000 1.020 1.000 1.040 4,342,000 1.0174 -2.91%
2015-01-28 0 1.030 1.020 1.030 1.020 1.040 1,840,000 1,895,240 1.0300 1.030 1.020 1.030 1.020 1.040 1,840,000 1.0300 0.98%
2015-01-27 0 1.020 1.020 1.040 1.020 1.040 666,000 688,500 1.0338 1.020 1.020 1.040 1.020 1.040 666,000 1.0338 -1.92%
2015-01-26 0 1.040 1.030 1.040 1.010 1.040 774,000 794,200 1.0261 1.040 1.030 1.040 1.010 1.040 774,000 1.0261 0.97%
2015-01-23 0 1.030 1.030 1.040 1.030 1.050 662,000 686,500 1.0370 1.030 1.030 1.040 1.030 1.050 662,000 1.0370 -0.96%
2015-01-22 0 1.040 1.030 1.040 1.020 1.060 738,000 772,860 1.0472 1.040 1.030 1.040 1.020 1.060 738,000 1.0472 -0.95%
2015-01-21 0 1.050 1.040 1.050 1.040 1.080 841,000 893,000 1.0618 1.050 1.040 1.050 1.040 1.080 841,000 1.0618 -0.94%
2015-01-20 0 1.060 1.040 1.060 1.010 1.080 2,397,000 2,519,470 1.0511 1.060 1.040 1.060 1.010 1.080 2,397,000 1.0511 4.95%
2015-01-19 0 1.010 1.010 1.020 1.000 1.040 1,773,000 1,806,055 1.0186 1.010 1.010 1.020 1.000 1.040 1,773,000 1.0186 -0.98%
2015-01-16 0 1.020 1.000 1.020 1.000 1.050 9,844,000 9,952,940 1.0111 1.020 1.000 1.020 1.000 1.050 9,844,000 1.0111 -0.97%
2015-01-15 0 1.030 1.020 1.030 1.020 1.140 10,637,800 11,123,258 1.0456 1.030 1.020 1.030 1.020 1.140 10,637,800 1.0456 -10.43%
2015-01-14 0 1.150 1.150 1.160 1.140 1.170 1,020,000 1,183,970 1.1608 1.150 1.150 1.160 1.140 1.170 1,020,000 1.1608 0.00%
2015-01-13 0 1.150 1.150 1.190 1.150 1.180 380,000 446,280 1.1744 1.150 1.150 1.190 1.150 1.180 380,000 1.1744 -2.54%
2015-01-12 0 1.180 1.180 1.190 1.150 1.210 811,000 953,340 1.1755 1.180 1.180 1.190 1.150 1.210 811,000 1.1755 -2.48%
2015-01-09 0 1.210 1.190 1.210 1.190 1.220 906,000 1,092,320 1.2057 1.210 1.190 1.210 1.190 1.220 906,000 1.2057 -0.82%
2015-01-08 0 1.220 1.210 1.220 1.210 1.280 1,482,000 1,849,050 1.2477 1.220 1.210 1.220 1.210 1.280 1,482,000 1.2477 -0.81%
2015-01-07 0 1.230 1.220 1.240 1.180 1.230 475,000 580,180 1.2214 1.230 1.220 1.240 1.180 1.230 475,000 1.2214 0.00%
2015-01-06 0 1.230 1.230 1.240 1.220 1.290 900,000 1,119,580 1.2440 1.230 1.230 1.240 1.220 1.290 900,000 1.2440 -4.65%
2015-01-05 0 1.290 1.280 1.290 1.270 1.310 2,254,000 2,917,140 1.2942 1.290 1.280 1.290 1.270 1.310 2,254,000 1.2942 0.00%
2015-01-02 0 1.290 1.270 1.290 1.200 1.300 3,616,000 4,517,030 1.2492 1.290 1.270 1.290 1.200 1.300 3,616,000 1.2492 6.61%
2014-12-31 0 1.210 1.200 1.210 1.180 1.240 969,000 1,170,420 1.2079 1.210 1.200 1.210 1.180 1.240 969,000 1.2079 0.00%
2014-12-30 0 1.210 1.200 1.210 1.090 1.210 3,608,000 4,189,060 1.1610 1.210 1.200 1.210 1.090 1.210 3,608,000 1.1610 11.01%
2014-12-29 0 1.090 1.080 1.100 1.030 1.100 1,075,000 1,155,165 1.0746 1.090 1.080 1.100 1.030 1.100 1,075,000 1.0746 6.86%
2014-12-24 0 1.020 1.020 1.030 1.020 1.040 999,000 1,013,310 1.0143 1.020 1.020 1.030 1.020 1.040 999,000 1.0143 0.00%
2014-12-23 0 1.020 1.000 1.020 0.980 1.050 5,247,314 5,259,614 1.0023 1.020 1.000 1.020 0.980 1.050 5,247,314 1.0023 -0.97%
2014-12-22 0 1.030 1.030 1.050 1.010 1.050 1,382,000 1,427,140 1.0327 1.030 1.030 1.050 1.010 1.050 1,382,000 1.0327 -2.83%
2014-12-19 0 1.060 1.050 1.070 1.000 1.070 2,078,000 2,125,780 1.0230 1.060 1.050 1.070 1.000 1.070 2,078,000 1.0230 3.92%
2014-12-18 0 1.020 1.020 1.030 1.000 1.070 3,252,000 3,334,650 1.0254 1.020 1.020 1.030 1.000 1.070 3,252,000 1.0254 -0.97%
2014-12-17 0 1.030 1.030 1.040 1.000 1.170 8,093,000 8,531,230 1.0541 1.030 1.030 1.040 1.000 1.170 8,093,000 1.0541 -11.97%
2014-12-16 0 1.170 1.170 1.180 1.160 1.250 1,929,916 2,316,690 1.2004 1.170 1.170 1.180 1.160 1.250 1,929,916 1.2004 -5.65%
2014-12-15 0 1.240 1.230 1.240 1.220 1.250 876,000 1,082,970 1.2363 1.240 1.230 1.240 1.220 1.250 876,000 1.2363 -1.59%
2014-12-12 0 1.260 1.250 1.260 1.230 1.300 1,856,000 2,329,600 1.2552 1.260 1.250 1.260 1.230 1.300 1,856,000 1.2552 -1.56%
2014-12-11 0 1.280 1.260 1.290 1.240 1.280 2,810,000 3,542,206 1.2606 1.280 1.260 1.290 1.240 1.280 2,810,000 1.2606 0.00%
2014-12-10 0 1.280 1.280 1.300 1.230 1.290 987,000 1,249,380 1.2658 1.280 1.280 1.300 1.230 1.290 987,000 1.2658 2.40%
2014-12-09 0 1.250 1.240 1.270 1.230 1.350 2,243,000 2,833,280 1.2632 1.250 1.240 1.270 1.230 1.350 2,243,000 1.2632 -5.30%
2014-12-08 0 1.320 1.300 1.320 1.300 1.350 1,206,000 1,593,500 1.3213 1.320 1.300 1.320 1.300 1.350 1,206,000 1.3213 -0.75%
2014-12-05 0 1.330 1.330 1.340 1.270 1.340 1,355,000 1,776,975 1.3114 1.330 1.330 1.340 1.270 1.340 1,355,000 1.3114 3.10%
2014-12-04 0 1.290 1.290 1.300 1.280 1.350 2,579,000 3,389,720 1.3144 1.290 1.290 1.300 1.280 1.350 2,579,000 1.3144 -1.53%
2014-12-03 0 1.310 1.310 1.330 1.310 1.380 1,571,000 2,085,530 1.3275 1.310 1.310 1.330 1.310 1.380 1,571,000 1.3275 -2.96%
2014-12-02 0 1.350 1.340 1.360 1.340 1.390 2,547,000 3,455,300 1.3566 1.350 1.340 1.360 1.340 1.390 2,547,000 1.3566 -0.74%
2014-12-01 0 1.360 1.350 1.400 1.350 1.410 1,742,000 2,426,690 1.3930 1.360 1.350 1.400 1.350 1.410 1,742,000 1.3930 -5.56%
2014-11-28 0 1.440 1.440 1.450 1.430 1.460 549,000 796,680 1.4511 1.440 1.440 1.450 1.430 1.460 549,000 1.4511 -0.69%
2014-11-27 0 1.450 1.450 1.460 1.430 1.460 1,068,000 1,538,620 1.4407 1.450 1.450 1.460 1.430 1.460 1,068,000 1.4407 0.00%
2014-11-26 0 1.450 1.450 1.470 1.420 1.470 1,198,000 1,743,100 1.4550 1.450 1.450 1.470 1.420 1.470 1,198,000 1.4550 1.40%
2014-11-25 0 1.430 1.430 1.440 1.430 1.460 802,000 1,161,340 1.4481 1.430 1.430 1.440 1.430 1.460 802,000 1.4481 -1.38%
2014-11-24 0 1.450 1.440 1.450 1.400 1.450 892,000 1,269,110 1.4228 1.450 1.440 1.450 1.400 1.450 892,000 1.4228 3.57%
2014-11-21 0 1.400 1.400 1.420 1.380 1.420 5,702,000 7,976,870 1.3990 1.400 1.400 1.420 1.380 1.420 5,702,000 1.3990 -0.71%
2014-11-20 0 1.410 1.390 1.410 1.380 1.430 792,000 1,108,590 1.3997 1.410 1.390 1.410 1.380 1.430 792,000 1.3997 2.17%
2014-11-19 0 1.380 1.380 1.390 1.380 1.410 794,000 1,102,460 1.3885 1.380 1.380 1.390 1.380 1.410 794,000 1.3885 -1.43%
2014-11-18 0 1.400 1.400 1.410 1.400 1.430 564,000 795,190 1.4099 1.400 1.400 1.410 1.400 1.430 564,000 1.4099 -0.71%
2014-11-17 0 1.410 1.410 1.420 1.410 1.430 674,000 957,010 1.4199 1.410 1.410 1.420 1.410 1.430 674,000 1.4199 -0.70%
2014-11-14 0 1.420 1.410 1.440 1.410 1.450 1,461,000 2,084,000 1.4264 1.420 1.410 1.440 1.410 1.450 1,461,000 1.4264 -0.70%
2014-11-13 0 1.430 1.420 1.430 1.410 1.450 1,325,000 1,886,290 1.4236 1.430 1.420 1.430 1.410 1.450 1,325,000 1.4236 0.00%
2014-11-12 0 1.430 1.410 1.430 1.400 1.440 3,331,000 4,747,440 1.4252 1.430 1.410 1.430 1.400 1.440 3,331,000 1.4252 0.00%
2014-11-11 0 1.430 1.430 1.440 1.430 1.470 2,269,000 3,294,530 1.4520 1.430 1.430 1.440 1.430 1.470 2,269,000 1.4520 -2.05%
2014-11-10 0 1.460 1.450 1.460 1.450 1.480 1,716,000 2,509,440 1.4624 1.460 1.450 1.460 1.450 1.480 1,716,000 1.4624 0.69%
2014-11-07 0 1.450 1.440 1.450 1.440 1.470 2,136,000 3,109,230 1.4556 1.450 1.440 1.450 1.440 1.470 2,136,000 1.4556 -1.36%
2014-11-06 0 1.470 1.470 1.480 1.460 1.490 939,000 1,385,060 1.4750 1.470 1.470 1.480 1.460 1.490 939,000 1.4750 0.68%
2014-11-05 0 1.460 1.460 1.480 1.460 1.500 1,337,000 1,971,470 1.4745 1.460 1.460 1.480 1.460 1.500 1,337,000 1.4745 -2.67%
2014-11-04 0 1.500 1.500 1.520 1.450 1.520 1,355,000 2,032,670 1.5001 1.500 1.500 1.520 1.450 1.520 1,355,000 1.5001 2.74%
2014-11-03 0 1.460 1.460 1.470 1.460 1.510 953,000 1,411,300 1.4809 1.460 1.460 1.470 1.460 1.510 953,000 1.4809 -2.01%
2014-10-31 0 1.490 1.490 1.500 1.480 1.540 1,245,000 1,866,930 1.4995 1.490 1.490 1.500 1.480 1.540 1,245,000 1.4995 2.05%
2014-10-30 0 1.460 1.450 1.460 1.440 1.490 408,000 596,150 1.4612 1.460 1.450 1.460 1.440 1.490 408,000 1.4612 -1.35%
2014-10-29 0 1.480 1.470 1.480 1.450 1.490 877,000 1,294,720 1.4763 1.480 1.470 1.480 1.450 1.490 877,000 1.4763 2.07%
2014-10-28 0 1.450 1.450 1.460 1.400 1.450 1,737,000 2,468,040 1.4209 1.450 1.450 1.460 1.400 1.450 1,737,000 1.4209 2.84%
2014-10-27 0 1.410 1.410 1.430 1.400 1.440 534,000 756,800 1.4172 1.410 1.410 1.430 1.400 1.440 534,000 1.4172 -2.76%
2014-10-24 0 1.450 1.420 1.450 1.410 1.470 3,365,000 4,850,550 1.4415 1.450 1.420 1.450 1.410 1.470 3,365,000 1.4415 -1.36%
2014-10-23 0 1.470 1.460 1.470 1.460 1.500 1,585,000 2,332,510 1.4716 1.470 1.460 1.470 1.460 1.500 1,585,000 1.4716 -0.68%
2014-10-22 0 1.480 1.480 1.490 1.480 1.520 1,510,000 2,264,650 1.4998 1.480 1.480 1.490 1.480 1.520 1,510,000 1.4998 0.00%
2014-10-21 0 1.480 1.490 1.500 1.480 1.550 3,145,000 4,730,090 1.5040 1.480 1.490 1.500 1.480 1.550 3,145,000 1.5040 -3.27%
2014-10-20 0 1.530 1.530 1.540 1.520 1.560 1,070,000 1,637,600 1.5305 1.530 1.530 1.540 1.520 1.560 1,070,000 1.5305 -1.29%
2014-10-17 0 1.550 1.530 1.550 1.510 1.550 313,000 476,850 1.5235 1.550 1.530 1.550 1.510 1.550 313,000 1.5235 1.97%
2014-10-16 0 1.520 1.510 1.520 1.510 1.560 1,009,000 1,544,400 1.5306 1.520 1.510 1.520 1.510 1.560 1,009,000 1.5306 -0.65%
2014-10-15 0 1.530 1.520 1.540 1.520 1.560 677,000 1,039,540 1.5355 1.530 1.520 1.540 1.520 1.560 677,000 1.5355 -0.65%
2014-10-14 0 1.540 1.540 1.550 1.530 1.580 1,360,000 2,103,600 1.5468 1.540 1.540 1.550 1.530 1.580 1,360,000 1.5468 -1.28%
2014-10-13 0 1.560 1.560 1.570 1.520 1.580 1,607,000 2,485,370 1.5466 1.560 1.560 1.570 1.520 1.580 1,607,000 1.5466 -1.27%
2014-10-10 0 1.580 1.560 1.580 1.530 1.590 2,515,000 3,920,290 1.5588 1.580 1.560 1.580 1.530 1.590 2,515,000 1.5588 0.00%
2014-10-09 0 1.580 1.560 1.580 1.550 1.590 578,000 908,920 1.5725 1.580 1.560 1.580 1.550 1.590 578,000 1.5725 0.64%
2014-10-08 0 1.570 1.540 1.570 1.540 1.570 400,000 620,320 1.5508 1.570 1.540 1.570 1.540 1.570 400,000 1.5508 0.64%
2014-10-07 0 1.560 1.550 1.560 1.550 1.580 1,262,000 1,969,240 1.5604 1.560 1.550 1.560 1.550 1.580 1,262,000 1.5604 1.30%
2014-10-06 0 1.540 1.530 1.550 1.510 1.560 1,125,500 1,723,690 1.5315 1.540 1.530 1.550 1.510 1.560 1,125,500 1.5315 1.99%
2014-10-03 0 1.510 1.500 1.520 1.480 1.530 1,809,000 2,710,370 1.4983 1.510 1.500 1.520 1.480 1.530 1,809,000 1.4983 -3.21%
2014-09-30 0 1.560 1.540 1.570 1.500 1.560 1,324,000 2,013,550 1.5208 1.560 1.540 1.570 1.500 1.560 1,324,000 1.5208 0.00%
2014-09-29 0 1.560 1.550 1.560 1.540 1.590 2,171,000 3,382,100 1.5579 1.560 1.550 1.560 1.540 1.590 2,171,000 1.5579 -3.11%
2014-09-26 0 1.610 1.600 1.610 1.580 1.620 943,000 1,507,480 1.5986 1.610 1.600 1.610 1.580 1.620 943,000 1.5986 0.62%
2014-09-25 0 1.600 1.610 1.620 1.560 1.630 3,846,000 6,193,350 1.6103 1.600 1.610 1.620 1.560 1.630 3,846,000 1.6103 1.91%
2014-09-24 0 1.570 1.560 1.570 1.550 1.580 643,000 1,000,780 1.5564 1.570 1.560 1.570 1.550 1.580 643,000 1.5564 0.64%
2014-09-23 0 1.560 1.540 1.560 1.530 1.560 621,000 959,480 1.5451 1.560 1.540 1.560 1.530 1.560 621,000 1.5451 1.30%
2014-09-22 0 1.540 1.530 1.540 1.530 1.550 393,000 603,670 1.5361 1.540 1.530 1.540 1.530 1.550 393,000 1.5361 -1.28%
2014-09-19 0 1.560 1.560 1.580 1.530 1.580 995,400 1,545,466 1.5526 1.560 1.560 1.580 1.530 1.580 995,400 1.5526 -1.27%
2014-09-18 0 1.580 1.550 1.580 1.530 1.580 746,999 1,156,698 1.5485 1.580 1.550 1.580 1.530 1.580 746,999 1.5485 1.28%
2014-09-17 0 1.560 1.540 1.560 1.530 1.560 446,000 689,260 1.5454 1.560 1.540 1.560 1.530 1.560 446,000 1.5454 1.96%
2014-09-16 0 1.530 1.530 1.560 1.530 1.570 1,079,000 1,668,990 1.5468 1.530 1.530 1.560 1.530 1.570 1,079,000 1.5468 -1.92%
2014-09-15 0 1.560 1.560 1.570 1.560 1.600 1,568,000 2,458,870 1.5682 1.560 1.560 1.570 1.560 1.600 1,568,000 1.5682 -1.27%
2014-09-12 0 1.580 1.570 1.580 1.570 1.610 2,241,000 3,551,940 1.5850 1.580 1.570 1.580 1.570 1.610 2,241,000 1.5850 -1.25%
2014-09-11 0 1.600 1.590 1.600 1.600 1.630 2,651,000 4,268,540 1.6102 1.600 1.590 1.600 1.600 1.630 2,651,000 1.6102 0.00%
2014-09-10 0 1.600 1.590 1.600 1.590 1.620 1,229,000 1,971,800 1.6044 1.600 1.590 1.600 1.590 1.620 1,229,000 1.6044 -1.23%
2014-09-08 0 1.620 1.600 1.620 1.590 1.640 3,793,000 6,115,630 1.6123 1.620 1.600 1.620 1.590 1.640 3,793,000 1.6123 1.89%
2014-09-05 0 1.590 1.590 1.600 1.590 1.650 1,842,000 2,951,330 1.6022 1.590 1.590 1.600 1.590 1.650 1,842,000 1.6022 -2.45%
2014-09-04 0 1.630 1.620 1.630 1.620 1.680 4,473,000 7,349,600 1.6431 1.630 1.620 1.630 1.620 1.680 4,473,000 1.6431 1.24%
2014-09-03 0 1.610 1.610 1.620 1.600 1.640 2,212,000 3,572,690 1.6151 1.610 1.610 1.620 1.600 1.640 2,212,000 1.6151 -0.62%
2014-09-02 0 1.620 1.610 1.620 1.570 1.620 2,167,000 3,463,530 1.5983 1.620 1.610 1.620 1.570 1.620 2,167,000 1.5983 3.18%
2014-09-01 0 1.570 1.570 1.580 1.570 1.640 1,632,200 2,580,200 1.5808 1.570 1.570 1.580 1.570 1.640 1,632,200 1.5808 -1.87%
2014-08-29 0 1.600 1.580 1.600 1.580 1.650 4,423,000 7,086,260 1.6021 1.600 1.580 1.600 1.580 1.650 4,423,000 1.6021 -3.03%
2014-08-28 0 1.650 1.630 1.650 1.480 1.720 27,608,000 45,415,065 1.6450 1.650 1.630 1.650 1.480 1.720 27,608,000 1.6450 10.74%
2014-08-27 0 1.490 1.480 1.490 1.480 1.510 1,696,000 2,536,720 1.4957 1.490 1.480 1.490 1.480 1.510 1,696,000 1.4957 0.68%
2014-08-26 0 1.480 1.470 1.480 1.470 1.520 2,064,000 3,068,700 1.4868 1.480 1.470 1.480 1.470 1.520 2,064,000 1.4868 -1.33%
2014-08-25 0 1.500 1.500 1.520 1.480 1.500 3,671,992 5,459,278 1.4867 1.500 1.500 1.520 1.480 1.500 3,671,992 1.4867 0.00%
2014-08-22 0 1.500 1.490 1.500 1.490 1.520 1,074,600 1,616,852 1.5046 1.500 1.490 1.500 1.490 1.520 1,074,600 1.5046 -1.96%
2014-08-21 0 1.530 1.510 1.530 1.490 1.530 1,219,000 1,825,440 1.4975 1.530 1.510 1.530 1.490 1.530 1,219,000 1.4975 1.32%
2014-08-20 0 1.510 1.500 1.510 1.510 1.520 209,000 316,500 1.5144 1.510 1.500 1.510 1.510 1.520 209,000 1.5144 0.00%
2014-08-19 0 1.510 1.510 1.540 1.500 1.530 604,000 913,060 1.5117 1.510 1.510 1.540 1.500 1.530 604,000 1.5117 -1.95%
2014-08-18 0 1.540 1.530 1.550 1.520 1.560 431,000 660,980 1.5336 1.540 1.530 1.550 1.520 1.560 431,000 1.5336 -1.91%
2014-08-15 0 1.570 1.560 1.570 1.560 1.590 1,331,000 2,093,060 1.5725 1.570 1.560 1.570 1.560 1.590 1,331,000 1.5725 0.00%
2014-08-14 0 1.570 1.550 1.570 1.530 1.600 768,000 1,200,530 1.5632 1.570 1.550 1.570 1.530 1.600 768,000 1.5632 0.00%
2014-08-13 0 1.570 1.560 1.570 1.540 1.590 604,000 942,310 1.5601 1.570 1.560 1.570 1.540 1.590 604,000 1.5601 0.00%
2014-08-12 0 1.570 1.560 1.570 1.550 1.580 1,478,000 2,302,450 1.5578 1.570 1.560 1.570 1.550 1.580 1,478,000 1.5578 -2.48%
2014-08-11 0 1.610 1.600 1.610 1.560 1.610 2,236,000 3,529,970 1.5787 1.610 1.600 1.610 1.560 1.610 2,236,000 1.5787 2.55%
2014-08-08 0 1.570 1.560 1.580 1.550 1.600 552,000 868,440 1.5733 1.570 1.560 1.580 1.550 1.600 552,000 1.5733 -1.26%
2014-08-07 0 1.590 1.580 1.600 1.570 1.620 1,456,000 2,329,270 1.5998 1.590 1.580 1.600 1.570 1.620 1,456,000 1.5998 0.63%
2014-08-06 0 1.580 1.580 1.590 1.580 1.590 167,000 264,010 1.5809 1.580 1.580 1.590 1.580 1.590 167,000 1.5809 -0.63%
2014-08-05 0 1.590 1.590 1.600 1.580 1.600 756,001 1,198,991 1.5860 1.590 1.590 1.600 1.580 1.600 756,001 1.5860 0.63%
2014-08-04 0 1.580 1.570 1.580 1.550 1.600 1,314,000 2,083,310 1.5855 1.580 1.570 1.580 1.550 1.600 1,314,000 1.5855 1.94%
2014-08-01 0 1.550 1.530 1.550 1.530 1.550 324,000 499,170 1.5406 1.550 1.530 1.550 1.530 1.550 324,000 1.5406 -1.90%
2014-07-31 0 1.580 1.570 1.580 1.530 1.590 581,000 909,870 1.5660 1.580 1.570 1.580 1.530 1.590 581,000 1.5660 0.00%
2014-07-30 0 1.580 1.530 1.590 1.540 1.590 1,712,000 2,702,000 1.5783 1.580 1.530 1.590 1.540 1.590 1,712,000 1.5783 0.64%
2014-07-29 0 1.570 1.570 1.580 1.520 1.580 1,184,000 1,847,730 1.5606 1.570 1.570 1.580 1.520 1.580 1,184,000 1.5606 1.95%
2014-07-28 0 1.540 1.520 1.540 1.480 1.630 3,273,000 5,114,250 1.5626 1.540 1.520 1.540 1.480 1.630 3,273,000 1.5626 -3.75%
2014-07-25 0 1.600 1.590 1.600 1.580 1.630 1,612,000 2,594,830 1.6097 1.600 1.590 1.600 1.580 1.630 1,612,000 1.6097 -1.23%
2014-07-24 0 1.620 1.620 1.630 1.590 1.640 3,749,000 6,072,890 1.6199 1.620 1.620 1.630 1.590 1.640 3,749,000 1.6199 0.00%
2014-07-23 0 1.620 1.610 1.620 1.540 1.620 5,278,000 8,337,540 1.5797 1.620 1.610 1.620 1.540 1.620 5,278,000 1.5797 3.18%
2014-07-22 0 1.570 1.560 1.570 1.500 1.570 4,782,000 7,424,000 1.5525 1.570 1.560 1.570 1.500 1.570 4,782,000 1.5525 3.97%
2014-07-21 0 1.510 1.500 1.510 1.490 1.510 525,000 789,830 1.5044 1.510 1.500 1.510 1.490 1.510 525,000 1.5044 0.67%
2014-07-18 0 1.500 1.490 1.500 1.490 1.520 430,000 644,190 1.4981 1.500 1.490 1.500 1.490 1.520 430,000 1.4981 -0.66%
2014-07-17 0 1.510 1.500 1.520 1.490 1.510 306,000 459,130 1.5004 1.510 1.500 1.520 1.490 1.510 306,000 1.5004 1.34%
2014-07-16 0 1.490 1.490 1.500 1.480 1.510 454,000 677,720 1.4928 1.490 1.490 1.500 1.480 1.510 454,000 1.4928 0.00%
2014-07-15 0 1.490 1.490 1.510 1.490 1.520 2,857,000 4,293,476 1.5028 1.490 1.490 1.510 1.490 1.520 2,857,000 1.5028 -1.97%
2014-07-14 0 1.520 1.520 1.530 1.520 1.570 978,421 1,495,128 1.5281 1.520 1.520 1.530 1.520 1.570 978,421 1.5281 -0.65%
2014-07-11 0 1.530 1.520 1.530 1.510 1.540 658,000 1,002,800 1.5240 1.530 1.520 1.530 1.510 1.540 658,000 1.5240 -1.29%
2014-07-10 0 1.550 1.530 1.550 1.490 1.560 3,246,000 4,991,890 1.5379 1.550 1.530 1.550 1.490 1.560 3,246,000 1.5379 4.03%
2014-07-09 0 1.490 1.480 1.490 1.470 1.520 2,205,000 3,291,220 1.4926 1.490 1.480 1.490 1.470 1.520 2,205,000 1.4926 -2.61%
2014-07-08 0 1.530 1.530 1.540 1.510 1.560 3,890,000 5,950,572 1.5297 1.530 1.530 1.540 1.510 1.560 3,890,000 1.5297 -1.29%
2014-07-07 0 1.550 1.540 1.550 1.460 1.550 5,938,579 9,030,606 1.5207 1.550 1.540 1.550 1.460 1.550 5,938,579 1.5207 6.16%
2014-07-04 0 1.460 1.460 1.470 1.440 1.500 597,000 880,760 1.4753 1.460 1.460 1.470 1.440 1.500 597,000 1.4753 -1.35%
2014-07-03 0 1.480 1.460 1.480 1.450 1.490 2,321,000 3,405,830 1.4674 1.480 1.460 1.480 1.450 1.490 2,321,000 1.4674 2.78%
2014-07-02 0 1.440 1.440 1.450 1.410 1.450 709,400 1,021,936 1.4406 1.440 1.440 1.450 1.410 1.450 709,400 1.4406 2.13%
2014-06-30 0 1.410 1.410 1.430 1.400 1.440 579,000 820,250 1.4167 1.410 1.410 1.430 1.400 1.440 579,000 1.4167 0.00%
2014-06-27 0 1.410 1.410 1.420 1.370 1.420 968,000 1,346,560 1.3911 1.410 1.410 1.420 1.370 1.420 968,000 1.3911 0.00%
2014-06-26 0 1.410 1.400 1.410 1.370 1.420 536,000 746,800 1.3933 1.410 1.400 1.410 1.370 1.420 536,000 1.3933 2.17%
2014-06-25 0 1.380 1.360 1.390 1.350 1.380 52,701 71,775 1.3619 1.380 1.360 1.390 1.350 1.380 52,701 1.3619 1.47%
2014-06-24 0 1.360 1.360 1.380 1.360 1.390 175,000 240,180 1.3725 1.360 1.360 1.380 1.360 1.390 175,000 1.3725 -1.45%
2014-06-23 0 1.380 1.370 1.380 1.380 1.400 432,000 598,900 1.3863 1.380 1.370 1.380 1.380 1.400 432,000 1.3863 -0.72%
2014-06-20 0 1.390 1.380 1.390 1.370 1.480 1,100,000 1,542,770 1.4025 1.390 1.380 1.390 1.370 1.480 1,100,000 1.4025 2.21%
2014-06-19 0 1.360 1.360 1.370 1.360 1.380 339,000 464,110 1.3691 1.360 1.360 1.370 1.360 1.380 339,000 1.3691 -0.73%
2014-06-18 0 1.370 1.370 1.400 1.370 1.400 235,000 326,980 1.3914 1.370 1.370 1.400 1.370 1.400 235,000 1.3914 -0.72%
2014-06-17 0 1.380 1.370 1.390 1.370 1.420 438,000 609,640 1.3919 1.380 1.370 1.390 1.370 1.420 438,000 1.3919 -0.72%
2014-06-16 0 1.390 1.390 1.400 1.360 1.400 1,002,000 1,388,200 1.3854 1.390 1.390 1.400 1.360 1.400 1,002,000 1.3854 0.00%
2014-06-13 0 1.390 1.370 1.390 1.360 1.400 940,000 1,298,630 1.3815 1.390 1.370 1.390 1.360 1.400 940,000 1.3815 2.21%
2014-06-12 0 1.360 1.340 1.360 1.310 1.360 1,199,000 1,606,390 1.3398 1.360 1.340 1.360 1.310 1.360 1,199,000 1.3398 3.82%
2014-06-11 0 1.310 1.310 1.320 1.300 1.340 942,000 1,245,590 1.3223 1.310 1.310 1.320 1.300 1.340 942,000 1.3223 -1.50%
2014-06-10 0 1.330 1.310 1.330 1.290 1.330 1,429,000 1,875,810 1.3127 1.330 1.310 1.330 1.290 1.330 1,429,000 1.3127 1.53%
2014-06-09 0 1.310 1.300 1.310 1.300 1.320 290,000 379,900 1.3100 1.310 1.300 1.310 1.300 1.320 290,000 1.3100 0.77%
2014-06-06 0 1.300 1.290 1.310 1.290 1.310 286,000 372,440 1.3022 1.300 1.290 1.310 1.290 1.310 286,000 1.3022 0.00%
2014-06-05 0 1.300 1.300 1.310 1.300 1.310 225,000 292,970 1.3021 1.300 1.300 1.310 1.300 1.310 225,000 1.3021 0.78%
2014-06-04 0 1.290 1.290 1.310 1.290 1.320 380,000 495,525 1.3040 1.290 1.290 1.310 1.290 1.320 380,000 1.3040 -0.77%
2014-06-03 0 1.300 1.300 1.310 1.290 1.320 383,000 499,540 1.3043 1.300 1.300 1.310 1.290 1.320 383,000 1.3043 0.78%
2014-05-30 0 1.290 1.270 1.310 1.260 1.350 4,610,927 5,936,637 1.2875 1.290 1.270 1.310 1.260 1.350 4,610,927 1.2875 -2.27%
2014-05-29 0 1.320 1.320 1.330 1.310 1.340 237,000 312,560 1.3188 1.320 1.320 1.330 1.310 1.340 237,000 1.3188 0.00%
2014-05-28 0 1.320 1.320 1.330 1.310 1.350 128,000 169,140 1.3214 1.320 1.320 1.330 1.310 1.350 128,000 1.3214 0.76%
2014-05-27 0 1.310 1.310 1.330 1.300 1.330 172,000 226,270 1.3155 1.310 1.310 1.330 1.300 1.330 172,000 1.3155 0.00%
2014-05-26 0 1.310 1.300 1.320 1.310 1.330 662,000 872,500 1.3180 1.310 1.300 1.320 1.310 1.330 662,000 1.3180 -0.76%
2014-05-23 0 1.320 1.310 1.320 1.310 1.350 417,000 552,620 1.3252 1.320 1.310 1.320 1.310 1.350 417,000 1.3252 0.76%
2014-05-22 0 1.310 1.310 1.320 1.300 1.340 943,000 1,234,430 1.3090 1.310 1.310 1.320 1.300 1.340 943,000 1.3090 -0.76%
2014-05-21 0 1.320 1.320 1.340 1.320 1.330 109,000 144,635 1.3269 1.320 1.320 1.340 1.320 1.330 109,000 1.3269 -1.49%
2014-05-20 0 1.340 1.340 1.350 1.330 1.350 288,000 386,930 1.3435 1.340 1.340 1.350 1.330 1.350 288,000 1.3435 0.75%
2014-05-19 0 1.330 1.320 1.330 1.320 1.340 176,000 233,770 1.3282 1.330 1.320 1.330 1.320 1.340 176,000 1.3282 -1.48%
2014-05-16 0 1.350 1.340 1.350 1.330 1.350 274,000 368,720 1.3457 1.350 1.340 1.350 1.330 1.350 274,000 1.3457 -0.74%
2014-05-15 0 1.360 1.360 1.370 1.330 1.390 529,000 715,170 1.3519 1.360 1.360 1.370 1.330 1.390 529,000 1.3519 -0.73%
2014-05-14 0 1.370 1.360 1.370 1.330 1.380 665,000 894,020 1.3444 1.370 1.360 1.370 1.330 1.380 665,000 1.3444 3.01%
2014-05-13 0 1.330 1.330 1.340 1.330 1.350 171,000 228,830 1.3382 1.330 1.330 1.340 1.330 1.350 171,000 1.3382 0.00%
2014-05-12 0 1.330 1.320 1.350 1.320 1.360 390,000 520,140 1.3337 1.330 1.320 1.350 1.320 1.360 390,000 1.3337 -1.48%
2014-05-09 0 1.350 1.350 1.360 1.300 1.350 997,000 1,316,545 1.3205 1.350 1.350 1.360 1.300 1.350 997,000 1.3205 0.75%
2014-05-08 0 1.340 1.340 1.350 1.320 1.360 1,076,000 1,440,180 1.3385 1.340 1.340 1.350 1.320 1.360 1,076,000 1.3385 -2.19%
2014-05-07 0 1.370 1.360 1.370 1.350 1.380 109,000 149,410 1.3707 1.370 1.360 1.370 1.350 1.380 109,000 1.3707 0.00%
2014-05-05 0 1.370 1.360 1.380 1.350 1.380 299,000 408,720 1.3670 1.370 1.360 1.380 1.350 1.380 299,000 1.3670 -2.14%
2014-05-02 0 1.400 1.390 1.400 1.370 1.400 4,200,000 5,804,030 1.3819 1.400 1.390 1.400 1.370 1.400 4,200,000 1.3819 1.45%
2014-04-30 0 1.380 1.380 1.390 1.380 1.400 233,000 322,265 1.3831 1.380 1.380 1.390 1.380 1.400 233,000 1.3831 -1.43%
2014-04-29 0 1.400 1.380 1.400 1.350 1.410 1,141,000 1,585,020 1.3891 1.400 1.380 1.400 1.350 1.410 1,141,000 1.3891 0.00%
2014-04-28 0 1.400 1.400 1.410 1.400 1.430 1,031,000 1,448,200 1.4047 1.400 1.400 1.410 1.400 1.430 1,031,000 1.4047 -2.78%
2014-04-25 0 1.440 1.440 1.450 1.430 1.460 877,000 1,263,820 1.4411 1.440 1.440 1.450 1.430 1.460 877,000 1.4411 -0.69%
2014-04-24 0 1.450 1.450 1.470 1.440 1.470 296,000 429,815 1.4521 1.450 1.450 1.470 1.440 1.470 296,000 1.4521 0.00%
2014-04-23 0 1.450 1.450 1.470 1.420 1.460 645,000 930,155 1.4421 1.450 1.450 1.470 1.420 1.460 645,000 1.4421 -0.68%
2014-04-22 0 1.460 1.450 1.460 1.410 1.460 1,456,000 2,077,790 1.4271 1.460 1.450 1.460 1.410 1.460 1,456,000 1.4271 2.82%
2014-04-17 0 1.420 1.420 1.430 1.410 1.470 1,837,500 2,640,195 1.4368 1.420 1.420 1.430 1.410 1.470 1,837,500 1.4368 -2.74%
2014-04-16 0 1.460 1.450 1.460 1.440 1.460 586,000 849,580 1.4498 1.460 1.450 1.460 1.440 1.460 586,000 1.4498 0.00%
2014-04-15 0 1.460 1.450 1.460 1.420 1.490 1,961,000 2,839,491 1.4480 1.460 1.450 1.460 1.420 1.490 1,961,000 1.4480 2.10%
2014-04-14 0 1.430 1.430 1.440 1.390 1.440 1,165,000 1,644,710 1.4118 1.430 1.430 1.440 1.390 1.440 1,165,000 1.4118 1.42%
2014-04-11 0 1.410 1.410 1.420 1.410 1.440 759,000 1,080,960 1.4242 1.410 1.410 1.420 1.410 1.440 759,000 1.4242 -0.70%
2014-04-10 0 1.420 1.410 1.430 1.380 1.440 2,734,189 3,873,209 1.4166 1.420 1.410 1.430 1.380 1.440 2,734,189 1.4166 1.43%
2014-04-09 0 1.400 1.380 1.400 1.380 1.430 2,522,000 3,523,300 1.3970 1.400 1.380 1.400 1.380 1.430 2,522,000 1.3970 0.72%
2014-04-08 0 1.390 1.390 1.400 1.380 1.420 3,511,000 4,910,130 1.3985 1.390 1.390 1.400 1.380 1.420 3,511,000 1.3985 -1.42%
2014-04-07 0 1.410 1.410 1.420 1.410 1.450 2,362,000 3,352,190 1.4192 1.410 1.410 1.420 1.410 1.450 2,362,000 1.4192 -2.08%
2014-04-04 0 1.440 1.430 1.440 1.410 1.500 5,674,000 8,251,340 1.4542 1.440 1.430 1.440 1.410 1.500 5,674,000 1.4542 2.13%
2014-04-03 0 1.410 1.400 1.420 1.340 1.440 6,216,000 8,708,540 1.4010 1.410 1.400 1.420 1.340 1.440 6,216,000 1.4010 6.82%
2014-04-02 0 1.320 1.300 1.320 1.260 1.320 1,497,492 1,932,284 1.2903 1.320 1.300 1.320 1.260 1.320 1,497,492 1.2903 4.76%
2014-04-01 0 1.260 1.260 1.280 1.240 1.300 3,978,000 5,076,560 1.2762 1.260 1.260 1.280 1.240 1.300 3,978,000 1.2762 -3.08%
2014-03-31 0 1.300 1.280 1.300 1.260 1.370 6,092,000 7,851,800 1.2889 1.300 1.280 1.300 1.260 1.370 6,092,000 1.2889 -3.70%
2014-03-28 0 1.350 1.350 1.370 1.340 1.380 1,806,000 2,466,672 1.3658 1.350 1.350 1.370 1.340 1.380 1,806,000 1.3658 -0.74%
2014-03-27 0 1.360 1.350 1.380 1.300 1.420 3,429,000 4,654,890 1.3575 1.360 1.350 1.380 1.300 1.420 3,429,000 1.3575 -4.23%
2014-03-26 0 1.420 1.420 1.440 1.420 1.480 2,288,000 3,297,790 1.4413 1.420 1.420 1.440 1.420 1.480 2,288,000 1.4413 -1.39%
2014-03-25 0 1.440 1.440 1.450 1.420 1.480 1,126,508 1,620,416 1.4384 1.440 1.440 1.450 1.420 1.480 1,126,508 1.4384 -2.70%
2014-03-24 0 1.480 1.480 1.490 1.430 1.490 4,658,000 6,790,200 1.4578 1.480 1.480 1.490 1.430 1.490 4,658,000 1.4578 0.00%
2014-03-21 0 1.480 1.470 1.510 1.450 1.510 2,113,000 3,092,010 1.4633 1.480 1.470 1.510 1.450 1.510 2,113,000 1.4633 0.68%
2014-03-20 0 1.470 1.470 1.480 1.450 1.480 411,000 605,540 1.4733 1.470 1.470 1.480 1.450 1.480 411,000 1.4733 0.00%
2014-03-19 0 1.470 1.470 1.480 1.470 1.510 784,000 1,155,950 1.4744 1.470 1.470 1.480 1.470 1.510 784,000 1.4744 -2.00%
2014-03-18 0 1.500 1.500 1.510 1.460 1.510 815,000 1,208,680 1.4830 1.500 1.500 1.510 1.460 1.510 815,000 1.4830 2.74%
2014-03-17 0 1.460 1.460 1.480 1.450 1.470 150,000 219,610 1.4641 1.460 1.460 1.480 1.450 1.470 150,000 1.4641 0.00%
2014-03-14 0 1.460 1.460 1.480 1.460 1.500 414,000 610,020 1.4735 1.460 1.460 1.480 1.460 1.500 414,000 1.4735 -3.31%
2014-03-13 0 1.510 1.500 1.520 1.470 1.550 629,000 963,260 1.5314 1.510 1.500 1.520 1.470 1.550 629,000 1.5314 1.34%
2014-03-12 0 1.490 1.480 1.500 1.450 1.510 937,000 1,390,070 1.4835 1.490 1.480 1.500 1.450 1.510 937,000 1.4835 -0.67%
2014-03-11 0 1.500 1.500 1.510 1.490 1.520 368,000 552,240 1.5007 1.500 1.500 1.510 1.490 1.520 368,000 1.5007 -1.32%
2014-03-10 0 1.520 1.490 1.530 1.490 1.530 1,812,000 2,736,390 1.5101 1.520 1.490 1.530 1.490 1.530 1,812,000 1.5101 -0.65%
2014-03-07 0 1.530 1.530 1.540 1.500 1.560 747,000 1,139,720 1.5257 1.530 1.530 1.540 1.500 1.560 747,000 1.5257 -0.65%
2014-03-06 0 1.540 1.540 1.550 1.530 1.560 709,000 1,098,980 1.5500 1.540 1.540 1.550 1.530 1.560 709,000 1.5500 0.65%
2014-03-05 0 1.530 1.520 1.540 1.500 1.550 1,739,000 2,652,980 1.5256 1.530 1.520 1.540 1.500 1.550 1,739,000 1.5256 4.08%
2014-03-04 0 1.470 1.460 1.490 1.450 1.500 1,790,000 2,623,870 1.4658 1.470 1.460 1.490 1.450 1.500 1,790,000 1.4658 0.68%
2014-03-03 0 1.460 1.460 1.480 1.450 1.480 402,000 590,620 1.4692 1.460 1.460 1.480 1.450 1.480 402,000 1.4692 -1.35%
2014-02-28 0 1.480 1.470 1.480 1.470 1.510 775,300 1,155,855 1.4908 1.480 1.470 1.480 1.470 1.510 775,300 1.4908 -1.33%
2014-02-27 0 1.500 1.500 1.510 1.480 1.510 746,000 1,118,450 1.4993 1.500 1.500 1.510 1.480 1.510 746,000 1.4993 -0.66%
2014-02-26 0 1.510 1.500 1.520 1.470 1.510 585,000 876,480 1.4983 1.510 1.500 1.520 1.470 1.510 585,000 1.4983 1.34%
2014-02-25 0 1.490 1.470 1.490 1.470 1.520 972,000 1,451,380 1.4932 1.490 1.470 1.490 1.470 1.520 972,000 1.4932 1.36%
2014-02-24 0 1.470 1.470 1.500 1.460 1.560 4,125,000 6,178,450 1.4978 1.470 1.470 1.500 1.460 1.560 4,125,000 1.4978 -4.55%
2014-02-21 0 1.540 1.540 1.560 1.540 1.580 972,000 1,514,760 1.5584 1.540 1.540 1.560 1.540 1.580 972,000 1.5584 -0.65%
2014-02-20 0 1.550 1.550 1.560 1.550 1.590 863,000 1,354,800 1.5699 1.550 1.550 1.560 1.550 1.590 863,000 1.5699 -3.13%
2014-02-19 0 1.600 1.600 1.610 1.580 1.610 477,000 759,890 1.5931 1.600 1.600 1.610 1.580 1.610 477,000 1.5931 0.00%
2014-02-18 0 1.600 1.580 1.610 1.570 1.620 797,000 1,266,330 1.5889 1.600 1.580 1.610 1.570 1.620 797,000 1.5889 -0.62%
2014-02-17 0 1.610 1.600 1.610 1.590 1.610 597,000 955,760 1.6009 1.610 1.600 1.610 1.590 1.610 597,000 1.6009 0.62%
2014-02-14 0 1.600 1.580 1.610 1.580 1.640 1,819,000 2,919,080 1.6048 1.600 1.580 1.610 1.580 1.640 1,819,000 1.6048 -1.84%
2014-02-13 0 1.630 1.610 1.630 1.600 1.640 648,000 1,046,860 1.6155 1.630 1.610 1.630 1.600 1.640 648,000 1.6155 -0.61%
2014-02-12 0 1.640 1.630 1.640 1.620 1.660 225,000 368,760 1.6389 1.640 1.630 1.640 1.620 1.660 225,000 1.6389 1.23%
2014-02-11 0 1.620 1.620 1.630 1.620 1.650 381,000 622,310 1.6334 1.620 1.620 1.630 1.620 1.650 381,000 1.6334 0.00%
2014-02-10 0 1.620 1.620 1.630 1.580 1.640 756,000 1,227,060 1.6231 1.620 1.620 1.630 1.580 1.640 756,000 1.6231 -1.22%
2014-02-07 0 1.640 1.620 1.650 1.580 1.640 1,462,700 2,354,128 1.6094 1.640 1.620 1.650 1.580 1.640 1,462,700 1.6094 2.50%
2014-02-06 0 1.600 1.590 1.610 1.560 1.620 1,615,000 2,553,950 1.5814 1.600 1.590 1.610 1.560 1.620 1,615,000 1.5814 0.63%
2014-02-05 0 1.590 1.580 1.610 1.560 1.650 1,610,000 2,556,240 1.5877 1.590 1.580 1.610 1.560 1.650 1,610,000 1.5877 3.25%
2014-02-04 0 1.540 1.540 1.570 1.530 1.600 1,328,000 2,065,430 1.5553 1.540 1.540 1.570 1.530 1.600 1,328,000 1.5553 -3.75%
2014-01-30 0 1.600 1.600 1.620 1.540 1.610 658,000 1,033,080 1.5700 1.600 1.600 1.620 1.540 1.610 658,000 1.5700 2.56%
2014-01-29 0 1.560 1.560 1.580 1.560 1.590 834,000 1,310,725 1.5716 1.560 1.560 1.580 1.560 1.590 834,000 1.5716 0.00%
2014-01-28 0 1.560 1.560 1.590 1.550 1.600 838,000 1,324,050 1.5800 1.560 1.560 1.590 1.550 1.600 838,000 1.5800 -1.27%
2014-01-27 0 1.580 1.550 1.580 1.530 1.590 2,855,000 4,432,930 1.5527 1.580 1.550 1.580 1.530 1.590 2,855,000 1.5527 -3.07%
2014-01-24 0 1.630 1.620 1.630 1.610 1.670 1,266,000 2,065,570 1.6316 1.630 1.620 1.630 1.610 1.670 1,266,000 1.6316 -2.40%
2014-01-23 0 1.670 1.640 1.680 1.630 1.690 120,000 199,220 1.6602 1.670 1.640 1.680 1.630 1.690 120,000 1.6602 -1.76%
2014-01-22 0 1.700 1.690 1.710 1.610 1.710 3,597,000 6,013,470 1.6718 1.700 1.690 1.710 1.610 1.710 3,597,000 1.6718 4.94%
2014-01-21 0 1.620 1.600 1.620 1.580 1.640 1,337,000 2,141,710 1.6019 1.620 1.600 1.620 1.580 1.640 1,337,000 1.6019 2.53%
2014-01-20 0 1.580 1.580 1.590 1.570 1.640 2,237,000 3,550,330 1.5871 1.580 1.580 1.590 1.570 1.640 2,237,000 1.5871 -3.07%
2014-01-17 0 1.630 1.630 1.640 1.600 1.670 985,000 1,614,190 1.6388 1.630 1.630 1.640 1.600 1.670 985,000 1.6388 1.87%
2014-01-16 0 1.600 1.600 1.610 1.600 1.680 2,275,000 3,700,160 1.6264 1.600 1.600 1.610 1.600 1.680 2,275,000 1.6264 -5.33%
2014-01-15 0 1.690 1.690 1.700 1.690 1.700 408,000 692,220 1.6966 1.690 1.690 1.700 1.690 1.700 408,000 1.6966 -0.59%
2014-01-14 0 1.700 1.700 1.720 1.680 1.720 879,200 1,496,200 1.7018 1.700 1.700 1.720 1.680 1.720 879,200 1.7018 -0.58%
2014-01-13 0 1.710 1.710 1.730 1.710 1.770 855,000 1,479,330 1.7302 1.710 1.710 1.730 1.710 1.770 855,000 1.7302 -1.72%
2014-01-10 0 1.740 1.730 1.740 1.700 1.740 2,962,000 5,090,130 1.7185 1.740 1.730 1.740 1.700 1.740 2,962,000 1.7185 2.35%
2014-01-09 0 1.700 1.700 1.720 1.700 1.750 899,000 1,541,870 1.7151 1.700 1.700 1.720 1.700 1.750 899,000 1.7151 -2.86%
2014-01-08 0 1.750 1.720 1.760 1.720 1.770 679,000 1,183,670 1.7433 1.750 1.720 1.760 1.720 1.770 679,000 1.7433 1.74%
2014-01-07 0 1.720 1.720 1.730 1.680 1.730 919,000 1,574,970 1.7138 1.720 1.720 1.730 1.680 1.730 919,000 1.7138 0.00%
2014-01-06 0 1.720 1.720 1.740 1.720 1.770 293,000 506,880 1.7300 1.720 1.720 1.740 1.720 1.770 293,000 1.7300 -2.82%
2014-01-03 0 1.770 1.770 1.780 1.760 1.810 900,000 1,592,930 1.7699 1.770 1.770 1.780 1.760 1.810 900,000 1.7699 -1.67%
2014-01-02 0 1.800 1.800 1.810 1.730 1.820 2,103,000 3,750,990 1.7836 1.800 1.800 1.810 1.730 1.820 2,103,000 1.7836 2.27%
2013-12-31 0 1.760 1.750 1.760 1.740 1.760 808,000 1,413,240 1.7491 1.760 1.750 1.760 1.740 1.760 808,000 1.7491 0.57%
2013-12-30 0 1.750 1.740 1.770 1.690 1.770 936,000 1,618,004 1.7286 1.750 1.740 1.770 1.690 1.770 936,000 1.7286 2.94%
2013-12-27 0 1.700 1.700 1.720 1.680 1.720 620,000 1,052,190 1.6971 1.700 1.700 1.720 1.680 1.720 620,000 1.6971 -0.58%
2013-12-24 0 1.710 1.710 1.720 1.700 1.720 262,130 447,384 1.7067 1.710 1.710 1.720 1.700 1.720 262,130 1.7067 -0.58%
2013-12-23 0 1.720 1.700 1.720 1.680 1.720 205,000 346,860 1.6920 1.720 1.700 1.720 1.680 1.720 205,000 1.6920 1.18%
2013-12-20 0 1.700 1.700 1.720 1.680 1.730 1,153,000 1,958,780 1.6989 1.700 1.700 1.720 1.680 1.730 1,153,000 1.6989 -1.16%
2013-12-19 0 1.720 1.710 1.720 1.710 1.730 794,000 1,365,140 1.7193 1.720 1.710 1.720 1.710 1.730 794,000 1.7193 0.00%
2013-12-18 0 1.720 1.720 1.730 1.710 1.770 558,000 968,050 1.7349 1.720 1.720 1.730 1.710 1.770 558,000 1.7349 0.58%
2013-12-17 0 1.710 1.710 1.720 1.710 1.740 309,000 533,670 1.7271 1.710 1.710 1.720 1.710 1.740 309,000 1.7271 -1.72%
2013-12-16 0 1.740 1.720 1.740 1.720 1.770 1,083,000 1,891,420 1.7465 1.740 1.720 1.740 1.720 1.770 1,083,000 1.7465 0.00%
2013-12-13 0 1.740 1.740 1.750 1.730 1.760 1,254,000 2,189,070 1.7457 1.740 1.740 1.750 1.730 1.760 1,254,000 1.7457 0.00%
2013-12-12 0 1.740 1.740 1.750 1.720 1.770 838,000 1,466,570 1.7501 1.740 1.740 1.750 1.720 1.770 838,000 1.7501 0.00%
2013-12-11 0 1.740 1.740 1.750 1.730 1.810 1,705,000 3,001,180 1.7602 1.740 1.740 1.750 1.730 1.810 1,705,000 1.7602 -3.87%
2013-12-10 0 1.810 1.810 1.820 1.800 1.860 1,212,000 2,201,680 1.8166 1.810 1.810 1.820 1.800 1.860 1,212,000 1.8166 -2.16%
2013-12-09 0 1.850 1.830 1.850 1.820 1.870 1,297,000 2,393,120 1.8451 1.850 1.830 1.850 1.820 1.870 1,297,000 1.8451 1.09%
2013-12-06 0 1.830 1.830 1.850 1.810 1.850 1,021,000 1,868,270 1.8298 1.830 1.830 1.850 1.810 1.850 1,021,000 1.8298 -0.54%
2013-12-05 0 1.840 1.840 1.850 1.810 1.860 2,196,000 4,038,770 1.8391 1.840 1.840 1.850 1.810 1.860 2,196,000 1.8391 0.00%
2013-12-04 0 1.840 1.830 1.840 1.810 1.880 1,862,000 3,426,295 1.8401 1.840 1.830 1.840 1.810 1.880 1,862,000 1.8401 0.55%
2013-12-03 0 1.830 1.830 1.840 1.740 1.850 4,469,000 8,094,020 1.8111 1.830 1.830 1.840 1.740 1.850 4,469,000 1.8111 3.98%
2013-12-02 0 1.760 1.750 1.770 1.730 1.770 1,666,000 2,924,250 1.7553 1.760 1.750 1.770 1.730 1.770 1,666,000 1.7553 1.73%
2013-11-29 0 1.730 1.730 1.740 1.720 1.750 3,194,000 5,542,670 1.7353 1.730 1.730 1.740 1.720 1.750 3,194,000 1.7353 0.58%
2013-11-28 0 1.720 1.710 1.720 1.710 1.820 4,980,000 8,705,935 1.7482 1.720 1.710 1.720 1.710 1.820 4,980,000 1.7482 -4.44%
2013-11-27 0 1.800 1.780 1.800 1.740 1.810 3,674,000 6,578,400 1.7905 1.800 1.780 1.800 1.740 1.810 3,674,000 1.7905 4.65%
2013-11-26 0 1.720 1.720 1.730 1.720 1.780 4,975,000 8,716,512 1.7521 1.720 1.720 1.730 1.720 1.780 4,975,000 1.7521 -2.27%
2013-11-25 0 1.760 1.760 1.770 1.760 1.880 6,631,000 11,949,715 1.8021 1.760 1.760 1.770 1.760 1.880 6,631,000 1.8021 -5.88%
2013-11-22 0 1.870 1.870 1.880 1.840 1.900 2,147,000 4,030,480 1.8773 1.870 1.870 1.880 1.840 1.900 2,147,000 1.8773 0.00%
2013-11-21 0 1.870 1.860 1.870 1.830 1.920 4,781,000 8,946,040 1.8712 1.870 1.860 1.870 1.830 1.920 4,781,000 1.8712 -3.11%
2013-11-20 0 1.930 1.920 1.930 1.900 1.980 3,117,000 6,012,520 1.9289 1.930 1.920 1.930 1.900 1.980 3,117,000 1.9289 -1.53%
2013-11-19 0 1.960 1.950 1.960 1.930 2.030 3,934,300 7,779,615 1.9774 1.960 1.950 1.960 1.930 2.030 3,934,300 1.9774 -2.97%
2013-11-18 0 2.020 2.010 2.020 1.950 2.020 5,770,000 11,501,530 1.9933 2.020 2.010 2.020 1.950 2.020 5,770,000 1.9933 3.06%
2013-11-15 0 1.960 1.950 1.960 1.920 1.990 3,266,000 6,394,960 1.9580 1.960 1.950 1.960 1.920 1.990 3,266,000 1.9580 0.51%
2013-11-14 0 1.950 1.940 1.950 1.860 1.980 7,696,000 14,859,500 1.9308 1.950 1.940 1.950 1.860 1.980 7,696,000 1.9308 4.28%
2013-11-13 0 1.870 1.860 1.870 1.820 1.940 4,737,000 8,946,530 1.8886 1.870 1.860 1.870 1.820 1.940 4,737,000 1.8886 -0.53%
2013-11-12 0 1.880 1.880 1.890 1.770 1.910 13,457,000 25,029,970 1.8600 1.880 1.880 1.890 1.770 1.910 13,457,000 1.8600 6.21%
2013-11-11 0 1.770 1.770 1.780 1.710 1.790 2,685,000 4,729,010 1.7613 1.770 1.770 1.780 1.710 1.790 2,685,000 1.7613 3.51%
2013-11-08 0 1.710 1.700 1.710 1.700 1.760 1,496,000 2,566,330 1.7155 1.710 1.700 1.710 1.700 1.760 1,496,000 1.7155 -2.84%
2013-11-07 0 1.760 1.760 1.770 1.730 1.790 5,013,000 8,880,500 1.7715 1.760 1.760 1.770 1.730 1.790 5,013,000 1.7715 -1.68%
2013-11-06 0 1.790 1.790 1.800 1.770 1.830 3,761,000 6,773,475 1.8010 1.790 1.790 1.800 1.770 1.830 3,761,000 1.8010 0.00%
2013-11-05 0 1.790 1.790 1.800 1.730 1.830 14,266,333 25,549,949 1.7909 1.790 1.790 1.800 1.730 1.830 14,266,333 1.7909 1.13%
2013-11-04 0 1.770 1.770 1.780 1.640 1.780 9,151,201 15,745,192 1.7206 1.770 1.770 1.780 1.640 1.780 9,151,201 1.7206 7.27%
2013-11-01 0 1.650 1.650 1.660 1.630 1.670 2,982,000 4,906,460 1.6454 1.650 1.650 1.660 1.630 1.670 2,982,000 1.6454 1.23%
2013-10-31 0 1.630 1.620 1.630 1.600 1.640 3,788,000 6,161,160 1.6265 1.630 1.620 1.630 1.600 1.640 3,788,000 1.6265 0.62%
2013-10-30 0 1.620 1.610 1.620 1.590 1.620 2,227,000 3,587,330 1.6108 1.620 1.610 1.620 1.590 1.620 2,227,000 1.6108 1.89%
2013-10-29 0 1.590 1.580 1.590 1.590 1.610 1,684,000 2,684,940 1.5944 1.590 1.580 1.590 1.590 1.610 1,684,000 1.5944 -0.62%
2013-10-28 0 1.600 1.600 1.620 1.590 1.620 2,081,000 3,337,810 1.6039 1.600 1.600 1.620 1.590 1.620 2,081,000 1.6039 1.27%
2013-10-25 0 1.580 1.580 1.590 1.580 1.610 1,511,000 2,409,010 1.5943 1.580 1.580 1.590 1.580 1.610 1,511,000 1.5943 -0.63%
2013-10-24 0 1.590 1.590 1.600 1.580 1.620 727,000 1,161,650 1.5979 1.590 1.590 1.600 1.580 1.620 727,000 1.5979 -0.62%
2013-10-23 0 1.600 1.600 1.610 1.600 1.660 5,169,000 8,446,670 1.6341 1.600 1.600 1.610 1.600 1.660 5,169,000 1.6341 -0.62%
2013-10-22 0 1.610 1.610 1.620 1.600 1.630 2,332,000 3,761,710 1.6131 1.610 1.610 1.620 1.600 1.630 2,332,000 1.6131 -0.62%
2013-10-21 0 1.620 1.610 1.620 1.610 1.630 3,334,000 5,404,140 1.6209 1.620 1.610 1.620 1.610 1.630 3,334,000 1.6209 0.00%
2013-10-18 0 1.620 1.610 1.620 1.600 1.620 5,043,400 8,125,663 1.6111 1.620 1.610 1.620 1.600 1.620 5,043,400 1.6111 2.53%
2013-10-17 0 1.580 1.580 1.590 1.580 1.620 3,681,000 5,859,170 1.5917 1.580 1.580 1.590 1.580 1.620 3,681,000 1.5917 -1.25%
2013-10-16 0 1.600 1.600 1.610 1.580 1.650 4,937,000 7,882,270 1.5966 1.600 1.600 1.610 1.580 1.650 4,937,000 1.5966 -3.03%
2013-10-15 0 1.650 1.650 1.660 1.610 1.670 13,514,000 22,229,680 1.6449 1.650 1.650 1.660 1.610 1.670 13,514,000 1.6449 4.43%
2013-10-11 0 1.580 1.570 1.580 1.560 1.590 1,830,000 2,878,070 1.5727 1.580 1.570 1.580 1.560 1.590 1,830,000 1.5727 0.64%
2013-10-10 0 1.570 1.560 1.580 1.560 1.610 3,834,000 6,043,360 1.5763 1.570 1.560 1.580 1.560 1.610 3,834,000 1.5763 -1.87%
2013-10-09 0 1.600 1.590 1.600 1.580 1.630 5,144,000 8,252,640 1.6043 1.600 1.590 1.600 1.580 1.630 5,144,000 1.6043 -1.23%
2013-10-08 0 1.620 1.620 1.630 1.590 1.650 5,560,000 8,983,880 1.6158 1.620 1.620 1.630 1.590 1.650 5,560,000 1.6158 1.89%
2013-10-07 0 1.590 1.590 1.600 1.580 1.620 2,936,000 4,700,535 1.6010 1.590 1.590 1.600 1.580 1.620 2,936,000 1.6010 0.63%
2013-10-04 0 1.580 1.580 1.590 1.550 1.610 1,881,000 2,978,030 1.5832 1.580 1.580 1.590 1.550 1.610 1,881,000 1.5832 -0.63%
2013-10-03 0 1.590 1.580 1.590 1.560 1.610 1,887,443 2,999,064 1.5890 1.590 1.580 1.590 1.560 1.610 1,887,443 1.5890 1.92%
2013-10-02 0 1.560 1.550 1.560 1.550 1.580 1,206,000 1,881,840 1.5604 1.560 1.550 1.560 1.550 1.580 1,206,000 1.5604 0.65%
2013-09-30 0 1.550 1.530 1.550 1.530 1.550 1,056,000 1,626,620 1.5404 1.550 1.530 1.550 1.530 1.550 1,056,000 1.5404 0.00%
2013-09-27 0 1.550 1.550 1.570 1.540 1.580 972,000 1,513,710 1.5573 1.550 1.550 1.570 1.540 1.580 972,000 1.5573 -0.64%
2013-09-26 0 1.560 1.540 1.560 1.540 1.560 442,000 684,690 1.5491 1.560 1.540 1.560 1.540 1.560 442,000 1.5491 -0.64%
2013-09-25 0 1.570 1.560 1.570 1.540 1.580 1,075,000 1,670,300 1.5538 1.570 1.560 1.570 1.540 1.580 1,075,000 1.5538 0.00%
2013-09-24 0 1.570 1.560 1.570 1.560 1.590 1,579,000 2,476,990 1.5687 1.570 1.560 1.570 1.560 1.590 1,579,000 1.5687 -0.63%
2013-09-23 0 1.580 1.560 1.580 1.560 1.650 1,209,000 1,915,018 1.5840 1.580 1.560 1.580 1.560 1.650 1,209,000 1.5840 -2.47%
2013-09-19 0 1.620 1.610 1.620 1.610 1.650 1,560,000 2,538,010 1.6269 1.620 1.610 1.620 1.610 1.650 1,560,000 1.6269 0.62%
2013-09-18 0 1.610 1.600 1.620 1.600 1.640 1,955,000 3,160,090 1.6164 1.610 1.600 1.620 1.600 1.640 1,955,000 1.6164 -1.83%
2013-09-17 0 1.640 1.630 1.640 1.610 1.680 3,301,557 5,389,001 1.6323 1.640 1.630 1.640 1.610 1.680 3,301,557 1.6323 -1.80%
2013-09-16 0 1.670 1.660 1.670 1.630 1.670 4,081,000 6,755,140 1.6553 1.670 1.660 1.670 1.630 1.670 4,081,000 1.6553 2.45%
2013-09-13 0 1.630 1.620 1.630 1.600 1.640 4,443,000 7,196,925 1.6198 1.630 1.620 1.630 1.600 1.640 4,443,000 1.6198 0.00%
2013-09-12 0 1.630 1.630 1.640 1.600 1.640 9,489,000 15,489,800 1.6324 1.630 1.630 1.640 1.600 1.640 9,489,000 1.6324 1.87%
2013-09-11 0 1.600 1.600 1.610 1.560 1.610 5,498,000 8,758,360 1.5930 1.600 1.600 1.610 1.560 1.610 5,498,000 1.5930 1.27%
2013-09-10 0 1.580 1.570 1.580 1.550 1.590 3,433,000 5,388,050 1.5695 1.580 1.570 1.580 1.550 1.590 3,433,000 1.5695 1.28%
2013-09-09 0 1.560 1.550 1.560 1.540 1.570 1,509,000 2,334,300 1.5469 1.560 1.550 1.560 1.540 1.570 1,509,000 1.5469 -0.64%
2013-09-06 0 1.570 1.560 1.570 1.560 1.600 7,066,000 11,152,550 1.5783 1.570 1.560 1.570 1.560 1.600 7,066,000 1.5783 0.64%
2013-09-05 0 1.560 1.550 1.560 1.480 1.570 9,638,000 14,899,300 1.5459 1.560 1.550 1.560 1.480 1.570 9,638,000 1.5459 6.85%
2013-09-04 0 1.460 1.460 1.470 1.460 1.490 3,301,000 4,872,635 1.4761 1.460 1.460 1.470 1.460 1.490 3,301,000 1.4761 -2.01%
2013-09-03 0 1.490 1.470 1.490 1.430 1.490 4,955,000 7,304,990 1.4743 1.490 1.470 1.490 1.430 1.490 4,955,000 1.4743 2.76%
2013-09-02 0 1.450 1.450 1.460 1.440 1.480 2,404,000 3,499,320 1.4556 1.450 1.450 1.460 1.440 1.480 2,404,000 1.4556 0.00%
2013-08-30 0 1.450 1.440 1.450 1.420 1.450 1,925,000 2,767,280 1.4375 1.450 1.440 1.450 1.420 1.450 1,925,000 1.4375 0.69%
2013-08-29 0 1.440 1.430 1.440 1.400 1.450 2,564,000 3,666,580 1.4300 1.440 1.430 1.440 1.400 1.450 2,564,000 1.4300 1.41%
2013-08-28 0 1.420 1.410 1.420 1.410 1.470 7,055,000 10,061,810 1.4262 1.420 1.410 1.420 1.410 1.470 7,055,000 1.4262 -3.40%
2013-08-27 0 1.470 1.460 1.470 1.450 1.500 4,627,000 6,775,090 1.4643 1.470 1.460 1.470 1.450 1.500 4,627,000 1.4643 -2.00%
2013-08-26 0 1.500 1.490 1.500 1.480 1.510 1,871,000 2,792,470 1.4925 1.500 1.490 1.500 1.480 1.510 1,871,000 1.4925 0.00%
2013-08-23 0 1.500 1.490 1.500 1.490 1.530 3,671,000 5,526,520 1.5055 1.500 1.490 1.500 1.490 1.530 3,671,000 1.5055 0.00%
2013-08-22 0 1.500 1.490 1.500 1.490 1.540 5,141,000 7,730,960 1.5038 1.500 1.490 1.500 1.490 1.540 5,141,000 1.5038 -2.60%
2013-08-21 0 1.540 1.530 1.550 1.530 1.560 1,666,000 2,565,505 1.5399 1.540 1.530 1.550 1.530 1.560 1,666,000 1.5399 0.65%
2013-08-20 0 1.530 1.520 1.540 1.520 1.620 6,673,000 10,490,960 1.5722 1.530 1.520 1.540 1.520 1.620 6,673,000 1.5722 -1.29%
2013-08-19 0 1.550 1.540 1.560 1.550 1.570 1,782,000 2,769,500 1.5542 1.550 1.540 1.560 1.550 1.570 1,782,000 1.5542 -1.27%
2013-08-16 0 1.570 1.560 1.570 1.550 1.590 1,451,000 2,297,470 1.5834 1.570 1.560 1.570 1.550 1.590 1,451,000 1.5834 0.00%
2013-08-15 0 1.570 1.570 1.590 1.570 1.640 2,239,000 3,586,270 1.6017 1.570 1.570 1.590 1.570 1.640 2,239,000 1.6017 -3.09%
2013-08-13 0 1.620 1.610 1.620 1.580 1.630 3,732,000 6,042,000 1.6190 1.620 1.610 1.620 1.580 1.630 3,732,000 1.6190 2.53%
2013-08-12 0 1.580 1.570 1.580 1.540 1.580 3,895,000 6,103,851 1.5671 1.580 1.570 1.580 1.540 1.580 3,895,000 1.5671 2.60%
2013-08-09 0 1.540 1.540 1.560 1.520 1.550 1,708,000 2,629,508 1.5395 1.540 1.540 1.560 1.520 1.550 1,708,000 1.5395 0.00%
2013-08-08 0 1.540 1.540 1.550 1.540 1.580 1,155,000 1,797,868 1.5566 1.540 1.540 1.550 1.540 1.580 1,155,000 1.5566 -0.65%
2013-08-07 0 1.550 1.540 1.550 1.540 1.590 2,358,000 3,678,305 1.5599 1.550 1.540 1.550 1.540 1.590 2,358,000 1.5599 -1.90%
2013-08-06 0 1.580 1.570 1.580 1.500 1.580 9,358,000 14,352,596 1.5337 1.580 1.570 1.580 1.500 1.580 9,358,000 1.5337 0.00%
2013-08-05 0 1.580 1.580 1.590 1.570 1.660 4,021,000 6,517,425 1.6208 1.580 1.580 1.590 1.570 1.660 4,021,000 1.6208 -3.07%
2013-08-02 0 1.630 1.620 1.640 1.590 1.640 4,495,000 7,267,930 1.6169 1.630 1.620 1.640 1.590 1.640 4,495,000 1.6169 3.16%
2013-08-01 0 1.580 1.560 1.600 1.550 1.600 3,043,000 4,776,890 1.5698 1.580 1.560 1.600 1.550 1.600 3,043,000 1.5698 3.27%
2013-07-31 0 1.530 1.520 1.540 1.500 1.570 4,128,000 6,344,280 1.5369 1.530 1.520 1.540 1.500 1.570 4,128,000 1.5369 -2.55%
2013-07-30 0 1.570 1.570 1.580 1.560 1.640 2,124,000 3,387,550 1.5949 1.570 1.570 1.580 1.560 1.640 2,124,000 1.5949 -1.87%
2013-07-29 0 1.600 1.600 1.620 1.600 1.700 1,777,000 2,893,270 1.6282 1.600 1.600 1.620 1.600 1.700 1,777,000 1.6282 -3.61%
2013-07-26 0 1.660 1.650 1.660 1.630 1.700 3,663,000 6,104,300 1.6665 1.660 1.650 1.660 1.630 1.700 3,663,000 1.6665 -1.78%
2013-07-25 0 1.690 1.680 1.690 1.630 1.720 10,058,000 16,932,950 1.6835 1.690 1.680 1.690 1.630 1.720 10,058,000 1.6835 4.97%
2013-07-24 0 1.610 1.600 1.610 1.520 1.620 4,281,000 6,772,580 1.5820 1.610 1.600 1.610 1.520 1.620 4,281,000 1.5820 6.62%
2013-07-23 0 1.510 1.510 1.520 1.460 1.520 3,335,000 5,025,170 1.5068 1.510 1.510 1.520 1.460 1.520 3,335,000 1.5068 3.42%
2013-07-22 0 1.460 1.460 1.470 1.440 1.500 468,000 681,140 1.4554 1.460 1.460 1.470 1.440 1.500 468,000 1.4554 1.39%
2013-07-19 0 1.440 1.440 1.460 1.440 1.520 2,458,000 3,646,460 1.4835 1.440 1.440 1.460 1.440 1.520 2,458,000 1.4835 -5.26%
2013-07-18 0 1.520 1.510 1.520 1.500 1.530 1,209,000 1,831,720 1.5151 1.520 1.510 1.520 1.500 1.530 1,209,000 1.5151 0.00%
2013-07-17 0 1.520 1.510 1.530 1.490 1.590 2,321,000 3,584,940 1.5446 1.520 1.510 1.530 1.490 1.590 2,321,000 1.5446 0.66%
2013-07-16 0 1.510 1.500 1.510 1.500 1.530 1,301,000 1,970,460 1.5146 1.510 1.500 1.510 1.500 1.530 1,301,000 1.5146 -0.66%
2013-07-15 0 1.520 1.520 1.530 1.490 1.550 2,275,700 3,462,655 1.5216 1.520 1.520 1.530 1.490 1.550 2,275,700 1.5216 1.33%
2013-07-12 0 1.500 1.490 1.500 1.400 1.510 4,456,000 6,596,770 1.4804 1.500 1.490 1.500 1.400 1.510 4,456,000 1.4804 7.14%
2013-07-11 0 1.400 1.380 1.400 1.350 1.400 4,734,000 6,536,270 1.3807 1.400 1.380 1.400 1.350 1.400 4,734,000 1.3807 2.94%
2013-07-10 0 1.360 1.350 1.360 1.340 1.400 516,000 702,840 1.3621 1.360 1.350 1.360 1.340 1.400 516,000 1.3621 0.00%
2013-07-09 0 1.360 1.350 1.360 1.340 1.360 935,000 1,268,480 1.3567 1.360 1.350 1.360 1.340 1.360 935,000 1.3567 -1.45%
2013-07-08 0 1.380 1.360 1.380 1.340 1.400 2,092,000 2,879,590 1.3765 1.380 1.360 1.380 1.340 1.400 2,092,000 1.3765 -3.50%
2013-07-05 0 1.430 1.420 1.440 1.410 1.470 1,312,001 1,879,696 1.4327 1.430 1.420 1.440 1.410 1.470 1,312,001 1.4327 0.00%
2013-07-04 0 1.430 1.430 1.450 1.400 1.450 1,116,000 1,596,070 1.4302 1.430 1.430 1.450 1.400 1.450 1,116,000 1.4302 2.14%
2013-07-03 0 1.400 1.400 1.420 1.390 1.460 968,000 1,364,380 1.4095 1.400 1.400 1.420 1.390 1.460 968,000 1.4095 -4.11%
2013-07-02 0 1.460 1.450 1.460 1.400 1.480 725,000 1,046,940 1.4441 1.460 1.450 1.460 1.400 1.480 725,000 1.4441 -1.35%
2013-06-28 0 1.480 1.480 1.500 1.460 1.500 1,083,000 1,598,830 1.4763 1.480 1.480 1.500 1.460 1.500 1,083,000 1.4763 2.07%
2013-06-27 0 1.450 1.450 1.460 1.450 1.550 1,063,000 1,601,000 1.5061 1.450 1.450 1.460 1.450 1.550 1,063,000 1.5061 -2.68%
2013-06-26 0 1.490 1.480 1.500 1.460 1.570 1,361,000 2,041,210 1.4998 1.490 1.480 1.500 1.460 1.570 1,361,000 1.4998 2.05%
2013-06-25 0 1.460 1.460 1.480 1.390 1.550 1,619,000 2,353,200 1.4535 1.460 1.460 1.480 1.390 1.550 1,619,000 1.4535 -2.01%
2013-06-24 0 1.490 1.480 1.500 1.490 1.550 1,013,000 1,534,540 1.5148 1.490 1.480 1.500 1.490 1.550 1,013,000 1.5148 -6.88%
2013-06-21 0 1.600 1.580 1.600 1.570 1.610 2,148,000 3,437,810 1.6005 1.600 1.580 1.600 1.570 1.610 2,148,000 1.6005 -1.84%
2013-06-20 0 1.630 1.620 1.630 1.610 1.650 590,000 960,120 1.6273 1.630 1.620 1.630 1.610 1.650 590,000 1.6273 -3.55%
2013-06-19 0 1.690 1.680 1.700 1.680 1.710 859,000 1,454,360 1.6931 1.690 1.680 1.700 1.680 1.710 859,000 1.6931 -1.74%
2013-06-18 0 1.720 1.710 1.720 1.700 1.760 646,000 1,104,300 1.7094 1.720 1.710 1.720 1.700 1.760 646,000 1.7094 -2.27%
2013-06-17 0 1.760 1.760 1.800 1.750 1.760 88,000 154,700 1.7580 1.760 1.760 1.800 1.750 1.760 88,000 1.7580 0.57%
2013-06-14 0 1.750 1.750 1.770 1.750 1.770 378,000 664,160 1.7570 1.750 1.750 1.770 1.750 1.770 378,000 1.7570 1.74%
2013-06-13 0 1.720 1.720 1.750 1.680 1.770 1,610,000 2,777,150 1.7249 1.720 1.720 1.750 1.680 1.770 1,610,000 1.7249 -3.37%
2013-06-11 0 1.780 1.780 1.790 1.710 1.870 645,000 1,149,180 1.7817 1.780 1.780 1.790 1.710 1.870 645,000 1.7817 -4.81%
2013-06-10 0 1.870 1.870 1.890 1.870 1.870 126,000 235,440 1.8686 1.870 1.870 1.890 1.870 1.870 126,000 1.8686 0.00%
2013-06-07 0 1.870 1.870 1.890 1.850 1.880 560,000 1,044,170 1.8646 1.870 1.870 1.890 1.850 1.880 560,000 1.8646 0.00%
2013-06-06 0 1.870 1.870 1.880 1.840 1.870 496,000 922,180 1.8592 1.870 1.870 1.880 1.840 1.870 496,000 1.8592 -1.58%
2013-06-05 0 1.900 1.900 1.920 1.900 1.960 1,726,000 3,318,370 1.9226 1.900 1.900 1.920 1.900 1.960 1,726,000 1.9226 0.00%
2013-06-04 0 1.900 1.880 1.900 1.860 1.940 577,000 1,101,400 1.9088 1.900 1.880 1.900 1.860 1.940 577,000 1.9088 -1.55%
2013-06-03 0 1.930 1.930 1.940 1.930 1.950 556,000 1,074,550 1.9326 1.930 1.930 1.940 1.930 1.950 556,000 1.9326 -1.03%
2013-05-31 0 1.950 1.940 1.960 1.930 1.980 1,594,000 3,088,050 1.9373 1.950 1.940 1.960 1.930 1.980 1,594,000 1.9373 -1.27%
2013-05-30 0 2.000 1.990 2.000 1.960 2.020 1,089,000 2,170,115 1.9928 1.975 1.965 1.975 1.936 1.995 1,102,785 1.9678 -0.99%
2013-05-29 0 2.020 2.020 2.040 2.010 2.080 869,000 1,774,200 2.0417 1.995 1.995 2.014 1.985 2.054 880,000 2.0161 -2.42%
2013-05-28 0 2.070 2.070 2.080 1.980 2.090 3,190,300 6,544,771 2.0515 2.044 2.044 2.054 1.955 2.064 3,230,684 2.0258 4.02%
2013-05-27 0 1.990 1.970 1.990 1.930 2.000 526,000 1,042,210 1.9814 1.965 1.945 1.965 1.906 1.975 532,658 1.9566 2.58%
2013-05-24 0 1.940 1.930 1.950 1.900 1.940 1,008,000 1,934,670 1.9193 1.916 1.906 1.926 1.876 1.916 1,020,759 1.8953 0.00%
2013-05-23 0 1.940 1.930 1.940 1.930 2.000 1,570,000 3,088,700 1.9673 1.916 1.906 1.916 1.906 1.975 1,589,873 1.9427 -2.02%
2013-05-22 0 1.980 1.980 2.000 1.970 2.000 990,000 1,963,640 1.9835 1.955 1.955 1.975 1.945 1.975 1,002,532 1.9587 -1.00%
2013-05-21 0 2.000 2.000 2.030 2.000 2.030 1,260,000 2,526,520 2.0052 1.975 1.975 2.005 1.975 2.005 1,275,949 1.9801 -2.44%
2013-05-20 0 2.050 2.040 2.050 1.970 2.050 3,455,000 6,969,465 2.0172 2.024 2.014 2.024 1.945 2.024 3,498,734 1.9920 5.13%
2013-05-16 0 1.950 1.950 1.980 1.930 1.990 470,000 922,205 1.9621 1.926 1.926 1.955 1.906 1.965 475,949 1.9376 1.04%
2013-05-15 0 1.930 1.930 1.970 1.930 1.980 491,000 956,380 1.9478 1.906 1.906 1.945 1.906 1.955 497,215 1.9235 -2.53%
2013-05-14 0 1.980 1.980 1.990 1.880 1.980 1,178,000 2,275,870 1.9320 1.955 1.955 1.965 1.856 1.955 1,192,911 1.9078 3.13%
2013-05-13 0 1.920 1.920 1.940 1.890 2.040 2,711,000 5,282,340 1.9485 1.896 1.896 1.916 1.866 2.014 2,745,316 1.9241 -3.03%
2013-05-10 0 1.980 1.980 1.990 1.850 2.000 2,712,000 5,218,640 1.9243 1.955 1.955 1.965 1.827 1.975 2,746,329 1.9002 7.03%
2013-05-09 0 1.850 1.850 1.860 1.820 1.900 1,348,000 2,498,210 1.8533 1.827 1.827 1.837 1.797 1.876 1,365,063 1.8301 -1.60%
2013-05-08 0 1.880 1.880 1.890 1.800 1.890 1,747,000 3,237,700 1.8533 1.856 1.856 1.866 1.777 1.866 1,769,114 1.8301 4.44%
2013-05-07 0 1.800 1.800 1.810 1.690 1.860 2,742,000 4,858,960 1.7720 1.777 1.777 1.787 1.669 1.837 2,776,709 1.7499 5.26%
2013-05-06 0 1.710 1.710 1.720 1.710 1.740 482,000 832,480 1.7271 1.689 1.689 1.699 1.689 1.718 488,101 1.7055 0.59%
2013-05-03 0 1.700 1.690 1.710 1.690 1.730 1,351,000 2,300,350 1.7027 1.679 1.669 1.689 1.669 1.708 1,368,101 1.6814 -0.58%
2013-05-02 0 1.710 1.710 1.720 1.690 1.760 776,000 1,330,890 1.7151 1.689 1.689 1.699 1.669 1.738 785,823 1.6936 -1.72%
2013-04-30 0 1.740 1.740 1.760 1.720 1.760 665,000 1,148,244 1.7267 1.718 1.718 1.738 1.699 1.738 673,418 1.7051 1.75%
2013-04-29 0 1.710 1.700 1.710 1.650 1.750 1,688,000 2,875,765 1.7037 1.689 1.679 1.689 1.629 1.728 1,709,367 1.6824 0.59%
2013-04-26 0 1.700 1.700 1.710 1.690 1.710 1,539,000 2,616,910 1.7004 1.679 1.679 1.689 1.669 1.689 1,558,481 1.6791 1.80%
2013-04-25 0 1.670 1.670 1.680 1.630 1.690 832,000 1,394,910 1.6766 1.649 1.649 1.659 1.610 1.669 842,532 1.6556 3.09%
2013-04-24 0 1.620 1.620 1.660 1.620 1.700 1,421,000 2,345,030 1.6503 1.600 1.600 1.639 1.600 1.679 1,438,987 1.6296 0.00%
2013-04-23 0 1.620 1.620 1.640 1.620 1.650 328,000 533,700 1.6271 1.600 1.600 1.619 1.600 1.629 332,152 1.6068 -1.82%
2013-04-22 0 1.650 1.650 1.670 1.640 1.710 447,000 740,080 1.6557 1.629 1.629 1.649 1.619 1.689 452,658 1.6350 -1.79%
2013-04-19 0 1.680 1.670 1.680 1.620 1.710 813,000 1,359,670 1.6724 1.659 1.649 1.659 1.600 1.689 823,291 1.6515 3.07%
2013-04-18 0 1.630 1.610 1.630 1.610 1.650 340,000 552,800 1.6259 1.610 1.590 1.610 1.590 1.629 344,304 1.6056 -0.61%
2013-04-17 0 1.640 1.630 1.650 1.640 1.670 416,000 689,230 1.6568 1.619 1.610 1.629 1.619 1.649 421,266 1.6361 0.00%
2013-04-16 0 1.640 1.640 1.650 1.640 1.680 1,321,000 2,185,790 1.6546 1.619 1.619 1.629 1.619 1.659 1,337,722 1.6340 -2.38%
2013-04-15 0 1.680 1.660 1.680 1.650 1.700 536,000 896,550 1.6727 1.659 1.639 1.659 1.629 1.679 542,785 1.6518 -1.75%
2013-04-12 0 1.710 1.700 1.730 1.690 1.760 501,000 865,220 1.7270 1.689 1.679 1.708 1.669 1.738 507,342 1.7054 1.18%
2013-04-11 0 1.690 1.690 1.720 1.690 1.740 541,000 926,980 1.7135 1.669 1.669 1.699 1.669 1.718 547,848 1.6920 -1.17%
2013-04-10 0 1.710 1.710 1.720 1.660 1.720 708,000 1,192,370 1.6841 1.689 1.689 1.699 1.639 1.699 716,962 1.6631 1.18%
2013-04-09 0 1.690 1.660 1.690 1.650 1.730 949,000 1,595,850 1.6816 1.669 1.639 1.669 1.629 1.708 961,013 1.6606 -0.59%
2013-04-08 0 1.700 1.700 1.730 1.610 1.730 1,458,000 2,444,140 1.6764 1.679 1.679 1.708 1.590 1.708 1,476,456 1.6554 -0.58%
2013-04-05 0 1.710 1.680 1.710 1.670 1.740 1,038,000 1,778,860 1.7137 1.689 1.659 1.689 1.649 1.718 1,051,139 1.6923 -1.16%
2013-04-03 0 1.730 1.710 1.730 1.660 1.760 858,000 1,490,100 1.7367 1.708 1.689 1.708 1.639 1.738 868,861 1.7150 0.58%
2013-04-02 0 1.720 1.710 1.720 1.690 1.750 501,000 857,990 1.7126 1.699 1.689 1.699 1.669 1.728 507,342 1.6911 -1.71%
2013-03-28 0 1.750 1.750 1.760 1.680 1.760 616,000 1,063,800 1.7269 1.728 1.728 1.738 1.659 1.738 623,797 1.7054 1.74%
2013-03-27 0 1.720 1.710 1.730 1.600 1.760 1,648,000 2,761,660 1.6758 1.699 1.689 1.708 1.580 1.738 1,668,861 1.6548 2.99%
2013-03-26 0 1.670 1.660 1.670 1.650 1.750 943,000 1,594,540 1.6909 1.649 1.639 1.649 1.629 1.728 954,937 1.6698 -4.02%
2013-03-25 0 1.740 1.740 1.750 1.740 1.780 783,000 1,371,010 1.7510 1.718 1.718 1.728 1.718 1.758 792,911 1.7291 -0.57%
2013-03-22 0 1.750 1.750 1.770 1.750 1.790 333,000 586,550 1.7614 1.728 1.728 1.748 1.728 1.768 337,215 1.7394 -0.57%
2013-03-21 0 1.760 1.750 1.760 1.730 1.790 633,000 1,120,630 1.7703 1.738 1.728 1.738 1.708 1.768 641,013 1.7482 2.33%
2013-03-20 0 1.720 1.720 1.730 1.690 1.760 1,131,000 1,949,650 1.7238 1.699 1.699 1.708 1.669 1.738 1,145,316 1.7023 1.18%
2013-03-19 0 1.700 1.680 1.720 1.680 1.760 899,000 1,549,120 1.7232 1.679 1.659 1.699 1.659 1.738 910,380 1.7016 -2.30%
2013-03-18 0 1.740 1.730 1.760 1.720 1.800 1,050,431 1,824,019 1.7364 1.718 1.708 1.738 1.699 1.777 1,063,728 1.7147 0.58%
2013-03-15 0 1.730 1.720 1.730 1.720 1.890 2,448,650 4,378,022 1.7879 1.708 1.699 1.708 1.699 1.866 2,479,646 1.7656 -5.46%
2013-03-14 0 1.830 1.810 1.840 1.700 1.840 2,312,000 4,066,210 1.7587 1.807 1.787 1.817 1.679 1.817 2,341,266 1.7368 0.55%
2013-03-13 0 1.820 1.810 1.820 1.810 1.970 1,923,000 3,557,395 1.8499 1.797 1.787 1.797 1.787 1.945 1,947,342 1.8268 -6.19%
2013-03-12 0 1.940 1.930 1.940 1.930 2.060 1,748,000 3,433,480 1.9642 1.916 1.906 1.916 1.906 2.034 1,770,127 1.9397 -3.96%
2013-03-11 0 2.020 2.020 2.040 2.020 2.090 622,000 1,277,110 2.0532 1.995 1.995 2.014 1.995 2.064 629,873 2.0276 -2.42%
2013-03-08 0 2.070 2.050 2.080 2.010 2.080 1,264,000 2,605,670 2.0614 2.044 2.024 2.054 1.985 2.054 1,280,000 2.0357 1.47%
2013-03-07 0 2.040 2.030 2.040 2.010 2.080 917,000 1,865,170 2.0340 2.014 2.005 2.014 1.985 2.054 928,608 2.0086 0.49%
2013-03-06 0 2.030 2.030 2.050 2.030 2.100 1,029,000 2,113,020 2.0535 2.005 2.005 2.024 2.005 2.074 1,042,025 2.0278 -0.49%
2013-03-05 0 2.040 2.040 2.060 2.000 2.080 1,041,000 2,111,960 2.0288 2.014 2.014 2.034 1.975 2.054 1,054,177 2.0034 -0.49%
2013-03-04 0 2.050 2.030 2.050 1.970 2.090 382,000 773,780 2.0256 2.024 2.005 2.024 1.945 2.064 386,835 2.0003 -0.97%
2013-03-01 0 2.070 2.060 2.080 2.060 2.100 597,131 1,236,752 2.0712 2.044 2.034 2.054 2.034 2.074 604,690 2.0453 -0.48%
2013-02-28 0 2.080 2.070 2.090 2.020 2.120 3,308,000 6,893,490 2.0839 2.054 2.044 2.064 1.995 2.093 3,349,873 2.0578 4.00%
2013-02-27 0 2.000 1.990 2.000 1.950 2.060 1,819,000 3,626,360 1.9936 1.975 1.965 1.975 1.926 2.034 1,842,025 1.9687 -1.48%
2013-02-26 0 2.030 2.000 2.030 1.980 2.030 2,602,000 5,205,200 2.0005 2.005 1.975 2.005 1.955 2.005 2,634,937 1.9755 -0.49%
2013-02-25 0 2.040 2.030 2.040 2.020 2.120 2,518,700 5,147,340 2.0436 2.014 2.005 2.014 1.995 2.093 2,550,582 2.0181 -4.67%
2013-02-22 0 2.140 2.130 2.140 2.120 2.180 1,910,000 4,101,270 2.1473 2.113 2.103 2.113 2.093 2.153 1,934,177 2.1204 -2.73%
2013-02-21 0 2.200 2.200 2.210 2.160 2.230 4,086,570 8,966,025 2.1940 2.173 2.173 2.182 2.133 2.202 4,138,299 2.1666 -1.79%
2013-02-20 0 2.240 2.240 2.250 2.160 2.250 8,012,349 17,829,020 2.2252 2.212 2.212 2.222 2.133 2.222 8,113,771 2.1974 4.19%
2013-02-19 0 2.150 2.150 2.160 2.130 2.230 5,565,000 12,154,030 2.1840 2.123 2.123 2.133 2.103 2.202 5,635,443 2.1567 -0.46%
2013-02-18 0 2.160 2.160 2.170 2.100 2.170 3,145,000 6,711,070 2.1339 2.133 2.133 2.143 2.074 2.143 3,184,810 2.1072 2.86%
2013-02-15 0 2.100 2.090 2.100 2.060 2.100 1,504,000 3,146,180 2.0919 2.074 2.064 2.074 2.034 2.074 1,523,038 2.0657 0.48%
2013-02-14 0 2.090 2.090 2.100 2.090 2.120 867,000 1,822,100 2.1016 2.064 2.064 2.074 2.064 2.093 877,975 2.0753 -1.88%
2013-02-08 0 2.130 2.110 2.130 2.060 2.130 1,119,000 2,355,920 2.1054 2.103 2.084 2.103 2.034 2.103 1,133,165 2.0791 1.91%
2013-02-07 0 2.090 2.070 2.090 2.060 2.110 989,000 2,065,840 2.0888 2.064 2.044 2.064 2.034 2.084 1,001,519 2.0627 1.46%
2013-02-06 0 2.060 2.060 2.070 2.040 2.110 1,741,000 3,612,830 2.0751 2.034 2.034 2.044 2.014 2.084 1,763,038 2.0492 -1.90%
2013-02-05 0 2.100 2.100 2.110 2.070 2.120 555,000 1,162,580 2.0947 2.074 2.074 2.084 2.044 2.093 562,025 2.0686 -2.33%
2013-02-04 0 2.150 2.150 2.170 2.120 2.190 1,903,000 4,086,040 2.1472 2.123 2.123 2.143 2.093 2.163 1,927,089 2.1203 0.94%
2013-02-01 0 2.130 2.120 2.140 2.030 2.130 1,783,000 3,693,170 2.0713 2.103 2.093 2.113 2.005 2.103 1,805,570 2.0454 2.40%
2013-01-31 0 2.080 2.080 2.090 2.070 2.170 8,239,000 17,325,230 2.1028 2.054 2.054 2.064 2.044 2.143 8,343,291 2.0765 -4.15%
2013-01-30 0 2.170 2.170 2.180 2.110 2.180 2,662,000 5,728,130 2.1518 2.143 2.143 2.153 2.084 2.153 2,695,696 2.1249 2.84%
2013-01-29 0 2.110 2.110 2.120 2.070 2.120 1,783,000 3,736,450 2.0956 2.084 2.084 2.093 2.044 2.093 1,805,570 2.0694 1.44%
2013-01-28 0 2.080 2.080 2.090 2.030 2.090 1,412,000 2,913,190 2.0632 2.054 2.054 2.064 2.005 2.064 1,429,873 2.0374 2.46%
2013-01-25 0 2.030 2.030 2.040 2.000 2.060 1,930,000 3,900,330 2.0209 2.005 2.005 2.014 1.975 2.034 1,954,430 1.9956 -1.46%
2013-01-24 0 2.060 2.050 2.060 2.040 2.130 4,172,000 8,669,662 2.0781 2.034 2.024 2.034 2.014 2.103 4,224,810 2.0521 -3.29%
2013-01-23 0 2.130 2.120 2.140 2.100 2.190 1,493,000 3,178,918 2.1292 2.103 2.093 2.113 2.074 2.163 1,511,899 2.1026 -2.74%
2013-01-22 0 2.190 2.180 2.190 2.140 2.220 3,818,000 8,334,620 2.1830 2.163 2.153 2.163 2.113 2.192 3,866,329 2.1557 -0.45%
2013-01-21 0 2.200 2.190 2.200 2.030 2.230 4,630,000 9,950,520 2.1491 2.173 2.163 2.173 2.005 2.202 4,688,608 2.1223 7.32%
2013-01-18 0 2.050 2.040 2.050 1.980 2.120 7,090,000 14,483,840 2.0429 2.024 2.014 2.024 1.955 2.093 7,179,747 2.0173 -2.38%
2013-01-17 0 2.100 2.080 2.100 2.070 2.210 7,108,000 14,987,340 2.1085 2.074 2.054 2.074 2.044 2.182 7,197,975 2.0822 -5.41%
2013-01-16 0 2.220 2.220 2.230 2.170 2.290 2,729,000 6,040,150 2.2133 2.192 2.192 2.202 2.143 2.261 2,763,544 2.1857 -3.06%
2013-01-15 0 2.290 2.280 2.290 2.220 2.320 1,687,000 3,835,347 2.2735 2.261 2.251 2.261 2.192 2.291 1,708,354 2.2451 1.33%
2013-01-14 0 2.260 2.260 2.280 2.260 2.370 2,737,000 6,268,270 2.2902 2.232 2.232 2.251 2.232 2.340 2,771,646 2.2616 -2.59%
2013-01-11 0 2.320 2.320 2.340 2.300 2.520 3,787,000 9,138,650 2.4132 2.291 2.291 2.311 2.271 2.488 3,834,937 2.3830 -3.33%
2013-01-10 0 2.400 2.400 2.410 2.300 2.410 6,507,000 15,345,400 2.3583 2.370 2.370 2.380 2.271 2.380 6,589,367 2.3288 4.80%
2013-01-09 0 2.290 2.290 2.300 2.250 2.320 1,554,000 3,550,240 2.2846 2.261 2.261 2.271 2.222 2.291 1,573,671 2.2560 -1.72%
2013-01-08 0 2.330 2.320 2.330 2.290 2.450 2,421,000 5,664,660 2.3398 2.301 2.291 2.301 2.261 2.419 2,451,646 2.3106 -1.27%
2013-01-07 0 2.360 2.350 2.360 2.290 2.380 2,421,000 5,649,340 2.3335 2.330 2.321 2.330 2.261 2.350 2,451,646 2.3043 0.00%
2013-01-04 0 2.360 2.360 2.380 2.310 2.390 2,639,000 6,206,480 2.3518 2.330 2.330 2.350 2.281 2.360 2,672,405 2.3224 -0.84%
2013-01-03 0 2.380 2.360 2.380 2.220 2.380 3,815,000 8,782,800 2.3022 2.350 2.330 2.350 2.192 2.350 3,863,291 2.2734 5.78%
2013-01-02 0 2.250 2.250 2.260 2.150 2.270 2,974,000 6,671,780 2.2434 2.222 2.222 2.232 2.123 2.242 3,011,646 2.2153 3.69%
2012-12-31 0 2.170 2.170 2.190 2.160 2.180 405,000 878,400 2.1689 2.143 2.143 2.163 2.133 2.153 410,127 2.1418 0.46%
2012-12-28 0 2.160 2.160 2.170 2.120 2.170 1,847,000 3,971,120 2.1500 2.133 2.133 2.143 2.093 2.143 1,870,380 2.1232 1.41%
2012-12-27 0 2.130 2.120 2.140 2.100 2.190 2,012,000 4,294,690 2.1345 2.103 2.093 2.113 2.074 2.163 2,037,468 2.1079 2.40%
2012-12-24 0 2.080 2.080 2.090 2.080 2.110 1,082,000 2,261,160 2.0898 2.054 2.054 2.064 2.054 2.084 1,095,696 2.0637 -1.42%
2012-12-21 0 2.110 2.100 2.110 2.040 2.140 3,091,000 6,451,110 2.0871 2.084 2.074 2.084 2.014 2.113 3,130,127 2.0610 2.43%
2012-12-20 0 2.060 2.050 2.070 2.020 2.090 1,276,000 2,616,390 2.0505 2.034 2.024 2.044 1.995 2.064 1,292,152 2.0248 -0.96%
2012-12-19 0 2.080 2.070 2.090 2.040 2.130 5,835,000 12,077,690 2.0699 2.054 2.044 2.064 2.014 2.103 5,908,861 2.0440 -2.80%
2012-12-18 0 2.140 2.140 2.150 2.100 2.160 5,194,000 11,097,900 2.1367 2.113 2.113 2.123 2.074 2.133 5,259,747 2.1100 1.90%
2012-12-17 0 2.100 2.090 2.100 2.020 2.130 6,646,000 13,887,040 2.0895 2.074 2.064 2.074 1.995 2.103 6,730,127 2.0634 4.48%
2012-12-14 0 2.010 2.000 2.010 1.900 2.010 7,945,000 15,673,790 1.9728 1.985 1.975 1.985 1.876 1.985 8,045,570 1.9481 4.69%
2012-12-13 0 1.920 1.920 1.930 1.770 1.970 11,195,000 21,330,020 1.9053 1.896 1.896 1.906 1.748 1.945 11,336,709 1.8815 7.26%
2012-12-12 0 1.790 1.770 1.790 1.760 1.830 1,958,000 3,505,570 1.7904 1.768 1.748 1.768 1.738 1.807 1,982,785 1.7680 0.00%
2012-12-11 0 1.790 1.780 1.800 1.780 1.820 1,065,000 1,912,340 1.7956 1.768 1.758 1.777 1.758 1.797 1,078,481 1.7732 -1.65%
2012-12-10 0 1.820 1.810 1.820 1.780 1.840 1,880,000 3,415,900 1.8170 1.797 1.787 1.797 1.758 1.817 1,903,797 1.7943 2.25%
2012-12-07 0 1.780 1.780 1.790 1.750 1.790 1,699,000 2,999,010 1.7652 1.758 1.758 1.768 1.728 1.768 1,720,506 1.7431 1.14%
2012-12-06 0 1.760 1.760 1.770 1.710 1.780 1,945,000 3,387,030 1.7414 1.738 1.738 1.748 1.689 1.758 1,969,620 1.7196 1.73%
2012-12-05 0 1.730 1.730 1.740 1.700 1.760 2,782,000 4,828,295 1.7355 1.708 1.708 1.718 1.679 1.738 2,817,215 1.7139 1.76%
2012-12-04 0 1.700 1.700 1.710 1.690 1.800 5,802,000 9,934,650 1.7123 1.679 1.679 1.689 1.669 1.777 5,875,443 1.6909 -5.56%
2012-12-03 0 1.800 1.800 1.810 1.770 1.820 927,450 1,672,956 1.8038 1.777 1.777 1.787 1.748 1.797 939,190 1.7813 -0.55%
2012-11-30 0 1.810 1.810 1.820 1.800 1.830 1,362,000 2,474,660 1.8169 1.787 1.787 1.797 1.777 1.807 1,379,241 1.7942 -0.55%
2012-11-29 0 1.820 1.790 1.820 1.760 1.820 1,759,000 3,170,930 1.8027 1.797 1.768 1.797 1.738 1.797 1,781,266 1.7802 4.00%
2012-11-28 0 1.750 1.750 1.760 1.740 1.790 2,615,000 4,605,310 1.7611 1.728 1.728 1.738 1.718 1.768 2,648,101 1.7391 -3.31%
2012-11-27 0 1.810 1.810 1.820 1.740 1.840 6,965,000 12,524,690 1.7982 1.787 1.787 1.797 1.718 1.817 7,053,165 1.7758 -2.16%
2012-11-26 0 1.850 1.840 1.850 1.820 1.870 1,393,000 2,572,060 1.8464 1.827 1.817 1.827 1.797 1.847 1,410,633 1.8233 0.00%
2012-11-23 0 1.850 1.850 1.860 1.840 1.870 1,297,000 2,398,110 1.8490 1.827 1.827 1.837 1.817 1.847 1,313,418 1.8259 -1.07%
2012-11-22 0 1.870 1.860 1.870 1.840 1.880 607,000 1,130,390 1.8623 1.847 1.837 1.847 1.817 1.856 614,684 1.8390 1.08%
2012-11-21 0 1.850 1.850 1.860 1.830 1.870 454,000 837,540 1.8448 1.827 1.827 1.837 1.807 1.847 459,747 1.8217 -1.07%
2012-11-20 0 1.870 1.860 1.880 1.850 1.890 1,327,000 2,485,150 1.8728 1.847 1.837 1.856 1.827 1.866 1,343,797 1.8493 1.08%
2012-11-19 0 1.850 1.850 1.860 1.830 1.870 1,333,000 2,460,830 1.8461 1.827 1.827 1.837 1.807 1.847 1,349,873 1.8230 0.54%
2012-11-16 0 1.840 1.840 1.860 1.810 1.860 943,799 1,727,420 1.8303 1.817 1.817 1.837 1.787 1.837 955,746 1.8074 -0.54%
2012-11-15 0 1.850 1.840 1.850 1.780 1.870 1,605,000 2,932,590 1.8272 1.827 1.817 1.827 1.758 1.847 1,625,316 1.8043 2.78%
2012-11-14 0 1.800 1.800 1.810 1.780 1.820 1,303,000 2,338,220 1.7945 1.777 1.777 1.787 1.758 1.797 1,319,494 1.7721 -0.55%
2012-11-13 0 1.810 1.810 1.830 1.790 1.850 1,846,000 3,338,630 1.8086 1.787 1.787 1.807 1.768 1.827 1,869,367 1.7860 -1.63%
2012-11-12 0 1.840 1.820 1.850 1.820 1.870 1,675,000 3,094,700 1.8476 1.817 1.797 1.827 1.797 1.847 1,696,203 1.8245 0.55%
2012-11-09 0 1.830 1.830 1.840 1.820 1.850 1,324,000 2,427,510 1.8335 1.807 1.807 1.817 1.797 1.827 1,340,759 1.8105 -0.54%
2012-11-08 0 1.840 1.840 1.850 1.820 1.900 1,122,000 2,067,930 1.8431 1.817 1.817 1.827 1.797 1.876 1,136,203 1.8200 -3.16%
2012-11-07 0 1.900 1.890 1.900 1.870 1.900 1,615,000 3,044,940 1.8854 1.876 1.866 1.876 1.847 1.876 1,635,443 1.8618 0.00%
2012-11-06 0 1.900 1.890 1.900 1.860 1.910 1,211,000 2,288,800 1.8900 1.876 1.866 1.876 1.837 1.886 1,226,329 1.8664 -1.04%
2012-11-05 0 1.920 1.910 1.920 1.900 1.950 1,301,000 2,491,620 1.9152 1.896 1.886 1.896 1.876 1.926 1,317,468 1.8912 1.05%
2012-11-02 0 1.900 1.890 1.900 1.870 1.930 3,161,000 6,002,570 1.8989 1.876 1.866 1.876 1.847 1.906 3,201,013 1.8752 0.53%
2012-11-01 0 1.890 1.880 1.890 1.850 1.900 2,856,000 5,386,590 1.8861 1.866 1.856 1.866 1.827 1.876 2,892,152 1.8625 2.72%
2012-10-31 0 1.840 1.840 1.850 1.750 1.850 5,979,000 10,795,910 1.8056 1.817 1.817 1.827 1.728 1.827 6,054,684 1.7831 6.98%
2012-10-30 0 1.720 1.720 1.730 1.690 1.770 2,337,000 4,055,710 1.7354 1.699 1.699 1.708 1.669 1.748 2,366,582 1.7137 -3.37%
2012-10-29 0 1.780 1.770 1.780 1.750 1.810 1,079,000 1,923,110 1.7823 1.758 1.748 1.758 1.728 1.787 1,092,658 1.7600 1.14%
2012-10-26 0 1.760 1.750 1.760 1.730 1.860 4,783,075 8,490,642 1.7751 1.738 1.728 1.738 1.708 1.837 4,843,620 1.7530 -5.88%
2012-10-25 0 1.870 1.860 1.870 1.830 1.900 5,014,000 9,351,300 1.8650 1.847 1.837 1.847 1.807 1.876 5,077,468 1.8417 -2.09%
2012-10-24 0 1.910 1.900 1.910 1.850 1.940 5,712,000 10,846,240 1.8989 1.886 1.876 1.886 1.827 1.916 5,784,304 1.8751 1.06%
2012-10-22 0 1.890 1.870 1.890 1.850 1.900 4,415,000 8,266,460 1.8724 1.866 1.847 1.866 1.827 1.876 4,470,886 1.8490 -0.53%
2012-10-19 0 1.900 1.880 1.900 1.870 1.900 1,369,000 2,589,390 1.8914 1.876 1.856 1.876 1.847 1.876 1,386,329 1.8678 0.00%
2012-10-18 0 1.900 1.890 1.910 1.880 1.910 2,285,800 4,331,958 1.8952 1.876 1.866 1.886 1.856 1.886 2,314,734 1.8715 1.06%
2012-10-17 0 1.880 1.870 1.880 1.870 1.950 3,175,000 6,083,490 1.9161 1.856 1.847 1.856 1.847 1.926 3,215,190 1.8921 0.00%
2012-10-16 0 1.880 1.860 1.880 1.850 1.960 2,802,000 5,280,600 1.8846 1.856 1.837 1.856 1.827 1.936 2,837,468 1.8610 -2.59%
2012-10-15 0 1.930 1.930 1.950 1.920 1.980 4,412,000 8,587,420 1.9464 1.906 1.906 1.926 1.896 1.955 4,467,848 1.9220 1.05%
2012-10-12 0 1.910 1.900 1.920 1.840 1.970 7,119,000 13,709,200 1.9257 1.886 1.876 1.896 1.817 1.945 7,209,114 1.9016 2.14%
2012-10-11 0 1.870 1.850 1.870 1.820 1.900 3,082,000 5,737,990 1.8618 1.847 1.827 1.847 1.797 1.876 3,121,013 1.8385 0.00%
2012-10-10 0 1.870 1.880 1.890 1.730 1.880 8,421,000 15,213,800 1.8067 1.847 1.856 1.866 1.708 1.856 8,527,595 1.7841 5.06%
2012-10-09 0 1.780 1.770 1.780 1.600 1.780 7,746,000 13,090,000 1.6899 1.758 1.748 1.758 1.580 1.758 7,844,051 1.6688 10.56%
2012-10-08 0 1.610 1.610 1.620 1.600 1.620 1,871,000 3,009,880 1.6087 1.590 1.590 1.600 1.580 1.600 1,894,684 1.5886 0.00%
2012-10-05 0 1.610 1.600 1.630 1.580 1.630 1,716,000 2,755,620 1.6058 1.590 1.580 1.610 1.560 1.610 1,737,722 1.5858 3.21%
2012-10-04 0 1.560 1.560 1.570 1.560 1.590 1,516,000 2,387,120 1.5746 1.540 1.540 1.550 1.540 1.570 1,535,190 1.5549 -0.64%
2012-10-03 0 1.570 1.570 1.580 1.550 1.590 1,511,000 2,384,680 1.5782 1.550 1.550 1.560 1.531 1.570 1,530,127 1.5585 0.00%
2012-09-28 0 1.570 1.570 1.580 1.540 1.580 1,621,031 2,520,591 1.5549 1.550 1.550 1.560 1.521 1.560 1,641,550 1.5355 0.64%
2012-09-27 0 1.560 1.560 1.570 1.500 1.570 1,392,000 2,156,780 1.5494 1.540 1.540 1.550 1.481 1.550 1,409,620 1.5300 1.96%
2012-09-26 0 1.530 1.510 1.530 1.510 1.550 926,000 1,413,330 1.5263 1.511 1.491 1.511 1.491 1.531 937,722 1.5072 -1.29%
2012-09-25 0 1.550 1.540 1.550 1.540 1.560 971,000 1,502,060 1.5469 1.531 1.521 1.531 1.521 1.540 983,291 1.5276 -1.27%
2012-09-24 0 1.570 1.560 1.570 1.550 1.580 1,583,000 2,473,590 1.5626 1.550 1.540 1.550 1.531 1.560 1,603,038 1.5431 -1.87%
2012-09-21 0 1.600 1.600 1.620 1.570 1.620 1,679,000 2,681,610 1.5971 1.580 1.580 1.600 1.550 1.600 1,700,253 1.5772 4.58%
2012-09-20 0 1.530 1.530 1.540 1.530 1.610 2,720,000 4,236,640 1.5576 1.511 1.511 1.521 1.511 1.590 2,754,430 1.5381 -4.97%
2012-09-19 0 1.610 1.590 1.610 1.590 1.620 1,876,700 2,987,693 1.5920 1.590 1.570 1.590 1.570 1.600 1,900,456 1.5721 1.90%
2012-09-18 0 1.580 1.560 1.580 1.530 1.600 1,872,000 2,917,039 1.5582 1.560 1.540 1.560 1.511 1.580 1,895,696 1.5388 -1.25%
2012-09-17 0 1.600 1.580 1.600 1.580 1.690 4,592,430 7,478,127 1.6284 1.580 1.560 1.580 1.560 1.669 4,650,562 1.6080 -5.33%
2012-09-14 0 1.690 1.680 1.690 1.680 1.760 4,172,000 7,074,317 1.6957 1.669 1.659 1.669 1.659 1.738 4,224,810 1.6745 0.60%
2012-09-13 0 1.680 1.670 1.680 1.670 1.760 5,209,000 8,964,060 1.7209 1.659 1.649 1.659 1.649 1.738 5,274,937 1.6994 -1.18%
2012-09-12 0 1.700 1.700 1.710 1.580 1.730 2,887,000 4,875,580 1.6888 1.679 1.679 1.689 1.560 1.708 2,923,544 1.6677 1.80%
2012-09-11 0 1.670 1.670 1.680 1.610 1.700 4,404,000 7,309,620 1.6598 1.649 1.649 1.659 1.590 1.679 4,459,747 1.6390 0.00%
2012-09-10 0 1.670 1.660 1.670 1.570 1.690 6,640,200 10,950,544 1.6491 1.649 1.639 1.649 1.550 1.669 6,724,253 1.6285 6.37%
2012-09-07 0 1.570 1.560 1.600 1.490 1.610 12,199,000 19,192,340 1.5733 1.550 1.540 1.580 1.471 1.590 12,353,418 1.5536 6.80%
2012-09-06 0 1.470 1.470 1.480 1.290 1.500 11,334,000 16,306,640 1.4387 1.452 1.452 1.462 1.274 1.481 11,477,468 1.4208 13.95%
2012-09-05 0 1.290 1.290 1.310 1.290 1.330 1,216,000 1,593,090 1.3101 1.274 1.274 1.294 1.274 1.313 1,231,392 1.2937 -3.01%
2012-09-04 0 1.330 1.320 1.330 1.320 1.340 272,000 362,760 1.3337 1.313 1.304 1.313 1.304 1.323 275,443 1.3170 -0.75%
2012-09-03 0 1.340 1.330 1.340 1.310 1.360 953,000 1,275,840 1.3388 1.323 1.313 1.323 1.294 1.343 965,063 1.3220 0.75%
2012-08-31 0 1.330 1.330 1.350 1.320 1.400 2,981,079 4,012,369 1.3459 1.313 1.313 1.333 1.304 1.382 3,018,814 1.3291 -5.00%
2012-08-30 0 1.400 1.390 1.400 1.390 1.410 931,000 1,305,080 1.4018 1.382 1.373 1.382 1.373 1.392 942,785 1.3843 -1.41%
2012-08-29 0 1.420 1.410 1.420 1.400 1.470 1,537,000 2,207,870 1.4365 1.402 1.392 1.402 1.382 1.452 1,556,456 1.4185 -3.40%
2012-08-28 0 1.470 1.460 1.480 1.430 1.480 1,291,000 1,867,430 1.4465 1.452 1.442 1.462 1.412 1.462 1,307,342 1.4284 0.00%
2012-08-27 0 1.470 1.460 1.470 1.460 1.510 1,505,000 2,229,200 1.4812 1.452 1.442 1.452 1.442 1.491 1,524,051 1.4627 -4.55%
2012-08-24 0 1.540 1.530 1.540 1.500 1.580 4,358,000 6,719,830 1.5420 1.521 1.511 1.521 1.481 1.560 4,413,165 1.5227 1.32%
2012-08-23 0 1.520 1.510 1.520 1.420 1.530 4,335,000 6,465,400 1.4914 1.501 1.491 1.501 1.402 1.511 4,389,873 1.4728 7.04%
2012-08-22 0 1.420 1.410 1.430 1.390 1.430 2,385,000 3,362,790 1.4100 1.402 1.392 1.412 1.373 1.412 2,415,190 1.3924 -0.70%
2012-08-21 0 1.430 1.420 1.430 1.410 1.440 1,440,000 2,049,430 1.4232 1.412 1.402 1.412 1.392 1.422 1,458,228 1.4054 0.70%
2012-08-20 0 1.420 1.410 1.420 1.410 1.430 1,099,000 1,558,820 1.4184 1.402 1.392 1.402 1.392 1.412 1,112,911 1.4007 -0.70%
2012-08-17 0 1.430 1.420 1.430 1.410 1.440 959,000 1,368,142 1.4266 1.412 1.402 1.412 1.392 1.422 971,139 1.4088 0.00%
2012-08-16 0 1.430 1.410 1.430 1.410 1.460 901,000 1,292,320 1.4343 1.412 1.392 1.412 1.392 1.442 912,405 1.4164 0.00%
2012-08-15 0 1.430 1.420 1.430 1.410 1.470 1,242,000 1,779,260 1.4326 1.412 1.402 1.412 1.392 1.452 1,257,722 1.4147 0.00%
2012-08-14 0 1.430 1.430 1.440 1.390 1.430 1,056,000 1,483,680 1.4050 1.412 1.412 1.422 1.373 1.412 1,069,367 1.3874 0.00%
2012-08-13 0 1.430 1.410 1.420 1.410 1.450 1,547,000 2,203,030 1.4241 1.412 1.392 1.402 1.392 1.432 1,566,582 1.4063 -1.38%
2012-08-10 0 1.450 1.440 1.450 1.420 1.470 1,359,000 1,957,430 1.4403 1.432 1.422 1.432 1.402 1.452 1,376,203 1.4223 -1.36%
2012-08-09 0 1.470 1.460 1.470 1.450 1.470 2,077,000 3,037,380 1.4624 1.452 1.442 1.452 1.432 1.452 2,103,291 1.4441 2.80%
2012-08-08 0 1.430 1.430 1.440 1.420 1.520 8,636,000 12,733,621 1.4745 1.412 1.412 1.422 1.402 1.501 8,745,316 1.4561 -3.38%
2012-08-07 0 1.480 1.470 1.480 1.400 1.490 9,678,000 14,064,410 1.4532 1.462 1.452 1.462 1.382 1.471 9,800,506 1.4351 2.78%
2012-08-06 0 1.440 1.420 1.440 1.390 1.440 3,914,000 5,545,870 1.4169 1.422 1.402 1.422 1.373 1.422 3,963,544 1.3992 4.35%
2012-08-03 0 1.380 1.380 1.390 1.370 1.400 1,367,200 1,899,413 1.3893 1.363 1.363 1.373 1.353 1.382 1,384,506 1.3719 -1.43%
2012-08-02 0 1.400 1.380 1.400 1.380 1.420 2,884,000 4,029,795 1.3973 1.382 1.363 1.382 1.363 1.402 2,920,506 1.3798 0.00%
2012-08-01 0 1.400 1.390 1.400 1.390 1.410 3,348,000 4,686,082 1.3997 1.382 1.373 1.382 1.373 1.392 3,390,380 1.3822 0.72%
2012-07-31 0 1.390 1.390 1.400 1.360 1.410 1,027,000 1,433,428 1.3957 1.373 1.373 1.382 1.343 1.392 1,040,000 1.3783 -1.42%
2012-07-30 0 1.410 1.410 1.420 1.400 1.440 753,000 1,067,880 1.4182 1.392 1.392 1.402 1.382 1.422 762,532 1.4004 2.17%
2012-07-27 0 1.380 1.380 1.390 1.370 1.460 2,580,000 3,662,440 1.4196 1.363 1.363 1.373 1.353 1.442 2,612,658 1.4018 -0.72%
2012-07-26 0 1.390 1.380 1.400 1.380 1.480 1,504,000 2,145,810 1.4267 1.373 1.363 1.382 1.363 1.462 1,523,038 1.4089 -4.14%
2012-07-25 0 1.450 1.440 1.450 1.420 1.570 4,606,000 6,781,410 1.4723 1.432 1.422 1.432 1.402 1.550 4,664,304 1.4539 -5.23%
2012-07-24 0 1.530 1.540 1.560 1.530 1.630 1,471,000 2,337,030 1.5887 1.511 1.521 1.540 1.511 1.610 1,489,620 1.5689 -4.97%
2012-07-23 0 1.610 1.610 1.630 1.600 1.690 2,178,000 3,601,220 1.6535 1.590 1.590 1.610 1.580 1.669 2,205,570 1.6328 -4.73%
2012-07-20 0 1.690 1.690 1.700 1.670 1.700 878,000 1,471,560 1.6760 1.669 1.669 1.679 1.649 1.679 889,114 1.6551 -0.59%
2012-07-19 0 1.700 1.700 1.710 1.650 1.740 2,876,000 4,875,240 1.6951 1.679 1.679 1.689 1.629 1.718 2,912,405 1.6740 -1.16%
2012-07-18 0 1.720 1.720 1.730 1.700 1.800 849,000 1,469,180 1.7305 1.699 1.699 1.708 1.679 1.777 859,747 1.7089 -3.37%
2012-07-17 0 1.780 1.780 1.790 1.760 1.810 1,815,000 3,249,100 1.7901 1.758 1.758 1.768 1.738 1.787 1,837,975 1.7678 0.56%
2012-07-16 0 1.770 1.770 1.780 1.760 1.800 758,000 1,354,390 1.7868 1.748 1.748 1.758 1.738 1.777 767,595 1.7645 0.57%
2012-07-13 0 1.760 1.750 1.760 1.720 1.780 1,778,000 3,119,270 1.7544 1.738 1.728 1.738 1.699 1.758 1,800,506 1.7324 -0.56%
2012-07-12 0 1.770 1.760 1.780 1.750 1.820 3,053,000 5,429,220 1.7783 1.748 1.738 1.758 1.728 1.797 3,091,646 1.7561 -0.56%
2012-07-11 0 1.780 1.780 1.790 1.700 1.780 749,000 1,310,030 1.7490 1.758 1.758 1.768 1.679 1.758 758,481 1.7272 2.30%
2012-07-10 0 1.740 1.740 1.750 1.740 1.810 1,852,000 3,257,750 1.7590 1.718 1.718 1.728 1.718 1.787 1,875,443 1.7371 -3.33%
2012-07-09 0 1.800 1.780 1.790 1.780 1.820 1,135,000 2,040,960 1.7982 1.777 1.758 1.768 1.758 1.797 1,149,367 1.7757 -2.17%
2012-07-06 0 1.840 1.840 1.850 1.790 1.850 5,754,000 10,347,990 1.7984 1.817 1.817 1.827 1.768 1.827 5,826,835 1.7759 2.79%
2012-07-05 0 1.790 1.780 1.800 1.790 1.840 1,432,000 2,579,931 1.8016 1.768 1.758 1.777 1.768 1.817 1,450,127 1.7791 -1.10%
2012-07-04 0 1.810 1.820 1.830 1.800 1.850 1,610,000 2,934,917 1.8229 1.787 1.797 1.807 1.777 1.827 1,630,380 1.8001 1.12%
2012-07-03 0 1.790 1.790 1.800 1.780 1.900 1,381,000 2,529,230 1.8314 1.768 1.768 1.777 1.758 1.876 1,398,481 1.8086 -2.72%
2012-06-29 0 1.840 1.830 1.840 1.810 1.850 716,721 1,315,852 1.8359 1.817 1.807 1.817 1.787 1.827 725,793 1.8130 2.79%
2012-06-28 0 1.790 1.790 1.800 1.790 1.880 821,000 1,497,870 1.8244 1.768 1.768 1.777 1.768 1.856 831,392 1.8016 -2.72%
2012-06-27 0 1.840 1.840 1.850 1.820 1.890 1,106,000 2,058,200 1.8609 1.817 1.817 1.827 1.797 1.866 1,120,000 1.8377 -2.65%
2012-06-26 0 1.890 1.900 1.910 1.880 1.940 595,741 1,123,085 1.8852 1.866 1.876 1.886 1.856 1.916 603,282 1.8616 0.53%
2012-06-25 0 1.880 1.890 1.900 1.820 1.900 1,482,000 2,777,730 1.8743 1.856 1.866 1.876 1.797 1.876 1,500,759 1.8509 -2.08%
2012-06-22 0 1.920 1.920 1.930 1.920 1.980 620,000 1,206,130 1.9454 1.896 1.896 1.906 1.896 1.955 627,848 1.9211 -4.00%
2012-06-21 0 2.000 1.990 2.000 1.960 2.040 727,000 1,454,550 2.0008 1.975 1.965 1.975 1.936 2.014 736,203 1.9757 -1.96%
2012-06-20 0 2.040 2.040 2.050 1.980 2.060 891,000 1,820,620 2.0433 2.014 2.014 2.024 1.955 2.034 902,278 2.0178 3.03%
2012-06-19 0 1.980 1.980 2.000 1.960 2.000 367,000 729,720 1.9883 1.955 1.955 1.975 1.936 1.975 371,646 1.9635 -1.00%
2012-06-18 0 2.000 2.000 2.010 2.000 2.030 317,000 636,600 2.0082 1.975 1.975 1.985 1.975 2.005 321,013 1.9831 0.50%
2012-06-15 0 1.990 1.980 1.990 1.940 2.000 1,015,000 2,006,940 1.9773 1.965 1.955 1.965 1.916 1.975 1,027,848 1.9526 0.00%
2012-06-14 0 1.990 1.980 1.990 1.930 1.990 988,000 1,943,720 1.9673 1.965 1.955 1.965 1.906 1.965 1,000,506 1.9427 0.51%
2012-06-13 0 1.980 1.980 1.990 1.920 2.000 1,085,000 2,123,989 1.9576 1.955 1.955 1.965 1.896 1.975 1,098,734 1.9331 -0.50%
2012-06-12 0 1.990 1.990 2.000 1.890 2.010 1,150,000 2,259,320 1.9646 1.965 1.965 1.975 1.866 1.985 1,164,557 1.9401 2.58%
2012-06-11 0 1.940 1.920 1.940 1.880 1.950 1,034,000 1,981,970 1.9168 1.916 1.896 1.916 1.856 1.926 1,047,089 1.8928 2.65%
2012-06-08 0 1.890 1.880 1.890 1.860 1.930 1,115,000 2,103,390 1.8864 1.866 1.856 1.866 1.837 1.906 1,129,114 1.8629 1.61%
2012-06-07 0 1.860 1.860 1.880 1.850 2.010 2,005,000 3,850,075 1.9202 1.837 1.837 1.856 1.827 1.985 2,030,380 1.8962 -4.12%
2012-06-06 0 1.940 1.930 1.940 1.910 1.970 1,099,000 2,131,090 1.9391 1.916 1.906 1.916 1.886 1.945 1,112,911 1.9149 0.00%
2012-06-05 0 1.940 1.930 1.940 1.910 1.960 292,000 563,570 1.9300 1.916 1.906 1.916 1.886 1.936 295,696 1.9059 0.52%
2012-06-04 0 1.930 1.920 1.930 1.910 2.050 1,655,000 3,238,240 1.9566 1.906 1.896 1.906 1.886 2.024 1,675,949 1.9322 -7.21%
2012-06-01 0 2.080 2.070 2.090 1.960 2.120 4,625,364 9,573,211 2.0697 2.054 2.044 2.064 1.936 2.093 4,683,913 2.0438 2.97%
2012-05-31 0 2.020 2.060 2.070 1.880 2.070 2,016,045 3,948,769 1.9587 1.995 2.034 2.044 1.856 2.044 2,041,565 1.9342 7.45%
2012-05-30 0 1.910 1.910 1.920 1.880 1.970 1,480,700 2,829,105 1.9107 1.856 1.856 1.866 1.827 1.915 1,523,370 1.8571 -2.05%
2012-05-29 0 1.950 1.940 1.950 1.850 1.960 1,087,000 2,090,610 1.9233 1.895 1.886 1.895 1.798 1.905 1,118,325 1.8694 7.14%
2012-05-28 0 1.820 1.820 1.830 1.800 1.850 1,801,000 3,288,260 1.8258 1.769 1.769 1.779 1.750 1.798 1,852,901 1.7747 -1.62%
2012-05-25 0 1.850 1.850 1.860 1.830 1.860 908,000 1,677,920 1.8479 1.798 1.798 1.808 1.779 1.808 934,166 1.7962 0.54%
2012-05-24 0 1.840 1.840 1.850 1.830 1.890 1,004,000 1,854,736 1.8473 1.788 1.788 1.798 1.779 1.837 1,032,933 1.7956 -0.54%
2012-05-23 0 1.850 1.850 1.870 1.800 1.870 2,126,000 3,896,620 1.8328 1.798 1.798 1.818 1.750 1.818 2,187,266 1.7815 -0.54%
2012-05-22 0 1.860 1.850 1.860 1.770 1.870 2,109,000 3,860,759 1.8306 1.808 1.798 1.808 1.720 1.818 2,169,776 1.7793 7.51%
2012-05-21 0 1.730 1.720 1.740 1.710 1.770 1,620,000 2,811,299 1.7354 1.682 1.672 1.691 1.662 1.720 1,666,685 1.6868 0.58%
2012-05-18 0 1.720 1.710 1.730 1.680 1.750 2,456,000 4,195,540 1.7083 1.672 1.662 1.682 1.633 1.701 2,526,776 1.6604 -3.37%
2012-05-17 0 1.780 1.780 1.790 1.760 1.810 2,118,000 3,776,819 1.7832 1.730 1.730 1.740 1.711 1.759 2,179,036 1.7333 2.89%
2012-05-16 0 1.730 1.730 1.740 1.710 1.810 4,368,000 7,645,240 1.7503 1.682 1.682 1.691 1.662 1.759 4,493,876 1.7013 -3.89%
2012-05-15 0 1.800 1.800 1.820 1.700 1.830 4,730,000 8,335,290 1.7622 1.750 1.750 1.769 1.652 1.779 4,866,308 1.7129 -1.10%
2012-05-14 0 1.820 1.820 1.830 1.820 1.900 1,764,000 3,251,770 1.8434 1.769 1.769 1.779 1.769 1.847 1,814,834 1.7918 -3.19%
2012-05-11 0 1.880 1.880 1.890 1.870 1.990 2,607,000 5,040,092 1.9333 1.827 1.827 1.837 1.818 1.934 2,682,128 1.8791 -5.53%
2012-05-10 0 1.990 1.980 1.990 1.960 2.040 1,340,000 2,675,800 1.9969 1.934 1.925 1.934 1.905 1.983 1,378,616 1.9409 -0.50%
2012-05-09 0 2.000 2.000 2.010 1.980 2.030 2,163,000 4,326,104 2.0000 1.944 1.944 1.954 1.925 1.973 2,225,333 1.9440 -2.44%
2012-05-08 0 2.050 2.030 2.050 2.020 2.080 1,075,000 2,199,380 2.0459 1.993 1.973 1.993 1.963 2.022 1,105,979 1.9886 0.99%
2012-05-07 0 2.030 2.030 2.040 2.020 2.050 854,000 1,738,050 2.0352 1.973 1.973 1.983 1.963 1.993 878,610 1.9782 -2.40%
2012-05-04 0 2.080 2.080 2.100 2.070 2.140 1,728,000 3,613,360 2.0911 2.022 2.022 2.041 2.012 2.080 1,777,797 2.0325 -3.70%
2012-05-03 0 2.160 2.140 2.160 2.140 2.210 1,781,000 3,844,740 2.1588 2.099 2.080 2.099 2.080 2.148 1,832,324 2.0983 -1.82%
2012-05-02 0 2.200 2.190 2.200 2.110 2.210 4,924,310 10,638,690 2.1604 2.138 2.129 2.138 2.051 2.148 5,066,217 2.0999 2.80%
2012-04-30 0 2.140 2.130 2.140 2.010 2.140 10,762,000 22,563,005 2.0965 2.080 2.070 2.080 1.954 2.080 11,072,136 2.0378 8.63%
2012-04-27 0 1.970 1.970 1.990 1.960 2.050 2,824,000 5,639,370 1.9969 1.915 1.915 1.934 1.905 1.993 2,905,381 1.9410 -2.96%
2012-04-26 0 2.030 2.020 2.030 1.970 2.060 3,626,760 7,359,774 2.0293 1.973 1.963 1.973 1.915 2.002 3,731,275 1.9725 3.05%
2012-04-25 0 1.970 1.970 1.980 1.970 2.060 3,463,000 6,948,350 2.0065 1.915 1.915 1.925 1.915 2.002 3,562,796 1.9503 -2.96%
2012-04-24 0 2.030 2.020 2.030 2.020 2.070 2,021,000 4,131,702 2.0444 1.973 1.963 1.973 1.963 2.012 2,079,241 1.9871 -1.46%
2012-04-23 0 2.060 2.050 2.060 2.040 2.110 3,141,000 6,472,480 2.0606 2.002 1.993 2.002 1.983 2.051 3,231,516 2.0029 -1.44%
2012-04-20 0 2.090 2.090 2.100 2.050 2.130 2,837,370 5,948,276 2.0964 2.031 2.031 2.041 1.993 2.070 2,919,136 2.0377 1.46%
2012-04-19 0 2.060 2.050 2.070 2.050 2.140 5,828,000 12,084,017 2.0734 2.002 1.993 2.012 1.993 2.080 5,995,949 2.0154 -0.96%
2012-04-18 0 2.080 2.080 2.090 2.060 2.130 6,429,000 13,512,407 2.1018 2.022 2.022 2.031 2.002 2.070 6,614,269 2.0429 -1.42%
2012-04-17 0 2.110 2.100 2.130 2.100 2.180 4,543,000 9,694,933 2.1340 2.051 2.041 2.070 2.041 2.119 4,673,919 2.0743 -1.86%
2012-04-16 0 2.150 2.150 2.160 2.070 2.180 4,123,000 8,799,928 2.1344 2.090 2.090 2.099 2.012 2.119 4,241,815 2.0746 0.94%
2012-04-13 0 2.130 2.130 2.150 2.120 2.220 6,092,000 13,277,083 2.1794 2.070 2.070 2.090 2.061 2.158 6,267,557 2.1184 -2.29%
2012-04-12 0 2.180 2.150 2.180 2.120 2.240 4,625,000 10,078,510 2.1791 2.119 2.090 2.119 2.061 2.177 4,758,282 2.1181 -0.46%
2012-04-11 0 2.190 2.160 2.190 2.130 2.190 1,001,000 2,163,410 2.1612 2.129 2.099 2.129 2.070 2.129 1,029,846 2.1007 0.00%
2012-04-10 0 2.190 2.190 2.210 2.170 2.210 5,257,000 11,534,804 2.1942 2.129 2.129 2.148 2.109 2.148 5,408,494 2.1327 0.00%
2012-04-05 0 2.190 2.190 2.200 2.130 2.230 5,383,000 11,812,860 2.1945 2.129 2.129 2.138 2.070 2.168 5,538,126 2.1330 -2.23%
2012-04-03 0 2.240 2.240 2.250 2.090 2.310 4,539,000 9,940,480 2.1900 2.177 2.177 2.187 2.031 2.245 4,669,803 2.1287 9.27%
2012-04-02 0 2.050 2.040 2.050 2.020 2.090 2,160,000 4,433,440 2.0525 1.993 1.983 1.993 1.963 2.031 2,222,246 1.9950 -0.49%
2012-03-30 0 2.060 2.050 2.070 2.000 2.160 4,296,000 8,988,590 2.0923 2.002 1.993 2.012 1.944 2.099 4,419,801 2.0337 -5.07%
2012-03-29 0 2.170 2.170 2.180 2.140 2.270 2,979,000 6,462,070 2.1692 2.109 2.109 2.119 2.080 2.206 3,064,848 2.1084 -3.98%
2012-03-28 0 2.260 2.250 2.260 2.240 2.360 2,482,000 5,660,665 2.2807 2.197 2.187 2.197 2.177 2.294 2,553,525 2.2168 -5.04%
2012-03-27 0 2.380 2.380 2.390 2.240 2.390 5,295,090 12,300,038 2.3229 2.313 2.313 2.323 2.177 2.323 5,447,682 2.2578 2.59%
2012-03-26 0 2.320 2.300 2.310 2.190 2.330 3,875,000 8,783,310 2.2667 2.255 2.236 2.245 2.129 2.265 3,986,668 2.2032 6.42%
2012-03-23 0 2.180 2.150 2.180 2.120 2.180 2,194,000 4,700,950 2.1426 2.119 2.090 2.119 2.061 2.119 2,257,226 2.0826 0.00%
2012-03-22 0 2.180 2.160 2.180 2.090 2.180 2,058,000 4,393,360 2.1348 2.119 2.099 2.119 2.031 2.119 2,117,307 2.0750 4.31%
2012-03-21 0 2.090 2.090 2.110 2.050 2.140 1,970,000 4,126,480 2.0947 2.031 2.031 2.051 1.993 2.080 2,026,771 2.0360 0.00%
2012-03-20 0 2.090 2.080 2.100 2.070 2.180 2,809,000 5,938,880 2.1142 2.031 2.022 2.041 2.012 2.119 2,889,949 2.0550 -4.13%
2012-03-19 0 2.180 2.170 2.180 2.170 2.250 1,827,000 4,008,320 2.1939 2.119 2.109 2.119 2.109 2.187 1,879,650 2.1325 -2.24%
2012-03-16 0 2.230 2.220 2.240 2.200 2.270 3,588,000 7,997,320 2.2289 2.168 2.158 2.177 2.138 2.206 3,691,398 2.1665 -2.62%
2012-03-15 0 2.290 2.280 2.290 2.270 2.390 3,995,000 9,229,250 2.3102 2.226 2.216 2.226 2.206 2.323 4,110,127 2.2455 -3.38%
2012-03-14 0 2.370 2.370 2.380 2.330 2.430 6,821,136 16,264,892 2.3845 2.304 2.304 2.313 2.265 2.362 7,017,705 2.3177 0.85%
2012-03-13 0 2.350 2.350 2.360 2.310 2.430 9,403,000 22,093,375 2.3496 2.284 2.284 2.294 2.245 2.362 9,673,973 2.2838 -3.69%
2012-03-12 0 2.440 2.430 2.440 2.410 2.530 6,265,000 15,247,424 2.4337 2.372 2.362 2.372 2.342 2.459 6,445,543 2.3656 -2.01%
2012-03-09 0 2.490 2.490 2.500 2.450 2.570 6,914,000 17,434,670 2.5216 2.420 2.420 2.430 2.381 2.498 7,113,245 2.4510 -1.19%
2012-03-08 0 2.520 2.500 2.520 2.460 2.540 3,750,000 9,395,470 2.5055 2.449 2.430 2.449 2.391 2.469 3,858,066 2.4353 2.44%
2012-03-07 0 2.460 2.460 2.470 2.400 2.570 10,783,000 26,696,050 2.4758 2.391 2.391 2.401 2.333 2.498 11,093,741 2.4064 -5.75%
2012-03-06 0 2.610 2.610 2.620 2.600 2.830 10,786,000 28,934,672 2.6826 2.537 2.537 2.547 2.527 2.751 11,096,827 2.6075 -6.45%
2012-03-05 0 2.790 2.780 2.790 2.650 2.820 18,632,000 50,806,210 2.7268 2.712 2.702 2.712 2.576 2.741 19,168,931 2.6504 6.49%
2012-03-02 0 2.620 2.620 2.630 2.570 2.670 6,283,000 16,425,720 2.6143 2.547 2.547 2.556 2.498 2.595 6,464,061 2.5411 1.16%
2012-03-01 0 2.590 2.580 2.600 2.590 2.680 3,980,946 10,476,811 2.6317 2.517 2.508 2.527 2.517 2.605 4,095,668 2.5580 -2.26%
2012-02-29 0 2.650 2.640 2.650 2.600 2.720 5,948,000 15,840,040 2.6631 2.576 2.566 2.576 2.527 2.644 6,119,407 2.5885 0.00%
2012-02-28 0 2.650 2.640 2.660 2.540 2.760 18,684,000 49,844,250 2.6678 2.576 2.566 2.585 2.469 2.683 19,222,429 2.5930 1.53%
2012-02-27 0 2.610 2.610 2.620 2.520 2.670 9,309,000 24,229,540 2.6028 2.537 2.537 2.547 2.449 2.595 9,577,264 2.5299 3.57%
2012-02-24 0 2.520 2.520 2.530 2.480 2.550 2,986,000 7,485,470 2.5069 2.449 2.449 2.459 2.411 2.479 3,072,050 2.4366 -0.79%
2012-02-23 0 2.540 2.530 2.540 2.520 2.600 2,909,000 7,392,720 2.5413 2.469 2.459 2.469 2.449 2.527 2,992,831 2.4701 -2.68%
2012-02-22 0 2.610 2.600 2.610 2.490 2.610 3,381,000 8,637,560 2.5547 2.537 2.527 2.537 2.420 2.537 3,478,433 2.4832 3.98%
2012-02-21 0 2.510 2.500 2.520 2.450 2.550 2,214,000 5,496,190 2.4825 2.440 2.430 2.449 2.381 2.479 2,277,802 2.4129 -0.79%
2012-02-20 0 2.530 2.510 2.520 2.510 2.640 3,731,000 9,560,590 2.5625 2.459 2.440 2.449 2.440 2.566 3,838,519 2.4907 -1.56%
2012-02-17 0 2.570 2.580 2.590 2.480 2.600 7,645,000 19,359,141 2.5323 2.498 2.508 2.517 2.411 2.527 7,865,311 2.4613 4.47%
2012-02-16 0 2.460 2.460 2.470 2.430 2.480 2,530,000 6,205,180 2.4526 2.391 2.391 2.401 2.362 2.411 2,602,909 2.3839 1.23%
2012-02-15 0 2.430 2.430 2.440 2.370 2.480 4,413,000 10,765,000 2.4394 2.362 2.362 2.372 2.304 2.411 4,540,172 2.3711 0.41%
2012-02-14 0 2.420 2.420 2.430 2.410 2.470 1,896,000 4,610,955 2.4319 2.352 2.352 2.362 2.342 2.401 1,950,638 2.3638 0.00%
2012-02-13 0 2.420 2.430 2.440 2.380 2.570 4,608,000 11,431,920 2.4809 2.352 2.362 2.372 2.313 2.498 4,740,792 2.4114 -4.35%
2012-02-10 0 2.530 2.520 2.530 2.500 2.690 6,632,000 17,136,380 2.5839 2.459 2.449 2.459 2.430 2.615 6,823,119 2.5115 -4.53%
2012-02-09 0 2.650 2.650 2.660 2.550 2.680 6,729,300 17,742,273 2.6366 2.576 2.576 2.585 2.479 2.605 6,923,223 2.5627 4.74%
2012-02-08 0 2.530 2.540 2.550 2.520 2.590 4,717,000 12,044,630 2.5535 2.459 2.469 2.479 2.449 2.517 4,852,933 2.4819 1.20%
2012-02-07 0 2.500 2.500 2.510 2.400 2.600 4,487,098 11,063,063 2.4655 2.430 2.430 2.440 2.333 2.527 4,616,406 2.3965 -2.34%
2012-02-06 0 2.560 2.560 2.580 2.360 2.610 12,285,214 30,740,837 2.5023 2.488 2.488 2.508 2.294 2.537 12,639,245 2.4322 9.40%
2012-02-03 0 2.340 2.330 2.340 2.280 2.350 6,380,000 14,849,900 2.3276 2.274 2.265 2.274 2.216 2.284 6,563,857 2.2624 2.63%
2012-02-02 0 2.280 2.270 2.280 2.230 2.290 4,103,000 9,308,000 2.2686 2.216 2.206 2.216 2.168 2.226 4,221,239 2.2050 2.24%
2012-02-01 0 2.230 2.220 2.230 2.210 2.250 4,913,500 10,915,025 2.2214 2.168 2.158 2.168 2.148 2.187 5,055,096 2.1592 0.90%
2012-01-31 0 2.210 2.200 2.210 2.180 2.340 3,089,000 6,799,580 2.2012 2.148 2.138 2.148 2.119 2.274 3,178,018 2.1396 -0.45%
2012-01-30 0 2.220 2.230 2.240 2.180 2.280 3,347,000 7,460,405 2.2290 2.158 2.168 2.177 2.119 2.216 3,443,453 2.1665 -2.20%
2012-01-27 0 2.270 2.260 2.270 2.260 2.310 3,893,000 8,859,180 2.2757 2.206 2.197 2.206 2.197 2.245 4,005,187 2.2119 0.00%
2012-01-26 0 2.270 2.270 2.280 2.230 2.300 3,140,000 7,130,430 2.2708 2.206 2.206 2.216 2.168 2.236 3,230,487 2.2072 0.00%
2012-01-20 0 2.270 2.260 2.270 2.150 2.300 4,072,000 9,088,650 2.2320 2.206 2.197 2.206 2.090 2.236 4,189,346 2.1695 6.07%
2012-01-19 0 2.140 2.120 2.140 2.110 2.170 3,630,000 7,786,780 2.1451 2.080 2.061 2.080 2.051 2.109 3,734,608 2.0850 0.47%
2012-01-18 0 2.130 2.120 2.150 2.050 2.160 7,758,000 16,564,085 2.1351 2.070 2.061 2.090 1.993 2.099 7,981,567 2.0753 0.95%
2012-01-17 0 2.110 2.110 2.120 1.950 2.130 22,297,000 44,847,270 2.0114 2.051 2.051 2.061 1.895 2.070 22,939,548 1.9550 1.44%
2012-01-16 0 2.080 2.080 2.100 2.080 2.150 2,684,000 5,632,760 2.0986 2.022 2.022 2.041 2.022 2.090 2,761,347 2.0399 -3.26%
2012-01-13 0 2.150 2.150 2.170 2.130 2.200 3,152,000 6,812,070 2.1612 2.090 2.090 2.109 2.070 2.138 3,242,833 2.1007 -0.92%
2012-01-12 0 2.170 2.160 2.170 2.120 2.210 3,864,000 8,413,725 2.1775 2.109 2.099 2.109 2.061 2.148 3,975,351 2.1165 0.93%
2012-01-11 0 2.150 2.130 2.150 2.130 2.190 2,044,000 4,399,000 2.1522 2.090 2.070 2.090 2.070 2.129 2,102,903 2.0919 -0.92%
2012-01-10 0 2.170 2.160 2.170 2.090 2.180 1,599,000 3,413,944 2.1350 2.109 2.099 2.109 2.031 2.119 1,645,079 2.0752 2.36%
2012-01-09 0 2.120 2.110 2.120 2.020 2.130 6,006,000 12,552,490 2.0900 2.061 2.051 2.061 1.963 2.070 6,179,079 2.0315 -1.40%
2012-01-06 0 2.150 2.150 2.170 2.140 2.180 937,000 2,022,160 2.1581 2.090 2.090 2.109 2.080 2.119 964,002 2.0977 -0.92%
2012-01-05 0 2.170 2.170 2.200 2.160 2.240 584,000 1,285,230 2.2007 2.109 2.109 2.138 2.099 2.177 600,830 2.1391 -3.12%
2012-01-04 0 2.240 2.240 2.250 2.220 2.270 699,000 1,565,940 2.2403 2.177 2.177 2.187 2.158 2.206 719,144 2.1775 0.00%
2012-01-03 0 2.240 2.230 2.250 2.230 2.350 1,311,000 2,946,930 2.2478 2.177 2.168 2.187 2.168 2.284 1,348,780 2.1849 -0.44%
2011-12-30 0 2.250 2.240 2.250 2.230 2.300 707,000 1,598,140 2.2605 2.187 2.177 2.187 2.168 2.236 727,374 2.1971 -1.75%
2011-12-29 0 2.290 2.280 2.290 2.260 2.310 284,054 651,413 2.2933 2.226 2.216 2.226 2.197 2.245 292,240 2.2290 -1.29%
2011-12-28 0 2.320 2.300 2.340 2.290 2.350 849,098 1,973,043 2.3237 2.255 2.236 2.274 2.226 2.284 873,567 2.2586 -1.28%
2011-12-23 0 2.350 2.350 2.360 2.280 2.360 1,536,000 3,591,850 2.3384 2.284 2.284 2.294 2.216 2.294 1,580,264 2.2729 3.98%
2011-12-22 0 2.260 2.260 2.270 2.160 2.270 1,509,000 3,364,930 2.2299 2.197 2.197 2.206 2.099 2.206 1,552,486 2.1674 3.67%
2011-12-21 0 2.180 2.150 2.180 2.130 2.200 2,171,000 4,677,681 2.1546 2.119 2.090 2.119 2.070 2.138 2,233,563 2.0943 2.35%
2011-12-20 0 2.130 2.120 2.130 2.110 2.150 8,849,000 18,778,620 2.1221 2.070 2.061 2.070 2.051 2.090 9,104,008 2.0627 -0.93%
2011-12-19 0 2.150 2.150 2.160 2.130 2.180 2,607,000 5,709,370 2.1900 2.090 2.090 2.099 2.070 2.119 2,682,128 2.1287 -2.27%
2011-12-16 0 2.200 2.200 2.240 2.160 2.280 3,014,135 6,714,268 2.2276 2.138 2.138 2.177 2.099 2.216 3,100,995 2.1652 1.38%
2011-12-15 0 2.170 2.170 2.180 2.150 2.210 2,492,000 5,420,800 2.1753 2.109 2.109 2.119 2.090 2.148 2,563,814 2.1144 -2.69%
2011-12-14 0 2.230 2.230 2.240 2.220 2.300 744,000 1,676,300 2.2531 2.168 2.168 2.177 2.158 2.236 765,440 2.1900 -2.19%
2011-12-13 0 2.280 2.280 2.290 2.260 2.340 1,463,000 3,345,930 2.2870 2.216 2.216 2.226 2.197 2.274 1,505,160 2.2230 -3.80%
2011-12-12 0 2.370 2.360 2.370 2.360 2.500 1,381,000 3,343,370 2.4210 2.304 2.294 2.304 2.294 2.430 1,420,797 2.3532 -1.25%
2011-12-09 0 2.400 2.390 2.400 2.380 2.450 2,592,000 6,220,100 2.3997 2.333 2.323 2.333 2.313 2.381 2,666,695 2.3325 -3.61%
2011-12-08 0 2.490 2.470 2.480 2.380 2.510 2,627,000 6,445,200 2.4534 2.420 2.401 2.411 2.313 2.440 2,702,704 2.3847 2.05%
2011-12-07 0 2.440 2.440 2.450 2.320 2.450 2,215,000 5,293,790 2.3900 2.372 2.372 2.381 2.255 2.381 2,278,831 2.3230 5.17%
2011-12-06 0 2.320 2.310 2.320 2.300 2.380 3,065,000 7,154,940 2.3344 2.255 2.245 2.255 2.236 2.313 3,153,326 2.2690 -0.85%
2011-12-05 0 2.340 2.330 2.340 2.320 2.390 1,290,000 3,043,450 2.3593 2.274 2.265 2.274 2.255 2.323 1,327,175 2.2932 0.00%
2011-12-02 0 2.340 2.340 2.350 2.280 2.380 1,507,000 3,501,910 2.3238 2.274 2.274 2.284 2.216 2.313 1,550,428 2.2587 -1.68%
2011-12-01 0 2.380 2.370 2.380 2.300 2.390 5,984,695 14,005,872 2.3403 2.313 2.304 2.313 2.236 2.323 6,157,160 2.2747 9.68%
2011-11-30 0 2.170 2.150 2.190 2.150 2.290 2,299,000 5,064,070 2.2027 2.109 2.090 2.129 2.090 2.226 2,365,252 2.1410 -3.56%
2011-11-29 0 2.250 2.240 2.250 2.210 2.270 1,503,000 3,374,560 2.2452 2.187 2.177 2.187 2.148 2.206 1,546,313 2.1823 2.27%
2011-11-28 0 2.200 2.190 2.200 2.090 2.210 1,597,000 3,437,020 2.1522 2.138 2.129 2.138 2.031 2.148 1,643,022 2.0919 3.77%
2011-11-25 0 2.120 2.100 2.120 2.060 2.150 1,013,000 2,132,240 2.1049 2.061 2.041 2.061 2.002 2.090 1,042,192 2.0459 -0.93%
2011-11-24 0 2.140 2.130 2.150 2.010 2.170 2,910,000 6,103,970 2.0976 2.080 2.070 2.090 1.954 2.109 2,993,859 2.0388 0.94%
2011-11-23 0 2.120 2.110 2.120 2.110 2.170 2,298,500 4,883,418 2.1246 2.061 2.051 2.061 2.051 2.109 2,364,737 2.0651 -4.07%
2011-11-22 0 2.210 2.190 2.200 2.170 2.240 2,141,337 4,721,431 2.2049 2.148 2.129 2.138 2.109 2.177 2,203,045 2.1431 -1.34%
2011-11-21 0 2.240 2.230 2.250 2.170 2.330 2,617,000 5,843,840 2.2330 2.177 2.168 2.187 2.109 2.265 2,692,416 2.1705 -2.61%
2011-11-18 0 2.300 2.280 2.300 2.260 2.350 1,889,000 4,311,050 2.2822 2.236 2.216 2.236 2.197 2.284 1,943,437 2.2183 -2.13%
2011-11-17 0 2.350 2.340 2.350 2.300 2.390 2,529,000 5,980,529 2.3648 2.284 2.274 2.284 2.236 2.323 2,601,880 2.2985 -0.84%
2011-11-16 0 2.370 2.370 2.380 2.350 2.480 3,034,000 7,280,840 2.3997 2.304 2.304 2.313 2.284 2.411 3,121,433 2.3325 -4.44%
2011-11-15 0 2.480 2.470 2.480 2.440 2.530 5,103,000 12,618,740 2.4728 2.411 2.401 2.411 2.372 2.459 5,250,057 2.4035 -2.75%
2011-11-14 0 2.550 2.540 2.550 2.500 2.580 8,800,000 22,366,490 2.5416 2.479 2.469 2.479 2.430 2.508 9,053,595 2.4705 4.94%
2011-11-11 0 2.430 2.420 2.430 2.310 2.440 7,051,000 16,883,750 2.3945 2.362 2.352 2.362 2.245 2.372 7,254,193 2.3274 6.11%
2011-11-10 0 2.290 2.280 2.290 2.260 2.370 6,897,000 15,908,560 2.3066 2.226 2.216 2.226 2.197 2.304 7,095,755 2.2420 -6.15%
2011-11-09 0 2.440 2.440 2.450 2.390 2.550 10,630,000 25,920,960 2.4385 2.372 2.372 2.381 2.323 2.479 10,936,332 2.3702 -2.01%
2011-11-08 0 2.490 2.490 2.500 2.460 2.720 8,768,000 22,363,590 2.5506 2.420 2.420 2.430 2.391 2.644 9,020,673 2.4791 -6.39%
2011-11-07 0 2.660 2.650 2.660 2.620 2.730 6,632,000 17,745,790 2.6758 2.585 2.576 2.585 2.547 2.654 6,823,119 2.6008 -2.21%
2011-11-04 0 2.720 2.720 2.730 2.620 2.850 11,268,000 30,705,120 2.7250 2.644 2.644 2.654 2.547 2.770 11,592,717 2.6487 1.49%
2011-11-03 0 2.680 2.680 2.690 2.650 2.930 16,836,000 46,845,650 2.7825 2.605 2.605 2.615 2.576 2.848 17,321,174 2.7045 -0.74%
2011-11-02 0 2.700 2.690 2.710 2.460 2.760 10,625,000 28,059,220 2.6409 2.624 2.615 2.634 2.391 2.683 10,931,188 2.5669 5.06%
2011-11-01 0 2.570 2.560 2.570 2.530 2.660 7,754,000 20,106,285 2.5930 2.498 2.488 2.498 2.459 2.585 7,977,452 2.5204 -6.20%
2011-10-31 0 2.740 2.700 2.770 2.570 2.810 3,120,000 8,323,930 2.6679 2.663 2.624 2.692 2.498 2.731 3,209,911 2.5932 -1.79%
2011-10-28 0 2.790 2.790 2.800 2.690 3.090 11,751,000 33,755,980 2.8726 2.712 2.712 2.722 2.615 3.003 12,089,636 2.7921 -1.06%
2011-10-27 0 2.820 2.820 2.830 2.440 2.900 13,308,000 36,365,415 2.7326 2.741 2.741 2.751 2.372 2.819 13,691,506 2.6561 20.51%
2011-10-26 0 2.340 2.350 2.360 2.060 2.450 5,208,000 12,112,790 2.3258 2.274 2.284 2.294 2.002 2.381 5,358,082 2.2607 6.85%
2011-10-25 0 2.190 2.160 2.190 2.120 2.220 1,297,000 2,816,430 2.1715 2.129 2.099 2.129 2.061 2.158 1,334,377 2.1107 -0.90%
2011-10-24 0 2.210 2.210 2.220 2.090 2.240 2,588,000 5,649,410 2.1829 2.148 2.148 2.158 2.031 2.177 2,662,580 2.1218 6.76%
2011-10-21 0 2.070 2.060 2.080 2.000 2.130 1,761,000 3,600,480 2.0446 2.012 2.002 2.022 1.944 2.070 1,811,748 1.9873 0.00%
2011-10-20 0 2.070 2.060 2.070 2.020 2.130 1,604,140 3,295,201 2.0542 2.012 2.002 2.012 1.963 2.070 1,650,368 1.9966 -3.27%
2011-10-19 0 2.140 2.130 2.140 2.070 2.180 5,019,000 10,629,070 2.1178 2.080 2.070 2.080 2.012 2.119 5,163,636 2.0584 3.38%
2011-10-18 0 2.070 2.070 2.080 2.060 2.220 3,002,000 6,278,560 2.0915 2.012 2.012 2.022 2.002 2.158 3,088,511 2.0329 -10.78%
2011-10-17 0 2.320 2.310 2.320 2.240 2.520 5,456,000 12,918,390 2.3677 2.255 2.245 2.255 2.177 2.449 5,613,229 2.3014 -2.52%
2011-10-14 0 2.380 2.380 2.390 2.160 2.480 9,557,375 22,455,172 2.3495 2.313 2.313 2.323 2.099 2.411 9,832,796 2.2837 4.39%
2011-10-13 0 2.280 2.260 2.280 2.030 2.290 8,477,000 18,178,937 2.1445 2.216 2.197 2.216 1.973 2.226 8,721,287 2.0844 12.87%
2011-10-12 0 2.020 2.020 2.030 1.800 2.060 4,243,665 8,398,241 1.9790 1.963 1.963 1.973 1.750 2.002 4,365,958 1.9236 9.78%
2011-10-11 0 1.840 1.840 1.850 1.810 1.930 2,979,000 5,472,120 1.8369 1.788 1.788 1.798 1.759 1.876 3,064,848 1.7854 4.55%
2011-10-10 0 1.760 1.760 1.770 1.760 1.800 9,486,000 16,863,800 1.7778 1.711 1.711 1.720 1.711 1.750 9,759,364 1.7280 -2.76%
2011-10-07 0 1.810 1.810 1.820 1.770 2.010 4,247,000 7,951,978 1.8724 1.759 1.759 1.769 1.720 1.954 4,369,389 1.8199 -6.70%
2011-10-06 0 1.940 1.880 1.940 1.820 2.200 2,360,000 4,566,390 1.9349 1.886 1.827 1.886 1.769 2.138 2,428,010 1.8807 8.99%
2011-10-04 0 1.780 1.770 1.790 1.750 1.870 2,337,000 4,225,595 1.8081 1.730 1.720 1.740 1.701 1.818 2,404,347 1.7575 -2.73%
2011-10-03 0 1.830 1.770 1.830 1.700 1.980 2,127,000 3,784,221 1.7791 1.779 1.720 1.779 1.652 1.925 2,188,295 1.7293 -8.04%
2011-09-30 0 1.990 1.980 2.010 1.860 2.000 1,402,000 2,748,360 1.9603 1.934 1.925 1.954 1.808 1.944 1,442,402 1.9054 0.00%
2011-09-28 0 1.990 1.990 2.040 1.970 2.040 385,000 774,080 2.0106 1.934 1.934 1.983 1.915 1.983 396,095 1.9543 -1.97%
2011-09-27 0 2.030 2.020 2.070 2.020 2.100 2,060,000 4,228,300 2.0526 1.973 1.963 2.012 1.963 2.041 2,119,364 1.9951 1.50%
2011-09-26 0 2.000 1.990 2.000 1.900 2.100 1,307,168 2,605,128 1.9930 1.944 1.934 1.944 1.847 2.041 1,344,838 1.9371 -0.50%
2011-09-23 0 2.010 2.000 2.010 1.880 2.010 637,001 1,254,492 1.9694 1.954 1.944 1.954 1.827 1.954 655,358 1.9142 0.50%
2011-09-22 0 2.000 2.000 2.020 1.900 2.020 1,493,000 2,904,730 1.9456 1.944 1.944 1.963 1.847 1.963 1,536,025 1.8911 0.00%
2011-09-21 0 2.000 2.000 2.010 1.940 2.040 867,000 1,735,990 2.0023 1.944 1.944 1.954 1.886 1.983 891,985 1.9462 0.50%
2011-09-20 0 1.990 1.990 2.020 1.920 2.170 2,006,000 4,034,490 2.0112 1.934 1.934 1.963 1.866 2.109 2,063,808 1.9549 -6.13%
2011-09-19 0 2.120 2.110 2.150 2.120 2.250 1,341,000 2,937,790 2.1907 2.061 2.051 2.090 2.061 2.187 1,379,644 2.1294 -4.93%
2011-09-16 0 2.230 2.240 2.250 2.150 2.250 2,575,000 5,684,480 2.2076 2.168 2.177 2.187 2.090 2.187 2,649,205 2.1457 2.29%
2011-09-15 0 2.180 2.170 2.180 2.150 2.230 975,000 2,146,570 2.2016 2.119 2.109 2.119 2.090 2.168 1,003,097 2.1399 1.40%
2011-09-14 0 2.150 2.130 2.170 2.090 2.270 1,437,000 3,125,440 2.1750 2.090 2.070 2.109 2.031 2.206 1,478,411 2.1141 -0.92%
2011-09-12 0 2.170 2.120 2.170 2.020 2.180 1,277,000 2,695,910 2.1111 2.109 2.061 2.109 1.963 2.119 1,313,800 2.0520 2.36%
2011-09-09 0 2.120 2.120 2.130 2.100 2.260 1,663,000 3,551,140 2.1354 2.061 2.061 2.070 2.041 2.197 1,710,924 2.0756 -4.07%
2011-09-08 0 2.210 2.210 2.250 2.200 2.280 1,037,000 2,329,335 2.2462 2.148 2.148 2.187 2.138 2.216 1,066,884 2.1833 -2.21%
2011-09-07 0 2.260 2.260 2.270 2.150 2.270 1,564,000 3,495,040 2.2347 2.197 2.197 2.206 2.090 2.206 1,609,071 2.1721 1.80%
2011-09-06 0 2.220 2.220 2.250 2.210 2.400 2,547,422 5,827,944 2.2878 2.158 2.158 2.187 2.148 2.333 2,620,833 2.2237 -7.50%
2011-09-05 0 2.420 2.380 2.430 2.300 2.430 2,377,000 5,611,140 2.3606 2.333 2.294 2.342 2.217 2.342 2,465,879 2.2755 0.83%
2011-09-02 0 2.400 2.390 2.400 2.380 2.460 3,258,000 7,828,370 2.4028 2.313 2.304 2.313 2.294 2.371 3,379,820 2.3162 -2.04%
2011-09-01 0 2.450 2.440 2.450 2.400 2.500 5,165,000 12,594,870 2.4385 2.362 2.352 2.362 2.313 2.410 5,358,125 2.3506 1.66%
2011-08-31 0 2.410 2.400 2.410 2.330 2.450 4,351,000 10,440,300 2.3995 2.323 2.313 2.323 2.246 2.362 4,513,689 2.3130 1.26%
2011-08-30 0 2.380 2.370 2.380 2.280 2.410 4,952,000 11,698,990 2.3625 2.294 2.285 2.294 2.198 2.323 5,137,161 2.2773 3.93%
2011-08-29 0 2.290 2.290 2.300 2.240 2.450 8,165,000 18,851,115 2.3088 2.207 2.207 2.217 2.159 2.362 8,470,299 2.2256 -0.43%
2011-08-26 0 2.300 2.280 2.300 2.100 2.330 11,083,000 24,510,815 2.2116 2.217 2.198 2.217 2.024 2.246 11,497,406 2.1319 6.98%
2011-08-25 0 2.150 2.140 2.150 1.950 2.160 24,241,500 49,382,847 2.0371 2.073 2.063 2.073 1.880 2.082 25,147,918 1.9637 10.82%
2011-08-24 0 1.940 1.930 1.940 1.910 2.520 34,679,123 72,583,410 2.0930 1.870 1.860 1.870 1.841 2.429 35,975,815 2.0176 -22.71%
2011-08-23 0 2.510 2.510 2.520 2.450 2.830 5,782,000 14,835,445 2.5658 2.420 2.420 2.429 2.362 2.728 5,998,196 2.4733 -11.31%
2011-08-22 0 2.830 2.820 2.830 2.730 3.000 1,775,000 5,087,820 2.8664 2.728 2.718 2.728 2.632 2.892 1,841,369 2.7631 -5.98%
2011-08-19 0 3.010 3.010 3.020 2.960 3.050 3,468,000 10,424,470 3.0059 2.902 2.902 2.911 2.853 2.940 3,597,673 2.8976 -2.90%
2011-08-18 0 3.100 3.060 3.110 3.030 3.250 3,589,000 11,193,295 3.1188 2.988 2.950 2.998 2.921 3.133 3,723,197 3.0064 -3.73%
2011-08-17 0 3.220 3.210 3.240 3.120 3.300 6,247,000 20,011,670 3.2034 3.104 3.094 3.123 3.008 3.181 6,480,583 3.0879 0.00%
2011-08-16 0 3.220 3.220 3.240 3.080 3.330 8,279,000 26,659,705 3.2202 3.104 3.104 3.123 2.969 3.210 8,588,561 3.1041 5.92%
2011-08-15 0 3.040 3.030 3.040 3.000 3.090 3,844,000 11,680,256 3.0386 2.930 2.921 2.930 2.892 2.979 3,987,732 2.9290 1.00%
2011-08-12 0 3.010 3.000 3.020 2.910 3.350 7,911,000 24,071,240 3.0428 2.902 2.892 2.911 2.805 3.229 8,206,801 2.9331 -5.94%
2011-08-11 0 3.200 3.150 3.200 2.950 3.330 6,396,000 19,812,316 3.0976 3.085 3.036 3.085 2.844 3.210 6,635,154 2.9860 -7.78%
2011-08-10 0 3.470 3.430 3.480 3.400 3.660 2,898,000 10,109,910 3.4886 3.345 3.306 3.355 3.277 3.528 3,006,360 3.3628 -1.42%
2011-08-09 0 3.520 3.500 3.520 3.250 3.660 3,061,000 10,486,020 3.4257 3.393 3.374 3.393 3.133 3.528 3,175,454 3.3022 0.57%
2011-08-08 0 3.500 3.500 3.540 3.200 3.640 2,675,769 9,065,034 3.3878 3.374 3.374 3.412 3.085 3.509 2,775,819 3.2657 -2.78%
2011-08-05 0 3.600 3.620 3.630 3.530 3.950 7,186,000 26,185,810 3.6440 3.470 3.490 3.499 3.403 3.808 7,454,693 3.5127 -10.45%
2011-08-04 0 4.020 3.990 4.020 3.920 4.120 3,409,333 13,591,178 3.9865 3.875 3.846 3.875 3.779 3.972 3,536,812 3.8428 2.55%
2011-08-03 0 3.920 3.910 3.920 3.900 4.070 2,432,000 9,555,720 3.9292 3.779 3.769 3.779 3.759 3.923 2,522,935 3.7875 -4.39%
2011-08-02 0 4.100 4.100 4.120 4.020 4.170 5,864,000 24,011,240 4.0947 3.952 3.952 3.972 3.875 4.020 6,083,262 3.9471 -1.68%
2011-08-01 0 4.170 4.150 4.170 4.150 4.270 5,111,000 21,354,308 4.1781 4.020 4.000 4.020 4.000 4.116 5,302,106 4.0275 -0.95%
2011-07-29 0 4.210 4.190 4.220 4.160 4.280 10,286,000 43,072,715 4.1875 4.058 4.039 4.068 4.010 4.126 10,670,605 4.0366 -0.24%
2011-07-28 0 4.220 4.210 4.220 4.200 4.450 4,840,000 20,699,035 4.2767 4.068 4.058 4.068 4.049 4.290 5,020,973 4.1225 -4.74%
2011-07-27 0 4.430 4.400 4.430 4.350 4.460 9,346,863 41,166,191 4.4043 4.270 4.241 4.270 4.193 4.299 9,696,353 4.2455 3.26%
2011-07-26 0 4.290 4.280 4.290 3.950 4.350 25,034,010 105,595,777 4.2181 4.135 4.126 4.135 3.808 4.193 25,970,060 4.0661 12.89%
2011-07-25 0 3.800 3.800 3.810 3.730 4.590 15,717,333 62,573,336 3.9812 3.663 3.663 3.673 3.596 4.425 16,305,022 3.8377 -19.15%
2011-07-22 0 4.700 4.690 4.700 4.630 4.870 1,671,667 7,878,777 4.7131 4.531 4.521 4.531 4.463 4.694 1,734,173 4.5432 1.51%
2011-07-21 0 4.630 4.600 4.630 4.560 4.800 2,319,000 10,747,643 4.6346 4.463 4.434 4.463 4.396 4.627 2,405,710 4.4676 -2.94%
2011-07-20 0 4.770 4.760 4.770 4.750 4.850 801,000 3,832,150 4.7842 4.598 4.588 4.598 4.579 4.675 830,950 4.6118 0.63%
2011-07-19 0 4.740 4.700 4.740 4.700 4.910 1,237,000 5,936,080 4.7988 4.569 4.531 4.569 4.531 4.733 1,283,253 4.6258 -1.04%
2011-07-18 0 4.790 4.790 4.800 4.780 5.130 1,592,000 7,811,935 4.9070 4.617 4.617 4.627 4.608 4.945 1,651,527 4.7301 -1.64%
2011-07-15 0 4.870 4.860 4.870 4.870 5.000 2,176,900 10,685,921 4.9088 4.694 4.685 4.694 4.694 4.820 2,258,297 4.7318 -2.40%
2011-07-14 0 4.990 4.970 4.990 4.890 5.150 3,573,100 17,777,662 4.9754 4.810 4.791 4.810 4.714 4.964 3,706,702 4.7961 -2.35%
2011-07-13 0 5.110 5.100 5.120 5.060 5.120 1,603,773 8,178,522 5.0996 4.926 4.916 4.935 4.878 4.935 1,663,740 4.9157 0.39%
2011-07-12 0 5.090 5.080 5.090 5.030 5.260 942,000 4,793,390 5.0885 4.907 4.897 4.907 4.849 5.070 977,222 4.9051 -2.12%
2011-07-11 0 5.200 5.210 5.220 5.200 5.450 911,000 4,804,599 5.2740 5.013 5.022 5.032 5.013 5.254 945,063 5.0839 -4.59%
2011-07-08 0 5.450 5.440 5.450 5.410 5.630 1,538,000 8,447,630 5.4926 5.254 5.244 5.254 5.215 5.427 1,595,508 5.2946 -3.20%
2011-07-07 0 5.630 5.620 5.630 5.610 5.660 578,000 3,253,280 5.6285 5.427 5.417 5.427 5.408 5.456 599,612 5.4256 -0.18%
2011-07-06 0 5.640 5.630 5.640 5.630 5.670 1,615,000 9,111,385 5.6417 5.437 5.427 5.437 5.427 5.466 1,675,387 5.4384 -0.35%
2011-07-05 0 5.660 5.640 5.660 5.600 5.690 2,013,000 11,370,293 5.6484 5.456 5.437 5.456 5.398 5.485 2,088,268 5.4448 0.53%
2011-07-04 0 5.630 5.620 5.630 5.500 5.680 4,310,760 23,804,157 5.5220 5.427 5.417 5.427 5.302 5.475 4,471,944 5.3230 3.30%
2011-06-30 0 5.450 5.410 5.450 5.250 5.520 2,206,000 11,981,525 5.4313 5.254 5.215 5.254 5.061 5.321 2,288,485 5.2356 -1.62%
2011-06-29 0 5.540 5.540 5.550 5.510 5.610 1,312,000 7,293,980 5.5594 5.340 5.340 5.350 5.311 5.408 1,361,057 5.3591 0.36%
2011-06-28 0 5.520 5.520 5.530 5.510 5.870 535,967 2,982,619 5.5649 5.321 5.321 5.331 5.311 5.658 556,007 5.3644 -4.50%
2011-06-27 0 5.780 5.780 5.850 5.130 5.890 4,161,000 22,957,093 5.5172 5.572 5.572 5.639 4.945 5.678 4,316,585 5.3183 8.65%
2011-06-24 0 5.320 5.270 5.390 5.060 5.390 1,426,000 7,414,480 5.1995 5.128 5.080 5.196 4.878 5.196 1,479,320 5.0121 5.14%
2011-06-23 0 5.060 5.050 5.070 4.850 5.060 2,992,000 14,948,840 4.9963 4.878 4.868 4.887 4.675 4.878 3,103,874 4.8162 4.12%
2011-06-22 0 4.860 4.850 4.870 4.680 4.970 1,432,000 6,935,300 4.8431 4.685 4.675 4.694 4.511 4.791 1,485,544 4.6685 2.32%
2011-06-21 0 4.750 4.750 4.760 4.750 4.950 1,119,000 5,375,030 4.8034 4.579 4.579 4.588 4.579 4.772 1,160,841 4.6303 0.00%
2011-06-20 0 4.750 4.690 4.700 4.680 4.990 469,000 2,237,360 4.7705 4.579 4.521 4.531 4.511 4.810 486,536 4.5985 -4.62%
2011-06-17 0 4.980 4.940 4.980 4.870 5.070 2,566,000 12,861,004 5.0121 4.801 4.762 4.801 4.694 4.887 2,661,946 4.8314 -0.99%
2011-06-16 0 5.030 5.000 5.040 4.980 5.060 1,490,000 7,455,450 5.0037 4.849 4.820 4.858 4.801 4.878 1,545,713 4.8233 -0.98%
2011-06-15 0 5.080 5.000 5.090 5.000 5.160 1,319,000 6,683,270 5.0669 4.897 4.820 4.907 4.820 4.974 1,368,319 4.8843 3.25%
2011-06-14 0 4.920 4.890 4.920 4.890 5.100 1,750,500 8,703,300 4.9719 4.743 4.714 4.743 4.714 4.916 1,815,953 4.7927 -3.72%
2011-06-13 0 5.110 5.110 5.120 4.840 5.200 1,839,988 9,208,292 5.0045 4.926 4.926 4.935 4.666 5.013 1,908,787 4.8242 -4.49%
2011-06-10 0 5.350 5.350 5.400 5.330 5.430 450,000 2,407,148 5.3492 5.157 5.157 5.205 5.138 5.234 466,826 5.1564 0.94%
2011-06-09 0 5.300 5.260 5.310 5.110 5.390 729,000 3,814,127 5.2320 5.109 5.070 5.119 4.926 5.196 756,258 5.0434 -1.67%
2011-06-08 0 5.390 5.360 5.390 5.300 5.460 98,000 521,490 5.3213 5.196 5.167 5.196 5.109 5.263 101,664 5.1295 1.32%
2011-06-07 0 5.320 5.320 5.480 5.310 5.500 311,000 1,675,280 5.3868 5.128 5.128 5.282 5.119 5.302 322,629 5.1926 -1.66%
2011-06-03 0 5.410 5.410 5.430 5.350 5.470 170,000 921,110 5.4183 5.215 5.215 5.234 5.157 5.273 176,356 5.2230 0.56%
2011-06-02 0 5.380 5.360 5.380 5.310 5.430 282,000 1,512,620 5.3639 5.186 5.167 5.186 5.119 5.234 292,544 5.1706 -1.10%
2011-06-01 0 5.440 5.430 5.440 5.380 5.480 2,144,000 11,697,280 5.4558 5.244 5.234 5.244 5.186 5.282 2,224,167 5.2592 -0.91%
2011-05-31 0 5.490 5.480 5.500 5.460 5.570 896,000 4,929,940 5.5022 5.292 5.282 5.302 5.263 5.369 929,502 5.3038 0.18%
2011-05-30 0 5.480 5.440 5.480 5.350 5.500 401,000 2,197,705 5.4806 5.282 5.244 5.282 5.157 5.302 415,994 5.2830 2.05%
2011-05-27 0 5.370 5.340 5.370 5.280 5.530 1,822,000 9,753,070 5.3529 5.176 5.148 5.176 5.090 5.331 1,890,127 5.1600 -3.24%
2011-05-26 0 5.550 5.530 5.550 5.520 5.690 1,406,000 7,909,280 5.6254 5.350 5.331 5.350 5.321 5.485 1,458,572 5.4226 -3.98%
2011-05-25 0 5.780 5.770 5.800 5.750 5.910 1,485,000 8,770,828 5.9063 5.572 5.562 5.591 5.543 5.697 1,540,526 5.6934 -1.20%
2011-05-24 0 5.850 5.850 5.900 5.720 5.980 227,000 1,344,160 5.9214 5.639 5.639 5.687 5.514 5.764 235,488 5.7080 1.56%
2011-05-23 0 5.760 5.750 5.760 5.750 6.150 1,482,000 8,642,830 5.8319 5.552 5.543 5.552 5.543 5.928 1,537,414 5.6217 -3.36%
2011-05-20 0 5.960 5.960 5.970 5.920 6.150 484,000 2,902,920 5.9978 5.745 5.745 5.755 5.707 5.928 502,097 5.7816 -1.65%
2011-05-19 0 6.060 6.050 6.070 6.040 6.130 237,000 1,438,600 6.0700 5.842 5.832 5.851 5.822 5.909 245,862 5.8513 1.17%
2011-05-18 0 5.990 5.960 5.990 5.920 6.090 606,000 3,631,470 5.9925 5.774 5.745 5.774 5.707 5.870 628,659 5.7765 0.34%
2011-05-17 0 5.970 5.970 5.980 5.950 6.150 675,227 4,077,624 6.0389 5.755 5.755 5.764 5.736 5.928 700,475 5.8212 -1.32%
2011-05-16 0 6.050 6.030 6.080 5.950 6.160 992,000 6,001,264 6.0497 5.832 5.813 5.861 5.736 5.938 1,029,092 5.8316 -0.82%
2011-05-13 0 6.100 6.100 6.150 6.040 6.160 676,000 4,105,042 6.0725 5.880 5.880 5.928 5.822 5.938 701,276 5.8537 1.67%
2011-05-12 0 6.000 6.000 6.030 5.910 6.130 478,000 2,873,530 6.0116 5.784 5.784 5.813 5.697 5.909 495,873 5.7949 -1.64%
2011-05-11 0 6.100 6.090 6.100 6.060 6.250 349,000 2,138,230 6.1267 5.880 5.870 5.880 5.842 6.025 362,050 5.9059 0.16%
2011-05-09 0 6.090 6.080 6.090 6.040 6.100 414,000 2,515,040 6.0750 5.870 5.861 5.870 5.822 5.880 429,480 5.8560 0.83%
2011-05-06 0 6.040 5.980 6.040 5.940 6.280 1,877,000 11,322,740 6.0324 5.822 5.764 5.822 5.726 6.054 1,947,183 5.8149 -0.00%
2011-05-05 0 6.110 6.070 6.120 6.000 6.380 750,000 4,648,834 6.1984 5.822 5.784 5.832 5.717 6.080 787,060 5.9066 -4.98%
2011-05-04 0 6.430 6.400 6.570 6.220 6.620 534,000 3,430,020 6.4233 6.127 6.099 6.261 5.927 6.308 560,387 6.1208 -4.03%
2011-05-03 0 6.700 6.700 6.710 6.650 6.870 331,000 2,217,680 6.6999 6.385 6.385 6.394 6.337 6.547 347,356 6.3845 -1.47%
2011-04-29 0 6.800 6.610 6.800 6.580 6.800 423,000 2,800,650 6.6209 6.480 6.299 6.480 6.270 6.480 443,902 6.3092 2.10%
2011-04-28 0 6.660 6.650 6.660 6.610 6.900 7,658,000 50,608,220 6.6085 6.346 6.337 6.346 6.299 6.575 8,036,412 6.2974 -3.48%
2011-04-27 0 6.900 6.900 6.910 6.690 6.920 1,940,000 13,243,606 6.8266 6.575 6.575 6.585 6.375 6.594 2,035,863 6.5052 4.39%
2011-04-26 0 6.610 6.490 6.610 6.480 6.810 876,000 5,836,750 6.6630 6.299 6.184 6.299 6.175 6.489 919,287 6.3492 -1.93%
2011-04-21 0 6.740 6.700 6.770 6.600 6.770 983,000 6,605,360 6.7196 6.423 6.385 6.451 6.289 6.451 1,031,574 6.4032 2.12%
2011-04-20 0 6.600 6.600 6.620 6.500 6.620 596,000 3,928,690 6.5918 6.289 6.289 6.308 6.194 6.308 625,451 6.2814 1.38%
2011-04-19 0 6.510 6.500 6.510 6.450 6.510 468,000 3,041,064 6.4980 6.203 6.194 6.203 6.146 6.203 491,126 6.1920 0.00%
2011-04-18 0 6.510 6.500 6.570 6.500 6.580 648,000 4,233,400 6.5330 6.203 6.194 6.261 6.194 6.270 680,020 6.2254 1.24%
2011-04-15 0 6.430 6.420 6.430 6.350 6.460 146,230 935,682 6.3987 6.127 6.118 6.127 6.051 6.156 153,456 6.0974 -0.62%
2011-04-14 0 6.470 6.460 6.520 6.450 6.560 280,000 1,823,560 6.5127 6.165 6.156 6.213 6.146 6.251 293,836 6.2060 -0.46%
2011-04-13 0 6.500 6.490 6.500 6.390 6.580 509,000 3,291,560 6.4667 6.194 6.184 6.194 6.089 6.270 534,152 6.1622 -0.61%
2011-04-12 0 6.540 6.520 6.540 6.200 6.560 999,000 6,454,794 6.4613 6.232 6.213 6.232 5.908 6.251 1,048,364 6.1570 0.15%
2011-04-11 0 6.530 6.520 6.530 6.440 6.540 1,133,000 7,367,190 6.5024 6.223 6.213 6.223 6.137 6.232 1,188,986 6.1962 1.71%
2011-04-08 0 6.420 6.360 6.400 6.250 6.420 736,000 4,648,570 6.3160 6.118 6.061 6.099 5.956 6.118 772,369 6.0186 2.07%
2011-04-07 0 6.290 6.290 6.300 6.180 6.310 798,000 4,994,320 6.2585 5.994 5.994 6.003 5.889 6.013 837,432 5.9638 0.80%
2011-04-06 0 6.240 6.230 6.250 6.120 6.300 670,729 4,169,658 6.2166 5.946 5.937 5.956 5.832 6.003 703,872 5.9239 -0.95%
2011-04-04 0 6.300 6.290 6.300 6.070 6.380 1,317,000 8,181,880 6.2125 6.003 5.994 6.003 5.784 6.080 1,382,078 5.9200 4.48%
2011-04-01 0 6.030 6.060 6.080 5.930 6.050 620,300 3,739,302 6.0282 5.746 5.775 5.794 5.651 5.765 650,951 5.7444 -0.17%
2011-03-31 0 6.040 6.030 6.040 6.010 6.090 273,000 1,650,290 6.0450 5.756 5.746 5.756 5.727 5.803 286,490 5.7604 0.00%
2011-03-30 0 6.040 6.000 6.040 5.940 6.090 500,000 3,011,870 6.0237 5.756 5.717 5.756 5.660 5.803 524,707 5.7401 1.34%
2011-03-29 0 5.960 5.890 5.960 5.880 6.120 1,139,000 6,791,180 5.9624 5.679 5.613 5.679 5.603 5.832 1,195,282 5.6817 -2.77%
2011-03-28 0 6.130 6.130 6.140 6.030 6.180 1,062,000 6,481,800 6.1034 5.841 5.841 5.851 5.746 5.889 1,114,478 5.8160 -0.33%
2011-03-25 0 6.150 6.130 6.150 6.100 6.230 1,324,500 8,121,200 6.1315 5.860 5.841 5.860 5.813 5.937 1,389,949 5.8428 0.99%
2011-03-24 0 6.090 6.090 6.100 6.090 6.340 730,000 4,492,900 6.1547 5.803 5.803 5.813 5.803 6.041 766,072 5.8649 -1.93%
2011-03-23 0 6.210 6.210 6.250 6.030 6.400 846,000 5,268,650 6.2277 5.918 5.918 5.956 5.746 6.099 887,804 5.9345 1.97%
2011-03-22 0 6.090 6.050 6.090 5.800 6.100 809,000 4,825,180 5.9644 5.803 5.765 5.803 5.527 5.813 848,976 5.6835 2.87%
2011-03-21 0 5.920 5.990 6.000 5.850 6.080 793,000 4,720,050 5.9521 5.641 5.708 5.717 5.575 5.794 832,185 5.6719 -0.84%
2011-03-18 0 5.970 5.970 6.050 5.810 6.180 1,212,000 7,350,970 6.0652 5.689 5.689 5.765 5.536 5.889 1,271,890 5.7796 2.58%
2011-03-17 0 5.820 5.820 5.900 5.820 5.980 578,000 3,392,060 5.8686 5.546 5.546 5.622 5.546 5.698 606,561 5.5923 -2.68%
2011-03-16 0 5.980 5.980 6.000 5.960 6.100 588,000 3,519,530 5.9856 5.698 5.698 5.717 5.679 5.813 617,055 5.7038 -0.33%
2011-03-15 0 6.000 5.950 6.000 5.900 6.040 495,000 2,948,040 5.9556 5.717 5.670 5.717 5.622 5.756 519,460 5.6752 -2.12%
2011-03-14 0 6.130 6.130 6.160 5.940 6.170 230,000 1,396,058 6.0698 5.841 5.841 5.870 5.660 5.879 241,365 5.7840 2.68%
2011-03-11 0 5.970 5.960 5.970 5.960 6.030 290,000 1,736,420 5.9877 5.689 5.679 5.689 5.679 5.746 304,330 5.7057 -1.49%
2011-03-10 0 6.060 6.110 6.140 5.990 6.190 430,000 2,602,440 6.0522 5.775 5.822 5.851 5.708 5.899 451,248 5.7672 -1.30%
2011-03-09 0 6.140 6.140 6.180 6.120 6.200 475,000 2,936,760 6.1827 5.851 5.851 5.889 5.832 5.908 498,472 5.8915 -0.49%
2011-03-08 0 6.170 6.170 6.200 6.100 6.200 549,000 3,384,240 6.1644 5.879 5.879 5.908 5.813 5.908 576,128 5.8741 0.16%
2011-03-07 0 6.160 6.140 6.170 6.070 6.240 1,074,000 6,639,535 6.1821 5.870 5.851 5.879 5.784 5.946 1,127,071 5.8910 -0.65%
2011-03-04 0 6.200 6.160 6.210 5.990 6.220 1,495,000 9,231,645 6.1750 5.908 5.870 5.918 5.708 5.927 1,568,874 5.8842 3.68%
2011-03-03 0 5.980 5.960 5.980 5.910 6.110 799,000 4,789,715 5.9946 5.698 5.679 5.698 5.632 5.822 838,482 5.7124 -0.66%
2011-03-02 0 6.020 6.000 6.020 5.870 6.030 1,110,000 6,593,030 5.9397 5.737 5.717 5.737 5.594 5.746 1,164,849 5.6600 0.00%
2011-03-01 0 6.020 5.990 6.030 5.930 6.250 1,342,000 8,142,930 6.0678 5.737 5.708 5.746 5.651 5.956 1,408,313 5.7820 -2.59%
2011-02-28 0 6.180 6.150 6.270 5.700 6.250 2,581,000 15,309,260 5.9315 5.889 5.860 5.975 5.432 5.956 2,708,537 5.6522 3.87%
2011-02-25 0 5.950 5.950 5.980 5.870 5.970 2,164,000 12,799,620 5.9148 5.670 5.670 5.698 5.594 5.689 2,270,932 5.6363 -0.83%
2011-02-24 0 6.000 5.970 6.000 5.970 6.160 7,381,000 44,705,685 6.0569 5.717 5.689 5.717 5.689 5.870 7,745,724 5.7717 -0.83%
2011-02-23 0 6.050 6.020 6.050 5.870 6.180 4,009,126 24,044,471 5.9974 5.765 5.737 5.765 5.594 5.889 4,207,233 5.7150 -3.51%
2011-02-22 0 6.270 6.210 6.270 6.070 6.500 4,518,000 28,450,530 6.2972 5.975 5.918 5.975 5.784 6.194 4,741,252 6.0006 -3.69%
2011-02-21 0 6.510 6.510 6.540 6.480 6.600 5,626,000 37,065,188 6.5882 6.203 6.203 6.232 6.175 6.289 5,904,003 6.2780 -1.21%
2011-02-18 0 6.590 6.590 6.600 6.580 6.860 4,792,000 31,868,878 6.6504 6.280 6.280 6.289 6.270 6.537 5,028,791 6.3373 -2.66%
2011-02-17 0 6.770 6.760 6.770 6.690 6.950 2,877,000 19,537,773 6.7910 6.451 6.442 6.451 6.375 6.623 3,019,164 6.4713 -2.45%
2011-02-16 0 6.940 6.880 6.960 6.880 7.010 1,436,000 9,988,800 6.9560 6.613 6.556 6.632 6.556 6.680 1,506,958 6.6285 1.91%
2011-02-15 0 6.810 6.810 6.860 6.500 7.070 6,745,000 46,077,340 6.8313 6.489 6.489 6.537 6.194 6.737 7,078,297 6.5097 3.97%
2011-02-14 0 6.550 6.540 6.550 6.460 6.730 953,000 6,256,520 6.5651 6.242 6.232 6.242 6.156 6.413 1,000,091 6.2559 -2.24%
2011-02-11 0 6.700 6.690 6.700 6.510 6.800 870,000 5,805,351 6.6728 6.385 6.375 6.385 6.203 6.480 912,990 6.3586 0.00%
2011-02-10 0 6.700 6.690 6.700 6.680 6.850 2,294,000 15,530,060 6.7699 6.385 6.375 6.385 6.365 6.527 2,407,355 6.4511 -0.45%
2011-02-09 0 6.730 6.740 6.750 6.680 6.910 1,557,000 10,511,180 6.7509 6.413 6.423 6.432 6.365 6.585 1,633,937 6.4330 -1.75%
2011-02-08 0 6.850 6.840 6.850 6.320 6.950 5,802,000 38,983,670 6.7190 6.527 6.518 6.527 6.022 6.623 6,088,699 6.4026 8.39%
2011-02-07 0 6.320 6.280 6.300 6.210 6.340 1,854,000 11,623,165 6.2692 6.022 5.984 6.003 5.918 6.041 1,945,613 5.9740 1.28%
2011-02-02 0 6.240 6.210 6.240 6.180 6.250 293,000 1,823,430 6.2233 5.946 5.918 5.946 5.889 5.956 307,478 5.9303 0.97%
2011-02-01 0 6.180 6.150 6.180 6.000 6.200 450,335 2,767,802 6.1461 5.889 5.860 5.889 5.717 5.908 472,588 5.8567 3.69%
2011-01-31 0 5.960 5.910 5.970 5.880 5.970 4,383,000 26,019,880 5.9365 5.679 5.632 5.689 5.603 5.689 4,599,581 5.6570 -0.67%
2011-01-28 0 6.000 6.000 6.010 5.900 6.030 387,000 2,315,950 5.9844 5.717 5.717 5.727 5.622 5.746 406,123 5.7026 0.17%
2011-01-27 0 5.990 5.990 6.000 5.980 6.090 1,350,000 8,089,380 5.9921 5.708 5.708 5.717 5.698 5.803 1,416,709 5.7100 -0.17%
2011-01-26 0 6.000 6.000 6.010 6.000 6.020 15,714,000 94,424,014 6.0089 5.717 5.717 5.727 5.717 5.737 16,490,490 5.7260 -0.17%
2011-01-25 0 6.010 6.000 6.010 5.970 6.050 1,514,000 9,085,870 6.0012 5.727 5.717 5.727 5.689 5.765 1,588,813 5.7187 0.84%
2011-01-24 0 5.960 5.950 5.970 5.950 6.010 3,613,000 21,595,971 5.9773 5.679 5.670 5.689 5.670 5.727 3,791,532 5.6958 -0.33%
2011-01-21 0 5.980 5.970 5.980 5.930 6.050 1,714,000 10,237,206 5.9727 5.698 5.689 5.698 5.651 5.765 1,798,695 5.6915 -0.99%
2011-01-20 0 6.040 6.030 6.050 6.000 6.120 957,000 5,794,040 6.0544 5.756 5.746 5.765 5.717 5.832 1,004,289 5.7693 -2.42%
2011-01-19 0 6.190 6.190 6.200 6.070 6.250 890,000 5,523,310 6.2060 5.899 5.899 5.908 5.784 5.956 933,978 5.9137 1.98%
2011-01-18 0 6.070 6.000 6.070 6.000 6.300 618,000 3,805,520 6.1578 5.784 5.717 5.784 5.717 6.003 648,538 5.8678 -3.19%
2011-01-17 0 6.270 6.240 6.270 6.230 6.380 1,891,000 11,920,000 6.3035 5.975 5.946 5.975 5.937 6.080 1,984,442 6.0067 0.48%
2011-01-14 0 6.240 6.240 6.250 6.120 6.360 6,020,000 37,804,240 6.2798 5.946 5.946 5.956 5.832 6.061 6,317,472 5.9841 4.87%
2011-01-13 0 5.950 5.950 5.960 5.950 6.070 507,000 3,047,880 6.0116 5.670 5.670 5.679 5.670 5.784 532,053 5.7285 -1.16%
2011-01-12 0 6.020 6.010 6.020 5.960 6.040 549,000 3,295,790 6.0033 5.737 5.727 5.737 5.679 5.756 576,128 5.7206 1.18%
2011-01-11 0 5.950 5.930 5.950 5.860 6.000 311,000 1,843,840 5.9287 5.670 5.651 5.670 5.584 5.717 326,368 5.6496 0.51%
2011-01-10 0 5.920 5.900 5.920 5.850 6.000 855,000 5,044,800 5.9004 5.641 5.622 5.641 5.575 5.717 897,249 5.6225 -0.67%
2011-01-07 0 5.960 5.940 5.960 5.820 6.170 1,861,000 11,123,650 5.9772 5.679 5.660 5.679 5.546 5.879 1,952,959 5.6958 -3.09%
2011-01-06 0 6.150 6.110 6.150 6.080 6.250 1,008,000 6,201,040 6.1518 5.860 5.822 5.860 5.794 5.956 1,057,809 5.8622 -0.32%
2011-01-05 0 6.170 6.100 6.170 5.860 6.240 2,868,000 17,420,190 6.0740 5.879 5.813 5.879 5.584 5.946 3,009,719 5.7880 5.29%
2011-01-04 0 5.860 5.850 5.870 5.700 5.910 1,148,000 6,707,020 5.8424 5.584 5.575 5.594 5.432 5.632 1,204,727 5.5673 2.81%
2011-01-03 0 5.700 5.690 5.700 5.650 5.710 578,100 3,284,533 5.6816 5.432 5.422 5.432 5.384 5.441 606,666 5.4141 0.71%
2010-12-31 0 5.660 5.650 5.660 5.650 5.730 615,000 3,489,455 5.6739 5.393 5.384 5.393 5.384 5.460 645,390 5.4067 -0.53%
2010-12-30 0 5.690 5.670 5.690 5.640 5.750 624,000 3,547,780 5.6855 5.422 5.403 5.422 5.374 5.479 654,834 5.4178 -0.35%
2010-12-29 0 5.710 5.700 5.710 5.700 5.750 440,000 2,516,300 5.7189 5.441 5.432 5.441 5.432 5.479 461,742 5.4496 0.00%
2010-12-28 0 5.710 5.700 5.710 5.700 5.800 636,000 3,643,560 5.7289 5.441 5.432 5.441 5.432 5.527 667,427 5.4591 -2.56%
2010-12-24 0 5.860 5.820 5.860 5.750 5.900 539,000 3,139,890 5.8254 5.584 5.546 5.584 5.479 5.622 565,634 5.5511 1.38%
2010-12-23 0 5.780 5.760 5.810 5.700 5.900 710,000 4,120,380 5.8034 5.508 5.489 5.536 5.432 5.622 745,084 5.5301 -0.86%
2010-12-22 0 5.830 5.820 5.830 5.800 5.920 784,330 4,592,821 5.8557 5.555 5.546 5.555 5.527 5.641 823,087 5.5800 -1.85%
2010-12-21 0 5.940 5.880 5.940 5.850 6.040 821,000 4,848,370 5.9054 5.660 5.603 5.660 5.575 5.756 861,569 5.6274 0.00%
2010-12-20 0 5.940 5.890 5.950 5.870 6.170 657,000 3,941,600 5.9994 5.660 5.613 5.670 5.594 5.879 689,465 5.7169 0.17%
2010-12-17 0 5.930 5.970 5.990 5.830 6.030 2,026,808 11,955,702 5.8988 5.651 5.689 5.708 5.555 5.746 2,126,960 5.6210 -0.34%
2010-12-16 0 5.950 5.950 5.960 5.940 6.390 955,000 5,835,285 6.1102 5.670 5.670 5.679 5.660 6.089 1,002,190 5.8225 -7.03%
2010-12-15 0 6.400 6.400 6.410 6.310 6.410 2,334,000 14,836,629 6.3567 6.099 6.099 6.108 6.013 6.108 2,449,332 6.0574 0.16%
2010-12-14 0 6.390 6.390 6.400 6.310 6.400 671,000 4,281,690 6.3811 6.089 6.089 6.099 6.013 6.099 704,157 6.0806 0.47%
2010-12-13 0 6.360 6.360 6.370 6.270 6.490 1,811,000 11,631,935 6.4229 6.061 6.061 6.070 5.975 6.184 1,900,489 6.1205 -1.24%
2010-12-10 0 6.440 6.440 6.450 6.140 6.460 5,058,000 32,076,000 6.3416 6.137 6.137 6.146 5.851 6.156 5,307,935 6.0430 5.57%
2010-12-09 0 6.100 6.080 6.150 5.850 6.180 5,647,000 34,321,050 6.0777 5.813 5.794 5.860 5.575 5.889 5,926,040 5.7916 3.92%
2010-12-08 0 5.870 5.860 5.870 5.850 5.950 1,697,000 10,000,735 5.8932 5.594 5.584 5.594 5.575 5.670 1,780,855 5.6157 -0.34%
2010-12-07 0 5.890 5.860 5.890 5.840 5.950 932,000 5,460,760 5.8592 5.613 5.584 5.613 5.565 5.670 978,054 5.5833 0.86%
2010-12-06 0 5.840 5.820 5.840 5.810 5.850 1,025,000 5,979,190 5.8334 5.565 5.546 5.565 5.536 5.575 1,075,649 5.5587 -0.17%
2010-12-03 0 5.850 5.850 5.860 4.980 5.890 846,000 4,936,925 5.8356 5.575 5.575 5.584 4.746 5.613 887,804 5.5608 -0.17%
2010-12-02 0 5.860 5.850 5.860 5.810 5.910 2,101,000 12,284,800 5.8471 5.584 5.575 5.584 5.536 5.632 2,204,819 5.5718 1.03%
2010-12-01 0 5.800 5.780 5.800 5.650 5.800 1,189,000 6,859,650 5.7693 5.527 5.508 5.527 5.384 5.527 1,247,753 5.4976 2.65%
2010-11-30 0 5.650 5.640 5.650 5.560 5.670 175,000 984,650 5.6266 5.384 5.374 5.384 5.298 5.403 183,647 5.3616 -0.70%
2010-11-29 0 5.690 5.670 5.690 5.500 5.750 469,000 2,651,010 5.6525 5.422 5.403 5.422 5.241 5.479 492,175 5.3863 2.34%
2010-11-26 0 5.560 5.550 5.560 5.550 5.650 647,000 3,633,990 5.6167 5.298 5.289 5.298 5.289 5.384 678,971 5.3522 -1.59%
2010-11-25 0 5.650 5.640 5.650 5.610 5.780 2,119,000 12,081,580 5.7015 5.384 5.374 5.384 5.346 5.508 2,223,708 5.4331 -1.05%
2010-11-24 0 5.710 5.700 5.710 5.670 5.880 625,000 3,568,430 5.7095 5.441 5.432 5.441 5.403 5.603 655,884 5.4406 0.35%
2010-11-23 0 5.690 5.690 5.700 5.690 5.730 996,000 5,685,620 5.7085 5.422 5.422 5.432 5.422 5.460 1,045,216 5.4397 -0.87%
2010-11-22 0 5.740 5.730 5.740 5.670 5.740 231,000 1,322,080 5.7233 5.470 5.460 5.470 5.403 5.470 242,415 5.4538 1.06%
2010-11-19 0 5.680 5.640 5.680 5.670 5.820 925,000 5,291,500 5.7205 5.413 5.374 5.413 5.403 5.546 970,708 5.4512 0.00%
2010-11-18 0 5.680 5.660 5.690 5.470 5.710 2,397,000 13,526,540 5.6431 5.413 5.393 5.422 5.212 5.441 2,515,445 5.3774 6.77%
2010-11-17 0 5.320 5.320 5.360 5.300 5.800 1,958,000 10,906,950 5.5705 5.069 5.069 5.108 5.050 5.527 2,054,752 5.3082 -8.28%
2010-11-16 0 5.800 5.800 5.890 5.800 5.950 329,000 1,930,870 5.8689 5.527 5.527 5.613 5.527 5.670 345,257 5.5926 -1.19%
2010-11-15 0 5.870 5.850 5.870 5.820 6.140 910,000 5,347,640 5.8765 5.594 5.575 5.594 5.546 5.851 954,967 5.5998 -3.45%
2010-11-12 0 6.080 6.050 6.080 6.000 6.190 1,779,000 10,861,450 6.1054 5.794 5.765 5.794 5.717 5.899 1,866,907 5.8179 -1.30%
2010-11-11 0 6.160 6.080 6.170 6.000 6.170 852,000 5,209,530 6.1145 5.870 5.794 5.879 5.717 5.879 894,101 5.8266 1.82%
2010-11-10 0 6.050 6.020 6.050 5.870 6.140 3,268,000 19,505,980 5.9688 5.765 5.737 5.765 5.594 5.851 3,429,485 5.6877 0.17%
2010-11-09 0 6.040 6.030 6.050 6.020 6.340 1,775,000 10,836,930 6.1053 5.756 5.746 5.765 5.737 6.041 1,862,710 5.8178 -5.33%
2010-11-08 0 6.380 6.310 6.380 6.230 6.430 508,100 3,213,986 6.3255 6.080 6.013 6.080 5.937 6.127 533,207 6.0276 0.16%
2010-11-05 0 6.370 6.350 6.380 6.360 6.440 368,000 2,353,710 6.3960 6.070 6.051 6.080 6.061 6.137 386,184 6.0948 -0.16%
2010-11-04 0 6.380 6.350 6.370 6.350 6.650 648,000 4,178,390 6.4481 6.080 6.051 6.070 6.051 6.337 680,020 6.1445 -1.85%
2010-11-03 0 6.500 6.490 6.500 6.250 6.730 2,405,000 15,597,110 6.4853 6.194 6.184 6.194 5.956 6.413 2,523,840 6.1799 1.72%
2010-11-02 0 6.390 6.390 6.400 6.050 6.420 2,696,289 16,849,781 6.2492 6.089 6.089 6.099 5.765 6.118 2,829,523 5.9550 4.93%
2010-11-01 0 6.090 6.050 6.090 5.980 6.150 298,000 1,810,460 6.0754 5.803 5.765 5.803 5.698 5.860 312,725 5.7893 0.50%
2010-10-29 0 6.060 6.040 6.080 5.890 6.090 598,000 3,593,750 6.0096 5.775 5.756 5.794 5.613 5.803 627,550 5.7266 1.00%
2010-10-28 0 6.000 6.000 6.080 5.710 6.200 2,223,000 13,563,830 6.1016 5.717 5.717 5.794 5.441 5.908 2,332,847 5.8143 2.21%
2010-10-27 0 5.870 5.800 5.880 5.800 6.030 1,792,000 10,552,300 5.8886 5.594 5.527 5.603 5.527 5.746 1,880,550 5.6113 0.17%
2010-10-26 0 5.860 5.840 5.860 5.820 6.080 1,287,992 7,629,874 5.9239 5.584 5.565 5.584 5.546 5.794 1,351,637 5.6449 -2.50%
2010-10-25 0 6.010 6.000 6.020 5.960 6.070 2,090,000 12,587,020 6.0225 5.727 5.717 5.737 5.679 5.784 2,193,275 5.7389 1.52%
2010-10-22 0 5.920 5.930 5.950 5.750 5.950 2,839,000 16,687,000 5.8778 5.641 5.651 5.670 5.479 5.670 2,979,286 5.6010 1.72%
2010-10-21 0 5.820 5.800 5.820 5.780 5.900 669,000 3,893,890 5.8205 5.546 5.527 5.546 5.508 5.622 702,058 5.5464 0.17%
2010-10-20 0 5.810 5.800 5.810 5.660 5.850 505,000 2,909,010 5.7604 5.536 5.527 5.536 5.393 5.575 529,954 5.4892 -0.68%
2010-10-19 0 5.850 5.850 5.900 5.700 5.900 379,000 2,215,690 5.8461 5.575 5.575 5.622 5.432 5.622 397,728 5.5709 2.81%
2010-10-18 0 5.690 5.690 5.730 5.680 5.800 590,000 3,392,180 5.7495 5.422 5.422 5.460 5.413 5.527 619,154 5.4787 -1.90%
2010-10-15 0 5.800 5.790 5.850 5.800 5.910 1,459,000 8,510,370 5.8330 5.527 5.517 5.575 5.527 5.632 1,531,095 5.5584 -1.86%
2010-10-14 0 5.910 5.840 5.910 5.850 6.130 1,352,000 8,013,025 5.9268 5.632 5.565 5.632 5.575 5.841 1,418,808 5.6477 -1.01%
2010-10-13 0 5.970 5.970 5.990 5.850 6.000 1,598,000 9,465,330 5.9232 5.689 5.689 5.708 5.575 5.717 1,676,963 5.6443 2.40%
2010-10-12 0 5.830 5.830 5.890 5.800 6.030 1,011,400 5,915,658 5.8490 5.555 5.555 5.613 5.527 5.746 1,061,377 5.5736 -2.83%
2010-10-11 0 6.000 5.970 5.990 5.870 6.100 1,644,000 9,884,283 6.0123 5.717 5.689 5.708 5.594 5.813 1,725,236 5.7292 2.04%
2010-10-08 0 5.880 5.870 5.900 5.830 6.000 604,000 3,578,960 5.9254 5.603 5.594 5.622 5.555 5.717 633,846 5.6464 -1.18%
2010-10-07 0 5.950 5.900 5.950 5.900 6.080 1,667,000 9,905,800 5.9423 5.670 5.622 5.670 5.622 5.794 1,749,373 5.6625 -0.83%
2010-10-06 0 6.000 5.980 6.000 5.980 6.200 1,255,000 7,632,380 6.0816 5.717 5.698 5.717 5.698 5.908 1,317,014 5.7952 -1.64%
2010-10-05 0 6.100 6.100 6.130 6.070 6.390 8,955,200 55,217,269 6.1659 5.813 5.813 5.841 5.784 6.089 9,397,711 5.8756 -4.54%
2010-10-04 0 6.390 6.360 6.390 6.070 6.400 1,514,000 9,562,270 6.3159 6.089 6.061 6.089 5.784 6.099 1,588,813 6.0185 2.08%
2010-09-30 0 6.260 6.230 6.260 6.000 6.320 2,259,000 13,989,410 6.1927 5.965 5.937 5.965 5.717 6.022 2,370,626 5.9011 3.47%
2010-09-29 0 6.050 6.030 6.100 6.010 6.190 3,279,000 19,957,191 6.0864 5.765 5.746 5.813 5.727 5.899 3,441,028 5.7998 -2.58%
2010-09-28 0 6.210 6.200 6.210 6.140 6.260 4,297,000 26,591,787 6.1885 5.918 5.908 5.918 5.851 5.965 4,509,331 5.8971 -1.27%
2010-09-27 0 6.290 6.260 6.290 6.180 6.380 2,836,000 17,733,029 6.2528 5.994 5.965 5.994 5.889 6.080 2,976,138 5.9584 0.96%
2010-09-24 0 6.230 6.200 6.220 5.820 6.250 4,012,000 24,415,329 6.0856 5.937 5.908 5.927 5.546 5.956 4,210,249 5.7990 7.04%
2010-09-22 0 5.820 5.810 5.820 5.660 5.900 2,112,000 12,259,320 5.8046 5.546 5.536 5.546 5.393 5.622 2,216,362 5.5313 3.19%
2010-09-21 0 5.640 5.600 5.640 5.570 5.830 1,468,000 8,246,880 5.6178 5.374 5.336 5.374 5.308 5.555 1,540,540 5.3532 -3.26%
2010-09-20 0 5.830 5.820 5.840 5.730 5.840 812,000 4,714,560 5.8061 5.555 5.546 5.565 5.460 5.565 852,124 5.5327 -0.17%
2010-09-17 0 5.840 5.860 5.910 5.400 6.160 3,820,000 21,428,520 5.6096 5.565 5.584 5.632 5.146 5.870 4,008,761 5.3454 7.16%
2010-09-16 0 5.450 5.450 5.480 5.360 5.560 1,288,000 7,054,490 5.4771 5.193 5.193 5.222 5.108 5.298 1,351,645 5.2192 -1.98%
2010-09-15 0 5.560 5.550 5.560 5.440 5.600 3,130,000 17,320,040 5.5336 5.298 5.289 5.298 5.184 5.336 3,284,665 5.2730 2.02%
2010-09-14 0 5.450 5.450 5.480 5.300 5.510 1,494,000 8,111,210 5.4292 5.193 5.193 5.222 5.050 5.251 1,567,824 5.1735 3.02%
2010-09-13 0 5.290 5.290 5.300 5.180 5.320 506,000 2,674,230 5.2850 5.041 5.041 5.050 4.936 5.069 531,003 5.0362 2.32%
2010-09-10 0 5.170 5.160 5.200 5.100 5.360 1,540,000 7,970,130 5.1754 4.927 4.917 4.955 4.860 5.108 1,616,097 4.9317 -1.90%
2010-09-09 0 5.270 5.270 5.310 5.260 5.410 2,617,000 13,922,050 5.3199 5.022 5.022 5.060 5.012 5.155 2,746,316 5.0694 -2.59%
2010-09-08 0 5.410 5.400 5.410 5.290 5.500 4,345,000 23,399,510 5.3854 5.155 5.146 5.155 5.041 5.241 4,559,703 5.1318 -2.35%
2010-09-07 0 5.540 5.500 5.540 5.210 5.570 3,712,000 20,045,980 5.4003 5.279 5.241 5.279 4.965 5.308 3,895,424 5.1460 6.33%
2010-09-06 0 5.210 5.200 5.210 4.970 5.210 3,547,000 18,044,508 5.0873 4.965 4.955 4.965 4.736 4.965 3,722,271 4.8477 6.33%
2010-09-03 0 4.900 4.900 4.940 4.800 4.930 5,994,000 29,283,780 4.8855 4.669 4.669 4.707 4.574 4.698 6,290,187 4.6555 1.03%
2010-09-02 0 4.850 4.830 4.850 4.820 4.910 3,371,000 16,364,740 4.8546 4.622 4.603 4.622 4.593 4.679 3,537,574 4.6260 1.04%
2010-09-01 0 4.800 4.800 4.860 4.790 4.990 4,078,000 19,743,430 4.8414 4.574 4.574 4.631 4.564 4.755 4,279,510 4.6135 -2.04%
2010-08-31 0 4.900 4.900 4.920 4.860 4.980 523,000 2,577,530 4.9284 4.669 4.669 4.688 4.631 4.746 548,843 4.6963 -0.41%
2010-08-30 0 4.920 4.940 4.950 4.900 5.000 1,132,000 5,602,320 4.9490 4.688 4.707 4.717 4.669 4.765 1,187,937 4.7160 0.20%
2010-08-27 0 4.910 4.890 4.950 4.870 4.970 2,159,000 10,634,020 4.9254 4.679 4.660 4.717 4.641 4.736 2,265,685 4.6935 -1.21%
2010-08-26 0 4.970 4.970 4.980 4.960 5.040 3,187,600 15,883,288 4.9828 4.736 4.736 4.746 4.726 4.803 3,345,112 4.7482 -1.19%
2010-08-25 0 5.030 5.020 5.050 5.000 5.120 2,512,136 12,681,594 5.0481 4.793 4.784 4.812 4.765 4.879 2,636,270 4.8104 -2.14%
2010-08-24 0 5.140 5.110 5.150 5.050 5.260 4,904,000 25,280,760 5.1551 4.898 4.869 4.908 4.812 5.012 5,146,326 4.9124 0.39%
2010-08-23 0 5.120 5.120 5.140 5.070 5.240 4,205,000 21,661,142 5.1513 4.879 4.879 4.898 4.831 4.993 4,412,785 4.9087 -2.10%
2010-08-20 0 5.230 5.220 5.240 5.190 5.420 2,249,000 11,780,628 5.2382 4.984 4.974 4.993 4.946 5.165 2,360,132 4.9915 -3.51%
2010-08-19 0 5.420 5.400 5.420 5.400 5.680 2,283,000 12,684,880 5.5562 5.165 5.146 5.165 5.146 5.413 2,395,812 5.2946 -1.99%
2010-08-18 0 5.530 5.500 5.600 5.500 5.620 3,021,000 16,783,880 5.5557 5.270 5.241 5.336 5.241 5.355 3,170,279 5.2941 -0.72%
2010-08-17 0 5.570 5.580 5.590 5.550 5.610 902,000 5,026,386 5.5725 5.308 5.317 5.327 5.289 5.346 946,571 5.3101 1.27%
2010-08-16 0 5.500 5.490 5.500 5.480 5.750 1,189,000 6,632,290 5.5780 5.241 5.231 5.241 5.222 5.479 1,247,753 5.3154 -2.83%
2010-08-13 0 5.660 5.660 5.680 5.580 5.750 560,000 3,173,120 5.6663 5.393 5.393 5.413 5.317 5.479 587,672 5.3995 0.71%
2010-08-12 0 5.620 5.620 5.630 5.550 5.800 972,000 5,471,805 5.6294 5.355 5.355 5.365 5.289 5.527 1,020,030 5.3644 -3.77%
2010-08-11 0 5.840 5.840 5.870 5.670 5.870 3,692,000 21,486,779 5.8198 5.565 5.565 5.594 5.403 5.594 3,874,436 5.5458 2.82%
2010-08-10 0 5.680 5.640 5.680 5.530 5.800 2,497,400 14,151,220 5.6664 5.413 5.374 5.413 5.270 5.527 2,620,806 5.3996 3.65%
2010-08-09 0 5.480 5.450 5.480 5.350 5.490 352,000 1,906,240 5.4155 5.222 5.193 5.222 5.098 5.231 369,394 5.1605 0.92%
2010-08-06 0 5.430 5.430 5.460 5.340 5.460 1,422,000 7,683,910 5.4036 5.174 5.174 5.203 5.089 5.203 1,492,267 5.1492 0.56%
2010-08-05 0 5.400 5.380 5.460 5.330 5.460 883,627 4,771,382 5.3998 5.146 5.127 5.203 5.079 5.203 927,290 5.1455 -1.10%
2010-08-04 0 5.460 5.350 5.460 5.240 5.530 598,000 3,255,380 5.4438 5.203 5.098 5.203 4.993 5.270 627,550 5.1874 -0.18%
2010-08-03 0 5.470 5.420 5.460 5.430 5.510 1,021,000 5,592,840 5.4778 5.212 5.165 5.203 5.174 5.251 1,071,452 5.2199 1.11%
2010-08-02 0 5.410 5.410 5.420 5.380 5.460 773,000 4,187,910 5.4177 5.155 5.155 5.165 5.127 5.203 811,197 5.1626 0.00%
2010-07-30 0 5.410 5.410 5.420 5.280 5.420 802,000 4,308,494 5.3722 5.155 5.155 5.165 5.031 5.165 841,630 5.1192 0.93%
2010-07-29 0 5.360 5.320 5.360 5.030 5.370 2,403,000 12,675,360 5.2748 5.108 5.069 5.108 4.793 5.117 2,521,742 5.0264 5.51%
2010-07-28 0 5.080 5.050 5.080 4.990 5.100 1,559,000 7,845,350 5.0323 4.841 4.812 4.841 4.755 4.860 1,636,036 4.7953 2.01%
2010-07-27 0 4.980 4.980 5.040 4.930 5.050 507,000 2,530,330 4.9908 4.746 4.746 4.803 4.698 4.812 532,053 4.7558 0.00%
2010-07-26 0 4.980 4.970 5.000 4.880 5.070 271,000 1,350,050 4.9817 4.746 4.736 4.765 4.650 4.831 284,391 4.7472 -0.40%
2010-07-23 0 5.000 5.000 5.060 4.960 5.100 699,000 3,506,606 5.0166 4.765 4.765 4.822 4.726 4.860 733,540 4.7804 0.20%
2010-07-22 0 4.990 4.990 5.000 4.910 5.070 1,038,000 5,182,850 4.9931 4.755 4.755 4.765 4.679 4.831 1,089,292 4.7580 0.60%
2010-07-21 0 4.960 4.960 5.040 4.950 5.110 3,432,000 17,264,740 5.0305 4.726 4.726 4.803 4.717 4.869 3,601,588 4.7936 -0.20%
2010-07-20 0 4.970 4.960 5.000 4.950 5.020 533,000 2,656,560 4.9842 4.736 4.726 4.765 4.717 4.784 559,338 4.7495 2.26%
2010-07-19 0 4.860 4.860 4.930 4.800 4.910 506,000 2,468,630 4.8787 4.631 4.631 4.698 4.574 4.679 531,003 4.6490 -0.82%
2010-07-16 0 4.900 4.870 4.900 4.840 5.100 649,000 3,177,320 4.8957 4.669 4.641 4.669 4.612 4.860 681,070 4.6652 -1.41%
2010-07-15 0 4.970 4.950 4.970 4.960 5.030 1,121,000 5,589,710 4.9864 4.736 4.717 4.736 4.726 4.793 1,176,393 4.7516 -0.60%
2010-07-14 0 5.000 4.990 5.000 4.980 5.050 523,000 2,614,460 4.9990 4.765 4.755 4.765 4.746 4.812 548,843 4.7636 0.60%
2010-07-13 0 4.970 4.970 4.980 4.970 5.030 438,000 2,183,820 4.9859 4.736 4.736 4.746 4.736 4.793 459,643 4.7511 -0.60%
2010-07-12 0 5.000 4.990 5.000 4.990 5.090 1,587,000 7,980,570 5.0287 4.765 4.755 4.765 4.755 4.850 1,665,420 4.7919 -0.20%
2010-07-09 0 5.010 5.010 5.050 5.000 5.120 1,265,000 6,372,770 5.0378 4.774 4.774 4.812 4.765 4.879 1,327,509 4.8005 0.40%
2010-07-08 0 4.990 4.990 5.000 4.980 5.180 2,953,000 14,826,020 5.0207 4.755 4.755 4.765 4.746 4.936 3,098,919 4.7843 0.00%
2010-07-07 0 4.990 4.980 4.990 4.990 5.100 966,000 4,853,310 5.0241 4.755 4.746 4.755 4.755 4.860 1,013,734 4.7876 -2.16%
2010-07-06 0 5.100 5.060 5.130 5.000 5.150 529,000 2,685,950 5.0774 4.860 4.822 4.888 4.765 4.908 555,140 4.8383 0.99%
2010-07-05 0 5.050 5.050 5.100 5.000 5.120 893,000 4,528,900 5.0716 4.812 4.812 4.860 4.765 4.879 937,127 4.8328 -1.56%
2010-07-02 0 5.130 5.120 5.130 5.070 5.160 297,000 1,521,965 5.1245 4.888 4.879 4.888 4.831 4.917 311,676 4.8832 1.18%
2010-06-30 0 5.070 5.070 5.120 4.870 5.280 685,000 3,454,740 5.0434 4.831 4.831 4.879 4.641 5.031 718,849 4.8059 -0.39%
2010-06-29 0 5.090 5.090 5.110 5.070 5.320 289,650 1,477,386 5.1006 4.850 4.850 4.869 4.831 5.069 303,963 4.8604 -2.49%
2010-06-28 0 5.220 5.220 5.270 5.140 5.290 263,000 1,380,320 5.2484 4.974 4.974 5.022 4.898 5.041 275,996 5.0012 2.35%
2010-06-25 0 5.100 5.090 5.100 5.050 5.230 439,000 2,247,078 5.1186 4.860 4.850 4.860 4.812 4.984 460,693 4.8776 -0.97%
2010-06-24 0 5.150 5.120 5.180 5.130 5.210 88,000 455,990 5.1817 4.908 4.879 4.936 4.888 4.965 92,348 4.9377 -0.96%
2010-06-23 0 5.200 5.180 5.200 5.130 5.290 624,000 3,217,610 5.1564 4.955 4.936 4.955 4.888 5.041 654,834 4.9136 -1.89%
2010-06-22 0 5.300 5.300 5.330 5.300 5.500 839,000 4,516,350 5.3830 5.050 5.050 5.079 5.050 5.241 880,458 5.1295 -2.39%
2010-06-21 0 5.430 5.430 5.470 5.420 5.750 606,000 3,322,808 5.4832 5.174 5.174 5.212 5.165 5.479 635,945 5.2250 0.74%
2010-06-18 0 5.390 5.370 5.410 5.350 5.480 535,000 2,888,643 5.3993 5.136 5.117 5.155 5.098 5.222 561,436 5.1451 0.00%
2010-06-17 0 5.390 5.350 5.390 5.320 5.450 875,000 4,714,088 5.3875 5.136 5.098 5.136 5.069 5.193 918,237 5.1338 1.89%
2010-06-15 0 5.290 5.270 5.290 5.270 5.340 593,000 3,139,150 5.2937 5.041 5.022 5.041 5.022 5.089 622,302 5.0444 0.19%
2010-06-14 0 5.280 5.280 5.330 5.110 5.390 6,594,000 34,261,610 5.1959 5.031 5.031 5.079 4.869 5.136 6,919,835 4.9512 3.13%
2010-06-11 0 5.120 5.100 5.180 5.100 5.270 982,000 5,086,810 5.1801 4.879 4.860 4.936 4.860 5.022 1,030,524 4.9361 -1.16%
2010-06-10 0 5.180 5.140 5.180 5.090 5.300 1,104,000 5,738,850 5.1982 4.936 4.898 4.936 4.850 5.050 1,158,553 4.9535 -2.26%
2010-06-09 0 5.300 5.300 5.310 5.280 5.400 596,000 3,162,770 5.3067 5.050 5.050 5.060 5.031 5.146 625,451 5.0568 -1.49%
2010-06-08 0 5.380 5.270 5.400 5.260 5.450 1,341,000 7,173,420 5.3493 5.127 5.022 5.146 5.012 5.193 1,407,264 5.0974 -0.19%
2010-06-07 0 5.390 5.370 5.400 5.120 5.400 955,000 4,976,200 5.2107 5.136 5.117 5.146 4.879 5.146 1,002,190 4.9653 2.67%
2010-06-04 0 5.250 5.220 5.250 5.100 5.300 556,000 2,881,630 5.1828 5.003 4.974 5.003 4.860 5.050 583,474 4.9387 3.14%
2010-06-03 0 5.090 5.090 5.150 5.080 5.190 816,000 4,188,390 5.1328 4.850 4.850 4.908 4.841 4.946 856,322 4.8911 0.79%
2010-06-02 0 5.050 5.000 5.050 4.930 5.090 652,000 3,274,080 5.0216 4.812 4.765 4.812 4.698 4.850 684,218 4.7851 0.40%
2010-06-01 0 5.030 5.020 5.030 5.000 5.100 279,000 1,410,110 5.0542 4.793 4.784 4.793 4.765 4.860 292,786 4.8162 0.60%
2010-05-31 0 5.000 4.990 5.000 5.000 5.130 1,364,000 6,897,538 5.0568 4.765 4.755 4.765 4.765 4.888 1,431,401 4.8187 0.60%
2010-05-28 0 4.970 4.930 5.000 4.930 5.190 3,031,482 15,266,800 5.0361 4.736 4.698 4.765 4.698 4.946 3,181,279 4.7989 -0.40%
2010-05-27 0 4.990 4.980 5.000 4.930 5.030 2,457,000 12,262,080 4.9907 4.755 4.746 4.765 4.698 4.793 2,578,410 4.7557 -0.20%
2010-05-26 0 5.000 4.990 5.000 4.800 5.100 1,265,000 6,327,690 5.0021 4.765 4.755 4.765 4.574 4.860 1,327,509 4.7666 0.00%
2010-05-25 0 5.000 5.020 5.100 4.990 5.200 1,155,000 5,829,490 5.0472 4.765 4.784 4.860 4.755 4.955 1,212,073 4.8095 -2.53%
2010-05-24 0 5.130 5.130 5.190 5.090 5.250 1,505,000 7,726,720 5.1340 4.888 4.888 4.946 4.850 5.003 1,579,368 4.8923 -2.29%
2010-05-20 0 5.250 5.250 5.370 5.050 5.750 794,000 4,229,840 5.3273 5.003 5.003 5.117 4.812 5.479 833,235 5.0764 -6.25%
2010-05-19 0 5.600 5.560 5.600 5.580 5.750 384,000 2,165,790 5.6401 5.336 5.298 5.336 5.317 5.479 402,975 5.3745 -2.61%
2010-05-18 0 5.750 5.740 5.790 5.730 5.900 143,000 825,100 5.7699 5.479 5.470 5.517 5.460 5.622 150,066 5.4982 -0.86%
2010-05-17 0 5.800 5.790 5.860 5.790 5.990 428,000 2,506,810 5.8570 5.527 5.517 5.584 5.517 5.708 449,149 5.5812 -3.17%
2010-05-14 0 5.990 5.960 6.000 5.870 6.000 393,000 2,354,920 5.9922 5.708 5.679 5.717 5.594 5.717 412,420 5.7100 1.87%
2010-05-13 0 5.880 5.850 5.950 5.750 6.000 1,477,000 8,641,350 5.8506 5.603 5.575 5.670 5.479 5.717 1,549,984 5.5751 2.08%
2010-05-12 0 5.760 5.760 5.800 5.710 5.980 613,000 3,608,810 5.8871 5.489 5.489 5.527 5.441 5.698 643,291 5.6099 -2.37%
2010-05-11 0 5.900 5.900 5.950 5.900 6.170 484,000 2,889,060 5.9691 5.622 5.622 5.670 5.622 5.879 507,916 5.6881 -1.17%
2010-05-10 0 5.970 5.970 6.000 5.840 6.020 1,837,000 10,946,790 5.9591 5.689 5.689 5.717 5.565 5.737 1,927,773 5.6785 3.83%
2010-05-07 0 5.800 5.800 5.920 5.750 6.000 1,655,000 9,709,720 5.8669 5.479 5.479 5.593 5.432 5.668 1,751,882 5.5424 -4.13%
2010-05-06 0 6.050 6.050 6.100 5.800 6.300 1,337,000 8,128,310 6.0795 5.715 5.715 5.763 5.479 5.952 1,415,267 5.7433 -3.20%
2010-05-05 0 6.250 6.200 6.300 6.080 6.300 864,600 5,352,244 6.1904 5.904 5.857 5.952 5.744 5.952 915,213 5.8481 -0.64%
2010-05-04 0 6.290 6.260 6.300 6.240 6.290 3,771,000 23,675,070 6.2782 5.942 5.914 5.952 5.895 5.942 3,991,751 5.9310 -0.16%
2010-05-03 0 6.300 6.290 6.300 6.270 6.400 1,910,000 12,032,810 6.2999 5.952 5.942 5.952 5.923 6.046 2,021,810 5.9515 -0.32%
2010-04-30 0 6.320 6.300 6.350 6.200 6.500 2,281,000 14,442,465 6.3316 5.970 5.952 5.999 5.857 6.141 2,414,528 5.9815 0.48%
2010-04-29 0 6.290 6.200 6.290 6.170 6.360 1,049,000 6,613,840 6.3049 5.942 5.857 5.942 5.829 6.008 1,110,408 5.9562 2.11%
2010-04-28 0 6.160 6.160 6.170 6.090 6.200 539,000 3,314,930 6.1501 5.819 5.819 5.829 5.753 5.857 570,553 5.8100 0.16%
2010-04-27 0 6.150 6.150 6.220 6.150 6.360 1,161,000 7,247,110 6.2421 5.810 5.810 5.876 5.810 6.008 1,228,964 5.8969 -1.44%
2010-04-26 0 6.240 6.200 6.260 6.100 6.400 1,520,000 9,497,660 6.2485 5.895 5.857 5.914 5.763 6.046 1,608,980 5.9029 -0.48%
2010-04-23 0 6.270 6.220 6.280 6.200 6.600 1,090,000 6,867,340 6.3003 5.923 5.876 5.933 5.857 6.235 1,153,808 5.9519 -5.00%
2010-04-22 0 6.600 6.550 6.600 6.540 6.770 2,543,850 16,887,820 6.6387 6.235 6.188 6.235 6.178 6.396 2,692,765 6.2716 1.23%
2010-04-21 0 6.520 6.520 6.560 6.310 6.560 1,985,000 12,863,990 6.4806 6.159 6.159 6.197 5.961 6.197 2,101,200 6.1222 3.33%
2010-04-20 0 6.310 6.130 6.310 6.000 6.350 5,926,000 36,283,470 6.1228 5.961 5.791 5.961 5.668 5.999 6,272,903 5.7842 4.99%
2010-04-19 0 6.010 6.020 6.080 6.000 6.240 1,174,000 7,198,260 6.1314 5.678 5.687 5.744 5.668 5.895 1,242,725 5.7923 -3.38%
2010-04-16 0 6.220 6.170 6.220 6.160 6.300 1,532,000 9,553,800 6.2362 5.876 5.829 5.876 5.819 5.952 1,621,682 5.8913 -0.16%
2010-04-15 0 6.230 6.200 6.230 6.090 6.270 36,749,000 220,823,650 6.0090 5.885 5.857 5.885 5.753 5.923 38,900,258 5.6767 0.16%
2010-04-14 0 6.220 6.200 6.250 6.180 6.250 1,478,000 9,186,129 6.2152 5.876 5.857 5.904 5.838 5.904 1,564,521 5.8715 0.32%
2010-04-13 0 6.200 6.180 6.220 6.100 6.240 1,922,000 11,886,690 6.1845 5.857 5.838 5.876 5.763 5.895 2,034,512 5.8425 -0.16%
2010-04-12 0 6.210 6.120 6.220 6.130 6.280 1,131,000 7,056,210 6.2389 5.867 5.782 5.876 5.791 5.933 1,197,208 5.8939 1.80%
2010-04-09 0 6.100 6.090 6.150 6.100 6.150 1,393,000 8,532,140 6.1250 5.763 5.753 5.810 5.763 5.810 1,474,545 5.7863 0.16%
2010-04-08 0 6.090 6.090 6.100 6.080 6.200 492,000 3,002,240 6.1021 5.753 5.753 5.763 5.744 5.857 520,801 5.7647 0.83%
2010-04-07 0 6.040 6.020 6.080 5.990 6.200 688,000 4,174,960 6.0683 5.706 5.687 5.744 5.659 5.857 728,275 5.7327 -0.98%
2010-04-01 0 6.100 6.060 6.100 5.980 6.110 745,000 4,524,660 6.0734 5.763 5.725 5.763 5.649 5.772 788,612 5.7375 1.67%
2010-03-31 0 6.000 5.980 6.000 5.950 6.160 1,631,815 9,816,219 6.0155 5.668 5.649 5.668 5.621 5.819 1,727,340 5.6829 1.35%
2010-03-30 0 5.920 5.910 5.990 5.920 6.140 1,661,000 9,957,140 5.9947 5.593 5.583 5.659 5.593 5.800 1,758,234 5.6631 -2.63%
2010-03-29 0 6.080 6.010 6.080 5.950 6.140 1,642,400 9,932,500 6.0476 5.744 5.678 5.744 5.621 5.800 1,738,545 5.7131 1.00%
2010-03-26 0 6.020 5.960 6.020 5.970 6.180 1,798,000 10,854,180 6.0368 5.687 5.630 5.687 5.640 5.838 1,903,254 5.7030 0.33%
2010-03-25 0 6.000 5.950 6.000 5.860 6.010 2,224,000 13,287,850 5.9748 5.668 5.621 5.668 5.536 5.678 2,354,191 5.6443 1.52%
2010-03-24 0 5.910 5.900 5.910 5.750 6.000 1,495,000 8,761,780 5.8607 5.583 5.574 5.583 5.432 5.668 1,582,516 5.5366 -1.50%
2010-03-23 0 6.000 5.880 6.000 5.850 6.200 2,089,000 12,516,530 5.9916 5.668 5.555 5.668 5.526 5.857 2,211,288 5.6603 -0.66%
2010-03-22 0 6.040 5.990 6.040 5.890 6.100 664,000 3,994,650 6.0160 5.706 5.659 5.706 5.564 5.763 702,870 5.6833 -0.49%
2010-03-19 0 6.070 5.990 6.060 5.910 6.080 2,810,000 16,922,880 6.0224 5.734 5.659 5.725 5.583 5.744 2,974,495 5.6893 2.02%
2010-03-18 0 5.950 5.900 5.980 5.820 6.060 2,827,900 16,786,554 5.9360 5.621 5.574 5.649 5.498 5.725 2,993,443 5.6078 1.54%
2010-03-17 0 5.860 5.830 5.860 5.800 6.000 689,000 4,037,950 5.8606 5.536 5.508 5.536 5.479 5.668 729,334 5.5365 0.00%
2010-03-16 0 5.860 5.800 5.870 5.700 5.900 555,000 3,227,860 5.8160 5.536 5.479 5.545 5.385 5.574 587,489 5.4943 0.17%
2010-03-15 0 5.850 5.850 5.870 5.840 6.000 630,000 3,713,680 5.8947 5.526 5.526 5.545 5.517 5.668 666,880 5.5687 0.52%
2010-03-12 0 5.820 5.790 5.850 5.750 6.290 860,000 5,074,700 5.9008 5.498 5.470 5.526 5.432 5.942 910,344 5.5745 3.19%
2010-03-11 0 5.640 5.620 5.640 5.520 5.640 759,000 4,236,430 5.5816 5.328 5.309 5.328 5.215 5.328 803,431 5.2729 0.53%
2010-03-10 0 5.610 5.590 5.610 5.570 5.700 1,411,000 7,911,660 5.6071 5.300 5.281 5.300 5.262 5.385 1,493,599 5.2970 0.18%
2010-03-09 0 5.600 5.500 5.600 5.420 5.600 585,000 3,227,910 5.5178 5.290 5.196 5.290 5.120 5.290 619,245 5.2127 3.32%
2010-03-08 0 5.420 5.360 5.410 5.320 5.500 416,000 2,240,860 5.3867 5.120 5.064 5.111 5.026 5.196 440,352 5.0888 0.56%
2010-03-05 0 5.390 5.360 5.410 5.350 5.490 162,000 876,850 5.4127 5.092 5.064 5.111 5.054 5.186 171,483 5.1133 -0.37%
2010-03-04 0 5.410 5.410 5.420 5.310 5.600 229,898 1,257,071 5.4680 5.111 5.111 5.120 5.016 5.290 243,356 5.1656 -3.91%
2010-03-03 0 5.630 5.610 5.630 5.580 5.700 838,000 4,705,870 5.6156 5.319 5.300 5.319 5.271 5.385 887,056 5.3050 0.54%
2010-03-02 0 5.600 5.550 5.600 5.450 5.630 1,901,000 10,522,330 5.5352 5.290 5.243 5.290 5.149 5.319 2,012,283 5.2291 2.38%
2010-03-01 0 5.470 5.490 5.500 4.980 5.500 8,412,000 41,220,180 4.9002 5.167 5.186 5.196 4.705 5.196 8,904,432 4.6292 9.84%
2010-02-26 0 4.980 4.970 4.980 4.610 4.980 1,572,000 7,489,820 4.7645 4.705 4.695 4.705 4.355 4.705 1,664,024 4.5010 6.64%
2010-02-25 0 4.670 4.670 4.700 4.670 4.780 1,227,000 5,776,340 4.7077 4.412 4.412 4.440 4.412 4.516 1,298,828 4.4473 -1.48%
2010-02-24 0 4.740 4.740 4.770 4.680 4.800 440,000 2,095,178 4.7618 4.478 4.478 4.506 4.421 4.535 465,757 4.4984 0.42%
2010-02-23 0 4.720 4.720 4.740 4.670 4.880 2,556,102 12,084,493 4.7277 4.459 4.459 4.478 4.412 4.610 2,705,734 4.4663 -3.87%
2010-02-22 0 4.910 4.910 4.930 4.850 5.060 1,597,000 7,928,375 4.9645 4.638 4.638 4.657 4.582 4.780 1,690,487 4.6900 -1.80%
2010-02-19 0 5.000 4.980 5.040 4.950 5.020 712,000 3,550,590 4.9868 4.723 4.705 4.761 4.676 4.742 753,680 4.7110 -0.20%
2010-02-18 0 5.010 5.010 5.040 4.900 5.040 813,000 4,057,500 4.9908 4.733 4.733 4.761 4.629 4.761 860,592 4.7148 2.04%
2010-02-17 0 4.910 4.910 4.940 4.860 4.960 2,155,000 10,618,980 4.9276 4.638 4.638 4.667 4.591 4.686 2,281,152 4.6551 -0.61%
2010-02-12 0 4.940 4.930 4.940 4.860 5.060 3,442,200 17,202,120 4.9974 4.667 4.657 4.667 4.591 4.780 3,643,704 4.7211 -1.40%
2010-02-11 0 5.010 5.000 5.040 4.970 5.190 2,555,000 12,900,520 5.0491 4.733 4.723 4.761 4.695 4.903 2,704,568 4.7699 -1.57%
2010-02-10 0 5.090 5.090 5.110 4.950 5.110 419,000 2,125,820 5.0736 4.809 4.809 4.827 4.676 4.827 443,528 4.7930 3.67%
2010-02-09 0 4.910 4.910 4.920 4.840 5.210 2,030,000 10,005,710 4.9289 4.638 4.638 4.648 4.572 4.922 2,148,835 4.6563 -4.47%
2010-02-08 0 5.140 5.210 5.270 5.000 5.250 926,000 4,726,390 5.1041 4.856 4.922 4.979 4.723 4.960 980,207 4.8218 2.80%
2010-02-05 0 5.000 5.020 5.060 4.950 5.030 3,350,000 16,719,093 4.9908 4.723 4.742 4.780 4.676 4.752 3,546,106 4.7148 -2.72%
2010-02-04 0 5.140 5.110 5.140 5.020 5.180 1,217,000 6,231,514 5.1204 4.856 4.827 4.856 4.742 4.894 1,288,242 4.8372 1.58%
2010-02-03 0 5.060 5.060 5.100 5.050 5.200 1,128,000 5,725,496 5.0758 4.780 4.780 4.818 4.771 4.912 1,194,032 4.7951 0.20%
2010-02-02 0 5.050 5.040 5.050 5.000 5.200 4,605,000 23,240,844 5.0469 4.771 4.761 4.771 4.723 4.912 4,874,573 4.7678 1.00%
2010-02-01 0 5.000 5.010 5.020 4.930 5.280 1,392,700 7,152,690 5.1358 4.723 4.733 4.742 4.657 4.988 1,474,228 4.8518 -5.30%
2010-01-29 0 5.280 5.280 5.290 5.180 5.380 1,136,000 6,015,450 5.2953 4.988 4.988 4.997 4.894 5.082 1,202,501 5.0025 0.96%
2010-01-28 0 5.230 5.180 5.250 4.890 5.320 1,793,000 9,257,780 5.1633 4.941 4.894 4.960 4.620 5.026 1,897,961 4.8778 6.73%
2010-01-27 0 4.900 4.890 4.900 4.850 5.140 1,080,000 5,320,220 4.9261 4.629 4.620 4.629 4.582 4.856 1,143,222 4.6537 -2.97%
2010-01-26 0 5.050 5.050 5.080 4.800 5.450 2,797,400 14,100,888 5.0407 4.771 4.771 4.799 4.535 5.149 2,961,158 4.7620 -6.48%
2010-01-25 0 5.400 5.400 5.410 5.400 5.530 690,442 3,759,939 5.4457 5.101 5.101 5.111 5.101 5.224 730,860 5.1445 -1.64%
2010-01-22 0 5.490 5.470 5.490 5.230 5.740 2,102,000 11,472,215 5.4578 5.186 5.167 5.186 4.941 5.423 2,225,049 5.1559 -3.85%
2010-01-21 0 5.710 5.710 5.720 5.600 5.990 2,525,000 14,366,610 5.6897 5.394 5.394 5.404 5.290 5.659 2,672,812 5.3751 -3.71%
2010-01-20 0 5.930 5.930 5.980 5.930 6.120 1,208,000 7,261,150 6.0109 5.602 5.602 5.649 5.602 5.782 1,278,715 5.6785 -0.17%
2010-01-19 0 5.940 5.930 5.940 5.840 5.940 1,285,000 7,587,620 5.9048 5.612 5.602 5.612 5.517 5.612 1,360,223 5.5782 1.37%
2010-01-18 0 5.860 5.840 5.880 5.750 5.880 584,000 3,402,670 5.8265 5.536 5.517 5.555 5.432 5.555 618,187 5.5043 1.91%
2010-01-15 0 5.750 5.750 5.790 5.690 5.800 756,800 4,335,548 5.7288 5.432 5.432 5.470 5.375 5.479 801,102 5.4120 -0.69%
2010-01-14 0 5.790 5.790 5.800 5.760 5.810 1,286,000 7,454,570 5.7967 5.470 5.470 5.479 5.441 5.489 1,361,281 5.4761 1.05%
2010-01-13 0 5.730 5.720 5.730 5.690 5.900 1,613,000 9,270,750 5.7475 5.413 5.404 5.413 5.375 5.574 1,707,424 5.4297 -1.21%
2010-01-12 0 5.800 5.790 5.800 5.760 5.840 1,842,000 10,673,142 5.7943 5.479 5.470 5.479 5.441 5.517 1,949,829 5.4739 0.52%
2010-01-11 0 5.770 5.770 5.820 5.700 6.000 1,206,000 7,093,158 5.8816 5.451 5.451 5.498 5.385 5.668 1,276,598 5.5563 -2.20%
2010-01-08 0 5.900 5.880 5.900 5.860 6.040 1,478,000 8,763,800 5.9295 5.574 5.555 5.574 5.536 5.706 1,564,521 5.6016 0.17%
2010-01-07 0 5.890 5.880 5.890 5.840 6.130 1,623,000 9,590,000 5.9088 5.564 5.555 5.564 5.517 5.791 1,718,009 5.5820 -3.44%
2010-01-06 0 6.100 6.090 6.100 6.000 6.300 1,922,000 11,754,630 6.1158 5.763 5.753 5.763 5.668 5.952 2,034,512 5.7776 -3.02%
2010-01-05 0 6.290 6.290 6.300 6.250 6.440 1,375,000 8,655,920 6.2952 5.942 5.942 5.952 5.904 6.084 1,455,491 5.9471 0.16%
2010-01-04 0 6.280 6.260 6.300 6.200 6.360 891,000 5,595,890 6.2805 5.933 5.914 5.952 5.857 6.008 943,158 5.9331 -1.41%
2009-12-31 0 6.370 6.400 6.420 6.220 6.600 659,000 4,159,380 6.3117 6.018 6.046 6.065 5.876 6.235 697,577 5.9626 -0.78%
2009-12-30 0 6.420 6.410 6.420 6.290 6.450 1,865,000 11,945,890 6.4053 6.065 6.056 6.065 5.942 6.093 1,974,176 6.0511 2.39%
2009-12-29 0 6.270 6.270 6.280 6.100 6.340 1,039,000 6,437,230 6.1956 5.923 5.923 5.933 5.763 5.989 1,099,822 5.8530 4.50%
2009-12-28 0 6.000 6.000 6.050 5.660 6.050 23,669,000 128,684,530 5.4368 5.668 5.668 5.715 5.347 5.715 25,054,565 5.1362 5.26%
2009-12-24 0 5.700 5.700 5.710 5.530 5.710 916,000 5,204,018 5.6812 5.385 5.385 5.394 5.224 5.394 969,622 5.3671 -0.18%
2009-12-23 0 5.710 5.710 5.730 5.660 5.720 416,000 2,363,990 5.6827 5.394 5.394 5.413 5.347 5.404 440,352 5.3684 1.06%
2009-12-22 0 5.650 5.640 5.650 5.550 5.700 6,367,000 35,798,031 5.6224 5.338 5.328 5.338 5.243 5.385 6,739,719 5.3115 1.99%
2009-12-21 0 5.540 5.490 5.530 5.450 5.580 2,097,000 11,555,900 5.5107 5.234 5.186 5.224 5.149 5.271 2,219,757 5.2059 0.91%
2009-12-18 0 5.490 5.450 5.500 5.340 5.750 3,962,000 21,639,791 5.4618 5.186 5.149 5.196 5.045 5.432 4,193,932 5.1598 -2.83%
2009-12-17 0 5.650 5.620 5.700 5.540 5.700 2,088,000 11,666,313 5.5873 5.338 5.309 5.385 5.234 5.385 2,210,230 5.2783 0.71%
2009-12-16 0 5.610 5.630 5.680 5.520 5.700 684,000 3,838,800 5.6123 5.300 5.319 5.366 5.215 5.385 724,041 5.3019 -1.58%
2009-12-15 0 5.700 5.670 5.730 5.640 5.730 1,473,000 8,351,200 5.6695 5.385 5.356 5.413 5.328 5.413 1,559,228 5.3560 1.42%
2009-12-14 0 5.620 5.620 5.660 5.460 5.800 2,719,300 15,294,718 5.6245 5.309 5.309 5.347 5.158 5.479 2,878,486 5.3135 2.93%
2009-12-11 0 5.460 5.410 5.460 5.350 5.490 3,356,000 18,028,920 5.3721 5.158 5.111 5.158 5.054 5.186 3,552,458 5.0751 2.06%
2009-12-10 0 5.350 5.330 5.380 5.200 5.550 1,688,000 9,073,840 5.3755 5.054 5.035 5.082 4.912 5.243 1,786,814 5.0782 -3.60%
2009-12-09 0 5.550 5.550 5.560 5.500 5.750 419,500 2,344,630 5.5891 5.243 5.243 5.253 5.196 5.432 444,057 5.2800 -2.12%
2009-12-08 0 5.670 5.640 5.670 5.400 5.680 545,000 3,027,590 5.5552 5.356 5.328 5.356 5.101 5.366 576,904 5.2480 -0.53%
2009-12-07 0 5.700 5.680 5.690 5.660 5.830 4,284,000 24,194,525 5.6476 5.385 5.366 5.375 5.347 5.508 4,534,782 5.3353 0.00%
2009-12-04 0 5.700 5.680 5.700 5.550 5.700 1,209,484 6,838,538 5.6541 5.385 5.366 5.385 5.243 5.385 1,280,286 5.3414 1.42%
2009-12-03 0 5.620 5.590 5.650 5.590 5.740 5,465,450 30,763,875 5.6288 5.309 5.281 5.338 5.281 5.423 5,785,393 5.3175 1.44%
2009-12-02 0 5.540 5.500 5.580 5.500 5.800 1,344,000 7,595,840 5.6517 5.234 5.196 5.271 5.196 5.479 1,422,677 5.3391 0.73%
2009-12-01 0 5.500 5.480 5.500 5.260 5.560 1,148,000 6,257,080 5.4504 5.196 5.177 5.196 4.969 5.253 1,215,203 5.1490 5.36%
2009-11-30 0 5.220 5.200 5.290 5.100 5.350 6,216,000 32,347,640 5.2039 4.931 4.912 4.997 4.818 5.054 6,579,880 4.9161 3.57%
2009-11-27 0 5.040 5.010 5.040 4.950 5.050 2,376,000 11,894,960 5.0063 4.761 4.733 4.761 4.676 4.771 2,515,089 4.7294 -0.59%
2009-11-26 0 5.070 5.050 5.070 5.000 5.100 533,000 2,693,680 5.0538 4.790 4.771 4.790 4.723 4.818 564,201 4.7743 0.20%
2009-11-25 0 5.060 5.050 5.060 5.000 5.090 445,155 2,247,879 5.0497 4.780 4.771 4.780 4.723 4.809 471,214 4.7704 -0.20%
2009-11-24 0 5.070 5.060 5.080 5.000 5.100 728,000 3,683,760 5.0601 4.790 4.780 4.799 4.723 4.818 770,617 4.7803 2.42%
2009-11-23 0 4.950 4.950 5.000 4.900 5.000 1,629,000 8,067,590 4.9525 4.676 4.676 4.723 4.629 4.723 1,724,360 4.6786 0.81%
2009-11-20 0 4.910 4.900 4.920 4.900 5.130 1,730,000 8,587,408 4.9638 4.638 4.629 4.648 4.629 4.846 1,831,273 4.6893 -3.54%
2009-11-19 0 5.090 5.090 5.100 5.000 5.100 900,000 4,547,840 5.0532 4.809 4.809 4.818 4.723 4.818 952,685 4.7737 2.62%
2009-11-18 0 4.960 4.960 4.990 4.830 5.040 741,500 3,667,165 4.9456 4.686 4.686 4.714 4.563 4.761 784,907 4.6721 3.77%
2009-11-17 0 4.780 4.780 4.800 4.780 5.000 1,044,000 5,127,600 4.9115 4.516 4.516 4.535 4.516 4.723 1,105,115 4.6399 -0.83%
2009-11-16 0 4.820 4.820 4.850 4.750 4.980 628,000 3,066,920 4.8836 4.553 4.553 4.582 4.487 4.705 664,763 4.6136 -1.23%
2009-11-13 0 4.880 4.880 4.940 4.880 4.950 156,000 764,040 4.8977 4.610 4.610 4.667 4.610 4.676 165,132 4.6268 0.41%
2009-11-12 0 4.860 4.860 4.870 4.860 4.980 252,000 1,233,640 4.8954 4.591 4.591 4.601 4.591 4.705 266,752 4.6247 -2.41%
2009-11-11 0 4.980 4.940 5.000 4.890 5.000 278,000 1,373,640 4.9412 4.705 4.667 4.723 4.620 4.723 294,274 4.6679 -0.99%
2009-11-10 0 5.030 4.980 5.030 5.000 5.150 1,045,000 5,314,580 5.0857 4.752 4.705 4.752 4.723 4.865 1,106,173 4.8045 0.00%
2009-11-09 0 5.030 5.000 5.060 4.980 5.150 1,912,000 9,602,440 5.0222 4.752 4.723 4.780 4.705 4.865 2,023,927 4.7445 0.20%
2009-11-06 0 5.020 4.990 5.030 4.870 6.500 2,104,000 10,655,680 5.0645 4.742 4.714 4.752 4.601 6.141 2,227,167 4.7844 5.46%
2009-11-05 0 4.760 4.740 4.800 4.710 4.800 824,000 3,950,520 4.7943 4.497 4.478 4.535 4.450 4.535 872,236 4.5292 -0.42%
2009-11-04 0 4.780 4.770 4.800 4.630 4.900 720,000 3,429,760 4.7636 4.516 4.506 4.535 4.374 4.629 762,148 4.5001 2.14%
2009-11-03 0 4.680 4.670 4.680 4.680 4.750 676,000 3,184,480 4.7108 4.421 4.412 4.421 4.421 4.487 715,573 4.4503 -0.43%
2009-11-02 0 4.700 4.700 4.720 4.660 4.920 1,896,000 8,959,560 4.7255 4.440 4.440 4.459 4.402 4.648 2,006,990 4.4642 -5.05%
2009-10-30 0 4.950 4.930 4.950 4.810 5.100 1,742,000 8,548,075 4.9070 4.676 4.657 4.676 4.544 4.818 1,843,975 4.6357 3.56%
2009-10-29 0 4.780 4.760 4.800 4.680 4.950 1,580,000 7,557,500 4.7832 4.516 4.497 4.535 4.421 4.676 1,672,492 4.5187 -7.72%
2009-10-28 0 5.180 5.060 5.180 4.840 5.190 555,000 2,813,260 5.0689 4.894 4.780 4.894 4.572 4.903 587,489 4.7886 3.60%
2009-10-27 0 5.000 5.000 5.050 4.860 5.200 1,724,000 8,666,000 5.0267 4.723 4.723 4.771 4.591 4.912 1,824,922 4.7487 -3.47%
2009-10-23 0 5.180 5.180 5.190 5.150 5.320 1,070,000 5,583,600 5.2183 4.894 4.894 4.903 4.865 5.026 1,132,637 4.9297 -0.96%
2009-10-22 0 5.230 5.200 5.240 5.000 5.260 2,128,000 11,044,480 5.1901 4.941 4.912 4.950 4.723 4.969 2,252,571 4.9031 3.56%
2009-10-21 0 5.050 5.000 5.050 4.760 5.050 3,712,720 18,168,106 4.8935 4.771 4.723 4.771 4.497 4.771 3,930,060 4.6229 3.48%
2009-10-20 0 4.880 4.880 4.930 4.800 5.200 1,046,000 5,197,120 4.9686 4.610 4.610 4.657 4.535 4.912 1,107,232 4.6938 -0.61%
2009-10-19 0 4.910 4.860 4.910 4.670 4.950 1,318,000 6,372,040 4.8346 4.638 4.591 4.638 4.412 4.676 1,395,155 4.5673 5.14%
2009-10-16 0 4.670 4.620 4.670 4.610 4.740 650,000 3,033,228 4.6665 4.412 4.365 4.412 4.355 4.478 688,051 4.4084 -1.27%
2009-10-15 0 4.730 4.730 4.740 4.680 4.820 1,778,000 8,428,420 4.7404 4.468 4.468 4.478 4.421 4.553 1,882,083 4.4782 1.94%
2009-10-14 0 4.640 4.590 4.630 4.480 4.640 13,259,000 58,692,000 4.4266 4.383 4.336 4.374 4.232 4.383 14,035,172 4.1818 3.11%
2009-10-13 0 4.500 4.500 4.520 4.400 4.550 1,984,000 8,886,720 4.4792 4.251 4.251 4.270 4.157 4.298 2,100,142 4.2315 3.45%
2009-10-12 0 4.350 4.330 4.350 4.280 4.360 1,336,000 5,753,680 4.3066 4.109 4.091 4.109 4.043 4.119 1,414,208 4.0685 1.16%
2009-10-09 0 4.300 4.290 4.310 4.300 4.330 200,000 860,320 4.3016 4.062 4.053 4.072 4.062 4.091 211,708 4.0637 0.00%
2009-10-08 0 4.300 4.300 4.360 4.300 4.380 260,000 1,124,960 4.3268 4.062 4.062 4.119 4.062 4.138 275,220 4.0875 -1.60%
2009-10-07 0 4.370 4.340 4.380 4.230 4.370 724,000 3,130,080 4.3233 4.128 4.100 4.138 3.996 4.128 766,382 4.0842 4.05%
2009-10-06 0 4.200 4.240 4.250 4.080 4.200 864,000 3,592,080 4.1575 3.968 4.006 4.015 3.854 3.968 914,578 3.9276 2.44%
2009-10-05 0 4.100 4.100 4.190 3.950 4.120 352,000 1,425,320 4.0492 3.873 3.873 3.958 3.732 3.892 372,606 3.8253 2.24%
2009-10-02 0 4.010 4.000 4.080 3.910 4.050 556,000 2,219,440 3.9918 3.788 3.779 3.854 3.694 3.826 588,548 3.7710 0.25%
2009-09-30 0 4.000 4.000 4.030 3.940 4.160 1,644,000 6,555,520 3.9875 3.779 3.779 3.807 3.722 3.930 1,740,238 3.7670 -2.68%
2009-09-29 0 4.110 4.100 4.120 4.020 4.290 1,550,500 6,361,385 4.1028 3.883 3.873 3.892 3.798 4.053 1,641,265 3.8759 -3.29%
2009-09-28 0 4.250 4.220 4.250 4.200 4.420 1,948,000 8,296,640 4.2591 4.015 3.987 4.015 3.968 4.176 2,062,034 4.0235 -3.85%
2009-09-25 0 4.420 4.400 4.430 4.290 4.430 2,176,000 9,488,240 4.3604 4.176 4.157 4.185 4.053 4.185 2,303,381 4.1193 0.91%
2009-09-24 0 4.380 4.420 4.430 4.280 4.420 1,702,000 7,438,600 4.3705 4.138 4.176 4.185 4.043 4.176 1,801,634 4.1288 -0.45%
2009-09-23 0 4.400 4.400 4.410 4.280 4.400 1,184,000 5,196,280 4.3888 4.157 4.157 4.166 4.043 4.157 1,253,310 4.1460 0.92%
2009-09-22 0 4.360 4.340 4.360 4.230 4.400 240,000 1,039,520 4.3313 4.119 4.100 4.119 3.996 4.157 254,049 4.0918 -0.46%
2009-09-21 0 4.380 4.340 4.390 4.290 4.450 1,847,050 8,026,132 4.3454 4.138 4.100 4.147 4.053 4.204 1,955,175 4.1051 2.58%
2009-09-18 0 4.270 4.230 4.280 4.200 4.300 925,000 3,901,508 4.2178 4.034 3.996 4.043 3.968 4.062 979,149 3.9846 1.91%
2009-09-17 0 4.190 4.180 4.200 4.110 4.320 1,992,000 8,343,540 4.1885 3.958 3.949 3.968 3.883 4.081 2,108,610 3.9569 0.48%
2009-09-16 0 4.170 4.170 4.240 4.150 4.510 3,932,000 17,096,600 4.3481 3.939 3.939 4.006 3.920 4.261 4,162,176 4.1076 0.48%
2009-09-15 0 4.150 4.100 4.160 4.100 4.200 344,000 1,421,200 4.1314 3.920 3.873 3.930 3.873 3.968 364,137 3.9029 1.22%
2009-09-14 0 4.100 4.100 4.120 4.020 4.120 1,032,000 4,221,240 4.0903 3.873 3.873 3.892 3.798 3.892 1,092,412 3.8641 2.50%
2009-09-11 0 4.000 4.000 4.020 3.960 4.150 708,000 2,876,720 4.0632 3.779 3.779 3.798 3.741 3.920 749,446 3.8385 -0.99%
2009-09-10 0 4.040 4.040 4.060 4.000 4.150 842,515 3,429,154 4.0701 3.817 3.817 3.835 3.779 3.920 891,835 3.8451 1.76%
2009-09-09 0 3.970 3.970 4.040 3.950 4.090 184,000 737,360 4.0074 3.750 3.750 3.817 3.732 3.864 194,771 3.7858 -3.17%
2009-09-08 0 4.100 3.980 4.090 3.990 4.150 664,000 2,701,440 4.0684 3.873 3.760 3.864 3.769 3.920 702,870 3.8434 1.23%
2009-09-07 0 4.050 4.030 4.080 3.980 4.150 1,976,000 7,979,480 4.0382 3.826 3.807 3.854 3.760 3.920 2,091,674 3.8149 1.25%
2009-09-04 0 4.000 3.950 4.000 3.750 4.170 569,200 2,241,506 3.9380 3.779 3.732 3.779 3.543 3.939 602,521 3.7202 7.53%
2009-09-03 0 3.720 3.720 3.750 3.650 3.750 832,900 3,015,072 3.6200 3.514 3.514 3.543 3.448 3.543 881,657 3.4198 3.91%
2009-09-02 0 3.580 3.580 3.600 3.570 3.630 2,097,100 7,355,702 3.5076 3.382 3.382 3.401 3.373 3.429 2,219,863 3.3136 -1.65%
2009-09-01 0 3.640 3.640 3.650 3.410 3.700 856,000 3,027,520 3.5368 3.439 3.439 3.448 3.221 3.495 906,110 3.3412 4.00%
2009-08-31 0 3.500 3.500 3.520 3.410 3.770 1,200,000 4,307,200 3.5893 3.306 3.306 3.325 3.221 3.562 1,270,247 3.3908 -9.56%
2009-08-28 0 3.870 3.860 3.900 3.830 3.910 252,000 980,760 3.8919 3.656 3.647 3.684 3.618 3.694 266,752 3.6767 -0.51%
2009-08-27 0 3.890 3.810 3.890 3.750 3.990 380,000 1,458,640 3.8385 3.675 3.599 3.675 3.543 3.769 402,245 3.6262 1.04%
2009-08-26 0 3.850 3.850 3.890 3.850 3.990 84,000 329,560 3.9233 3.637 3.637 3.675 3.637 3.769 88,917 3.7064 -2.53%
2009-08-25 0 3.950 3.930 3.980 3.900 4.010 796,000 3,132,240 3.9350 3.732 3.713 3.760 3.684 3.788 842,597 3.7174 -3.66%
2009-08-24 0 4.100 4.100 4.120 4.060 4.160 3,235,900 12,862,456 3.9749 3.873 3.873 3.892 3.835 3.930 3,425,327 3.7551 3.27%
2009-08-21 0 3.970 3.940 3.980 3.800 4.000 444,000 1,752,080 3.9461 3.750 3.722 3.760 3.590 3.779 469,991 3.7279 1.79%
2009-08-20 0 3.900 3.900 3.920 3.800 3.930 908,000 3,505,040 3.8602 3.684 3.684 3.703 3.590 3.713 961,154 3.6467 3.72%
2009-08-19 0 3.760 3.760 3.850 3.720 4.110 3,548,000 14,176,100 3.9955 3.552 3.552 3.637 3.514 3.883 3,755,697 3.7746 -5.53%
2009-08-18 0 3.980 3.920 4.000 3.920 4.110 1,824,000 7,306,040 4.0055 3.760 3.703 3.779 3.703 3.883 1,930,776 3.7840 -3.16%
2009-08-17 0 4.110 4.100 4.140 4.000 4.390 1,080,000 4,491,840 4.1591 3.883 3.873 3.911 3.779 4.147 1,143,222 3.9291 -6.38%
2009-08-14 0 4.390 4.380 4.420 4.270 4.500 4,314,000 18,950,620 4.3928 4.147 4.138 4.176 4.034 4.251 4,566,538 4.1499 3.78%
2009-08-13 0 4.230 4.240 4.280 3.980 4.430 8,708,600 36,433,204 4.1836 3.996 4.006 4.043 3.760 4.185 9,218,395 3.9522 -4.30%
2009-08-12 0 4.420 4.400 4.490 3.890 4.490 10,328,000 43,771,500 4.2381 4.176 4.157 4.242 3.675 4.242 10,932,593 4.0038 12.76%
2009-08-11 0 3.920 3.910 3.950 3.760 4.000 9,387,000 36,895,560 3.9305 3.703 3.694 3.732 3.552 3.779 9,936,508 3.7131 5.09%
2009-08-10 0 3.730 3.730 3.750 3.560 3.730 3,140,561 11,549,993 3.6777 3.524 3.524 3.543 3.363 3.524 3,324,407 3.4743 1.91%
2009-08-07 0 3.660 3.650 3.680 3.480 3.710 14,474,000 50,715,160 3.5039 3.458 3.448 3.476 3.288 3.505 15,321,297 3.3101 3.39%
2009-08-06 0 3.540 3.520 3.540 3.150 3.770 6,780,999 22,923,923 3.3806 3.344 3.325 3.344 2.976 3.562 7,177,953 3.1937 8.92%
2009-08-05 0 3.250 3.240 3.250 3.200 3.410 5,536,000 18,229,840 3.2930 3.070 3.061 3.070 3.023 3.221 5,860,073 3.1109 -0.31%
2009-08-04 0 3.260 3.230 3.260 3.200 3.290 7,272,000 23,050,900 3.1698 3.080 3.051 3.080 3.023 3.108 7,697,697 2.9945 3.49%
2009-08-03 0 3.150 3.130 3.150 3.080 3.160 668,000 2,082,280 3.1172 2.976 2.957 2.976 2.910 2.985 707,104 2.9448 0.96%
2009-07-31 0 3.120 3.070 3.140 2.980 3.120 2,580,000 7,794,160 3.0210 2.947 2.900 2.966 2.815 2.947 2,731,031 2.8539 6.12%
2009-07-30 0 2.940 2.880 2.910 2.900 3.180 1,768,000 5,272,200 2.9820 2.777 2.721 2.749 2.740 3.004 1,871,497 2.8171 -1.34%
2009-07-29 0 2.980 2.950 3.000 2.950 3.220 767,000 2,350,600 3.0647 2.815 2.787 2.834 2.787 3.042 811,900 2.8952 -7.45%
2009-07-28 0 3.220 3.210 3.230 3.180 3.220 758,000 2,424,640 3.1987 3.042 3.032 3.051 3.004 3.042 802,373 3.0218 -1.83%
2009-07-27 0 3.280 3.250 3.290 3.250 3.360 6,964,000 23,126,920 3.3209 3.099 3.070 3.108 3.070 3.174 7,371,667 3.1373 -0.91%
2009-07-24 0 3.310 3.310 3.360 3.300 3.450 1,012,755 3,420,637 3.3776 3.127 3.127 3.174 3.118 3.259 1,072,041 3.1908 0.00%
2009-07-23 0 3.310 3.260 3.310 3.310 3.400 400,000 1,344,960 3.3624 3.127 3.080 3.127 3.127 3.212 423,416 3.1765 -0.90%
2009-07-22 0 3.340 3.330 3.350 3.300 3.400 1,663,500 5,608,490 3.3715 3.155 3.146 3.165 3.118 3.212 1,760,880 3.1850 2.14%
2009-07-21 0 3.270 3.270 3.280 3.240 3.300 552,000 1,806,040 3.2718 3.089 3.089 3.099 3.061 3.118 584,314 3.0909 -0.91%
2009-07-20 0 3.300 3.240 3.300 3.150 3.300 1,476,000 4,808,480 3.2578 3.118 3.061 3.118 2.976 3.118 1,562,404 3.0776 4.10%
2009-07-17 0 3.170 3.160 3.170 3.120 3.200 785,000 2,496,180 3.1798 2.995 2.985 2.995 2.947 3.023 830,953 3.0040 1.93%
2009-07-16 0 3.110 3.100 3.150 3.100 3.150 1,024,000 3,182,520 3.1079 2.938 2.929 2.976 2.929 2.976 1,083,944 2.9361 0.00%
2009-07-15 0 3.110 3.100 3.120 3.000 3.140 844,000 2,618,960 3.1030 2.938 2.929 2.947 2.834 2.966 893,407 2.9314 3.67%
2009-07-14 0 3.000 2.960 3.000 2.950 3.020 806,600 2,400,430 2.9760 2.834 2.796 2.834 2.787 2.853 853,818 2.8114 1.35%
2009-07-13 0 2.960 2.960 2.970 2.950 2.980 516,000 1,526,000 2.9574 2.796 2.796 2.806 2.787 2.815 546,206 2.7938 -1.33%
2009-07-10 0 3.000 3.000 3.010 2.980 3.000 1,106,000 3,316,760 2.9989 2.834 2.834 2.844 2.815 2.834 1,170,744 2.8330 0.00%
2009-07-09 0 3.000 3.000 3.010 2.950 3.010 308,000 924,160 3.0005 2.834 2.834 2.844 2.787 2.844 326,030 2.8346 -1.32%
2009-07-08 0 3.040 3.010 3.040 2.950 3.040 432,000 1,297,520 3.0035 2.872 2.844 2.872 2.787 2.872 457,289 2.8374 1.67%
2009-07-07 0 2.990 2.970 2.990 2.960 3.000 108,000 321,520 2.9770 2.825 2.806 2.825 2.796 2.834 114,322 2.8124 -0.99%
2009-07-06 0 3.020 3.010 3.020 2.960 3.020 524,000 1,569,760 2.9957 2.853 2.844 2.853 2.796 2.853 554,675 2.8301 0.67%
2009-07-03 0 3.000 3.000 3.020 2.850 3.000 3,174,000 9,325,732 2.9382 2.834 2.834 2.853 2.692 2.834 3,359,804 2.7757 5.26%
2009-07-02 0 2.850 2.850 2.930 2.850 3.010 1,798,000 5,276,020 2.9344 2.692 2.692 2.768 2.692 2.844 1,903,254 2.7721 -5.32%
2009-06-30 0 3.010 3.010 3.050 3.010 3.130 472,000 1,454,760 3.0821 2.844 2.844 2.881 2.844 2.957 499,631 2.9117 -2.90%
2009-06-29 0 3.100 3.020 3.100 3.000 3.110 826,000 2,527,280 3.0597 2.929 2.853 2.929 2.834 2.938 874,353 2.8905 0.65%
2009-06-26 0 3.080 3.060 3.080 3.060 3.110 1,188,000 3,663,320 3.0836 2.910 2.891 2.910 2.891 2.938 1,257,545 2.9131 -0.96%
2009-06-25 0 3.110 3.100 3.120 3.060 3.190 540,000 1,680,320 3.1117 2.938 2.929 2.947 2.891 3.014 571,611 2.9396 1.63%
2009-06-24 0 3.060 3.010 3.060 2.990 3.060 784,000 2,360,398 3.0107 2.891 2.844 2.891 2.825 2.891 829,895 2.8442 2.34%
2009-06-23 0 2.990 2.970 3.000 2.900 3.020 908,000 2,704,400 2.9784 2.825 2.806 2.834 2.740 2.853 961,154 2.8137 -2.29%
2009-06-22 0 3.060 3.060 3.100 3.050 3.120 680,000 2,096,280 3.0828 2.891 2.891 2.929 2.881 2.947 719,807 2.9123 -0.33%
2009-06-19 0 3.070 3.070 3.090 3.040 3.100 1,030,000 3,162,720 3.0706 2.900 2.900 2.919 2.872 2.929 1,090,295 2.9008 -0.32%
2009-06-18 0 3.080 3.080 3.100 3.070 3.110 420,000 1,297,320 3.0889 2.910 2.910 2.929 2.900 2.938 444,586 2.9180 0.65%
2009-06-17 0 3.060 3.050 3.090 3.050 3.200 2,844,000 8,809,000 3.0974 2.891 2.881 2.919 2.881 3.023 3,010,486 2.9261 -1.29%
2009-06-16 0 3.100 3.100 3.130 3.000 3.120 5,710,000 17,632,360 3.0880 2.929 2.929 2.957 2.834 2.947 6,044,259 2.9172 0.00%
2009-06-15 0 3.100 3.080 3.100 3.050 3.110 988,000 3,056,720 3.0938 2.929 2.910 2.929 2.881 2.938 1,045,837 2.9228 0.65%
2009-06-12 0 3.080 3.050 3.080 3.050 3.150 792,000 2,427,000 3.0644 2.910 2.881 2.910 2.881 2.976 838,363 2.8949 0.98%
2009-06-11 0 3.050 3.020 3.100 3.050 3.160 1,266,000 3,917,440 3.0943 2.881 2.853 2.929 2.881 2.985 1,340,111 2.9232 -1.93%
2009-06-10 0 3.110 3.110 3.130 3.050 3.150 608,000 1,877,760 3.0884 2.938 2.938 2.957 2.881 2.976 643,592 2.9176 1.30%
2009-06-09 0 3.070 3.070 3.080 3.010 3.120 1,144,000 3,469,140 3.0325 2.900 2.900 2.910 2.844 2.947 1,210,969 2.8648 0.66%
2009-06-08 0 3.050 3.030 3.060 2.960 3.060 1,192,000 3,601,060 3.0210 2.881 2.862 2.891 2.796 2.891 1,261,779 2.8540 0.66%
2009-06-05 0 3.030 3.010 3.020 2.930 3.140 3,538,000 10,835,722 3.0627 2.862 2.844 2.853 2.768 2.966 3,745,112 2.8933 -4.72%
2009-06-04 0 3.180 3.160 3.200 3.160 3.370 2,035,000 6,559,310 3.2232 3.004 2.985 3.023 2.985 3.184 2,154,127 3.0450 -5.92%
2009-06-03 0 3.380 3.370 3.380 3.310 3.470 2,240,000 7,610,240 3.3974 3.193 3.184 3.193 3.127 3.278 2,371,128 3.2095 0.30%
2009-06-02 0 3.370 3.350 3.370 3.330 3.450 3,972,000 13,518,560 3.4035 3.184 3.165 3.184 3.146 3.259 4,204,518 3.2152 2.12%
2009-06-01 0 3.300 3.290 3.300 3.220 3.340 3,028,000 9,947,800 3.2853 3.118 3.108 3.118 3.042 3.155 3,205,257 3.1036 5.10%
2009-05-29 0 3.140 3.130 3.160 3.130 3.280 2,164,000 6,918,000 3.1969 2.966 2.957 2.985 2.957 3.099 2,290,679 3.0201 -3.09%
2009-05-27 0 3.240 3.210 3.250 3.060 3.260 9,098,000 28,610,860 3.1447 3.061 3.032 3.070 2.891 3.080 9,630,590 2.9708 6.58%
2009-05-26 0 3.040 3.030 3.060 3.020 3.160 8,590,000 26,580,600 3.0944 2.872 2.862 2.891 2.853 2.985 9,092,852 2.9232 0.00%
2009-05-25 0 3.040 3.040 3.060 2.800 3.080 5,564,000 16,782,520 3.0163 2.872 2.872 2.891 2.645 2.910 5,889,712 2.8495 4.83%
2009-05-22 0 2.900 2.900 2.940 2.810 2.930 4,128,000 11,946,480 2.8940 2.740 2.740 2.777 2.655 2.768 4,369,650 2.7340 1.75%
2009-05-21 0 2.850 2.850 2.860 2.780 3.080 10,894,000 31,994,380 2.9369 2.692 2.692 2.702 2.626 2.910 11,531,726 2.7745 3.64%
2009-05-20 0 2.750 2.730 2.750 2.610 2.780 4,068,000 11,017,400 2.7083 2.598 2.579 2.598 2.466 2.626 4,306,138 2.5585 6.59%
2009-05-19 0 2.620 2.610 2.620 2.600 2.640 1,636,000 4,261,280 2.6047 2.437 2.428 2.437 2.419 2.456 1,758,619 2.4231 3.15%
2009-05-18 0 2.540 2.520 2.550 2.400 2.550 1,464,000 3,637,000 2.4843 2.363 2.344 2.372 2.233 2.372 1,573,728 2.3111 4.96%
2009-05-15 0 2.420 2.400 2.420 2.380 2.450 1,068,000 2,576,440 2.4124 2.251 2.233 2.251 2.214 2.279 1,148,047 2.2442 2.98%
2009-05-14 0 2.350 2.350 2.380 2.300 2.380 948,000 2,216,520 2.3381 2.186 2.186 2.214 2.140 2.214 1,019,053 2.1751 -3.29%
2009-05-13 0 2.430 2.420 2.450 2.400 2.520 1,908,000 4,685,360 2.4556 2.261 2.251 2.279 2.233 2.344 2,051,006 2.2844 0.41%
2009-05-12 0 2.420 2.420 2.430 2.400 2.540 1,656,000 4,056,400 2.4495 2.251 2.251 2.261 2.233 2.363 1,780,118 2.2787 -2.42%
2009-05-11 0 2.480 2.480 2.500 2.460 2.630 2,052,000 5,195,240 2.5318 2.307 2.307 2.326 2.288 2.447 2,205,799 2.3553 -4.98%
2009-05-08 0 2.610 2.600 2.610 2.560 2.680 1,872,000 4,916,000 2.6261 2.428 2.419 2.428 2.382 2.493 2,012,308 2.4430 -0.76%
2009-05-07 0 2.630 2.620 2.630 2.490 2.680 6,128,000 15,587,640 2.5437 2.447 2.437 2.447 2.316 2.493 6,587,298 2.3663 5.62%
2009-05-06 0 2.490 2.480 2.490 2.240 2.540 136,898,000 316,333,120 2.3107 2.316 2.307 2.316 2.084 2.363 147,158,600 2.1496 -4.96%
2009-05-05 0 2.620 2.620 2.630 2.600 2.680 1,884,000 4,928,760 2.6161 2.437 2.437 2.447 2.419 2.493 2,025,207 2.4337 -0.76%
2009-05-04 0 2.640 2.630 2.660 2.570 2.660 2,994,000 7,840,300 2.6187 2.456 2.447 2.475 2.391 2.475 3,218,402 2.4361 1.15%
2009-04-30 0 2.610 2.580 2.620 2.560 2.650 1,056,000 2,759,080 2.6128 2.428 2.400 2.437 2.382 2.465 1,135,148 2.4306 2.76%
2009-04-29 0 2.540 2.520 2.540 2.500 2.650 2,124,000 5,431,680 2.5573 2.363 2.344 2.363 2.326 2.465 2,283,195 2.3790 -4.15%
2009-04-28 0 2.650 2.600 2.650 2.500 2.750 2,708,000 7,203,800 2.6602 2.465 2.419 2.465 2.326 2.558 2,910,966 2.4747 3.11%
2009-04-27 0 2.570 2.520 2.570 2.380 2.570 3,652,000 9,043,480 2.4763 2.391 2.344 2.391 2.214 2.391 3,925,720 2.3036 1.98%
2009-04-24 0 2.520 2.510 2.520 2.400 2.550 3,164,000 7,871,440 2.4878 2.344 2.335 2.344 2.233 2.372 3,401,144 2.3144 6.78%
2009-04-23 0 2.360 2.350 2.370 2.250 2.370 876,000 2,030,320 2.3177 2.195 2.186 2.205 2.093 2.205 941,657 2.1561 2.61%
2009-04-22 0 2.300 2.260 2.330 2.250 2.350 1,132,640 2,608,294 2.3028 2.140 2.102 2.168 2.093 2.186 1,217,532 2.1423 0.44%
2009-04-21 0 2.290 2.270 2.290 2.020 2.290 2,584,000 5,676,944 2.1970 2.130 2.112 2.130 1.879 2.130 2,777,673 2.0438 5.05%
2009-04-20 0 2.180 2.170 2.180 2.110 2.200 5,484,000 11,785,160 2.1490 2.028 2.019 2.028 1.963 2.047 5,895,030 1.9992 -0.91%
2009-04-17 0 2.200 2.190 2.200 2.170 2.240 2,016,155 4,443,366 2.2039 2.047 2.037 2.047 2.019 2.084 2,167,267 2.0502 1.85%
2009-04-16 0 2.160 2.140 2.160 2.100 2.250 1,888,000 4,082,840 2.1625 2.009 1.991 2.009 1.954 2.093 2,029,507 2.0117 0.93%
2009-04-15 0 2.140 2.130 2.140 2.100 2.380 2,628,000 5,917,582 2.2517 1.991 1.981 1.991 1.954 2.214 2,824,970 2.0947 -3.17%
2009-04-14 0 2.210 2.200 2.230 2.150 2.250 1,124,000 2,477,720 2.2044 2.056 2.047 2.075 2.000 2.093 1,208,245 2.0507 2.79%
2009-04-09 0 2.150 2.150 2.170 2.100 2.200 822,000 1,766,840 2.1494 2.000 2.000 2.019 1.954 2.047 883,609 1.9996 2.38%
2009-04-08 0 2.100 2.100 2.170 2.050 2.180 842,000 1,793,680 2.1303 1.954 1.954 2.019 1.907 2.028 905,108 1.9817 -0.47%
2009-04-07 0 2.110 2.060 2.110 2.000 2.110 1,008,000 2,073,840 2.0574 1.963 1.916 1.963 1.861 1.963 1,083,550 1.9139 0.48%
2009-04-06 0 2.100 2.100 2.140 2.000 2.190 852,000 1,804,600 2.1181 1.954 1.954 1.991 1.861 2.037 915,858 1.9704 5.00%
2009-04-03 0 2.000 1.990 2.000 1.810 2.040 3,424,000 6,707,800 1.9591 1.861 1.851 1.861 1.684 1.898 3,680,631 1.8225 9.89%
2009-04-02 0 1.820 1.810 1.830 1.750 1.840 800,000 1,455,840 1.8198 1.693 1.684 1.702 1.628 1.712 859,961 1.6929 4.60%
2009-04-01 0 1.740 1.740 1.760 1.660 1.820 2,184,000 3,867,360 1.7708 1.619 1.619 1.637 1.544 1.693 2,347,692 1.6473 4.82%
2009-03-31 0 1.660 1.660 1.670 1.590 1.680 638,000 1,053,400 1.6511 1.544 1.544 1.554 1.479 1.563 685,819 1.5360 3.75%
2009-03-30 0 1.600 1.600 1.630 1.550 1.630 232,000 367,680 1.5848 1.488 1.488 1.516 1.442 1.516 249,389 1.4743 -0.62%
2009-03-27 0 1.610 1.610 1.630 1.600 1.630 886,000 1,428,200 1.6120 1.498 1.498 1.516 1.488 1.516 952,406 1.4996 -0.62%
2009-03-26 0 1.620 1.600 1.620 1.600 1.630 686,000 1,104,800 1.6105 1.507 1.488 1.507 1.488 1.516 737,416 1.4982 -1.22%
2009-03-25 0 1.640 1.620 1.640 1.580 1.640 496,000 800,280 1.6135 1.526 1.507 1.526 1.470 1.526 533,176 1.5010 3.14%
2009-03-24 0 1.590 1.590 1.610 1.580 1.620 624,000 997,680 1.5988 1.479 1.479 1.498 1.470 1.507 670,769 1.4874 -0.62%
2009-03-23 0 1.600 1.590 1.640 1.540 1.600 1,088,000 1,715,440 1.5767 1.488 1.479 1.526 1.433 1.488 1,169,546 1.4668 -0.62%
2009-03-20 0 1.610 1.600 1.640 1.600 1.650 204,000 330,800 1.6216 1.498 1.488 1.526 1.488 1.535 219,290 1.5085 -2.42%
2009-03-19 0 1.650 1.650 1.670 1.620 1.670 44,000 72,440 1.6464 1.535 1.535 1.554 1.507 1.554 47,298 1.5316 0.00%
2009-03-18 0 1.650 1.650 1.690 1.650 1.690 412,000 692,040 1.6797 1.535 1.535 1.572 1.535 1.572 442,880 1.5626 0.61%
2009-03-17 0 1.640 1.600 1.640 1.630 1.660 372,000 611,320 1.6433 1.526 1.488 1.526 1.516 1.544 399,882 1.5288 0.61%
2009-03-16 0 1.630 1.630 1.680 1.610 1.700 400,000 664,200 1.6605 1.516 1.516 1.563 1.498 1.581 429,980 1.5447 1.24%
2009-03-13 0 1.610 1.610 1.620 1.610 1.640 624,000 1,011,400 1.6208 1.498 1.498 1.507 1.498 1.526 670,769 1.5078 -1.83%
2009-03-12 0 1.640 1.580 1.660 1.620 1.650 1,332,000 2,183,080 1.6389 1.526 1.470 1.544 1.507 1.535 1,431,834 1.5247 0.00%
2009-03-11 0 1.640 1.630 1.640 1.620 1.640 878,000 1,435,800 1.6353 1.526 1.516 1.526 1.507 1.526 943,807 1.5213 1.23%
2009-03-10 0 1.620 1.640 1.650 1.620 1.650 868,000 1,421,680 1.6379 1.507 1.526 1.535 1.507 1.535 933,057 1.5237 -1.22%
2009-03-09 0 1.640 1.640 1.650 1.620 1.660 1,036,000 1,697,400 1.6384 1.526 1.526 1.535 1.507 1.544 1,113,649 1.5242 -1.20%
2009-03-06 0 1.660 1.640 1.660 1.560 1.660 4,036,000 6,602,000 1.6358 1.544 1.526 1.544 1.451 1.544 4,338,501 1.5217 1.22%
2009-03-05 0 1.640 1.610 1.640 1.420 1.650 3,408,000 5,422,760 1.5912 1.526 1.498 1.526 1.321 1.535 3,663,432 1.4802 13.10%
2009-03-04 0 1.450 1.430 1.450 1.360 1.450 886,000 1,268,640 1.4319 1.349 1.330 1.349 1.265 1.349 952,406 1.3320 6.62%
2009-03-03 0 1.360 1.360 1.380 1.360 1.440 620,000 867,040 1.3985 1.265 1.265 1.284 1.265 1.340 666,469 1.3009 -6.21%
2009-03-02 0 1.450 1.450 1.470 1.360 1.450 314,300 446,179 1.4196 1.349 1.349 1.368 1.265 1.349 337,857 1.3206 2.84%
2009-02-27 0 1.410 1.410 1.420 1.400 1.500 824,000 1,199,100 1.4552 1.312 1.312 1.321 1.302 1.395 885,759 1.3538 -6.62%
2009-02-26 0 1.510 1.510 1.530 1.460 1.550 472,000 706,680 1.4972 1.405 1.405 1.423 1.358 1.442 507,377 1.3928 -4.43%
2009-02-25 0 1.580 1.540 1.590 1.570 1.580 356,000 562,696 1.5806 1.470 1.433 1.479 1.461 1.470 382,682 1.4704 -1.25%
2009-02-24 0 1.600 1.590 1.600 1.570 1.600 358,500 569,295 1.5880 1.488 1.479 1.488 1.461 1.488 385,370 1.4773 -1.23%
2009-02-23 0 1.620 1.550 1.570 1.540 1.620 228,000 362,280 1.5889 1.507 1.442 1.461 1.433 1.507 245,089 1.4782 2.53%
2009-02-20 0 1.580 1.580 1.590 1.490 1.600 892,000 1,380,760 1.5479 1.470 1.470 1.479 1.386 1.488 958,856 1.4400 -0.63%
2009-02-19 0 1.590 1.570 1.600 1.510 1.660 1,064,000 1,711,520 1.6086 1.479 1.461 1.488 1.405 1.544 1,143,748 1.4964 7.43%
2009-02-18 0 1.480 1.470 1.510 1.470 1.540 368,000 552,120 1.5003 1.377 1.368 1.405 1.368 1.433 395,582 1.3957 -4.52%
2009-02-17 0 1.550 1.550 1.560 1.500 1.700 792,000 1,261,280 1.5925 1.442 1.442 1.451 1.395 1.581 851,361 1.4815 6.16%
2009-02-16 0 1.460 1.460 1.510 1.450 1.500 156,000 228,520 1.4649 1.358 1.358 1.405 1.349 1.395 167,692 1.3627 -2.67%
2009-02-13 0 1.500 1.480 1.500 1.480 1.510 684,000 1,027,600 1.5023 1.395 1.377 1.395 1.377 1.405 735,266 1.3976 -1.32%
2009-02-12 0 1.520 1.510 1.530 1.480 1.520 212,000 318,680 1.5032 1.414 1.405 1.423 1.377 1.414 227,890 1.3984 1.33%
2009-02-11 0 1.500 1.490 1.500 1.450 1.550 740,000 1,106,160 1.4948 1.395 1.386 1.395 1.349 1.442 795,464 1.3906 -2.60%
2009-02-10 0 1.540 1.540 1.590 1.540 1.600 1,736,000 2,714,440 1.5636 1.433 1.433 1.479 1.433 1.488 1,866,114 1.4546 2.67%
2009-02-09 0 1.500 1.450 1.500 1.470 1.500 576,000 855,200 1.4847 1.395 1.349 1.395 1.368 1.395 619,172 1.3812 4.90%
2009-02-06 0 1.430 1.400 1.450 1.400 1.460 384,000 547,600 1.4260 1.330 1.302 1.349 1.302 1.358 412,781 1.3266 3.62%
2009-02-05 0 1.380 1.380 1.420 1.380 1.400 192,000 267,640 1.3940 1.284 1.284 1.321 1.284 1.302 206,391 1.2968 -0.72%
2009-02-04 0 1.390 1.370 1.420 1.350 1.430 372,000 516,840 1.3894 1.293 1.274 1.321 1.256 1.330 399,882 1.2925 0.72%
2009-02-03 0 1.380 1.360 1.390 1.350 1.390 80,000 109,680 1.3710 1.284 1.265 1.293 1.256 1.293 85,996 1.2754 -1.43%
2009-02-02 0 1.400 1.380 1.400 1.440 1.440 20,000 28,800 1.4400 1.302 1.284 1.302 1.340 1.340 21,499 1.3396 -1.41%
2009-01-30 0 1.420 1.380 1.420 1.380 1.430 80,000 112,200 1.4025 1.321 1.284 1.321 1.284 1.330 85,996 1.3047 -0.70%
2009-01-29 0 1.430 1.360 1.450 - - 0 0 - 1.330 1.265 1.349 - - 0 - 0.00%
2009-01-23 0 1.430 1.450 1.470 1.320 1.460 321,000 457,980 1.4267 1.330 1.349 1.368 1.228 1.358 345,059 1.3273 2.88%
2009-01-22 0 1.390 1.390 1.430 1.380 1.460 300,000 427,120 1.4237 1.293 1.293 1.330 1.284 1.358 322,485 1.3245 0.00%
2009-01-21 0 1.390 1.390 1.400 1.340 1.450 490,000 675,120 1.3778 1.293 1.293 1.302 1.247 1.349 526,726 1.2817 -4.14%
2009-01-20 0 1.450 1.440 1.470 1.380 1.490 116,000 166,600 1.4362 1.349 1.340 1.368 1.284 1.386 124,694 1.3361 1.40%
2009-01-19 0 1.430 1.440 1.460 1.420 1.470 88,000 128,200 1.4568 1.330 1.340 1.358 1.321 1.368 94,596 1.3552 0.70%
2009-01-16 0 1.420 1.410 1.460 1.400 1.570 264,000 382,520 1.4489 1.321 1.312 1.358 1.302 1.461 283,787 1.3479 2.16%
2009-01-15 0 1.390 1.390 1.440 1.390 1.460 200,000 286,680 1.4334 1.293 1.293 1.340 1.293 1.358 214,990 1.3335 -4.14%
2009-01-14 0 1.450 1.430 1.470 1.450 1.510 276,000 410,200 1.4862 1.349 1.330 1.368 1.349 1.405 296,686 1.3826 -2.03%
2009-01-13 0 1.480 1.460 1.490 1.480 1.510 126,000 189,320 1.5025 1.377 1.358 1.386 1.377 1.405 135,444 1.3978 -5.73%
2009-01-12 0 1.570 1.560 1.600 1.410 1.700 624,000 944,800 1.5141 1.461 1.451 1.488 1.312 1.581 670,769 1.4085 -7.65%
2009-01-09 0 1.700 1.700 1.710 1.690 1.750 120,000 205,000 1.7083 1.581 1.581 1.591 1.572 1.628 128,994 1.5892 -2.86%
2009-01-08 0 1.750 1.710 1.780 1.710 1.750 174,300 302,105 1.7332 1.628 1.591 1.656 1.591 1.628 187,364 1.6124 -1.69%
2009-01-07 0 1.780 1.750 1.780 1.700 1.840 440,000 781,960 1.7772 1.656 1.628 1.656 1.581 1.712 472,978 1.6533 0.56%
2009-01-06 0 1.770 1.750 1.790 1.610 1.770 496,000 843,360 1.7003 1.647 1.628 1.665 1.498 1.647 533,176 1.5818 7.93%
2009-01-05 0 1.640 1.630 1.640 1.580 1.660 144,000 235,200 1.6333 1.526 1.516 1.526 1.470 1.544 154,793 1.5194 -1.20%
2009-01-02 0 1.660 1.660 1.680 1.600 1.680 88,000 144,360 1.6405 1.544 1.544 1.563 1.488 1.563 94,596 1.5261 -1.19%
2008-12-31 0 1.680 1.620 1.680 1.540 1.680 644,000 1,053,640 1.6361 1.563 1.507 1.563 1.433 1.563 692,268 1.5220 5.00%
2008-12-30 0 1.600 1.570 1.600 1.510 1.610 592,000 934,960 1.5793 1.488 1.461 1.488 1.405 1.498 636,371 1.4692 0.00%
2008-12-29 0 1.600 1.580 1.600 1.490 1.630 826,000 1,308,260 1.5838 1.488 1.470 1.488 1.386 1.516 887,909 1.4734 4.58%
2008-12-24 0 1.530 1.510 1.530 1.490 1.540 388,000 590,560 1.5221 1.423 1.405 1.423 1.386 1.433 417,081 1.4159 0.00%
2008-12-23 0 1.530 1.480 1.530 1.450 1.530 744,000 1,117,200 1.5016 1.423 1.377 1.423 1.349 1.423 799,763 1.3969 1.32%
2008-12-22 0 1.510 1.470 1.510 1.460 1.540 784,000 1,179,960 1.5051 1.405 1.368 1.405 1.358 1.433 842,761 1.4001 1.34%
2008-12-19 0 1.490 1.500 1.550 1.450 1.550 772,000 1,148,760 1.4880 1.386 1.395 1.442 1.349 1.442 829,862 1.3843 0.00%
2008-12-18 0 1.490 1.480 1.510 1.470 1.540 1,080,000 1,605,080 1.4862 1.386 1.377 1.405 1.368 1.433 1,160,947 1.3826 5.67%
2008-12-17 0 1.410 1.400 1.440 1.400 1.520 420,000 604,280 1.4388 1.312 1.302 1.340 1.302 1.414 451,479 1.3384 -4.73%
2008-12-16 0 1.480 1.480 1.500 1.400 1.550 413,000 597,890 1.4477 1.377 1.377 1.395 1.302 1.442 443,955 1.3467 2.07%
2008-12-15 0 1.450 1.410 1.490 1.410 1.510 358,000 521,480 1.4566 1.349 1.312 1.386 1.312 1.405 384,832 1.3551 1.40%
2008-12-12 0 1.430 1.410 1.430 1.400 1.580 1,474,000 2,100,060 1.4247 1.330 1.312 1.330 1.302 1.470 1,584,477 1.3254 -3.38%
2008-12-11 0 1.480 1.480 1.500 1.350 1.530 1,836,000 2,706,240 1.4740 1.377 1.377 1.395 1.256 1.423 1,973,609 1.3712 8.03%
2008-12-10 0 1.370 1.330 1.370 1.300 1.380 964,000 1,283,560 1.3315 1.274 1.237 1.274 1.209 1.284 1,036,252 1.2387 5.38%
2008-12-09 0 1.300 1.300 1.320 1.270 1.350 1,212,000 1,568,200 1.2939 1.209 1.209 1.228 1.181 1.256 1,302,840 1.2037 1.56%
2008-12-08 0 1.280 1.260 1.280 1.230 1.300 1,084,000 1,373,080 1.2667 1.191 1.172 1.191 1.144 1.209 1,165,247 1.1784 2.40%
2008-12-05 0 1.250 1.240 1.250 1.240 1.320 252,000 319,120 1.2663 1.163 1.154 1.163 1.154 1.228 270,888 1.1781 -2.34%
2008-12-04 0 1.280 1.250 1.280 1.230 1.330 810,000 1,034,760 1.2775 1.191 1.163 1.191 1.144 1.237 870,710 1.1884 4.07%
2008-12-03 0 1.230 1.220 1.240 1.230 1.270 632,000 783,960 1.2404 1.144 1.135 1.154 1.144 1.181 679,369 1.1540 4.24%
2008-12-02 0 1.180 1.170 1.190 1.150 1.200 274,000 322,000 1.1752 1.098 1.088 1.107 1.070 1.116 294,536 1.0932 -2.48%
2008-12-01 0 1.210 1.200 1.220 1.190 1.270 1,012,000 1,229,960 1.2154 1.126 1.116 1.135 1.107 1.181 1,087,850 1.1306 2.54%
2008-11-28 0 1.180 1.180 1.200 1.180 1.240 1,180,000 1,414,640 1.1988 1.098 1.098 1.116 1.098 1.154 1,268,442 1.1153 -3.28%
2008-11-27 0 1.220 1.210 1.220 1.180 1.230 1,396,000 1,682,080 1.2049 1.135 1.126 1.135 1.098 1.144 1,500,631 1.1209 4.27%
2008-11-26 0 1.170 1.160 1.190 1.170 1.240 580,000 694,400 1.1972 1.088 1.079 1.107 1.088 1.154 623,471 1.1138 -2.50%
2008-11-25 0 1.200 1.170 1.200 1.120 1.240 1,958,000 2,276,920 1.1629 1.116 1.088 1.116 1.042 1.154 2,104,753 1.0818 4.35%
2008-11-24 0 1.150 1.150 1.180 1.100 1.300 935,000 1,119,180 1.1970 1.070 1.070 1.098 1.023 1.209 1,005,079 1.1135 -8.00%
2008-11-21 0 1.250 1.220 1.270 1.200 1.360 1,408,000 1,741,320 1.2367 1.163 1.135 1.181 1.116 1.265 1,513,531 1.1505 -5.30%
2008-11-20 0 1.320 1.310 1.360 1.310 1.370 236,000 312,680 1.3249 1.228 1.219 1.265 1.219 1.274 253,688 1.2325 -4.35%
2008-11-19 0 1.380 1.370 1.390 1.300 1.430 865,000 1,195,370 1.3819 1.284 1.274 1.293 1.209 1.330 929,832 1.2856 10.40%
2008-11-18 0 1.250 1.250 1.280 1.250 1.260 776,000 971,760 1.2523 1.163 1.163 1.191 1.163 1.172 834,162 1.1650 1.63%
2008-11-17 0 1.230 1.230 1.260 1.200 1.220 80,000 96,600 1.2075 1.144 1.144 1.172 1.116 1.135 85,996 1.1233 2.50%
2008-11-14 0 1.200 1.200 1.240 1.190 1.210 526,000 632,560 1.2026 1.116 1.116 1.154 1.107 1.126 565,424 1.1187 2.56%
2008-11-13 0 1.170 1.170 1.240 1.150 1.180 924,000 1,076,640 1.1652 1.088 1.088 1.154 1.070 1.098 993,254 1.0840 -10.00%
2008-11-12 0 1.300 1.230 1.300 1.200 1.340 1,064,000 1,323,800 1.2442 1.209 1.144 1.209 1.116 1.247 1,143,748 1.1574 -4.41%
2008-11-11 0 1.360 1.310 1.360 1.310 1.450 1,048,000 1,425,720 1.3604 1.265 1.219 1.265 1.219 1.349 1,126,548 1.2656 -2.16%
2008-11-10 0 1.390 1.390 1.410 1.330 1.460 1,630,500 2,275,300 1.3955 1.293 1.293 1.312 1.237 1.358 1,752,707 1.2982 6.92%
2008-11-07 0 1.300 1.300 1.330 1.280 1.350 392,000 508,600 1.2974 1.209 1.209 1.237 1.191 1.256 421,381 1.2070 -1.52%
2008-11-06 0 1.320 1.290 1.320 1.200 1.320 908,000 1,138,080 1.2534 1.228 1.200 1.228 1.116 1.228 976,055 1.1660 4.76%
2008-11-05 0 1.260 1.240 1.260 1.180 1.290 468,000 577,760 1.2345 1.172 1.154 1.172 1.098 1.200 503,077 1.1485 6.78%
2008-11-04 0 1.180 1.180 1.200 1.160 1.200 484,000 571,360 1.1805 1.098 1.098 1.116 1.079 1.116 520,276 1.0982 1.72%
2008-11-03 0 1.160 1.150 1.180 1.130 1.180 292,000 334,600 1.1459 1.079 1.070 1.098 1.051 1.098 313,886 1.0660 0.87%
2008-10-31 0 1.150 1.070 1.150 1.050 1.150 220,000 246,240 1.1193 1.070 0.995 1.070 0.977 1.070 236,489 1.0412 6.48%
2008-10-30 0 1.080 1.060 1.100 1.000 1.110 328,000 351,040 1.0702 1.005 0.986 1.023 0.930 1.033 352,584 0.9956 1.89%
2008-10-29 0 1.060 1.060 1.090 0.950 1.150 484,000 507,880 1.0493 0.986 0.986 1.014 0.884 1.070 520,276 0.9762 8.16%
2008-10-28 0 0.980 0.970 0.980 0.800 0.980 788,000 699,880 0.8882 0.912 0.902 0.912 0.744 0.912 847,061 0.8262 1.03%
2008-10-27 0 0.970 0.970 0.980 0.900 1.000 264,000 257,360 0.9748 0.902 0.902 0.912 0.837 0.930 283,787 0.9069 -3.00%
2008-10-24 0 1.000 1.000 1.010 0.820 1.270 1,508,800 1,528,216 1.0129 0.930 0.930 0.940 0.763 1.181 1,621,886 0.9422 -20.63%
2008-10-23 0 1.260 1.190 1.200 1.180 1.280 1,056,000 1,292,960 1.2244 1.172 1.107 1.116 1.098 1.191 1,135,148 1.1390 -7.35%
2008-10-22 0 1.360 1.350 1.370 1.230 1.440 4,364,000 5,900,000 1.3520 1.265 1.256 1.274 1.144 1.340 4,691,085 1.2577 17.24%
2008-10-21 0 1.160 1.140 1.160 1.000 1.160 3,958,100 4,323,764 1.0924 1.079 1.061 1.079 0.930 1.079 4,254,762 1.0162 22.11%
2008-10-20 0 0.950 0.950 0.980 0.820 1.120 10,564,000 10,470,020 0.9911 0.884 0.884 0.912 0.763 1.042 11,355,779 0.9220 6.74%
2008-10-17 0 0.890 0.870 0.890 0.600 0.900 9,248,000 7,031,080 0.7603 0.828 0.809 0.828 0.558 0.837 9,941,144 0.7073 56.14%
2008-10-16 0 0.570 0.540 0.570 0.490 0.580 2,980,000 1,592,720 0.5345 0.530 0.502 0.530 0.456 0.540 3,203,353 0.4972 -6.56%
2008-10-15 0 0.610 0.610 0.630 0.550 0.720 6,108,000 3,705,680 0.6067 0.567 0.567 0.586 0.512 0.670 6,565,799 0.5644 -17.57%
2008-10-14 0 0.740 0.720 0.740 0.740 0.890 6,692,000 5,294,800 0.7912 0.688 0.670 0.688 0.688 0.828 7,193,570 0.7360 -8.64%
2008-10-13 0 0.810 0.810 0.830 0.760 0.900 672,000 556,160 0.8276 0.754 0.754 0.772 0.707 0.837 722,367 0.7699 1.25%
2008-10-10 0 0.800 0.800 0.840 0.760 0.850 1,160,000 927,560 0.7996 0.744 0.744 0.781 0.707 0.791 1,246,943 0.7439 -12.09%
2008-10-09 0 0.910 0.900 0.910 0.900 0.960 2,098,000 1,950,140 0.9295 0.847 0.837 0.847 0.837 0.893 2,255,247 0.8647 -2.15%
2008-10-08 0 0.930 0.900 0.930 0.880 1.020 1,195,000 1,138,240 0.9525 0.865 0.837 0.865 0.819 0.949 1,284,566 0.8861 -11.43%
2008-10-06 0 1.050 1.010 1.060 1.000 1.170 2,676,000 2,833,360 1.0588 0.977 0.940 0.986 0.930 1.088 2,876,568 0.9850 -8.70%
2008-10-03 0 1.150 1.150 1.160 1.150 1.200 804,000 937,560 1.1661 1.070 1.070 1.079 1.070 1.116 864,260 1.0848 -7.26%
2008-10-02 0 1.240 1.190 1.240 1.200 1.400 2,548,000 3,259,840 1.2794 1.154 1.107 1.154 1.116 1.302 2,738,974 1.1902 -8.15%
2008-09-30 0 1.350 1.290 1.350 1.270 1.500 3,664,000 4,757,800 1.2985 1.256 1.200 1.256 1.181 1.395 3,938,619 1.2080 -10.00%
2008-09-29 0 1.500 1.500 1.550 1.500 1.550 456,000 696,400 1.5272 1.395 1.395 1.442 1.395 1.442 490,178 1.4207 -6.25%
2008-09-26 0 1.600 1.530 1.600 1.600 1.600 608,000 958,304 1.5762 1.488 1.423 1.488 1.488 1.488 653,570 1.4663 3.23%
2008-09-25 0 1.550 1.550 1.600 1.550 1.620 2,653,000 4,236,540 1.5969 1.442 1.442 1.488 1.442 1.507 2,851,844 1.4855 -3.73%
2008-09-24 0 1.610 1.550 1.610 1.600 1.710 1,520,000 2,527,558 1.6629 1.498 1.442 1.498 1.488 1.591 1,633,925 1.5469 -6.94%
2008-09-23 0 1.730 1.730 1.750 1.710 1.770 2,185,000 3,810,690 1.7440 1.609 1.609 1.628 1.591 1.647 2,348,767 1.6224 0.00%
2008-09-22 0 1.730 1.730 1.750 1.700 1.780 2,028,000 3,536,320 1.7437 1.609 1.609 1.628 1.581 1.656 2,180,000 1.6222 8.12%
2008-09-19 0 1.600 1.590 1.600 1.380 1.730 2,548,000 4,137,880 1.6240 1.488 1.479 1.488 1.284 1.609 2,738,974 1.5107 8.11%
2008-09-18 0 1.480 1.340 1.490 1.300 1.530 844,000 1,182,280 1.4008 1.377 1.247 1.386 1.209 1.423 907,258 1.3031 -7.50%
2008-09-17 0 1.600 1.560 1.600 1.480 1.650 2,080,000 3,256,800 1.5658 1.488 1.451 1.488 1.377 1.535 2,235,897 1.4566 -1.23%
2008-09-16 0 1.620 1.550 1.620 1.500 1.790 2,988,000 5,014,240 1.6781 1.507 1.442 1.507 1.395 1.665 3,211,953 1.5611 -18.59%
2008-09-12 0 1.990 1.940 1.990 1.920 2.020 216,000 431,080 1.9957 1.851 1.805 1.851 1.786 1.879 232,189 1.8566 -0.50%
2008-09-11 0 2.000 2.000 2.030 2.000 2.100 2,886,400 5,787,376 2.0050 1.861 1.861 1.888 1.861 1.954 3,102,738 1.8652 -4.31%
2008-09-10 0 2.090 2.090 2.140 2.060 2.130 316,000 665,000 2.1044 1.944 1.944 1.991 1.916 1.981 339,684 1.9577 -0.95%
2008-09-09 0 2.110 2.020 2.130 2.100 2.180 551,000 1,170,140 2.1237 1.963 1.879 1.981 1.954 2.028 592,298 1.9756 -4.95%
2008-09-08 0 2.220 2.200 2.240 2.220 2.300 816,000 1,827,080 2.2391 2.065 2.047 2.084 2.065 2.140 877,160 2.0830 -3.48%
2008-09-05 0 2.300 2.290 2.350 2.220 2.350 768,000 1,761,520 2.2936 2.140 2.130 2.186 2.065 2.186 825,562 2.1337 -3.36%
2008-09-04 0 2.380 2.360 2.400 2.380 2.380 104,000 247,520 2.3800 2.214 2.195 2.233 2.214 2.214 111,795 2.2141 -1.65%
2008-09-03 0 2.420 2.400 2.420 2.420 2.450 1,028,000 2,508,760 2.4404 2.251 2.233 2.251 2.251 2.279 1,105,049 2.2703 -1.22%
2008-09-02 0 2.450 2.440 2.500 2.440 2.460 2,684,000 6,601,680 2.4596 2.279 2.270 2.326 2.270 2.288 2,885,168 2.2881 -0.41%
2008-09-01 0 2.460 2.450 2.490 2.460 2.530 96,000 238,200 2.4813 2.288 2.279 2.316 2.288 2.354 103,195 2.3082 -1.99%
2008-08-29 0 2.510 2.520 2.550 2.510 2.630 264,000 674,200 2.5538 2.335 2.344 2.372 2.335 2.447 283,787 2.3757 -1.18%
2008-08-28 0 2.540 2.500 2.550 2.500 2.580 3,696,000 9,388,000 2.5400 2.363 2.326 2.372 2.326 2.400 3,973,018 2.3629 -1.17%
2008-08-27 0 2.570 2.560 2.580 2.520 2.570 2,016,000 5,189,120 2.5740 2.391 2.382 2.400 2.344 2.391 2,167,101 2.3945 -1.15%
2008-08-26 0 2.600 2.560 2.600 2.540 2.610 960,000 2,470,200 2.5731 2.419 2.382 2.419 2.363 2.428 1,031,953 2.3937 2.36%
2008-08-25 0 2.540 2.540 2.590 2.460 2.580 642,000 1,622,200 2.5268 2.363 2.363 2.409 2.288 2.400 690,118 2.3506 1.60%
2008-08-21 0 2.500 2.470 2.500 2.480 2.520 104,000 259,840 2.4985 2.326 2.298 2.326 2.307 2.344 111,795 2.3243 0.40%
2008-08-20 0 2.490 2.460 2.490 2.460 2.500 40,000 99,680 2.4920 2.316 2.288 2.316 2.288 2.326 42,998 2.3182 -0.40%
2008-08-19 0 2.500 2.450 2.520 2.450 2.500 496,000 1,230,680 2.4812 2.326 2.279 2.344 2.279 2.326 533,176 2.3082 1.63%
2008-08-18 0 2.460 2.460 2.480 2.450 2.500 96,000 236,400 2.4625 2.288 2.288 2.307 2.279 2.326 103,195 2.2908 -0.81%
2008-08-15 0 2.480 2.460 2.490 2.450 2.480 188,000 463,920 2.4677 2.307 2.288 2.316 2.279 2.307 202,091 2.2956 0.81%
2008-08-14 0 2.460 2.460 2.470 2.450 2.460 336,374 824,898 2.4523 2.288 2.288 2.298 2.279 2.288 361,585 2.2813 0.41%
2008-08-13 0 2.450 2.450 2.460 2.450 2.450 332,000 813,400 2.4500 2.279 2.279 2.288 2.279 2.279 356,884 2.2792 0.00%
2008-08-12 0 2.450 2.450 2.480 2.430 2.450 248,000 607,360 2.4490 2.279 2.279 2.307 2.261 2.279 266,588 2.2783 0.00%
2008-08-11 0 2.450 2.450 2.460 2.420 2.450 244,000 597,680 2.4495 2.279 2.279 2.288 2.251 2.279 262,288 2.2787 0.00%
2008-08-08 0 2.450 2.450 2.470 2.450 2.480 180,000 441,400 2.4522 2.279 2.279 2.298 2.279 2.307 193,491 2.2812 0.00%
2008-08-07 0 2.450 2.450 2.480 2.450 2.450 202,000 494,700 2.4490 2.279 2.279 2.307 2.279 2.279 217,140 2.2783 0.00%
2008-08-05 0 2.450 2.450 2.470 2.450 2.500 144,000 353,080 2.4519 2.279 2.279 2.298 2.279 2.326 154,793 2.2810 -1.21%
2008-08-04 0 2.480 2.480 2.510 2.480 2.500 72,000 179,840 2.4978 2.307 2.307 2.335 2.307 2.326 77,396 2.3236 -0.80%
2008-08-01 0 2.500 2.460 2.520 2.450 2.500 396,000 988,720 2.4968 2.326 2.288 2.344 2.279 2.326 425,680 2.3227 0.00%
2008-07-31 0 2.500 2.470 2.510 2.450 2.500 44,000 109,600 2.4909 2.326 2.298 2.335 2.279 2.326 47,298 2.3172 1.21%
2008-07-30 0 2.470 2.470 2.520 2.470 2.520 48,000 119,720 2.4942 2.298 2.298 2.344 2.298 2.344 51,598 2.3203 -1.20%
2008-07-29 0 2.500 2.500 2.520 2.480 2.500 56,000 139,920 2.4986 2.326 2.326 2.344 2.307 2.326 60,197 2.3244 0.00%
2008-07-28 0 2.500 2.500 2.510 2.450 2.500 372,000 926,920 2.4917 2.326 2.326 2.335 2.279 2.326 399,882 2.3180 1.63%
2008-07-25 0 2.460 2.460 2.480 2.400 2.460 16,000 38,880 2.4300 2.288 2.288 2.307 2.233 2.288 17,199 2.2606 -1.60%
2008-07-24 0 2.500 2.490 2.510 2.460 2.520 982,000 2,453,600 2.4986 2.326 2.316 2.335 2.288 2.344 1,055,602 2.3244 3.31%
2008-07-23 0 2.420 2.410 2.420 2.410 2.430 76,000 184,440 2.4268 2.251 2.242 2.251 2.242 2.261 81,696 2.2576 0.83%
2008-07-22 0 2.400 2.400 2.440 2.330 2.400 964,000 2,309,640 2.3959 2.233 2.233 2.270 2.168 2.233 1,036,252 2.2288 3.00%
2008-07-21 0 2.330 2.330 2.390 2.320 2.390 388,000 904,440 2.3310 2.168 2.168 2.223 2.158 2.223 417,081 2.1685 0.43%
2008-07-18 0 2.320 2.230 2.370 2.320 2.320 64,000 148,480 2.3200 2.158 2.075 2.205 2.158 2.158 68,797 2.1582 -5.31%
2008-07-17 0 2.450 2.320 2.450 - - 0 0 - 2.279 2.158 2.279 - - 0 - 0.00%
2008-07-16 0 2.450 2.400 2.450 2.140 2.470 128,000 302,760 2.3653 2.279 2.233 2.279 1.991 2.298 137,594 2.2004 5.60%
2008-07-15 0 2.320 2.320 2.350 2.230 2.320 80,000 184,520 2.3065 2.158 2.158 2.186 2.075 2.158 85,996 2.1457 -4.53%
2008-07-14 0 2.430 2.350 2.430 2.450 2.490 44,000 108,600 2.4682 2.261 2.186 2.261 2.279 2.316 47,298 2.2961 1.25%
2008-07-11 0 2.400 2.400 2.450 2.350 2.400 184,000 439,360 2.3878 2.233 2.233 2.279 2.186 2.233 197,791 2.2213 2.13%
2008-07-10 0 2.350 2.330 2.370 2.350 2.350 8,000 18,800 2.3500 2.186 2.168 2.205 2.186 2.186 8,600 2.1861 -0.84%
2008-07-09 0 2.370 2.290 2.380 2.360 2.400 240,000 569,080 2.3712 2.205 2.130 2.214 2.195 2.233 257,988 2.2058 -0.42%
2008-07-08 0 2.380 2.380 2.390 2.350 2.380 132,000 311,160 2.3573 2.214 2.214 2.223 2.186 2.214 141,893 2.1929 -0.42%
2008-07-07 0 2.390 2.370 2.390 2.300 2.390 80,000 188,440 2.3555 2.223 2.205 2.223 2.140 2.223 85,996 2.1913 3.91%
2008-07-04 0 2.300 2.230 2.300 2.120 2.300 156,000 343,600 2.2026 2.140 2.075 2.140 1.972 2.140 167,692 2.0490 3.14%
2008-07-03 0 2.230 2.230 2.270 2.230 2.260 244,000 545,080 2.2339 2.075 2.075 2.112 2.075 2.102 262,288 2.0782 -2.62%
2008-07-02 0 2.290 2.200 2.280 2.250 2.300 168,000 382,480 2.2767 2.130 2.047 2.121 2.093 2.140 180,592 2.1179 1.78%
2008-06-30 0 2.250 2.140 2.350 2.250 2.350 296,000 680,200 2.2980 2.093 1.991 2.186 2.093 2.186 318,185 2.1377 0.00%
2008-06-27 0 2.250 2.200 2.250 2.230 2.310 468,000 1,061,680 2.2685 2.093 2.047 2.093 2.075 2.149 503,077 2.1104 1.81%
2008-06-26 0 2.210 2.210 2.250 2.210 2.300 284,000 636,760 2.2421 2.056 2.056 2.093 2.056 2.140 305,286 2.0858 -3.91%
2008-06-25 0 2.300 2.200 2.300 2.300 2.300 96,000 220,800 2.3000 2.140 2.047 2.140 2.140 2.140 103,195 2.1396 0.88%
2008-06-24 0 2.280 2.250 2.310 2.280 2.340 236,000 546,000 2.3136 2.121 2.093 2.149 2.121 2.177 253,688 2.1522 0.00%
2008-06-23 0 2.280 2.280 2.300 2.280 2.300 64,000 147,120 2.2988 2.121 2.121 2.140 2.121 2.140 68,797 2.1385 -2.15%
2008-06-20 0 2.330 2.330 2.340 2.310 2.330 48,000 111,720 2.3275 2.168 2.168 2.177 2.149 2.168 51,598 2.1652 0.00%
2008-06-19 0 2.330 2.330 2.350 2.280 2.350 72,000 167,320 2.3239 2.168 2.168 2.186 2.121 2.186 77,396 2.1619 -0.85%
2008-06-18 0 2.350 2.350 2.400 2.330 2.350 64,000 149,200 2.3313 2.186 2.186 2.233 2.168 2.186 68,797 2.1687 0.86%
2008-06-17 0 2.330 2.330 2.370 2.280 2.500 84,000 197,160 2.3471 2.168 2.168 2.205 2.121 2.326 90,296 2.1835 0.00%
2008-06-16 0 2.330 2.330 2.400 2.330 2.350 28,000 65,720 2.3471 2.168 2.168 2.233 2.168 2.186 30,099 2.1835 -2.92%
2008-06-13 0 2.400 2.400 2.440 2.280 2.420 156,000 368,560 2.3626 2.233 2.233 2.270 2.121 2.251 167,692 2.1978 0.00%
2008-06-12 0 2.400 2.400 2.450 2.360 2.410 364,000 869,280 2.3881 2.233 2.233 2.279 2.195 2.242 391,282 2.2216 -1.23%
2008-06-11 0 2.430 2.420 2.460 2.430 2.460 56,000 137,040 2.4471 2.261 2.251 2.288 2.261 2.288 60,197 2.2765 -1.22%
2008-06-10 0 2.460 2.460 2.550 2.450 2.480 304,000 750,320 2.4682 2.288 2.288 2.372 2.279 2.307 326,785 2.2961 -1.20%
2008-06-06 0 2.490 2.490 2.550 2.480 2.560 20,000 50,480 2.5240 2.316 2.316 2.372 2.307 2.382 21,499 2.3480 -2.73%
2008-06-05 0 2.560 2.480 2.580 2.480 2.580 216,000 542,600 2.5120 2.382 2.307 2.400 2.307 2.400 232,189 2.3369 0.00%
2008-06-04 0 2.560 2.540 2.600 2.530 2.600 92,000 237,400 2.5804 2.382 2.363 2.419 2.354 2.419 98,895 2.4005 0.39%
2008-06-03 0 2.550 2.550 2.580 2.500 2.550 320,000 812,880 2.5403 2.372 2.372 2.400 2.326 2.372 343,984 2.3631 0.00%
2008-06-02 0 2.550 2.560 2.570 2.500 2.570 56,000 142,560 2.5457 2.372 2.382 2.391 2.326 2.391 60,197 2.3682 -1.92%
2008-05-30 0 2.600 2.550 2.600 2.440 2.600 236,000 602,080 2.5512 2.419 2.372 2.419 2.270 2.419 253,688 2.3733 0.00%
2008-05-29 0 2.600 2.550 2.600 2.550 2.610 524,000 1,354,760 2.5854 2.419 2.372 2.419 2.372 2.428 563,274 2.4052 -0.38%
2008-05-28 0 2.610 2.510 2.610 2.530 2.610 552,000 1,427,120 2.5854 2.428 2.335 2.428 2.354 2.428 593,373 2.4051 3.16%
2008-05-27 0 2.530 2.530 2.580 2.520 2.580 448,000 1,144,800 2.5554 2.354 2.354 2.400 2.344 2.400 481,578 2.3772 0.00%
2008-05-26 0 2.530 2.530 2.590 2.450 2.570 192,000 483,760 2.5196 2.354 2.354 2.409 2.279 2.391 206,391 2.3439 -2.69%
2008-05-23 0 2.600 2.570 2.600 2.550 2.640 444,000 1,152,000 2.5946 2.419 2.391 2.419 2.372 2.456 477,278 2.4137 -2.62%
2008-05-22 0 2.670 2.670 2.680 2.590 2.620 60,000 155,640 2.5940 2.484 2.484 2.493 2.409 2.437 64,497 2.4131 -0.74%
2008-05-21 0 2.690 2.640 2.700 2.500 2.700 508,000 1,333,160 2.6243 2.502 2.456 2.512 2.326 2.512 546,075 2.4413 5.08%
2008-05-20 0 2.560 2.540 2.570 2.490 2.580 400,000 1,018,280 2.5457 2.382 2.363 2.391 2.316 2.400 429,980 2.3682 4.49%
2008-05-19 0 2.450 2.450 2.480 2.400 2.450 116,000 282,040 2.4314 2.279 2.279 2.307 2.233 2.279 124,694 2.2619 2.08%
2008-05-16 0 2.400 2.400 2.420 2.390 2.420 156,000 375,320 2.4059 2.233 2.233 2.251 2.223 2.251 167,692 2.2381 -0.83%
2008-05-15 0 2.420 2.400 2.410 2.370 2.430 254,000 612,500 2.4114 2.251 2.233 2.242 2.205 2.261 273,037 2.2433 -0.82%
2008-05-14 0 2.440 2.440 2.450 2.400 2.450 157,000 378,710 2.4122 2.270 2.270 2.279 2.233 2.279 168,767 2.2440 1.67%
2008-05-13 0 2.400 2.400 2.420 2.350 2.420 100,000 238,760 2.3876 2.233 2.233 2.251 2.186 2.251 107,495 2.2211 2.13%
2008-05-09 0 2.350 2.360 2.370 2.350 2.400 300,000 708,400 2.3613 2.186 2.195 2.205 2.186 2.233 322,485 2.1967 -2.08%
2008-05-08 0 2.400 2.390 2.400 2.390 2.440 116,000 278,640 2.4021 2.233 2.223 2.233 2.223 2.270 124,694 2.2346 -1.64%
2008-05-07 0 2.440 2.380 2.440 2.350 2.440 148,000 356,360 2.4078 2.270 2.214 2.270 2.186 2.270 159,093 2.2400 0.00%
2008-05-06 0 2.440 2.440 2.480 2.430 2.490 52,000 127,520 2.4523 2.270 2.270 2.307 2.261 2.316 55,897 2.2813 0.41%
2008-05-05 0 2.460 2.460 2.490 2.430 2.490 106,000 260,060 2.4534 2.261 2.261 2.288 2.233 2.288 115,351 2.2545 0.00%
2008-05-02 0 2.460 2.460 2.480 2.450 2.500 156,000 385,560 2.4715 2.261 2.261 2.279 2.251 2.297 169,763 2.2712 -1.60%
2008-04-30 0 2.500 2.460 2.500 2.440 2.500 260,000 644,560 2.4791 2.297 2.261 2.297 2.242 2.297 282,938 2.2781 2.46%
2008-04-29 0 2.440 2.400 2.440 2.350 2.440 396,000 950,520 2.4003 2.242 2.205 2.242 2.159 2.242 430,936 2.2057 1.67%
2008-04-28 0 2.400 2.380 2.440 2.380 2.400 68,000 164,176 2.4144 2.205 2.187 2.242 2.187 2.205 73,999 2.2186 -0.83%
2008-04-25 0 2.420 2.410 2.490 2.420 2.510 276,000 685,120 2.4823 2.224 2.215 2.288 2.224 2.307 300,349 2.2811 -3.20%
2008-04-24 0 2.500 2.490 2.500 2.430 2.540 256,000 634,480 2.4784 2.297 2.288 2.297 2.233 2.334 278,585 2.2775 3.31%
2008-04-23 0 2.420 2.420 2.480 2.400 2.480 204,000 498,280 2.4425 2.224 2.224 2.279 2.205 2.279 221,997 2.2445 -1.22%
2008-04-22 0 2.450 2.430 2.450 2.380 2.450 3,876,000 9,453,320 2.4389 2.251 2.233 2.251 2.187 2.251 4,217,947 2.2412 0.00%
2008-04-21 0 2.450 2.420 2.450 2.440 2.530 76,000 186,000 2.4474 2.251 2.224 2.251 2.242 2.325 82,705 2.2490 0.41%
2008-04-18 0 2.440 2.430 2.450 2.430 2.440 1,716,000 4,203,200 2.4494 2.242 2.233 2.251 2.233 2.242 1,867,388 2.2508 0.41%
2008-04-17 0 2.430 2.420 2.480 2.400 2.440 144,000 349,200 2.4250 2.233 2.224 2.279 2.205 2.242 156,704 2.2284 -5.08%
2008-04-16 0 2.560 2.550 2.560 2.550 2.580 168,000 429,400 2.5560 2.352 2.343 2.352 2.343 2.371 182,821 2.3487 0.39%
2008-04-15 0 2.550 2.550 2.580 2.500 2.560 180,000 457,560 2.5420 2.343 2.343 2.371 2.297 2.352 195,880 2.3359 -0.39%
2008-04-14 0 2.560 2.530 2.560 2.400 2.560 386,000 957,860 2.4815 2.352 2.325 2.352 2.205 2.352 420,054 2.2803 0.00%
2008-04-11 0 2.560 2.470 2.570 2.400 2.600 328,000 822,520 2.5077 2.352 2.270 2.362 2.205 2.389 356,937 2.3044 4.92%
2008-04-10 0 2.440 2.410 2.450 2.400 2.460 152,000 369,400 2.4303 2.242 2.215 2.251 2.205 2.261 165,410 2.2332 1.24%
2008-04-09 0 2.410 2.410 2.420 2.360 2.510 228,000 547,920 2.4032 2.215 2.215 2.224 2.169 2.307 248,115 2.2083 -3.60%
2008-04-08 0 2.500 2.460 2.500 2.460 2.550 128,000 319,840 2.4988 2.297 2.261 2.297 2.261 2.343 139,292 2.2962 -3.10%
2008-04-07 0 2.580 2.510 2.580 2.470 2.650 256,000 658,760 2.5733 2.371 2.307 2.371 2.270 2.435 278,585 2.3647 0.78%
2008-04-03 0 2.560 2.470 2.560 2.400 2.590 326,000 830,700 2.5482 2.352 2.270 2.352 2.205 2.380 354,760 2.3416 0.39%
2008-04-02 0 2.550 2.450 2.550 2.410 2.550 932,000 2,293,440 2.4608 2.343 2.251 2.343 2.215 2.343 1,014,223 2.2613 7.14%
2008-04-01 0 2.380 2.380 2.400 2.380 2.460 1,148,000 2,760,400 2.4045 2.187 2.187 2.205 2.187 2.261 1,249,278 2.2096 -2.46%
2008-03-31 0 2.440 2.440 2.470 2.380 2.500 672,000 1,639,080 2.4391 2.242 2.242 2.270 2.187 2.297 731,285 2.2414 -2.40%
2008-03-28 0 2.500 2.500 2.550 2.380 2.530 792,000 1,967,680 2.4844 2.297 2.297 2.343 2.187 2.325 861,872 2.2830 5.49%
2008-03-27 0 2.370 2.370 2.410 2.350 2.400 256,000 611,000 2.3867 2.178 2.178 2.215 2.159 2.205 278,585 2.1932 -3.66%
2008-03-26 0 2.460 2.460 2.480 2.360 2.480 814,000 1,979,480 2.4318 2.261 2.261 2.279 2.169 2.279 885,812 2.2346 3.36%
2008-03-25 0 2.380 2.300 2.320 2.240 2.400 1,218,000 2,823,620 2.3182 2.187 2.114 2.132 2.058 2.205 1,325,454 2.1303 11.74%
2008-03-20 0 2.130 2.130 2.170 2.000 2.200 1,300,000 2,744,400 2.1111 1.957 1.957 1.994 1.838 2.022 1,414,688 1.9399 -3.62%
2008-03-19 0 2.210 2.200 2.210 2.100 2.360 1,748,000 3,908,760 2.2361 2.031 2.022 2.031 1.930 2.169 1,902,212 2.0549 0.45%
2008-03-18 0 2.200 2.200 2.240 2.190 2.400 1,382,000 3,086,060 2.2330 2.022 2.022 2.058 2.012 2.205 1,503,922 2.0520 -8.33%
2008-03-17 0 2.400 2.360 2.410 2.370 2.460 344,000 864,816 2.5140 2.205 2.169 2.215 2.178 2.261 374,348 2.3102 -11.11%
2008-03-14 0 2.700 2.600 2.700 2.580 2.710 796,000 2,120,640 2.6641 2.481 2.389 2.481 2.371 2.490 866,224 2.4481 -1.10%
2008-03-13 0 2.730 2.700 2.730 2.630 2.800 472,000 1,278,960 2.7097 2.509 2.481 2.509 2.417 2.573 513,641 2.4900 -2.50%
2008-03-12 0 2.800 2.800 2.820 2.800 2.890 670,000 1,911,440 2.8529 2.573 2.573 2.591 2.573 2.656 729,109 2.6216 1.82%
2008-03-11 0 2.750 2.750 2.840 2.730 2.860 1,312,000 3,698,920 2.8193 2.527 2.527 2.610 2.509 2.628 1,427,747 2.5907 -7.72%
2008-03-10 0 2.980 2.820 2.980 2.800 2.980 856,000 2,428,360 2.8369 2.738 2.591 2.738 2.573 2.738 931,518 2.6069 3.83%
2008-03-07 0 2.870 2.850 2.870 2.860 2.890 394,000 1,132,040 2.8732 2.637 2.619 2.637 2.628 2.656 428,759 2.6403 -1.03%
2008-03-06 0 2.900 2.880 2.910 2.870 2.900 252,000 727,560 2.8871 2.665 2.647 2.674 2.637 2.665 274,232 2.6531 1.40%
2008-03-05 0 2.860 2.860 2.890 2.850 2.920 308,000 883,120 2.8673 2.628 2.628 2.656 2.619 2.683 335,172 2.6348 0.35%
2008-03-04 0 2.850 2.850 2.860 2.850 2.900 340,000 978,840 2.8789 2.619 2.619 2.628 2.619 2.665 369,995 2.6455 -1.38%
2008-03-03 0 2.890 2.890 2.940 2.890 2.930 248,000 718,520 2.8973 2.656 2.656 2.702 2.656 2.692 269,879 2.6624 -3.02%
2008-02-29 0 2.980 2.920 2.980 2.900 2.990 304,000 904,160 2.9742 2.738 2.683 2.738 2.665 2.748 330,819 2.7331 -0.33%
2008-02-28 0 2.990 2.990 3.010 2.970 3.040 772,000 2,328,640 3.0164 2.748 2.748 2.766 2.729 2.794 840,107 2.7718 1.36%
2008-02-27 0 2.950 2.950 2.960 2.880 2.970 552,000 1,624,360 2.9427 2.711 2.711 2.720 2.647 2.729 600,698 2.7041 3.15%
2008-02-26 0 2.860 2.860 2.900 2.850 2.940 792,000 2,285,240 2.8854 2.628 2.628 2.665 2.619 2.702 861,872 2.6515 -1.04%
2008-02-25 0 2.890 2.880 2.900 2.870 3.000 85,032,000 241,651,800 2.8419 2.656 2.647 2.665 2.637 2.757 92,533,667 2.6115 -7.37%
2008-02-22 1 - - - - - 0 0 - 2.867 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 2.867 - - - - 0 - 0.00%
2008-02-20 0 3.120 3.120 3.130 2.970 3.180 3,154,000 9,620,520 3.0503 2.867 2.867 2.876 2.729 2.922 3,432,251 2.8030 4.00%
2008-02-19 0 3.000 2.990 3.010 2.990 3.040 2,884,000 8,661,520 3.0033 2.757 2.748 2.766 2.748 2.794 3,138,431 2.7598 -2.28%
2008-02-18 0 3.070 3.070 3.080 3.020 3.130 1,936,000 5,969,160 3.0832 2.821 2.821 2.830 2.775 2.876 2,106,797 2.8333 1.32%
2008-02-15 0 3.030 3.030 3.040 2.940 3.040 1,164,000 3,501,000 3.0077 2.784 2.784 2.794 2.702 2.794 1,266,690 2.7639 -0.33%
2008-02-14 0 3.040 3.030 3.060 3.020 3.050 476,000 1,447,400 3.0408 2.794 2.784 2.812 2.775 2.803 517,994 2.7942 0.00%
2008-02-13 0 3.040 3.030 3.040 3.000 3.040 376,000 1,135,000 3.0186 2.794 2.784 2.794 2.757 2.794 409,171 2.7739 1.67%
2008-02-12 0 2.990 2.990 3.010 2.970 3.020 104,000 310,800 2.9885 2.748 2.748 2.766 2.729 2.775 113,175 2.7462 1.01%
2008-02-11 0 2.960 2.960 3.000 2.900 2.970 252,000 741,400 2.9421 2.720 2.720 2.757 2.665 2.729 274,232 2.7036 1.72%
2008-02-06 0 2.910 2.910 2.930 2.750 2.950 528,000 1,540,120 2.9169 2.674 2.674 2.692 2.527 2.711 574,581 2.6804 -3.96%
2008-02-05 0 3.030 3.030 3.050 3.020 3.120 436,000 1,327,040 3.0437 2.784 2.784 2.803 2.775 2.867 474,465 2.7969 -2.88%
2008-02-04 0 3.120 3.120 3.130 3.110 3.170 2,974,000 9,368,180 3.1500 2.867 2.867 2.876 2.858 2.913 3,236,371 2.8947 0.32%
2008-02-01 0 3.110 3.100 3.110 2.990 3.120 4,104,000 12,627,560 3.0769 2.858 2.849 2.858 2.748 2.867 4,466,062 2.8274 2.30%
2008-01-31 0 3.040 3.040 3.050 2.810 3.100 3,376,000 10,090,320 2.9888 2.794 2.794 2.803 2.582 2.849 3,673,836 2.7465 3.75%
2008-01-30 0 2.930 2.880 2.920 2.850 2.940 652,000 1,894,440 2.9056 2.692 2.647 2.683 2.619 2.702 709,521 2.6700 0.00%
2008-01-29 0 2.930 2.930 2.950 2.900 3.050 724,000 2,126,280 2.9369 2.692 2.692 2.711 2.665 2.803 787,873 2.6988 -2.01%
2008-01-28 0 2.990 2.900 2.990 2.800 3.000 1,584,000 4,571,280 2.8859 2.748 2.665 2.748 2.573 2.757 1,723,743 2.6519 3.10%
2008-01-25 0 2.900 2.900 2.910 2.810 2.910 1,008,000 2,917,160 2.8940 2.665 2.665 2.674 2.582 2.674 1,096,927 2.6594 3.57%
2008-01-24 0 2.800 2.800 2.810 2.750 2.820 1,094,000 3,064,520 2.8012 2.573 2.573 2.582 2.527 2.591 1,190,515 2.5741 -0.71%
2008-01-23 0 2.820 2.820 2.850 2.670 2.820 2,298,000 6,304,980 2.7437 2.591 2.591 2.619 2.454 2.591 2,500,733 2.5213 4.44%
2008-01-22 0 2.700 2.700 2.710 2.500 2.750 1,684,000 4,469,440 2.6541 2.481 2.481 2.490 2.297 2.527 1,832,565 2.4389 -3.57%
2008-01-21 0 2.800 2.790 2.800 2.750 2.880 688,000 1,923,440 2.7957 2.573 2.564 2.573 2.527 2.647 748,697 2.5691 -4.76%
2008-01-18 0 2.940 2.930 2.950 2.750 2.950 998,000 2,892,720 2.8985 2.702 2.692 2.711 2.527 2.711 1,086,045 2.6635 5.00%
2008-01-17 0 2.800 2.800 2.840 2.710 2.860 3,186,000 8,885,000 2.7888 2.573 2.573 2.610 2.490 2.628 3,467,074 2.5627 -3.11%
2008-01-16 0 2.890 2.900 2.910 2.650 3.000 2,484,000 7,130,320 2.8705 2.656 2.665 2.674 2.435 2.757 2,703,143 2.6378 -5.56%
2008-01-15 0 3.060 3.070 3.080 3.000 3.140 3,296,000 10,148,760 3.0791 2.812 2.821 2.830 2.757 2.885 3,586,779 2.8295 -1.29%
2008-01-14 0 3.100 3.080 3.100 3.030 3.100 1,704,000 5,228,440 3.0683 2.849 2.830 2.849 2.784 2.849 1,854,330 2.8196 1.64%
2008-01-11 0 3.050 3.040 3.090 3.020 3.100 2,210,000 6,775,480 3.0658 2.803 2.794 2.839 2.775 2.849 2,404,970 2.8173 -1.61%
2008-01-10 0 3.100 3.100 3.130 3.020 3.130 2,360,000 7,328,240 3.1052 2.849 2.849 2.876 2.775 2.876 2,568,203 2.8535 1.97%
2008-01-09 0 3.040 3.040 3.050 3.000 3.050 1,552,000 4,688,080 3.0207 2.794 2.794 2.803 2.757 2.803 1,688,920 2.7758 -2.25%
2008-01-08 0 3.110 3.110 3.120 2.980 3.130 5,094,000 15,664,680 3.0751 2.858 2.858 2.867 2.738 2.876 5,543,401 2.8258 5.42%
2008-01-07 0 2.950 2.900 2.950 2.720 2.980 2,021,000 5,715,280 2.8279 2.711 2.665 2.711 2.499 2.738 2,199,296 2.5987 5.36%
2008-01-04 0 2.800 2.800 2.820 2.720 2.820 1,490,000 4,143,500 2.7809 2.573 2.573 2.591 2.499 2.591 1,621,450 2.5554 0.00%
2008-01-03 0 2.800 2.800 2.810 2.690 2.810 1,472,000 4,085,760 2.7757 2.573 2.573 2.582 2.472 2.582 1,601,862 2.5506 0.00%
2008-01-02 0 2.800 2.740 2.800 2.640 2.810 904,000 2,453,920 2.7145 2.573 2.518 2.573 2.426 2.582 983,752 2.4944 -0.36%
2007-12-31 0 2.810 2.810 2.820 2.760 2.860 1,700,000 4,772,080 2.8071 2.582 2.582 2.591 2.536 2.628 1,849,977 2.5795 6.84%
2007-12-28 0 2.630 2.630 2.680 2.510 2.650 1,842,000 4,705,480 2.5545 2.417 2.417 2.463 2.307 2.435 2,004,504 2.3475 5.20%
2007-12-27 0 2.500 2.500 2.510 2.470 2.550 1,584,000 3,955,840 2.4974 2.297 2.297 2.307 2.270 2.343 1,723,743 2.2949 2.04%
2007-12-24 0 2.450 2.430 2.460 2.400 2.510 722,000 1,754,200 2.4296 2.251 2.233 2.261 2.205 2.307 785,696 2.2327 2.94%
2007-12-21 0 2.380 2.370 2.380 2.150 2.500 1,008,000 2,311,000 2.2927 2.187 2.178 2.187 1.976 2.297 1,096,927 2.1068 8.68%
2007-12-20 0 2.190 2.180 2.190 2.180 2.290 364,000 804,960 2.2114 2.012 2.003 2.012 2.003 2.104 396,113 2.0321 -2.67%
2007-12-19 0 2.250 2.250 2.260 2.120 2.260 1,330,000 2,952,040 2.2196 2.068 2.068 2.077 1.948 2.077 1,447,335 2.0396 7.66%
2007-12-18 0 2.090 2.070 2.090 2.010 2.150 2,046,000 4,216,440 2.0608 1.921 1.902 1.921 1.847 1.976 2,226,502 1.8938 -4.13%
2007-12-17 0 2.180 2.160 2.180 2.050 2.310 2,432,000 5,272,080 2.1678 2.003 1.985 2.003 1.884 2.123 2,646,555 1.9921 -5.63%
2007-12-14 0 2.310 2.300 2.310 2.210 2.500 2,168,000 5,028,280 2.3193 2.123 2.114 2.123 2.031 2.297 2,359,265 2.1313 -8.33%
2007-12-13 0 2.520 2.500 2.510 2.500 2.590 1,340,000 3,401,080 2.5381 2.316 2.297 2.307 2.297 2.380 1,458,217 2.3324 -1.56%
2007-12-12 0 2.560 2.560 2.600 2.540 2.690 2,860,000 7,389,000 2.5836 2.352 2.352 2.389 2.334 2.472 3,112,314 2.3741 -5.54%
2007-12-11 0 2.710 2.690 2.710 2.690 2.810 1,068,000 2,935,600 2.7487 2.490 2.472 2.490 2.472 2.582 1,162,221 2.5259 -2.52%
2007-12-10 0 2.780 2.760 2.770 2.770 2.860 412,000 1,155,200 2.8039 2.555 2.536 2.545 2.545 2.628 448,347 2.5766 -3.47%
2007-12-07 0 2.880 2.850 2.880 2.840 2.940 1,628,000 4,698,840 2.8863 2.647 2.619 2.647 2.610 2.702 1,771,625 2.6523 -0.69%
2007-12-06 0 2.900 2.900 2.930 2.900 3.000 464,000 1,356,760 2.9241 2.665 2.665 2.692 2.665 2.757 504,935 2.6870 -1.69%
2007-12-05 0 2.950 2.920 2.950 2.900 2.960 1,088,000 3,190,800 2.9327 2.711 2.683 2.711 2.665 2.720 1,183,985 2.6950 1.72%
2007-12-04 0 2.900 2.900 2.920 2.880 2.910 440,000 1,275,680 2.8993 2.665 2.665 2.683 2.647 2.674 478,818 2.6642 -1.69%
2007-12-03 0 2.950 2.920 2.950 2.890 2.990 616,000 1,805,240 2.9306 2.711 2.683 2.711 2.656 2.748 670,345 2.6930 0.00%
2007-11-30 0 2.950 2.930 2.960 2.880 2.950 954,000 2,799,540 2.9345 2.711 2.692 2.720 2.647 2.711 1,038,163 2.6966 1.72%
2007-11-29 0 2.900 2.900 2.920 2.860 2.920 1,376,000 3,980,880 2.8931 2.665 2.665 2.683 2.628 2.683 1,497,393 2.6585 0.00%
2007-11-28 0 2.900 2.900 2.910 2.820 2.910 982,000 2,836,780 2.8888 2.665 2.665 2.674 2.591 2.674 1,068,634 2.6546 0.00%
2007-11-27 0 2.900 2.850 2.860 2.680 2.950 1,460,000 4,105,200 2.8118 2.665 2.619 2.628 2.463 2.711 1,588,804 2.5838 5.84%
2007-11-26 0 2.740 2.730 2.740 2.700 2.780 1,012,000 2,762,540 2.7298 2.518 2.509 2.518 2.481 2.555 1,101,280 2.5085 3.40%
2007-11-23 0 2.650 2.650 2.670 2.650 2.800 688,000 1,870,120 2.7182 2.435 2.435 2.454 2.435 2.573 748,697 2.4978 -4.68%
2007-11-22 0 2.780 2.780 2.800 2.740 2.900 832,000 2,323,600 2.7928 2.555 2.555 2.573 2.518 2.665 905,400 2.5664 -2.46%
2007-11-21 0 2.850 2.800 2.880 2.850 2.920 356,000 1,021,640 2.8698 2.619 2.573 2.647 2.619 2.683 387,407 2.6371 -2.06%
2007-11-20 0 2.910 2.900 2.910 2.720 2.980 1,302,000 3,692,840 2.8363 2.674 2.665 2.674 2.499 2.738 1,416,865 2.6063 0.34%
2007-11-19 0 2.900 2.840 2.910 2.820 2.910 496,000 1,430,200 2.8835 2.665 2.610 2.674 2.591 2.674 539,758 2.6497 -1.02%
2007-11-16 0 2.930 2.870 2.930 2.840 2.950 706,000 2,042,560 2.8931 2.692 2.637 2.692 2.610 2.711 768,285 2.6586 -2.01%
2007-11-15 0 2.990 2.980 2.990 2.880 2.990 1,130,000 3,307,040 2.9266 2.748 2.738 2.748 2.647 2.748 1,229,691 2.6893 4.91%
2007-11-14 0 2.850 2.850 2.880 2.850 2.930 1,056,000 3,038,880 2.8777 2.619 2.619 2.647 2.619 2.692 1,149,162 2.6444 1.42%
2007-11-13 0 2.810 2.810 2.830 2.700 2.820 1,456,000 4,006,400 2.7516 2.582 2.582 2.601 2.481 2.591 1,584,451 2.5286 0.36%
2007-11-12 0 2.800 2.770 2.800 2.580 2.890 2,268,000 6,222,200 2.7435 2.573 2.545 2.573 2.371 2.656 2,468,087 2.5211 -4.11%
2007-11-09 0 2.920 2.900 2.920 2.890 2.930 1,312,000 3,816,360 2.9088 2.683 2.665 2.683 2.656 2.692 1,427,747 2.6730 -0.68%
2007-11-08 0 2.940 2.930 2.950 2.880 2.950 1,451,000 4,251,190 2.9298 2.702 2.692 2.711 2.647 2.711 1,579,010 2.6923 -2.65%
2007-11-07 0 3.020 3.010 3.020 3.000 3.040 1,760,000 5,307,680 3.0157 2.775 2.766 2.775 2.757 2.794 1,915,270 2.7712 3.07%
2007-11-06 0 2.930 2.920 2.930 2.880 2.940 1,560,000 4,532,200 2.9053 2.692 2.683 2.692 2.647 2.702 1,697,626 2.6697 -0.68%
2007-11-05 0 2.950 2.930 2.940 2.870 3.000 2,340,000 6,850,160 2.9274 2.711 2.692 2.702 2.637 2.757 2,546,439 2.6901 -2.32%
2007-11-02 0 3.020 3.020 3.040 2.960 3.100 2,434,000 7,359,400 3.0236 2.775 2.775 2.794 2.720 2.849 2,648,732 2.7785 -2.89%
2007-11-01 0 3.110 3.110 3.120 2.920 3.200 6,264,000 19,344,360 3.0882 2.858 2.858 2.867 2.683 2.941 6,816,621 2.8378 6.14%
2007-10-31 0 2.930 2.920 2.980 2.850 2.960 2,100,800 6,097,052 2.9023 2.692 2.683 2.738 2.619 2.720 2,286,136 2.6670 0.34%
2007-10-30 0 2.920 2.910 2.930 2.900 2.980 2,306,000 6,744,740 2.9249 2.683 2.674 2.692 2.665 2.738 2,509,439 2.6877 -1.02%
2007-10-29 0 2.950 2.950 2.970 2.930 3.030 1,788,000 5,305,120 2.9671 2.711 2.711 2.729 2.692 2.784 1,945,740 2.7265 -0.34%
2007-10-26 0 2.960 2.960 2.970 2.930 2.990 1,356,000 4,013,040 2.9595 2.720 2.720 2.729 2.692 2.748 1,475,629 2.7195 0.68%
2007-10-25 0 2.940 2.950 2.960 2.940 2.980 2,153,000 6,358,090 2.9531 2.702 2.711 2.720 2.702 2.738 2,342,941 2.7137 -2.00%
2007-10-24 0 3.000 2.970 3.000 2.960 3.040 3,272,000 9,793,280 2.9931 2.757 2.729 2.757 2.720 2.794 3,560,661 2.7504 0.00%
2007-10-23 0 3.000 2.980 3.000 2.970 3.040 1,756,000 5,258,040 2.9943 2.757 2.738 2.757 2.729 2.794 1,910,917 2.7516 1.01%
2007-10-22 0 2.970 2.950 2.970 2.710 2.970 4,325,000 12,710,530 2.9389 2.729 2.711 2.729 2.490 2.729 4,706,559 2.7006 0.68%
2007-10-18 0 2.950 2.940 2.950 2.940 3.040 3,128,000 9,291,280 2.9704 2.711 2.702 2.711 2.702 2.794 3,403,957 2.7296 -1.01%
2007-10-17 0 2.980 2.970 2.980 2.950 3.030 4,276,000 12,765,600 2.9854 2.738 2.729 2.738 2.711 2.784 4,653,236 2.7434 -1.65%
2007-10-16 0 3.030 3.030 3.080 3.020 3.100 3,420,000 10,473,440 3.0624 2.784 2.784 2.830 2.775 2.849 3,721,718 2.8141 -2.57%
2007-10-15 0 3.110 3.100 3.130 3.080 3.190 3,942,000 12,270,300 3.1127 2.858 2.849 2.876 2.830 2.931 4,289,770 2.8604 -0.64%
2007-10-12 0 3.130 3.120 3.130 3.060 3.250 4,002,000 12,417,760 3.1029 2.876 2.867 2.876 2.812 2.987 4,355,063 2.8513 -0.32%
2007-10-11 0 3.140 3.120 3.140 3.120 3.220 2,546,000 8,030,280 3.1541 2.885 2.867 2.885 2.867 2.959 2,770,612 2.8984 -1.57%
2007-10-10 0 3.190 3.180 3.190 3.070 3.190 3,744,000 11,680,280 3.1197 2.931 2.922 2.931 2.821 2.931 4,074,302 2.8668 2.24%
2007-10-09 0 3.120 3.110 3.120 3.060 3.150 1,948,000 6,039,960 3.1006 2.867 2.858 2.867 2.812 2.895 2,119,856 2.8492 -0.64%
2007-10-08 0 3.140 3.140 3.150 3.130 3.300 3,866,000 12,308,160 3.1837 2.885 2.885 2.895 2.876 3.032 4,207,065 2.9256 -1.57%
2007-10-05 0 3.190 3.190 3.230 3.110 3.260 4,384,000 14,006,360 3.1949 2.931 2.931 2.968 2.858 2.996 4,770,764 2.9359 3.24%
2007-10-04 0 3.090 3.090 3.100 3.060 3.150 6,828,000 21,150,640 3.0976 2.839 2.839 2.849 2.812 2.895 7,430,378 2.8465 -1.90%
2007-10-03 0 3.150 3.130 3.150 3.030 3.370 9,927,200 31,752,860 3.1986 2.895 2.876 2.895 2.784 3.097 10,802,994 2.9393 0.00%
2007-10-02 0 3.150 3.140 3.150 3.080 3.300 8,094,000 25,682,880 3.1731 2.895 2.885 2.895 2.830 3.032 8,808,066 2.9158 -3.37%
2007-09-28 0 3.260 3.250 3.260 3.130 3.300 8,856,000 28,558,600 3.2248 2.996 2.987 2.996 2.876 3.032 9,637,291 2.9633 -2.98%
2007-09-27 0 3.360 3.360 3.390 3.260 3.550 11,824,000 40,354,200 3.4129 3.088 3.088 3.115 2.996 3.262 12,867,133 3.1362 -2.33%
2007-09-25 0 3.440 3.440 3.450 3.350 3.690 6,810,000 23,638,600 3.4712 3.161 3.161 3.170 3.078 3.391 7,410,790 3.1898 -3.64%
2007-09-24 0 3.570 3.580 3.590 3.550 3.860 14,056,000 52,286,360 3.7199 3.281 3.290 3.299 3.262 3.547 15,296,044 3.4183 1.71%
2007-09-21 0 3.510 3.520 3.530 3.000 3.530 23,858,000 80,375,100 3.3689 3.225 3.235 3.244 2.757 3.244 25,962,793 3.0958 17.00%
2007-09-20 0 3.000 2.990 3.000 2.990 3.060 2,688,000 8,087,220 3.0086 2.757 2.748 2.757 2.748 2.812 2,925,140 2.7647 1.35%
2007-09-19 0 2.960 2.950 2.970 2.940 3.020 3,228,000 9,615,720 2.9788 2.720 2.711 2.729 2.702 2.775 3,512,780 2.7374 2.07%
2007-09-18 0 2.900 2.900 2.910 2.860 2.930 1,516,000 4,402,360 2.9039 2.665 2.665 2.674 2.628 2.692 1,649,744 2.6685 0.35%
2007-09-17 0 2.890 2.880 2.890 2.860 2.960 3,548,000 10,285,240 2.8989 2.656 2.647 2.656 2.628 2.720 3,861,011 2.6639 -2.36%
2007-09-14 0 2.960 2.940 2.960 2.900 3.050 5,292,000 15,659,240 2.9590 2.720 2.702 2.720 2.665 2.803 5,758,869 2.7192 -1.33%
2007-09-13 0 3.000 3.000 3.010 3.000 3.050 2,120,000 6,392,120 3.0152 2.757 2.757 2.766 2.757 2.803 2,307,030 2.7707 -0.99%
2007-09-12 0 3.030 3.030 3.040 3.000 3.110 3,292,000 10,055,600 3.0546 2.784 2.784 2.794 2.757 2.858 3,582,426 2.8069 -0.66%
2007-09-11 0 3.050 3.060 3.070 3.020 3.100 5,100,000 15,554,880 3.0500 2.803 2.812 2.821 2.775 2.849 5,549,931 2.8027 0.99%
2007-09-10 0 3.020 3.010 3.030 2.950 3.070 3,754,000 11,318,000 3.0149 2.775 2.766 2.784 2.711 2.821 4,085,184 2.7705 -2.27%
2007-09-07 0 3.090 3.080 3.090 3.040 3.200 4,784,000 14,959,120 3.1269 2.839 2.830 2.839 2.794 2.941 5,206,053 2.8734 2.66%
2007-09-06 0 3.010 3.000 3.010 2.900 3.010 3,420,000 10,215,360 2.9869 2.766 2.757 2.766 2.665 2.766 3,721,718 2.7448 1.01%
2007-09-05 0 2.980 2.970 2.990 2.970 3.040 3,912,000 11,713,920 2.9944 2.738 2.729 2.748 2.729 2.794 4,257,123 2.7516 1.71%
2007-09-04 0 2.930 2.920 2.930 2.890 3.060 4,896,000 14,663,320 2.9950 2.692 2.683 2.692 2.656 2.812 5,327,933 2.7522 -3.93%
2007-09-03 0 3.050 3.050 3.060 3.000 3.110 3,112,000 9,530,520 3.0625 2.803 2.803 2.812 2.757 2.858 3,386,546 2.8142 -1.93%
2007-08-31 0 3.110 3.100 3.110 3.060 3.160 2,520,000 7,839,520 3.1109 2.858 2.849 2.858 2.812 2.904 2,742,319 2.8587 -0.64%
2007-08-30 0 3.130 3.130 3.150 3.100 3.290 3,164,000 10,158,400 3.2106 2.876 2.876 2.895 2.849 3.023 3,443,133 2.9503 -0.63%
2007-08-29 0 3.150 3.150 3.160 2.900 3.160 4,472,000 13,570,080 3.0345 2.895 2.895 2.904 2.665 2.904 4,866,527 2.7885 -1.25%
2007-08-28 0 3.190 3.190 3.200 3.170 3.500 7,610,000 24,945,940 3.2780 2.931 2.931 2.941 2.913 3.216 8,281,367 3.0123 -7.54%
2007-08-27 0 3.450 3.440 3.450 3.350 3.450 5,583,000 19,036,150 3.4097 3.170 3.161 3.170 3.078 3.170 6,075,542 3.1332 6.81%
2007-08-24 0 3.230 3.220 3.230 3.180 3.290 3,592,000 11,534,960 3.2113 2.968 2.959 2.968 2.922 3.023 3,908,892 2.9510 -1.82%
2007-08-23 0 3.290 3.280 3.290 3.200 3.350 4,128,000 13,502,520 3.2710 3.023 3.014 3.023 2.941 3.078 4,492,179 3.0058 4.11%
2007-08-22 0 3.160 3.160 3.170 3.130 3.350 4,366,000 13,967,660 3.1992 2.904 2.904 2.913 2.876 3.078 4,751,176 2.9398 -1.56%
2007-08-21 0 3.210 3.210 3.230 3.200 3.510 7,054,000 23,678,220 3.3567 2.950 2.950 2.968 2.941 3.225 7,676,316 3.0846 1.58%
2007-08-20 0 3.160 3.160 3.180 3.010 3.190 13,948,000 43,616,600 3.1271 2.904 2.904 2.922 2.766 2.931 15,178,516 2.8736 12.86%
2007-08-17 0 2.800 2.770 2.800 2.200 3.070 13,958,000 36,385,020 2.6068 2.573 2.545 2.573 2.022 2.821 15,189,398 2.3954 -11.11%
2007-08-16 0 3.150 3.140 3.180 3.070 3.500 9,704,000 31,415,800 3.2374 2.895 2.885 2.922 2.821 3.216 10,560,103 2.9750 -11.76%
2007-08-15 0 3.570 3.560 3.580 3.500 3.610 2,856,000 10,129,720 3.5468 3.281 3.271 3.290 3.216 3.317 3,107,961 3.2593 -1.38%
2007-08-14 0 3.620 3.620 3.630 3.580 3.690 1,930,000 7,000,580 3.6272 3.327 3.327 3.336 3.290 3.391 2,100,268 3.3332 0.56%
2007-08-13 0 3.600 3.580 3.620 3.480 3.750 5,069,574 18,206,003 3.5912 3.308 3.290 3.327 3.198 3.446 5,516,820 3.3001 0.28%
2007-08-10 0 3.590 3.590 3.600 3.300 3.650 6,726,000 23,558,140 3.5025 3.299 3.299 3.308 3.032 3.354 7,319,379 3.2186 -3.75%
2007-08-09 0 3.730 3.720 3.750 3.680 3.980 11,236,000 43,064,800 3.8328 3.428 3.418 3.446 3.382 3.657 12,227,259 3.5220 2.19%
2007-08-08 0 3.650 3.620 3.650 3.410 3.650 9,985,200 35,359,940 3.5412 3.354 3.327 3.354 3.134 3.354 10,866,111 3.2541 3.99%
2007-08-07 0 3.510 3.500 3.530 3.400 3.950 16,393,000 59,493,870 3.6292 3.225 3.216 3.244 3.124 3.630 17,839,218 3.3350 -7.63%
2007-08-06 0 3.800 3.790 3.800 3.710 4.000 11,616,000 44,342,360 3.8174 3.492 3.483 3.492 3.409 3.676 12,640,783 3.5079 -6.17%
2007-08-03 0 4.050 4.050 4.060 4.000 4.300 9,967,000 40,756,100 4.0891 3.722 3.722 3.731 3.676 3.951 10,846,306 3.7576 -1.70%
2007-08-02 0 4.120 4.120 4.140 3.840 4.440 20,972,000 86,795,860 4.1387 3.786 3.786 3.804 3.529 4.080 22,822,185 3.8031 0.24%
2007-08-01 0 4.110 4.120 4.130 3.840 4.470 33,812,000 140,607,540 4.1585 3.777 3.786 3.795 3.529 4.108 36,794,952 3.8214 -3.07%
2007-07-31 0 4.240 4.240 4.250 3.920 4.350 22,518,000 93,980,280 4.1736 3.896 3.896 3.905 3.602 3.997 24,504,576 3.8352 10.70%
2007-07-30 0 3.830 3.830 3.840 3.700 3.900 12,182,000 46,572,640 3.8231 3.520 3.520 3.529 3.400 3.584 13,256,717 3.5131 3.51%
2007-07-27 0 3.700 3.700 3.710 3.450 3.930 26,292,000 98,396,880 3.7425 3.400 3.400 3.409 3.170 3.611 28,611,525 3.4391 -0.54%
2007-07-26 0 3.720 3.720 3.730 3.540 3.740 20,518,000 75,320,020 3.6709 3.418 3.418 3.428 3.253 3.437 22,328,133 3.3733 5.38%
2007-07-25 0 3.530 3.510 3.530 3.400 3.850 41,928,000 153,316,850 3.6567 3.244 3.225 3.244 3.124 3.538 45,626,959 3.3602 0.86%
2007-07-24 0 3.500 3.480 3.500 2.980 3.520 36,314,000 119,017,240 3.2774 3.216 3.198 3.216 2.738 3.235 39,517,682 3.0117 19.45%
2007-07-23 0 2.930 2.920 2.940 2.840 2.990 14,024,000 40,968,200 2.9213 2.692 2.683 2.702 2.610 2.748 15,261,221 2.6845 2.81%
2007-07-20 0 2.850 2.840 2.860 2.840 2.940 10,286,000 29,670,600 2.8846 2.619 2.610 2.628 2.610 2.702 11,193,448 2.6507 -1.04%
2007-07-19 0 2.880 2.870 2.880 2.810 2.930 7,715,000 22,239,438 2.8826 2.647 2.637 2.647 2.582 2.692 8,395,630 2.6489 0.35%
2007-07-18 0 2.870 2.870 2.880 2.780 2.960 17,564,000 50,606,960 2.8813 2.637 2.637 2.647 2.555 2.720 19,113,526 2.6477 3.24%
2007-07-17 0 2.780 2.780 2.790 2.720 2.820 8,302,000 23,016,840 2.7724 2.555 2.555 2.564 2.499 2.591 9,034,416 2.5477 -0.36%
2007-07-16 0 2.790 2.790 2.800 2.700 3.000 27,734,000 77,583,340 2.7974 2.564 2.564 2.573 2.481 2.757 30,180,740 2.5706 -3.79%
2007-07-13 0 2.900 2.890 2.900 2.670 2.920 61,780,000 173,535,140 2.8089 2.665 2.656 2.665 2.454 2.683 67,230,336 2.5812 9.02%
2007-07-12 0 2.660 2.670 2.680 2.500 3.020 177,214,000 494,522,180 2.7905 2.444 2.454 2.463 2.297 2.775 192,848,118 2.5643

Copyright & disclaimer, Privacy policy

Back to top