SHANDONG MOLONG PETROLEUM MACHINERY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08261  2004-04-15  2007-02-06  2007-02-07
HK Main 00568  2007-02-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 3.890 3.890 3.910 3.710 3.920 30,864,400 118,117,012 3.8270 3.890 3.890 3.910 3.710 3.920 30,864,400 3.8270 1.30%
2026-02-02 0 3.840 3.840 3.850 3.770 4.050 47,021,200 183,361,532 3.8996 3.840 3.840 3.850 3.770 4.050 47,021,200 3.8996 -10.70%
2026-01-30 0 4.300 4.290 4.300 4.250 4.780 89,217,200 401,431,080 4.4995 4.300 4.290 4.300 4.250 4.780 89,217,200 4.4995 -5.91%
2026-01-29 0 4.570 4.570 4.580 4.220 4.680 160,301,600 716,649,319 4.4706 4.570 4.570 4.580 4.220 4.680 160,301,600 4.4706 6.78%
2026-01-28 0 4.280 4.280 4.290 4.250 4.630 130,353,600 577,306,804 4.4288 4.280 4.280 4.290 4.250 4.630 130,353,600 4.4288 1.18%
2026-01-27 0 4.230 4.230 4.240 4.110 4.290 38,475,600 161,348,520 4.1935 4.230 4.230 4.240 4.110 4.290 38,475,600 4.1935 -1.40%
2026-01-26 0 4.290 4.290 4.300 4.160 4.440 115,141,400 495,982,450 4.3076 4.290 4.290 4.300 4.160 4.440 115,141,400 4.3076 4.89%
2026-01-23 0 4.090 4.090 4.100 3.940 4.200 50,803,600 206,677,512 4.0682 4.090 4.090 4.100 3.940 4.200 50,803,600 4.0682 1.74%
2026-01-22 0 4.020 4.020 4.030 3.960 4.220 55,037,000 225,484,707 4.0970 4.020 4.020 4.030 3.960 4.220 55,037,000 4.0970 1.26%
2026-01-21 0 3.970 3.960 3.970 3.790 4.080 60,710,400 239,900,572 3.9516 3.970 3.960 3.970 3.790 4.080 60,710,400 3.9516 4.20%
2026-01-20 0 3.810 3.810 3.820 3.790 3.900 17,988,400 68,969,216 3.8341 3.810 3.810 3.820 3.790 3.900 17,988,400 3.8341 -2.06%
2026-01-19 0 3.890 3.880 3.890 3.770 4.050 39,366,800 154,669,304 3.9289 3.890 3.880 3.890 3.770 4.050 39,366,800 3.9289 0.00%
2026-01-16 0 3.890 3.890 3.900 3.780 4.040 63,360,000 246,179,768 3.8854 3.890 3.890 3.900 3.780 4.040 63,360,000 3.8854 -6.49%
2026-01-15 0 4.160 4.150 4.160 3.950 4.340 97,210,400 401,908,376 4.1344 4.160 4.150 4.160 3.950 4.340 97,210,400 4.1344 -0.24%
2026-01-14 0 4.170 4.170 4.180 3.980 4.530 204,726,844 874,920,012 4.2736 4.170 4.170 4.180 3.980 4.530 204,726,844 4.2736 0.00%
2026-01-13 0 4.170 4.170 4.180 3.680 4.220 149,449,644 597,671,359 3.9991 4.170 4.170 4.180 3.680 4.220 149,449,644 3.9991 13.93%
2026-01-09 0 3.660 3.650 3.660 3.630 3.830 51,692,000 191,746,836 3.7094 3.660 3.650 3.660 3.630 3.830 51,692,000 3.7094 3.39%
2026-01-08 0 3.540 3.540 3.550 3.510 3.640 18,842,800 67,177,676 3.5652 3.540 3.540 3.550 3.510 3.640 18,842,800 3.5652 -1.39%
2026-01-07 0 3.590 3.590 3.600 3.400 3.800 65,862,800 238,526,996 3.6216 3.590 3.590 3.600 3.400 3.800 65,862,800 3.6216 1.70%
2026-01-06 0 3.530 3.530 3.540 3.490 3.710 54,136,900 194,510,364 3.5929 3.530 3.530 3.540 3.490 3.710 54,136,900 3.5929 -2.22%
2026-01-05 0 3.610 3.600 3.610 3.450 3.750 82,654,000 297,960,292 3.6049 3.610 3.600 3.610 3.450 3.750 82,654,000 3.6049 13.88%
2025-12-31 0 3.170 3.170 3.180 3.160 3.290 10,942,800 35,077,016 3.2055 3.170 3.170 3.180 3.160 3.290 10,942,800 3.2055 -3.65%
2025-12-30 0 3.290 3.290 3.300 3.200 3.450 52,691,200 175,093,000 3.3230 3.290 3.290 3.300 3.200 3.450 52,691,200 3.3230 3.46%
2025-12-29 0 3.180 3.180 3.190 3.150 3.200 4,775,200 15,187,464 3.1805 3.180 3.180 3.190 3.150 3.200 4,775,200 3.1805 0.95%
2025-12-24 0 3.150 3.140 3.150 3.140 3.200 3,398,338 10,758,551 3.1658 3.150 3.140 3.150 3.140 3.200 3,398,338 3.1658 -0.63%
2025-12-23 0 3.170 3.160 3.170 3.160 3.260 5,876,800 18,833,696 3.2048 3.170 3.160 3.170 3.160 3.260 5,876,800 3.2048 -1.86%
2025-12-22 0 3.230 3.230 3.240 3.180 3.270 12,247,200 39,588,312 3.2324 3.230 3.230 3.240 3.180 3.270 12,247,200 3.2324 1.89%
2025-12-19 0 3.170 3.160 3.170 3.120 3.180 7,790,400 24,621,740 3.1605 3.170 3.160 3.170 3.120 3.180 7,790,400 3.1605 0.63%
2025-12-18 0 3.150 3.150 3.160 3.130 3.320 26,007,200 83,600,220 3.2145 3.150 3.150 3.160 3.130 3.320 26,007,200 3.2145 0.64%
2025-12-17 0 3.130 3.120 3.130 3.070 3.150 7,555,200 23,473,256 3.1069 3.130 3.120 3.130 3.070 3.150 7,555,200 3.1069 1.29%
2025-12-16 0 3.090 3.080 3.090 3.080 3.290 9,304,000 29,215,356 3.1401 3.090 3.080 3.090 3.080 3.290 9,304,000 3.1401 -4.92%
2025-12-15 0 3.250 3.250 3.260 3.230 3.330 6,742,401 22,100,407 3.2778 3.250 3.250 3.260 3.230 3.330 6,742,401 3.2778 -0.61%
2025-12-12 0 3.270 3.270 3.280 3.240 3.300 8,331,201 27,228,919 3.2683 3.270 3.270 3.280 3.240 3.300 8,331,201 3.2683 1.55%
2025-12-11 0 3.220 3.200 3.220 3.180 3.420 11,413,602 37,186,586 3.2581 3.220 3.200 3.220 3.180 3.420 11,413,602 3.2581 -3.30%
2025-12-10 0 3.330 3.330 3.340 3.290 3.490 13,908,800 46,867,348 3.3696 3.330 3.330 3.340 3.290 3.490 13,908,800 3.3696 -3.20%
2025-12-09 0 3.440 3.440 3.450 3.430 3.790 26,335,601 94,284,535 3.5801 3.440 3.440 3.450 3.430 3.790 26,335,601 3.5801 -9.47%
2025-12-08 0 3.800 3.790 3.800 3.770 3.850 6,239,600 23,690,824 3.7968 3.800 3.790 3.800 3.770 3.850 6,239,600 3.7968 -0.26%
2025-12-05 0 3.810 3.810 3.820 3.770 3.830 6,753,201 25,650,295 3.7982 3.810 3.810 3.820 3.770 3.830 6,753,201 3.7982 -0.26%
2025-12-04 0 3.820 3.820 3.830 3.810 3.930 9,400,400 36,027,688 3.8326 3.820 3.820 3.830 3.810 3.930 9,400,400 3.8326 -1.29%
2025-12-03 0 3.870 3.870 3.880 3.850 3.990 13,623,201 53,417,631 3.9211 3.870 3.870 3.880 3.850 3.990 13,623,201 3.9211 -0.51%
2025-12-02 0 3.890 3.890 3.900 3.880 3.960 7,572,401 29,522,603 3.8987 3.890 3.890 3.900 3.880 3.960 7,572,401 3.8987 -1.52%
2025-12-01 0 3.950 3.950 3.960 3.950 4.030 17,108,000 68,050,112 3.9777 3.950 3.950 3.960 3.950 4.030 17,108,000 3.9777 1.28%
2025-11-28 0 3.900 3.900 3.910 3.830 4.040 40,952,800 160,988,220 3.9311 3.900 3.900 3.910 3.830 4.040 40,952,800 3.9311 2.09%
2025-11-27 0 3.820 3.820 3.830 3.790 3.860 6,451,600 24,648,880 3.8206 3.820 3.820 3.830 3.790 3.860 6,451,600 3.8206 -0.78%
2025-11-26 0 3.850 3.840 3.850 3.790 3.920 11,605,600 44,736,352 3.8547 3.850 3.840 3.850 3.790 3.920 11,605,600 3.8547 1.05%
2025-11-25 0 3.810 3.800 3.810 3.780 3.830 7,898,400 30,056,932 3.8054 3.810 3.800 3.810 3.780 3.830 7,898,400 3.8054 0.53%
2025-11-24 0 3.790 3.790 3.800 3.730 3.940 12,774,800 48,634,656 3.8071 3.790 3.790 3.800 3.730 3.940 12,774,800 3.8071 0.00%
2025-11-21 0 3.790 3.790 3.800 3.790 4.070 24,521,800 96,023,426 3.9158 3.790 3.790 3.800 3.790 4.070 24,521,800 3.9158 -6.88%
2025-11-20 0 4.070 4.070 4.080 4.030 4.140 16,935,200 68,978,992 4.0731 4.070 4.070 4.080 4.030 4.140 16,935,200 4.0731 -1.21%
2025-11-19 0 4.120 4.120 4.130 4.100 4.240 37,669,250 156,821,002 4.1631 4.120 4.120 4.130 4.100 4.240 37,669,250 4.1631 0.49%
2025-11-18 0 4.100 4.100 4.110 4.090 4.200 23,360,000 96,168,612 4.1168 4.100 4.100 4.110 4.090 4.200 23,360,000 4.1168 -2.61%
2025-11-17 0 4.210 4.200 4.210 4.190 4.310 32,891,200 139,908,124 4.2537 4.210 4.200 4.210 4.190 4.310 32,891,200 4.2537 0.00%
2025-11-14 0 4.210 4.200 4.210 4.180 4.390 52,868,000 226,616,688 4.2865 4.210 4.200 4.210 4.180 4.390 52,868,000 4.2865 -1.17%
2025-11-13 0 4.260 4.260 4.270 4.110 4.500 97,436,800 417,401,944 4.2838 4.260 4.260 4.270 4.110 4.500 97,436,800 4.2838 -2.52%
2025-11-12 0 4.370 4.360 4.370 4.130 4.420 115,458,800 501,286,816 4.3417 4.370 4.360 4.370 4.130 4.420 115,458,800 4.3417 6.85%
2025-11-11 0 4.090 4.090 4.100 4.080 4.130 8,769,600 35,923,712 4.0964 4.090 4.090 4.100 4.080 4.130 8,769,600 4.0964 -0.24%
2025-11-10 0 4.100 4.100 4.110 4.080 4.140 11,053,200 45,337,528 4.1018 4.100 4.100 4.110 4.080 4.140 11,053,200 4.1018 0.74%
2025-11-07 0 4.070 4.070 4.080 4.060 4.140 12,087,200 49,401,544 4.0871 4.070 4.070 4.080 4.060 4.140 12,087,200 4.0871 -0.49%
2025-11-06 0 4.090 4.090 4.100 4.070 4.140 17,815,600 72,884,968 4.0911 4.090 4.090 4.100 4.070 4.140 17,815,600 4.0911 -0.73%
2025-11-05 0 4.120 4.110 4.120 4.080 4.240 29,317,600 122,007,908 4.1616 4.120 4.110 4.120 4.080 4.240 29,317,600 4.1616 0.49%
2025-11-04 0 4.100 4.100 4.110 4.090 4.220 20,038,800 82,855,624 4.1348 4.100 4.100 4.110 4.090 4.220 20,038,800 4.1348 -2.84%
2025-11-03 0 4.220 4.220 4.230 4.110 4.310 43,836,000 185,298,096 4.2271 4.220 4.220 4.230 4.110 4.310 43,836,000 4.2271 2.93%
2025-10-31 0 4.100 4.100 4.110 4.100 4.220 23,990,000 99,483,508 4.1469 4.100 4.100 4.110 4.100 4.220 23,990,000 4.1469 0.24%
2025-10-30 0 4.090 4.090 4.100 4.080 4.250 30,676,050 126,577,432 4.1263 4.090 4.090 4.100 4.080 4.250 30,676,050 4.1263 -2.62%
2025-10-28 0 4.200 4.190 4.200 4.180 4.310 44,727,200 189,773,364 4.2429 4.200 4.190 4.200 4.180 4.310 44,727,200 4.2429 -1.87%
2025-10-27 0 4.280 4.270 4.280 4.190 4.460 111,652,800 482,688,084 4.3231 4.280 4.270 4.280 4.190 4.460 111,652,800 4.3231 0.94%
2025-10-24 0 4.240 4.240 4.250 4.230 5.130 173,219,800 787,204,886 4.5445 4.240 4.240 4.250 4.230 5.130 173,219,800 4.5445 -15.71%
2025-10-23 0 5.030 5.030 5.040 4.600 5.150 230,517,798 1,151,725,396 4.9963 5.030 5.030 5.040 4.600 5.150 230,517,798 4.9963 6.34%
2025-10-22 0 4.730 4.720 4.730 4.520 5.040 301,670,800 1,442,742,592 4.7825 4.730 4.720 4.730 4.520 5.040 301,670,800 4.7825 4.65%
2025-10-21 0 4.520 4.520 4.530 4.230 4.700 249,177,600 1,123,312,328 4.5081 4.520 4.520 4.530 4.230 4.700 249,177,600 4.5081 8.39%
2025-10-20 0 4.170 4.170 4.180 4.130 4.490 118,119,800 505,908,624 4.2830 4.170 4.170 4.180 4.130 4.490 118,119,800 4.2830 0.00%
2025-10-17 0 4.170 4.170 4.180 4.030 4.460 192,530,200 828,620,980 4.3038 4.170 4.170 4.180 4.030 4.460 192,530,200 4.3038 2.21%
2025-10-16 0 4.080 4.070 4.080 4.010 4.130 18,873,200 76,802,704 4.0694 4.080 4.070 4.080 4.010 4.130 18,873,200 4.0694 0.00%
2025-10-15 0 4.080 4.080 4.090 4.060 4.160 11,075,000 45,447,842 4.1036 4.080 4.080 4.090 4.060 4.160 11,075,000 4.1036 0.49%
2025-10-14 0 4.060 4.060 4.070 4.050 4.230 46,956,000 195,237,404 4.1579 4.060 4.060 4.070 4.050 4.230 46,956,000 4.1579 0.00%
2025-10-13 0 4.060 4.050 4.060 3.960 4.100 15,920,800 64,228,332 4.0342 4.060 4.050 4.060 3.960 4.100 15,920,800 4.0342 -2.17%
2025-10-10 0 4.150 4.150 4.160 4.120 4.230 20,578,800 85,996,988 4.1789 4.150 4.150 4.160 4.120 4.230 20,578,800 4.1789 0.48%
2025-10-09 0 4.130 4.130 4.140 4.100 4.160 15,251,200 62,987,976 4.1300 4.130 4.130 4.140 4.100 4.160 15,251,200 4.1300 -0.48%
2025-10-08 0 4.150 4.150 4.160 4.130 4.180 1,126,000 4,665,132 4.1431 4.150 4.150 4.160 4.130 4.180 1,126,000 4.1431 -0.48%
2025-10-06 0 4.170 4.170 4.180 4.130 4.200 2,327,600 9,687,980 4.1622 4.170 4.170 4.180 4.130 4.200 2,327,600 4.1622 0.97%
2025-10-03 0 4.130 4.130 4.140 4.120 4.160 841,200 3,481,176 4.1383 4.130 4.130 4.140 4.120 4.160 841,200 4.1383 0.00%
2025-10-02 0 4.130 4.130 4.150 4.120 4.160 1,785,200 7,381,356 4.1348 4.130 4.130 4.150 4.120 4.160 1,785,200 4.1348 0.00%
2025-09-30 0 4.130 4.130 4.140 4.080 4.170 18,143,600 74,839,204 4.1248 4.130 4.130 4.140 4.080 4.170 18,143,600 4.1248 0.00%
2025-09-29 0 4.130 4.130 4.140 4.080 4.180 16,335,200 67,564,296 4.1361 4.130 4.130 4.140 4.080 4.180 16,335,200 4.1361 0.24%
2025-09-26 0 4.120 4.120 4.130 4.110 4.250 30,764,400 128,211,128 4.1675 4.120 4.120 4.130 4.110 4.250 30,764,400 4.1675 0.24%
2025-09-25 0 4.110 4.110 4.120 4.100 4.290 47,047,200 195,120,200 4.1473 4.110 4.110 4.120 4.100 4.290 47,047,200 4.1473 -4.42%
2025-09-24 0 4.300 4.300 4.310 4.140 4.500 141,558,800 621,752,648 4.3922 4.300 4.300 4.310 4.140 4.500 141,558,800 4.3922 5.65%
2025-09-23 0 4.070 4.060 4.070 4.040 4.130 11,019,200 44,731,424 4.0594 4.070 4.060 4.070 4.040 4.130 11,019,200 4.0594 -1.21%
2025-09-22 0 4.120 4.110 4.120 4.070 4.120 7,784,878 31,818,509 4.0872 4.120 4.110 4.120 4.070 4.120 7,784,878 4.0872 0.73%
2025-09-19 0 4.090 4.080 4.090 4.080 4.170 14,038,000 57,669,436 4.1081 4.090 4.080 4.090 4.080 4.170 14,038,000 4.1081 -0.24%
2025-09-18 0 4.100 4.100 4.110 4.090 4.190 19,818,400 81,655,508 4.1202 4.100 4.100 4.110 4.090 4.190 19,818,400 4.1202 -2.15%
2025-09-17 0 4.190 4.190 4.200 4.130 4.300 30,945,800 130,012,372 4.2013 4.190 4.190 4.200 4.130 4.300 30,945,800 4.2013 1.21%
2025-09-16 0 4.140 4.130 4.140 4.110 4.260 26,943,600 111,724,328 4.1466 4.140 4.130 4.140 4.110 4.260 26,943,600 4.1466 -1.90%
2025-09-15 0 4.220 4.220 4.230 4.160 4.410 70,412,400 302,509,632 4.2963 4.220 4.220 4.230 4.160 4.410 70,412,400 4.2963 1.69%
2025-09-12 0 4.150 4.150 4.160 4.120 4.210 34,182,400 142,103,944 4.1572 4.150 4.150 4.160 4.120 4.210 34,182,400 4.1572 -0.72%
2025-09-11 0 4.180 4.180 4.190 4.160 4.460 63,660,000 272,177,200 4.2755 4.180 4.180 4.190 4.160 4.460 63,660,000 4.2755 -4.13%
2025-09-10 0 4.360 4.360 4.370 4.140 4.550 184,040,400 813,671,486 4.4212 4.360 4.360 4.370 4.140 4.550 184,040,400 4.4212 7.92%
2025-09-09 0 4.040 4.030 4.040 4.010 4.110 12,660,400 51,233,804 4.0468 4.040 4.030 4.040 4.010 4.110 12,660,400 4.0468 -0.98%
2025-09-08 0 4.080 4.080 4.090 4.070 4.170 13,783,600 56,503,088 4.0993 4.080 4.080 4.090 4.070 4.170 13,783,600 4.0993 0.00%
2025-09-05 0 4.080 4.070 4.080 4.030 4.110 10,867,600 44,310,960 4.0773 4.080 4.070 4.080 4.030 4.110 10,867,600 4.0773 0.25%
2025-09-04 0 4.070 4.060 4.070 4.000 4.220 25,400,000 103,937,932 4.0920 4.070 4.060 4.070 4.000 4.220 25,400,000 4.0920 0.00%
2025-09-03 0 4.070 4.070 4.080 4.070 4.220 23,352,400 96,453,160 4.1303 4.070 4.070 4.080 4.070 4.220 23,352,400 4.1303 -3.55%
2025-09-02 0 4.220 4.220 4.230 4.070 4.420 88,153,400 379,242,374 4.3021 4.220 4.220 4.230 4.070 4.420 88,153,400 4.3021 3.43%
2025-09-01 0 4.080 4.080 4.090 4.020 4.130 13,944,600 56,946,374 4.0838 4.080 4.080 4.090 4.020 4.130 13,944,600 4.0838 0.99%
2025-08-29 0 4.040 4.040 4.050 4.030 4.100 13,662,000 55,423,928 4.0568 4.040 4.040 4.050 4.030 4.100 13,662,000 4.0568 -0.25%
2025-08-28 0 4.050 4.050 4.060 3.960 4.190 22,069,600 89,603,912 4.0601 4.050 4.050 4.060 3.960 4.190 22,069,600 4.0601 -1.22%
2025-08-27 0 4.100 4.100 4.110 4.080 4.280 21,229,800 88,486,540 4.1680 4.100 4.100 4.110 4.080 4.280 21,229,800 4.1680 -3.30%
2025-08-26 0 4.240 4.240 4.250 4.240 4.320 17,122,800 73,154,444 4.2723 4.240 4.240 4.250 4.240 4.320 17,122,800 4.2723 0.00%
2025-08-25 0 4.240 4.240 4.250 4.220 4.330 26,968,800 114,972,748 4.2632 4.240 4.240 4.250 4.220 4.330 26,968,800 4.2632 -1.17%
2025-08-22 0 4.290 4.280 4.290 4.270 4.430 39,754,400 171,444,960 4.3126 4.290 4.280 4.290 4.270 4.430 39,754,400 4.3126 -2.50%
2025-08-21 0 4.400 4.400 4.410 4.220 4.730 139,877,600 628,432,816 4.4927 4.400 4.400 4.410 4.220 4.730 139,877,600 4.4927 2.56%
2025-08-20 0 4.290 4.290 4.300 4.160 4.420 47,775,600 205,569,584 4.3028 4.290 4.290 4.300 4.160 4.420 47,775,600 4.3028 1.66%
2025-08-19 0 4.220 4.220 4.230 4.220 4.370 21,370,800 91,408,244 4.2772 4.220 4.220 4.230 4.220 4.370 21,370,800 4.2772 -2.54%
2025-08-18 0 4.330 4.330 4.340 4.260 4.380 20,763,200 90,074,544 4.3382 4.330 4.330 4.340 4.260 4.380 20,763,200 4.3382 -0.92%
2025-08-15 0 4.370 4.360 4.370 4.340 4.420 23,234,000 101,479,156 4.3677 4.370 4.360 4.370 4.340 4.420 23,234,000 4.3677 0.69%
2025-08-14 0 4.340 4.340 4.350 4.330 4.450 28,920,093 126,719,380 4.3817 4.340 4.340 4.350 4.330 4.450 28,920,093 4.3817 -1.59%
2025-08-13 0 4.410 4.410 4.420 4.370 4.450 24,010,400 105,967,580 4.4134 4.410 4.410 4.420 4.370 4.450 24,010,400 4.4134 0.46%
2025-08-12 0 4.390 4.390 4.400 4.330 4.520 39,050,400 172,243,776 4.4108 4.390 4.390 4.400 4.330 4.520 39,050,400 4.4108 -2.23%
2025-08-11 0 4.490 4.490 4.500 4.360 4.660 67,802,400 306,400,536 4.5190 4.490 4.490 4.500 4.360 4.660 67,802,400 4.5190 1.58%
2025-08-08 0 4.420 4.410 4.420 4.400 4.630 57,713,830 260,803,142 4.5189 4.420 4.410 4.420 4.400 4.630 57,713,830 4.5189 -4.95%
2025-08-07 0 4.650 4.650 4.660 4.500 4.860 121,890,400 572,391,360 4.6960 4.650 4.650 4.660 4.500 4.860 121,890,400 4.6960 2.42%
2025-08-06 0 4.540 4.540 4.550 4.520 4.960 128,046,200 603,902,764 4.7163 4.540 4.540 4.550 4.520 4.960 128,046,200 4.7163 -4.82%
2025-08-05 0 4.770 4.770 4.780 4.170 4.790 195,891,200 917,011,584 4.6812 4.770 4.770 4.780 4.170 4.790 195,891,200 4.6812 14.39%
2025-08-04 0 4.170 4.170 4.180 4.040 4.360 61,934,800 259,900,428 4.1964 4.170 4.170 4.180 4.040 4.360 61,934,800 4.1964 -2.34%
2025-08-01 0 4.270 4.270 4.280 4.230 4.720 176,258,400 780,458,700 4.4279 4.270 4.270 4.280 4.230 4.720 176,258,400 4.4279 -3.17%
2025-07-31 0 4.410 4.410 4.420 4.400 5.180 363,654,000 1,765,447,568 4.8547 4.410 4.410 4.420 4.400 5.180 363,654,000 4.8547 -6.57%
2025-07-30 0 4.720 4.720 4.730 4.110 4.930 414,122,600 1,896,261,452 4.5790 4.720 4.720 4.730 4.110 4.930 414,122,600 4.5790 16.83%
2025-07-29 0 4.040 4.030 4.040 3.970 4.160 18,932,400 76,360,468 4.0333 4.040 4.030 4.040 3.970 4.160 18,932,400 4.0333 -1.70%
2025-07-28 0 4.110 4.110 4.120 4.080 4.230 27,668,800 114,783,864 4.1485 4.110 4.110 4.120 4.080 4.230 27,668,800 4.1485 0.24%
2025-07-25 0 4.100 4.100 4.110 4.100 4.190 9,812,800 40,418,924 4.1190 4.100 4.100 4.110 4.100 4.190 9,812,800 4.1190 -1.20%
2025-07-24 0 4.150 4.140 4.150 4.080 4.200 18,908,200 78,190,732 4.1353 4.150 4.140 4.150 4.080 4.200 18,908,200 4.1353 1.22%
2025-07-23 0 4.100 4.100 4.110 4.070 4.280 35,975,200 149,539,014 4.1567 4.100 4.100 4.110 4.070 4.280 35,975,200 4.1567 0.00%
2025-07-22 0 4.100 4.100 4.110 4.060 4.280 27,253,200 112,300,772 4.1206 4.100 4.100 4.110 4.060 4.280 27,253,200 4.1206 -4.21%
2025-07-21 0 4.280 4.280 4.290 4.220 4.380 32,160,800 137,457,436 4.2741 4.280 4.280 4.290 4.220 4.380 32,160,800 4.2741 -1.38%
2025-07-18 0 4.340 4.340 4.350 4.280 4.520 84,918,000 372,585,396 4.3876 4.340 4.340 4.350 4.280 4.520 84,918,000 4.3876 2.60%
2025-07-17 0 4.230 4.220 4.230 4.220 4.340 19,702,400 83,934,148 4.2601 4.230 4.220 4.230 4.220 4.340 19,702,400 4.2601 -1.40%
2025-07-16 0 4.290 4.290 4.300 4.280 4.390 25,326,400 109,413,936 4.3202 4.290 4.290 4.300 4.280 4.390 25,326,400 4.3202 0.23%
2025-07-15 0 4.280 4.280 4.290 4.280 4.500 59,405,200 258,625,220 4.3536 4.280 4.280 4.290 4.280 4.500 59,405,200 4.3536 -5.93%
2025-07-14 0 4.550 4.540 4.550 4.280 4.840 185,200,600 838,988,648 4.5302 4.550 4.540 4.550 4.280 4.840 185,200,600 4.5302 7.82%
2025-07-11 0 4.220 4.210 4.220 4.070 4.400 95,569,580 404,739,431 4.2350 4.220 4.210 4.220 4.070 4.400 95,569,580 4.2350 0.96%
2025-07-10 0 4.180 4.170 4.180 4.150 4.330 51,171,000 216,253,960 4.2261 4.180 4.170 4.180 4.150 4.330 51,171,000 4.2261 -2.79%
2025-07-09 0 4.300 4.290 4.300 4.240 4.610 105,490,600 465,589,104 4.4136 4.300 4.290 4.300 4.240 4.610 105,490,600 4.4136 0.70%
2025-07-08 0 4.270 4.270 4.280 4.250 4.420 64,823,600 279,883,052 4.3176 4.270 4.270 4.280 4.250 4.420 64,823,600 4.3176 -2.29%
2025-07-07 0 4.370 4.360 4.370 4.220 4.470 50,138,000 218,950,744 4.3670 4.370 4.360 4.370 4.220 4.470 50,138,000 4.3670 0.23%
2025-07-04 0 4.360 4.350 4.360 4.220 4.550 84,384,000 367,656,240 4.3569 4.360 4.350 4.360 4.220 4.550 84,384,000 4.3569 -0.68%
2025-07-03 0 4.390 4.390 4.400 4.360 4.640 71,409,602 320,628,724 4.4900 4.390 4.390 4.400 4.360 4.640 71,409,602 4.4900 -1.57%
2025-07-02 0 4.460 4.450 4.460 4.250 4.850 171,248,998 770,520,991 4.4994 4.460 4.450 4.460 4.250 4.850 171,248,998 4.4994 3.48%
2025-06-30 0 4.310 4.300 4.310 4.100 4.560 196,150,623 862,383,292 4.3965 4.310 4.300 4.310 4.100 4.560 196,150,623 4.3965 3.11%
2025-06-27 0 4.180 4.180 4.190 4.120 4.950 276,900,400 1,231,576,342 4.4477 4.180 4.180 4.190 4.120 4.950 276,900,400 4.4477 -7.11%
2025-06-26 0 4.500 4.490 4.500 3.360 7.550 918,407,605 4,340,413,837 4.7260 4.500 4.490 4.500 3.360 7.550 918,407,605 4.7260 19.68%
2025-06-25 0 3.760 3.760 3.770 3.730 4.430 208,867,800 844,943,220 4.0453 3.760 3.760 3.770 3.730 4.430 208,867,800 4.0453 -13.16%
2025-06-24 0 4.330 4.330 4.340 3.860 5.340 643,842,910 2,959,705,896 4.5969 4.330 4.330 4.340 3.860 5.340 643,842,910 4.5969 -23.36%
2025-06-23 0 5.650 5.640 5.650 5.330 5.970 281,926,300 1,579,577,144 5.6028 5.650 5.640 5.650 5.330 5.970 281,926,300 5.6028 8.65%
2025-06-20 0 5.200 5.200 5.210 5.120 5.890 374,605,900 2,078,844,577 5.5494 5.200 5.200 5.210 5.120 5.890 374,605,900 5.5494 -4.24%
2025-06-19 0 5.430 5.420 5.430 5.280 5.990 395,214,600 2,250,182,691 5.6936 5.430 5.420 5.430 5.280 5.990 395,214,600 5.6936 -3.89%
2025-06-18 0 5.650 5.640 5.650 5.300 6.040 404,964,915 2,279,965,347 5.6300 5.650 5.640 5.650 5.300 6.040 404,964,915 5.6300 8.03%
2025-06-17 0 5.230 5.220 5.230 4.880 6.200 708,150,040 3,975,782,755 5.6143 5.230 5.220 5.230 4.880 6.200 708,150,040 5.6143 -2.43%
2025-06-16 0 5.360 5.350 5.360 4.640 6.300 739,193,290 4,001,377,714 5.4132 5.360 5.350 5.360 4.640 6.300 739,193,290 5.4132 32.67%
2025-06-13 0 4.040 4.040 4.050 2.490 6.000 1,723,210,180 7,467,907,917 4.3337 4.040 4.040 4.050 2.490 6.000 1,723,210,180 4.3337 75.65%
2025-06-12 0 2.300 2.300 2.310 2.300 2.370 20,193,600 47,054,632 2.3302 2.300 2.300 2.310 2.300 2.370 20,193,600 2.3302 -0.86%
2025-06-11 0 2.320 2.310 2.320 2.290 2.370 15,727,200 36,549,472 2.3240 2.320 2.310 2.320 2.290 2.370 15,727,200 2.3240 -0.43%
2025-06-10 0 2.330 2.330 2.340 2.280 2.440 28,454,800 66,949,600 2.3528 2.330 2.330 2.340 2.280 2.440 28,454,800 2.3528 -3.32%
2025-06-09 0 2.410 2.400 2.410 2.360 2.490 28,538,400 68,825,980 2.4117 2.410 2.400 2.410 2.360 2.490 28,538,400 2.4117 2.12%
2025-06-06 0 2.360 2.360 2.370 2.290 2.570 82,379,200 203,118,204 2.4656 2.360 2.360 2.370 2.290 2.570 82,379,200 2.4656 1.29%
2025-06-05 0 2.330 2.320 2.330 2.310 2.470 33,942,800 80,307,756 2.3660 2.330 2.320 2.330 2.310 2.470 33,942,800 2.3660 -4.90%
2025-06-04 0 2.450 2.450 2.460 2.110 2.540 178,629,600 427,501,168 2.3932 2.450 2.450 2.460 2.110 2.540 178,629,600 2.3932 16.67%
2025-06-03 0 2.100 2.100 2.110 2.080 2.170 15,231,600 32,474,912 2.1321 2.100 2.100 2.110 2.080 2.170 15,231,600 2.1321 -1.41%
2025-06-02 0 2.130 2.130 2.140 2.000 2.150 1,904,400 3,948,516 2.0734 2.130 2.130 2.140 2.000 2.150 1,904,400 2.0734 0.95%
2025-05-30 0 2.110 2.100 2.110 2.090 2.230 22,843,200 48,974,100 2.1439 2.110 2.100 2.110 2.090 2.230 22,843,200 2.1439 -5.38%
2025-05-29 0 2.230 2.220 2.230 2.170 2.270 42,866,400 95,192,200 2.2207 2.230 2.220 2.230 2.170 2.270 42,866,400 2.2207 2.76%
2025-05-28 0 2.170 2.160 2.170 2.140 2.280 25,977,600 57,356,644 2.2079 2.170 2.160 2.170 2.140 2.280 25,977,600 2.2079 -3.98%
2025-05-27 0 2.260 2.260 2.270 2.240 2.330 19,459,600 44,151,092 2.2689 2.260 2.260 2.270 2.240 2.330 19,459,600 2.2689 -2.16%
2025-05-26 0 2.310 2.310 2.320 2.300 2.410 22,777,200 53,652,312 2.3555 2.310 2.310 2.320 2.300 2.410 22,777,200 2.3555 -2.12%
2025-05-23 0 2.360 2.350 2.360 2.340 2.490 28,508,000 68,668,868 2.4088 2.360 2.350 2.360 2.340 2.490 28,508,000 2.4088 -2.48%
2025-05-22 0 2.420 2.420 2.430 2.400 2.640 66,812,800 169,194,536 2.5324 2.420 2.420 2.430 2.400 2.640 66,812,800 2.5324 -2.42%
2025-05-21 0 2.480 2.480 2.490 2.450 2.600 37,530,800 93,939,520 2.5030 2.480 2.480 2.490 2.450 2.600 37,530,800 2.5030 -3.88%
2025-05-20 0 2.580 2.580 2.590 2.570 2.650 26,109,200 67,881,380 2.5999 2.580 2.580 2.590 2.570 2.650 26,109,200 2.5999 -1.90%
2025-05-19 0 2.630 2.630 2.640 2.600 2.690 26,739,600 70,833,668 2.6490 2.630 2.630 2.640 2.600 2.690 26,739,600 2.6490 -0.75%
2025-05-16 0 2.650 2.640 2.650 2.600 2.870 59,785,580 163,251,054 2.7306 2.650 2.640 2.650 2.600 2.870 59,785,580 2.7306 -2.57%
2025-05-15 0 2.720 2.720 2.730 2.720 2.980 49,430,000 140,742,360 2.8473 2.720 2.720 2.730 2.720 2.980 49,430,000 2.8473 -8.11%
2025-05-14 0 2.960 2.950 2.960 2.840 3.120 133,672,400 397,863,644 2.9764 2.960 2.950 2.960 2.840 3.120 133,672,400 2.9764 3.50%
2025-05-13 0 2.860 2.850 2.860 2.790 3.100 76,422,800 224,485,452 2.9374 2.860 2.850 2.860 2.790 3.100 76,422,800 2.9374 -3.38%
2025-05-12 0 2.960 2.960 2.970 2.680 3.020 183,658,000 526,143,900 2.8648 2.960 2.960 2.970 2.680 3.020 183,658,000 2.8648 6.86%
2025-05-09 0 2.770 2.770 2.780 2.750 3.570 272,377,600 826,919,121 3.0359 2.770 2.770 2.780 2.750 3.570 272,377,600 3.0359 -18.53%
2025-05-08 0 3.400 3.390 3.400 3.310 5.550 311,933,800 1,360,846,467 4.3626 3.400 3.390 3.400 3.310 5.550 311,933,800 4.3626 -27.66%
2025-05-07 0 4.700 4.690 4.700 4.250 7.550 384,903,118 2,150,121,417 5.5861 4.700 4.690 4.700 4.250 7.550 384,903,118 5.5861 -6.37%
2025-05-06 0 5.020 5.020 5.030 2.000 5.250 320,477,600 1,276,015,473 3.9816 5.020 5.020 5.030 2.000 5.250 320,477,600 3.9816 188.51%
2025-05-02 0 1.740 1.720 1.740 1.560 1.760 1,681,200 2,799,776 1.6653 1.740 1.720 1.740 1.560 1.760 1,681,200 1.6653 15.23%
2025-04-30 0 1.510 1.500 1.510 1.370 1.520 1,071,600 1,545,412 1.4422 1.510 1.500 1.510 1.370 1.520 1,071,600 1.4422 15.27%
2025-04-29 0 1.310 1.310 1.320 1.300 1.370 234,800 312,204 1.3297 1.310 1.310 1.320 1.300 1.370 234,800 1.3297 -2.96%
2025-04-28 0 1.350 1.350 1.370 1.320 1.380 96,000 127,508 1.3282 1.350 1.350 1.370 1.320 1.380 96,000 1.3282 -2.17%
2025-04-25 0 1.380 1.360 1.400 1.370 1.380 43,200 59,392 1.3748 1.380 1.360 1.400 1.370 1.380 43,200 1.3748 0.73%
2025-04-24 0 1.370 1.370 1.380 1.320 1.380 113,200 154,076 1.3611 1.370 1.370 1.380 1.320 1.380 113,200 1.3611 0.00%
2025-04-23 0 1.370 1.350 1.380 1.360 1.440 102,000 141,716 1.3894 1.370 1.350 1.380 1.360 1.440 102,000 1.3894 -2.14%
2025-04-22 0 1.400 1.400 1.440 1.330 1.410 505,200 695,860 1.3774 1.400 1.400 1.440 1.330 1.410 505,200 1.3774 5.26%
2025-04-17 0 1.330 1.330 1.350 1.270 1.350 444,400 590,328 1.3284 1.330 1.330 1.350 1.270 1.350 444,400 1.3284 2.31%
2025-04-16 0 1.300 1.270 1.310 1.240 1.350 99,200 128,432 1.2947 1.300 1.270 1.310 1.240 1.350 99,200 1.2947 -0.76%
2025-04-15 0 1.310 1.310 1.340 1.280 1.350 157,600 208,248 1.3214 1.310 1.310 1.340 1.280 1.350 157,600 1.3214 1.55%
2025-04-14 0 1.290 1.250 1.290 1.280 1.300 285,200 369,812 1.2967 1.290 1.250 1.290 1.280 1.300 285,200 1.2967 0.00%
2025-04-11 0 1.290 1.240 1.310 1.240 1.330 90,000 114,556 1.2728 1.290 1.240 1.310 1.240 1.330 90,000 1.2728 3.20%
2025-04-10 0 1.250 1.240 1.260 1.210 1.260 246,000 307,744 1.2510 1.250 1.240 1.260 1.210 1.260 246,000 1.2510 3.31%
2025-04-09 0 1.210 1.190 1.220 1.140 1.240 309,000 355,606 1.1508 1.210 1.190 1.220 1.140 1.240 309,000 1.1508 1.68%
2025-04-08 0 1.190 1.190 1.210 1.190 1.250 160,400 196,044 1.2222 1.190 1.190 1.210 1.190 1.250 160,400 1.2222 0.85%
2025-04-07 0 1.180 1.160 1.180 1.180 1.230 368,400 444,716 1.2072 1.180 1.160 1.180 1.180 1.230 368,400 1.2072 -11.94%
2025-04-03 0 1.340 1.310 1.340 1.300 1.350 244,400 322,420 1.3192 1.340 1.310 1.340 1.300 1.350 244,400 1.3192 1.52%
2025-04-02 0 1.320 1.320 1.330 1.310 1.350 172,800 230,956 1.3366 1.320 1.320 1.330 1.310 1.350 172,800 1.3366 1.54%
2025-04-01 0 1.300 1.300 1.330 1.300 1.350 176,400 234,444 1.3290 1.300 1.300 1.330 1.300 1.350 176,400 1.3290 0.00%
2025-03-31 0 1.300 1.290 1.300 1.230 1.360 718,800 944,080 1.3134 1.300 1.290 1.300 1.230 1.360 718,800 1.3134 9.24%
2025-03-28 0 1.190 1.190 1.240 1.190 1.230 104,400 124,856 1.1959 1.190 1.190 1.240 1.190 1.230 104,400 1.1959 -3.25%
2025-03-27 0 1.230 1.230 1.250 1.200 1.270 568,000 706,160 1.2432 1.230 1.230 1.250 1.200 1.270 568,000 1.2432 4.24%
2025-03-26 0 1.180 1.170 1.180 1.150 1.210 222,000 259,856 1.1705 1.180 1.170 1.180 1.150 1.210 222,000 1.1705 -3.28%
2025-03-25 0 1.220 1.210 1.230 1.210 1.240 408,400 501,288 1.2274 1.220 1.210 1.230 1.210 1.240 408,400 1.2274 -5.43%
2025-03-24 0 1.290 1.280 1.290 1.260 1.330 258,000 330,040 1.2792 1.290 1.280 1.290 1.260 1.330 258,000 1.2792 -3.01%
2025-03-21 0 1.330 1.330 1.340 1.330 1.360 296,000 398,224 1.3454 1.330 1.330 1.340 1.330 1.360 296,000 1.3454 -2.21%
2025-03-20 0 1.360 1.360 1.370 1.360 1.370 113,200 154,536 1.3652 1.360 1.360 1.370 1.360 1.370 113,200 1.3652 0.00%
2025-03-19 0 1.360 1.350 1.370 1.320 1.360 267,600 357,556 1.3362 1.360 1.350 1.370 1.320 1.360 267,600 1.3362 0.74%
2025-03-18 0 1.350 1.340 1.350 1.330 1.380 164,400 221,308 1.3462 1.350 1.340 1.350 1.330 1.380 164,400 1.3462 0.00%
2025-03-17 0 1.350 1.350 1.370 1.320 1.400 498,000 682,776 1.3710 1.350 1.350 1.370 1.320 1.400 498,000 1.3710 2.27%
2025-03-14 0 1.320 1.300 1.320 1.300 1.320 204,000 267,304 1.3103 1.320 1.300 1.320 1.300 1.320 204,000 1.3103 0.76%
2025-03-13 0 1.310 1.300 1.310 1.270 1.310 171,200 220,872 1.2901 1.310 1.300 1.310 1.270 1.310 171,200 1.2901 1.55%
2025-03-12 0 1.290 1.270 1.290 1.250 1.290 224,000 285,528 1.2747 1.290 1.270 1.290 1.250 1.290 224,000 1.2747 0.78%
2025-03-11 0 1.280 1.250 1.270 1.210 1.290 452,000 562,848 1.2452 1.280 1.250 1.270 1.210 1.290 452,000 1.2452 0.00%
2025-03-10 0 1.280 1.280 1.300 1.250 1.270 78,000 98,332 1.2607 1.280 1.280 1.300 1.250 1.270 78,000 1.2607 0.79%
2025-03-07 0 1.270 1.260 1.280 1.250 1.280 283,200 358,388 1.2655 1.270 1.260 1.280 1.250 1.280 283,200 1.2655 -0.78%
2025-03-06 0 1.280 1.270 1.280 1.270 1.290 95,600 121,684 1.2728 1.280 1.270 1.280 1.270 1.290 95,600 1.2728 -0.78%
2025-03-05 0 1.290 1.270 1.290 1.260 1.290 170,400 217,456 1.2762 1.290 1.270 1.290 1.260 1.290 170,400 1.2762 2.38%
2025-03-04 0 1.260 1.260 1.270 1.250 1.290 210,000 266,872 1.2708 1.260 1.260 1.270 1.250 1.290 210,000 1.2708 -3.08%
2025-03-03 0 1.300 1.280 1.300 1.280 1.310 226,800 292,836 1.2912 1.300 1.280 1.300 1.280 1.310 226,800 1.2912 1.56%
2025-02-28 0 1.280 1.280 1.300 1.270 1.330 404,800 525,460 1.2981 1.280 1.280 1.300 1.270 1.330 404,800 1.2981 -3.76%
2025-02-27 0 1.330 1.320 1.330 1.280 1.330 360,800 467,508 1.2958 1.330 1.320 1.330 1.280 1.330 360,800 1.2958 1.53%
2025-02-26 0 1.310 1.310 1.320 1.270 1.450 916,800 1,211,708 1.3217 1.310 1.310 1.320 1.270 1.450 916,800 1.3217 -2.96%
2025-02-25 0 1.350 1.340 1.350 1.200 1.360 1,100,000 1,436,860 1.3062 1.350 1.340 1.350 1.200 1.360 1,100,000 1.3062 11.57%
2025-02-24 0 1.210 1.210 1.230 1.200 1.300 1,600,800 1,979,152 1.2364 1.210 1.210 1.230 1.200 1.300 1,600,800 1.2364 -6.92%
2025-02-21 0 1.300 1.300 1.330 1.290 1.400 1,088,800 1,448,964 1.3308 1.300 1.300 1.330 1.290 1.400 1,088,800 1.3308 0.78%
2025-02-20 0 1.290 1.290 1.300 1.270 1.320 870,800 1,124,292 1.2911 1.290 1.290 1.300 1.270 1.320 870,800 1.2911 3.20%
2025-02-19 0 1.250 1.250 1.260 1.200 1.270 399,200 496,008 1.2425 1.250 1.250 1.260 1.200 1.270 399,200 1.2425 -0.79%
2025-02-18 0 1.260 1.250 1.260 1.200 1.260 878,800 1,094,036 1.2449 1.260 1.250 1.260 1.200 1.260 878,800 1.2449 5.00%
2025-02-17 0 1.200 1.190 1.200 1.160 1.230 1,177,200 1,425,660 1.2111 1.200 1.190 1.200 1.160 1.230 1,177,200 1.2111 4.35%
2025-02-14 0 1.150 1.130 1.150 1.120 1.150 256,400 293,660 1.1453 1.150 1.130 1.150 1.120 1.150 256,400 1.1453 3.60%
2025-02-13 0 1.110 1.090 1.110 1.080 1.130 472,400 518,176 1.0969 1.110 1.090 1.110 1.080 1.130 472,400 1.0969 0.00%
2025-02-12 0 1.110 1.110 1.120 1.080 1.110 218,400 239,528 1.0967 1.110 1.110 1.120 1.080 1.110 218,400 1.0967 4.72%
2025-02-11 0 1.060 1.060 1.080 1.060 1.130 730,400 794,580 1.0879 1.060 1.060 1.080 1.060 1.130 730,400 1.0879 -5.36%
2025-02-10 0 1.120 1.120 1.140 1.030 1.220 1,072,400 1,225,588 1.1428 1.120 1.120 1.140 1.030 1.220 1,072,400 1.1428 3.70%
2025-02-07 0 1.080 1.060 1.080 1.060 1.090 116,800 125,604 1.0754 1.080 1.060 1.080 1.060 1.090 116,800 1.0754 -0.92%
2025-02-06 0 1.090 1.080 1.090 1.010 1.100 39,200 42,208 1.0767 1.090 1.080 1.090 1.010 1.100 39,200 1.0767 3.81%
2025-02-05 0 1.050 1.030 1.070 1.000 1.050 175,200 177,332 1.0122 1.050 1.030 1.070 1.000 1.050 175,200 1.0122 -1.87%
2025-02-04 0 1.070 1.040 1.060 1.030 1.090 275,600 287,312 1.0425 1.070 1.040 1.060 1.030 1.090 275,600 1.0425 1.90%
2025-02-03 0 1.050 1.050 1.080 1.050 1.130 66,000 70,124 1.0625 1.050 1.050 1.080 1.050 1.130 66,000 1.0625 -6.25%
2025-01-28 0 1.120 1.080 1.120 1.110 1.120 11,200 12,464 1.1129 1.120 1.080 1.120 1.110 1.120 11,200 1.1129 3.70%
2025-01-27 0 1.080 1.080 1.130 1.080 1.130 248,400 273,052 1.0992 1.080 1.080 1.130 1.080 1.130 248,400 1.0992 -4.42%
2025-01-24 0 1.130 1.130 1.150 1.100 1.140 155,600 174,568 1.1219 1.130 1.130 1.150 1.100 1.140 155,600 1.1219 0.89%
2025-01-23 0 1.120 1.100 1.130 1.100 1.150 800,000 883,292 1.1041 1.120 1.100 1.130 1.100 1.150 800,000 1.1041 -0.88%
2025-01-22 0 1.130 1.090 1.130 1.090 1.150 281,200 314,632 1.1189 1.130 1.090 1.130 1.090 1.150 281,200 1.1189 -2.59%
2025-01-21 0 1.160 1.160 1.180 1.160 1.190 39,200 45,568 1.1624 1.160 1.160 1.180 1.160 1.190 39,200 1.1624 -3.33%
2025-01-20 0 1.200 1.200 1.220 1.130 1.200 667,200 776,252 1.1634 1.200 1.200 1.220 1.130 1.200 667,200 1.1634 1.69%
2025-01-17 0 1.180 1.140 1.180 1.140 1.180 545,200 628,568 1.1529 1.180 1.140 1.180 1.140 1.180 545,200 1.1529 -0.84%
2025-01-16 0 1.190 1.160 1.220 1.170 1.200 538,400 634,508 1.1785 1.190 1.160 1.220 1.170 1.200 538,400 1.1785 0.00%
2025-01-15 0 1.190 1.140 1.160 1.140 1.250 540,000 632,464 1.1712 1.190 1.140 1.160 1.140 1.250 540,000 1.1712 -3.25%
2025-01-14 0 1.230 1.170 1.230 1.160 1.250 226,800 272,136 1.1999 1.230 1.170 1.230 1.160 1.250 226,800 1.1999 3.36%
2025-01-13 0 1.190 1.130 1.190 1.110 1.190 38,400 44,460 1.1578 1.190 1.130 1.190 1.110 1.190 38,400 1.1578 2.59%
2025-01-10 0 1.160 1.130 1.160 1.130 1.160 26,000 29,716 1.1429 1.160 1.130 1.160 1.130 1.160 26,000 1.1429 -0.85%
2025-01-09 0 1.170 1.130 1.170 1.130 1.170 26,800 30,604 1.1419 1.170 1.130 1.170 1.130 1.170 26,800 1.1419 0.00%
2025-01-08 0 1.170 1.160 1.190 1.150 1.200 305,200 365,312 1.1970 1.170 1.160 1.190 1.150 1.200 305,200 1.1970 -0.85%
2025-01-07 0 1.180 1.150 1.190 1.170 1.180 8,800 10,376 1.1791 1.180 1.150 1.190 1.170 1.180 8,800 1.1791 -0.84%
2025-01-06 0 1.190 1.150 1.190 1.120 1.200 156,800 181,496 1.1575 1.190 1.150 1.190 1.120 1.200 156,800 1.1575 1.71%
2025-01-03 0 1.170 1.170 1.180 1.170 1.200 82,400 98,740 1.1983 1.170 1.170 1.180 1.170 1.200 82,400 1.1983 -3.31%
2025-01-02 0 1.210 1.150 1.210 1.200 1.210 126,800 153,228 1.2084 1.210 1.150 1.210 1.200 1.210 126,800 1.2084 0.00%
2024-12-31 0 1.210 1.160 1.210 - - 0 0 - 1.210 1.160 1.210 - - 0 - 0.00%
2024-12-30 0 1.210 1.160 1.300 1.160 1.220 117,600 138,956 1.1816 1.210 1.160 1.300 1.160 1.220 117,600 1.1816 -0.82%
2024-12-27 0 1.220 1.250 1.270 1.210 1.260 107,200 131,176 1.2237 1.220 1.250 1.270 1.210 1.260 107,200 1.2237 -3.94%
2024-12-24 0 1.270 1.220 1.270 1.230 1.270 8,000 9,872 1.2340 1.270 1.220 1.270 1.230 1.270 8,000 1.2340 3.25%
2024-12-23 0 1.230 1.230 1.260 1.220 1.260 29,200 35,936 1.2307 1.230 1.230 1.260 1.220 1.260 29,200 1.2307 -2.38%
2024-12-20 0 1.260 1.240 1.260 1.230 1.260 88,800 110,988 1.2499 1.260 1.240 1.260 1.230 1.260 88,800 1.2499 0.00%
2024-12-19 0 1.260 1.260 1.270 1.200 1.300 194,000 239,376 1.2339 1.260 1.260 1.270 1.200 1.300 194,000 1.2339 0.00%
2024-12-18 0 1.260 1.250 1.260 1.230 1.330 8,400 10,544 1.2552 1.260 1.250 1.260 1.230 1.330 8,400 1.2552 2.44%
2024-12-17 0 1.230 1.230 1.280 1.230 1.300 52,800 65,736 1.2450 1.230 1.230 1.280 1.230 1.300 52,800 1.2450 -5.38%
2024-12-16 0 1.300 1.250 1.300 1.250 1.310 189,600 245,632 1.2955 1.300 1.250 1.300 1.250 1.310 189,600 1.2955 1.56%
2024-12-13 0 1.280 1.260 1.280 1.220 1.290 180,400 228,020 1.2640 1.280 1.260 1.280 1.220 1.290 180,400 1.2640 -2.29%
2024-12-12 0 1.310 1.290 1.310 1.270 1.340 479,600 630,320 1.3143 1.310 1.290 1.310 1.270 1.340 479,600 1.3143 3.97%
2024-12-11 0 1.260 1.250 1.290 1.260 1.300 40,000 51,740 1.2935 1.260 1.250 1.290 1.260 1.300 40,000 1.2935 0.00%
2024-12-10 0 1.260 1.250 1.260 1.260 1.300 109,600 140,184 1.2791 1.260 1.250 1.260 1.260 1.300 109,600 1.2791 -0.79%
2024-12-09 0 1.270 1.250 1.300 1.250 1.270 198,800 250,300 1.2591 1.270 1.250 1.300 1.250 1.270 198,800 1.2591 -2.31%
2024-12-06 0 1.300 1.280 1.300 1.310 1.310 6,400 8,312 1.2988 1.300 1.280 1.300 1.310 1.310 6,400 1.2988 -0.76%
2024-12-05 0 1.310 1.270 1.310 1.260 1.360 126,000 164,288 1.3039 1.310 1.270 1.310 1.260 1.360 126,000 1.3039 3.97%
2024-12-04 0 1.260 1.230 1.270 1.240 1.270 168,800 211,960 1.2557 1.260 1.230 1.270 1.240 1.270 168,800 1.2557 3.28%
2024-12-03 0 1.220 1.220 1.270 1.220 1.260 218,400 270,712 1.2395 1.220 1.220 1.270 1.220 1.260 218,400 1.2395 0.00%
2024-12-02 0 1.220 1.220 1.280 1.220 1.230 2,800 3,424 1.2229 1.220 1.220 1.280 1.220 1.230 2,800 1.2229 -1.61%
2024-11-29 0 1.240 1.240 1.290 1.240 1.270 59,600 74,588 1.2515 1.240 1.240 1.290 1.240 1.270 59,600 1.2515 -2.36%
2024-11-28 0 1.270 1.260 1.270 1.180 1.290 626,000 786,840 1.2569 1.270 1.260 1.270 1.180 1.290 626,000 1.2569 8.55%
2024-11-27 0 1.170 1.180 1.240 1.170 1.250 14,800 17,600 1.1892 1.170 1.180 1.240 1.170 1.250 14,800 1.1892 -5.65%
2024-11-26 0 1.240 1.170 1.180 1.170 1.240 76,800 94,620 1.2320 1.240 1.170 1.180 1.170 1.240 76,800 1.2320 -1.59%
2024-11-25 0 1.260 1.200 1.260 1.210 1.260 64,400 80,084 1.2435 1.260 1.200 1.260 1.210 1.260 64,400 1.2435 3.28%
2024-11-22 0 1.220 1.220 1.240 1.210 1.280 597,600 735,800 1.2313 1.220 1.220 1.240 1.210 1.280 597,600 1.2313 1.67%
2024-11-21 0 1.200 1.200 1.250 1.200 1.220 87,600 106,864 1.2199 1.200 1.200 1.250 1.200 1.220 87,600 1.2199 -1.64%
2024-11-20 0 1.220 1.220 1.270 1.200 1.260 522,800 649,488 1.2423 1.220 1.220 1.270 1.200 1.260 522,800 1.2423 3.39%
2024-11-19 0 1.180 1.180 1.240 1.180 1.230 142,000 172,492 1.2147 1.180 1.180 1.240 1.180 1.230 142,000 1.2147 -1.67%
2024-11-18 0 1.200 1.190 1.240 1.170 1.270 167,200 200,172 1.1972 1.200 1.190 1.240 1.170 1.270 167,200 1.1972 2.56%
2024-11-15 0 1.170 1.170 1.210 1.170 1.230 336,000 406,372 1.2094 1.170 1.170 1.210 1.170 1.230 336,000 1.2094 -1.68%
2024-11-14 0 1.190 1.180 1.210 1.190 1.200 310,400 371,456 1.1967 1.190 1.180 1.210 1.190 1.200 310,400 1.1967 -1.65%
2024-11-13 0 1.210 1.210 1.220 1.170 1.220 564,800 678,424 1.2012 1.210 1.210 1.220 1.170 1.220 564,800 1.2012 3.42%
2024-11-12 0 1.170 1.170 1.180 1.170 1.200 406,000 478,920 1.1796 1.170 1.170 1.180 1.170 1.200 406,000 1.1796 -2.50%
2024-11-11 0 1.200 1.200 1.210 1.180 1.220 112,400 135,164 1.2025 1.200 1.200 1.210 1.180 1.220 112,400 1.2025 -0.83%
2024-11-08 0 1.210 1.210 1.230 1.200 1.300 278,400 340,092 1.2216 1.210 1.210 1.230 1.200 1.300 278,400 1.2216 -3.97%
2024-11-07 0 1.260 1.260 1.270 1.200 1.280 936,000 1,157,444 1.2366 1.260 1.260 1.270 1.200 1.280 936,000 1.2366 7.69%
2024-11-06 0 1.170 1.160 1.200 1.160 1.200 120,800 141,792 1.1738 1.170 1.160 1.200 1.160 1.200 120,800 1.1738 0.86%
2024-11-05 0 1.160 1.160 1.210 1.150 1.200 291,200 344,188 1.1820 1.160 1.160 1.210 1.150 1.200 291,200 1.1820 0.87%
2024-11-04 0 1.150 1.140 1.160 1.130 1.160 162,800 186,720 1.1469 1.150 1.140 1.160 1.130 1.160 162,800 1.1469 1.77%
2024-11-01 0 1.130 1.130 1.150 1.130 1.170 88,000 101,200 1.1500 1.130 1.130 1.150 1.130 1.170 88,000 1.1500 -1.74%
2024-10-31 0 1.150 1.150 1.180 1.150 1.200 250,800 291,356 1.1617 1.150 1.150 1.180 1.150 1.200 250,800 1.1617 -4.17%
2024-10-30 0 1.200 1.200 1.220 1.180 1.230 152,800 184,504 1.2075 1.200 1.200 1.220 1.180 1.230 152,800 1.2075 -0.83%
2024-10-29 0 1.210 1.200 1.230 1.180 1.290 292,000 361,200 1.2370 1.210 1.200 1.230 1.180 1.290 292,000 1.2370 0.83%
2024-10-28 0 1.200 1.190 1.210 1.160 1.220 262,000 313,620 1.1970 1.200 1.190 1.210 1.160 1.220 262,000 1.1970 4.35%
2024-10-25 0 1.150 1.150 1.160 1.150 1.240 413,600 496,128 1.1995 1.150 1.150 1.160 1.150 1.240 413,600 1.1995 0.00%
2024-10-24 0 1.150 1.130 1.150 1.120 1.180 73,200 84,004 1.1476 1.150 1.130 1.150 1.120 1.180 73,200 1.1476 1.77%
2024-10-23 0 1.130 1.130 1.150 1.100 1.180 249,200 283,284 1.1368 1.130 1.130 1.150 1.100 1.180 249,200 1.1368 -0.88%
2024-10-22 0 1.140 1.140 1.180 1.130 1.140 31,600 36,016 1.1397 1.140 1.140 1.180 1.130 1.140 31,600 1.1397 -0.87%
2024-10-21 0 1.150 1.150 1.190 1.130 1.150 22,000 25,180 1.1445 1.150 1.150 1.190 1.130 1.150 22,000 1.1445 -2.54%
2024-10-18 0 1.180 1.180 1.200 1.110 1.200 194,800 223,332 1.1465 1.180 1.180 1.200 1.110 1.200 194,800 1.1465 5.36%
2024-10-17 0 1.120 1.120 1.160 1.100 1.200 148,000 169,576 1.1458 1.120 1.120 1.160 1.100 1.200 148,000 1.1458 -2.61%
2024-10-16 0 1.150 1.150 1.190 1.150 1.200 9,200 10,672 1.1600 1.150 1.150 1.190 1.150 1.200 9,200 1.1600 0.00%
2024-10-15 0 1.150 1.150 1.170 1.130 1.240 372,000 442,076 1.1884 1.150 1.150 1.170 1.130 1.240 372,000 1.1884 -6.50%
2024-10-14 0 1.230 1.230 1.250 1.210 1.330 298,400 377,644 1.2656 1.230 1.230 1.250 1.210 1.330 298,400 1.2656 -3.91%
2024-10-10 0 1.280 1.280 1.300 1.250 1.330 451,600 581,576 1.2878 1.280 1.280 1.300 1.250 1.330 451,600 1.2878 0.00%
2024-10-09 0 1.280 1.220 1.250 1.200 1.360 722,400 906,844 1.2553 1.280 1.220 1.250 1.200 1.360 722,400 1.2553 -5.19%
2024-10-08 0 1.350 1.350 1.360 1.340 1.840 3,200,800 4,863,156 1.5194 1.350 1.350 1.360 1.340 1.840 3,200,800 1.5194 -15.62%
2024-10-07 0 1.600 1.590 1.600 1.300 1.600 2,966,400 4,260,452 1.4362 1.600 1.590 1.600 1.300 1.600 2,966,400 1.4362 28.00%
2024-10-04 0 1.250 1.250 1.290 1.050 1.330 2,577,200 3,254,052 1.2626 1.250 1.250 1.290 1.050 1.330 2,577,200 1.2626 8.70%
2024-10-03 0 1.150 1.110 1.150 1.050 1.240 567,600 633,724 1.1165 1.150 1.110 1.150 1.050 1.240 567,600 1.1165 0.88%
2024-10-02 0 1.140 1.130 1.150 1.060 1.150 1,325,000 1,480,480 1.1173 1.140 1.130 1.150 1.060 1.150 1,325,000 1.1173 8.57%
2024-09-30 0 1.050 1.050 1.060 0.890 1.070 946,000 936,192 0.9896 1.050 1.050 1.060 0.890 1.070 946,000 0.9896 12.90%
2024-09-27 0 0.930 0.900 0.930 0.860 0.950 542,400 496,328 0.9151 0.930 0.900 0.930 0.860 0.950 542,400 0.9151 8.14%
2024-09-26 0 0.860 0.860 0.880 0.810 0.880 299,600 257,732 0.8603 0.860 0.860 0.880 0.810 0.880 299,600 0.8603 3.61%
2024-09-25 0 0.830 0.830 0.840 0.820 0.860 315,600 266,496 0.8444 0.830 0.830 0.840 0.820 0.860 315,600 0.8444 0.00%
2024-09-24 0 0.830 0.820 0.850 0.780 0.840 350,400 284,256 0.8112 0.830 0.820 0.850 0.780 0.840 350,400 0.8112 3.75%
2024-09-23 0 0.800 0.800 0.810 0.800 0.800 12,800 10,240 0.8000 0.800 0.800 0.810 0.800 0.800 12,800 0.8000 0.00%
2024-09-20 0 0.800 0.830 0.870 0.800 0.800 40,800 32,640 0.8000 0.800 0.830 0.870 0.800 0.800 40,800 0.8000 -2.44%
2024-09-19 0 0.820 0.820 0.840 0.790 0.820 185,600 149,896 0.8076 0.820 0.820 0.840 0.790 0.820 185,600 0.8076 1.23%
2024-09-17 0 0.810 0.810 0.830 0.810 0.820 5,200 4,228 0.8131 0.810 0.810 0.830 0.810 0.820 5,200 0.8131 0.00%
2024-09-16 0 0.810 0.810 0.820 - - 0 0 - 0.810 0.810 0.820 - - 0 - 1.25%
2024-09-13 0 0.800 0.800 0.830 0.800 0.820 93,600 75,404 0.8056 0.800 0.800 0.830 0.800 0.820 93,600 0.8056 0.00%
2024-09-12 0 0.800 0.800 0.810 0.800 0.820 64,800 52,740 0.8139 0.800 0.800 0.810 0.800 0.820 64,800 0.8139 0.00%
2024-09-11 0 0.800 0.800 0.810 0.800 0.820 24,400 19,692 0.8070 0.800 0.800 0.810 0.800 0.820 24,400 0.8070 -2.44%
2024-09-10 0 0.820 0.810 0.820 0.800 0.820 19,600 15,940 0.8133 0.820 0.810 0.820 0.800 0.820 19,600 0.8133 3.80%
2024-09-09 0 0.790 0.820 0.850 0.790 0.820 101,600 81,548 0.8026 0.790 0.820 0.850 0.790 0.820 101,600 0.8026 -3.66%
2024-09-05 0 0.820 0.810 0.820 0.790 0.820 43,600 34,912 0.8007 0.820 0.810 0.820 0.790 0.820 43,600 0.8007 1.23%
2024-09-04 0 0.810 0.800 0.820 0.780 0.810 193,600 152,260 0.7865 0.810 0.800 0.820 0.780 0.810 193,600 0.7865 -2.41%
2024-09-03 0 0.830 0.820 0.890 0.820 0.830 32,400 26,864 0.8291 0.830 0.820 0.890 0.820 0.830 32,400 0.8291 -1.19%
2024-09-02 0 0.840 0.820 0.840 0.840 0.840 2,800 2,352 0.8400 0.840 0.820 0.840 0.840 0.840 2,800 0.8400 0.00%
2024-08-30 0 0.840 0.840 0.850 0.830 0.850 162,400 137,452 0.8464 0.840 0.840 0.850 0.830 0.850 162,400 0.8464 1.20%
2024-08-29 0 0.830 0.830 0.840 0.830 0.850 213,200 178,884 0.8390 0.830 0.830 0.840 0.830 0.850 213,200 0.8390 0.00%
2024-08-28 0 0.830 0.820 0.840 0.830 0.890 387,200 333,532 0.8614 0.830 0.820 0.840 0.830 0.890 387,200 0.8614 -2.35%
2024-08-27 0 0.850 0.840 0.850 0.830 0.860 235,600 200,584 0.8514 0.850 0.840 0.850 0.830 0.860 235,600 0.8514 1.19%
2024-08-26 0 0.840 0.830 0.840 0.800 0.840 26,400 21,804 0.8259 0.840 0.830 0.840 0.800 0.840 26,400 0.8259 2.44%
2024-08-23 0 0.820 0.800 0.820 0.820 0.820 7,600 6,232 0.8200 0.820 0.800 0.820 0.820 0.820 7,600 0.8200 0.00%
2024-08-22 0 0.820 0.810 0.820 0.780 0.830 362,000 293,416 0.8105 0.820 0.810 0.820 0.780 0.830 362,000 0.8105 3.80%
2024-08-21 0 0.790 0.780 0.790 0.780 0.810 208,400 166,312 0.7980 0.790 0.780 0.790 0.780 0.810 208,400 0.7980 -2.47%
2024-08-20 0 0.810 0.790 0.810 0.790 0.810 64,000 51,260 0.8009 0.810 0.790 0.810 0.790 0.810 64,000 0.8009 0.00%
2024-08-19 0 0.810 0.790 0.810 0.800 0.820 42,000 33,904 0.8072 0.810 0.790 0.810 0.800 0.820 42,000 0.8072 0.00%
2024-08-16 0 0.810 0.810 0.840 0.800 0.860 614,400 503,120 0.8189 0.810 0.810 0.840 0.800 0.860 614,400 0.8189 -4.71%
2024-08-15 0 0.850 0.850 0.860 0.850 0.860 43,600 37,368 0.8571 0.850 0.850 0.860 0.850 0.860 43,600 0.8571 -1.16%
2024-08-14 0 0.860 0.840 0.870 0.840 0.850 40,000 33,840 0.8460 0.860 0.840 0.870 0.840 0.850 40,000 0.8460 0.00%
2024-08-13 0 0.860 0.850 0.880 0.860 0.860 9,200 7,912 0.8600 0.860 0.850 0.880 0.860 0.860 9,200 0.8600 0.00%
2024-08-12 0 0.860 0.860 0.890 0.850 0.860 114,400 98,200 0.8584 0.860 0.860 0.890 0.850 0.860 114,400 0.8584 -1.15%
2024-08-09 0 0.870 0.890 0.920 0.870 0.900 86,800 77,204 0.8894 0.870 0.890 0.920 0.870 0.900 86,800 0.8894 -2.25%
2024-08-08 0 0.890 0.870 0.890 0.860 0.890 81,200 71,836 0.8847 0.890 0.870 0.890 0.860 0.890 81,200 0.8847 2.30%
2024-08-07 0 0.870 0.870 0.880 0.860 0.880 111,200 97,196 0.8741 0.870 0.870 0.880 0.860 0.880 111,200 0.8741 -1.14%
2024-08-06 0 0.880 0.860 0.880 0.850 0.880 149,600 129,712 0.8671 0.880 0.860 0.880 0.850 0.880 149,600 0.8671 2.33%
2024-08-05 0 0.860 0.860 0.900 0.860 0.920 1,294,800 1,130,572 0.8732 0.860 0.860 0.900 0.860 0.920 1,294,800 0.8732 -7.53%
2024-08-02 0 0.930 0.930 0.940 0.920 0.950 81,600 75,844 0.9295 0.930 0.930 0.940 0.920 0.950 81,600 0.9295 -5.10%
2024-08-01 0 0.980 0.980 1.000 0.960 0.990 130,000 127,272 0.9790 0.980 0.980 1.000 0.960 0.990 130,000 0.9790 -1.01%
2024-07-31 0 0.990 0.960 0.990 0.960 0.990 160,000 154,676 0.9667 0.990 0.960 0.990 0.960 0.990 160,000 0.9667 0.00%
2024-07-30 0 0.990 1.010 1.020 0.960 1.040 137,200 136,200 0.9927 0.990 1.010 1.020 0.960 1.040 137,200 0.9927 1.02%
2024-07-29 0 0.980 0.970 0.980 0.920 1.020 368,400 358,464 0.9730 0.980 0.970 0.980 0.920 1.020 368,400 0.9730 3.16%
2024-07-26 0 0.950 0.940 0.960 0.940 0.970 179,600 171,560 0.9552 0.950 0.940 0.960 0.940 0.970 179,600 0.9552 -3.06%
2024-07-25 0 0.980 0.980 1.000 0.980 1.090 208,800 212,820 1.0193 0.980 0.980 1.000 0.980 1.090 208,800 1.0193 -10.09%
2024-07-24 0 1.090 1.080 1.090 1.010 1.110 575,600 617,828 1.0734 1.090 1.080 1.090 1.010 1.110 575,600 1.0734 6.86%
2024-07-23 0 1.020 1.020 1.030 1.020 1.040 934,000 961,812 1.0298 1.020 1.020 1.030 1.020 1.040 934,000 1.0298 5.15%
2024-07-22 0 0.970 0.970 0.990 0.920 1.000 658,000 642,712 0.9768 0.970 0.970 0.990 0.920 1.000 658,000 0.9768 5.43%
2024-07-19 0 0.920 0.900 0.910 0.860 0.940 257,200 227,680 0.8852 0.920 0.900 0.910 0.860 0.940 257,200 0.8852 4.55%
2024-07-18 0 0.880 0.880 0.900 0.880 0.900 87,600 78,136 0.8920 0.880 0.880 0.900 0.880 0.900 87,600 0.8920 -2.22%
2024-07-17 0 0.900 0.900 0.930 0.900 0.960 101,600 92,556 0.9110 0.900 0.900 0.930 0.900 0.960 101,600 0.9110 -5.26%
2024-07-16 0 0.950 0.920 0.950 0.910 0.950 44,000 41,096 0.9340 0.950 0.920 0.950 0.910 0.950 44,000 0.9340 1.06%
2024-07-15 0 0.940 0.940 0.960 0.910 0.980 268,800 256,216 0.9532 0.940 0.940 0.960 0.910 0.980 268,800 0.9532 1.08%
2024-07-12 0 0.930 0.900 0.930 0.900 0.940 34,800 31,776 0.9131 0.930 0.900 0.930 0.900 0.940 34,800 0.9131 1.09%
2024-07-11 0 0.920 0.900 0.930 0.860 0.950 352,400 319,332 0.9062 0.920 0.900 0.930 0.860 0.950 352,400 0.9062 2.22%
2024-07-10 0 0.900 0.900 0.920 0.890 0.970 368,000 340,492 0.9253 0.900 0.900 0.920 0.890 0.970 368,000 0.9253 5.88%
2024-07-09 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2024-07-08 0 0.850 0.840 0.850 0.840 0.920 236,400 211,080 0.8929 0.850 0.840 0.850 0.840 0.920 236,400 0.8929 -4.49%
2024-07-05 0 0.890 0.860 0.880 0.800 0.890 362,000 302,576 0.8358 0.890 0.860 0.880 0.800 0.890 362,000 0.8358 1.14%
2024-07-04 0 0.880 0.880 0.890 0.880 0.920 87,200 77,928 0.8937 0.880 0.880 0.890 0.880 0.920 87,200 0.8937 -4.35%
2024-07-03 0 0.920 0.920 0.950 0.900 0.950 148,800 137,908 0.9268 0.920 0.920 0.950 0.900 0.950 148,800 0.9268 0.00%
2024-07-02 0 0.920 0.920 0.940 0.920 0.970 116,000 108,504 0.9354 0.920 0.920 0.940 0.920 0.970 116,000 0.9354 0.00%
2024-06-28 0 0.920 0.880 0.910 0.860 0.920 157,600 139,208 0.8833 0.920 0.880 0.910 0.860 0.920 157,600 0.8833 4.55%
2024-06-27 0 0.880 0.880 0.900 - - 0 0 - 0.880 0.880 0.900 - - 0 - 0.00%
2024-06-26 0 0.880 0.870 0.880 0.880 0.900 291,600 258,416 0.8862 0.880 0.870 0.880 0.880 0.900 291,600 0.8862 1.15%
2024-06-25 0 0.870 0.870 0.900 0.870 0.930 240,800 210,412 0.8738 0.870 0.870 0.900 0.870 0.930 240,800 0.8738 -3.33%
2024-06-24 0 0.900 0.900 0.910 0.860 0.950 215,600 197,600 0.9165 0.900 0.900 0.910 0.860 0.950 215,600 0.9165 -7.22%
2024-06-21 0 0.970 0.970 0.980 0.970 1.000 11,600 11,264 0.9710 0.970 0.970 0.980 0.970 1.000 11,600 0.9710 -3.96%
2024-06-20 0 1.010 1.000 1.020 1.000 1.020 16,800 16,864 1.0038 1.010 1.000 1.020 1.000 1.020 16,800 1.0038 -0.98%
2024-06-19 0 1.020 1.010 1.040 0.990 1.030 72,400 73,836 1.0198 1.020 1.010 1.040 0.990 1.030 72,400 1.0198 0.00%
2024-06-18 0 1.020 0.970 1.020 0.950 1.030 188,000 187,940 0.9997 1.020 0.970 1.020 0.950 1.030 188,000 0.9997 7.37%
2024-06-17 0 0.950 0.950 0.990 0.930 0.960 284,400 268,976 0.9458 0.950 0.950 0.990 0.930 0.960 284,400 0.9458 -4.04%
2024-06-14 0 0.990 0.970 0.990 0.970 0.990 40,000 39,144 0.9786 0.990 0.970 0.990 0.970 0.990 40,000 0.9786 1.02%
2024-06-13 0 0.980 0.970 1.000 0.980 1.010 49,600 49,280 0.9935 0.980 0.970 1.000 0.980 1.010 49,600 0.9935 -2.97%
2024-06-12 0 1.010 1.010 1.020 0.980 1.030 187,600 188,820 1.0065 1.010 1.010 1.020 0.980 1.030 187,600 1.0065 1.00%
2024-06-11 0 1.000 0.980 1.000 1.000 1.030 221,600 224,392 1.0126 1.000 0.980 1.000 1.000 1.030 221,600 1.0126 0.00%
2024-06-07 0 1.000 0.990 1.000 0.950 1.050 668,800 669,620 1.0012 1.000 0.990 1.000 0.950 1.050 668,800 1.0012 -0.99%
2024-06-06 0 1.010 1.000 1.010 1.000 1.050 1,118,000 1,140,544 1.0202 1.010 1.000 1.010 1.000 1.050 1,118,000 1.0202 -4.72%
2024-06-05 0 1.060 1.060 1.080 1.060 1.110 133,600 144,840 1.0841 1.060 1.060 1.080 1.060 1.110 133,600 1.0841 -3.64%
2024-06-04 0 1.100 1.090 1.100 1.080 1.100 121,200 132,840 1.0960 1.100 1.090 1.100 1.080 1.100 121,200 1.0960 -2.65%
2024-06-03 0 1.130 1.100 1.140 1.100 1.150 95,200 107,248 1.1266 1.130 1.100 1.140 1.100 1.150 95,200 1.1266 1.80%
2024-05-31 0 1.110 1.110 1.140 1.110 1.140 92,800 104,204 1.1229 1.110 1.110 1.140 1.110 1.140 92,800 1.1229 0.00%
2024-05-30 0 1.110 1.110 1.130 1.110 1.140 217,600 243,924 1.1210 1.110 1.110 1.130 1.110 1.140 217,600 1.1210 0.00%
2024-05-29 0 1.110 1.110 1.120 1.100 1.130 50,400 56,380 1.1187 1.110 1.110 1.120 1.100 1.130 50,400 1.1187 0.00%
2024-05-28 0 1.110 1.110 1.120 1.110 1.160 565,200 638,076 1.1289 1.110 1.110 1.120 1.110 1.160 565,200 1.1289 -1.77%
2024-05-27 0 1.130 1.100 1.120 1.100 1.170 625,200 703,956 1.1260 1.130 1.100 1.120 1.100 1.170 625,200 1.1260 -3.42%
2024-05-24 0 1.170 1.170 1.190 1.140 1.220 493,600 572,128 1.1591 1.170 1.170 1.190 1.140 1.220 493,600 1.1591 -4.10%
2024-05-23 0 1.220 1.220 1.250 1.190 1.270 539,200 661,800 1.2274 1.220 1.220 1.250 1.190 1.270 539,200 1.2274 -2.40%
2024-05-22 0 1.250 1.250 1.260 1.230 1.290 610,400 766,348 1.2555 1.250 1.250 1.260 1.230 1.290 610,400 1.2555 -1.57%
2024-05-21 0 1.270 1.260 1.270 1.190 1.270 1,535,200 1,902,464 1.2392 1.270 1.260 1.270 1.190 1.270 1,535,200 1.2392 5.83%
2024-05-20 0 1.200 1.190 1.200 1.190 1.210 397,600 477,008 1.1997 1.200 1.190 1.200 1.190 1.210 397,600 1.1997 0.84%
2024-05-17 0 1.190 1.170 1.190 1.150 1.190 316,800 373,796 1.1799 1.190 1.170 1.190 1.150 1.190 316,800 1.1799 0.85%
2024-05-16 0 1.180 1.180 1.190 1.110 1.210 668,400 786,688 1.1770 1.180 1.180 1.190 1.110 1.210 668,400 1.1770 1.72%
2024-05-14 0 1.160 1.140 1.160 1.110 1.200 797,600 931,640 1.1681 1.160 1.140 1.160 1.110 1.200 797,600 1.1681 1.75%
2024-05-13 0 1.140 1.120 1.140 1.110 1.170 542,800 616,856 1.1364 1.140 1.120 1.140 1.110 1.170 542,800 1.1364 0.88%
2024-05-10 0 1.130 1.130 1.150 1.000 1.200 1,513,600 1,615,308 1.0672 1.130 1.130 1.150 1.000 1.200 1,513,600 1.0672 -4.24%
2024-05-09 0 1.180 1.180 1.190 1.140 1.190 134,400 156,956 1.1678 1.180 1.180 1.190 1.140 1.190 134,400 1.1678 3.51%
2024-05-08 0 1.140 1.140 1.170 1.110 1.160 180,400 204,712 1.1348 1.140 1.140 1.170 1.110 1.160 180,400 1.1348 0.00%
2024-05-07 0 1.140 1.140 1.160 1.140 1.170 262,400 302,260 1.1519 1.140 1.140 1.160 1.140 1.170 262,400 1.1519 -5.00%
2024-05-06 0 1.200 1.170 1.200 1.150 1.240 324,800 388,944 1.1975 1.200 1.170 1.200 1.150 1.240 324,800 1.1975 0.84%
2024-05-03 0 1.190 1.190 1.230 1.170 1.250 501,600 601,796 1.1998 1.190 1.190 1.230 1.170 1.250 501,600 1.1998 -0.83%
2024-05-02 0 1.200 1.190 1.200 1.110 1.270 916,800 1,103,484 1.2036 1.200 1.190 1.200 1.110 1.270 916,800 1.2036 9.09%
2024-04-30 0 1.100 1.090 1.100 1.090 1.130 367,600 410,160 1.1158 1.100 1.090 1.100 1.090 1.130 367,600 1.1158 0.92%
2024-04-29 0 1.090 1.080 1.090 1.040 1.090 199,200 213,884 1.0737 1.090 1.080 1.090 1.040 1.090 199,200 1.0737 3.81%
2024-04-26 0 1.050 1.050 1.070 1.040 1.090 166,800 178,456 1.0699 1.050 1.050 1.070 1.040 1.090 166,800 1.0699 0.00%
2024-04-25 0 1.050 1.040 1.070 1.010 1.050 98,400 102,040 1.0370 1.050 1.040 1.070 1.010 1.050 98,400 1.0370 -1.87%
2024-04-24 0 1.070 1.050 1.070 1.010 1.080 118,800 124,740 1.0500 1.070 1.050 1.070 1.010 1.080 118,800 1.0500 3.88%
2024-04-23 0 1.030 1.040 1.060 1.030 1.080 89,200 94,828 1.0631 1.030 1.040 1.060 1.030 1.080 89,200 1.0631 0.00%
2024-04-22 0 1.030 1.020 1.070 1.030 1.070 11,600 12,348 1.0645 1.030 1.020 1.070 1.030 1.070 11,600 1.0645 -3.74%
2024-04-19 0 1.070 1.020 1.070 1.010 1.100 717,200 761,300 1.0615 1.070 1.020 1.070 1.010 1.100 717,200 1.0615 5.94%
2024-04-18 0 1.010 0.980 1.010 0.970 1.030 97,200 97,072 0.9987 1.010 0.980 1.010 0.970 1.030 97,200 0.9987 0.00%
2024-04-17 0 1.010 0.990 1.030 0.980 1.010 101,200 101,180 0.9998 1.010 0.990 1.030 0.980 1.010 101,200 0.9998 2.02%
2024-04-16 0 0.990 0.970 0.990 0.960 1.070 853,600 857,860 1.0050 0.990 0.970 0.990 0.960 1.070 853,600 1.0050 -4.81%
2024-04-15 0 1.040 1.040 1.070 1.020 1.130 1,151,200 1,202,416 1.0445 1.040 1.040 1.070 1.020 1.130 1,151,200 1.0445 -11.11%
2024-04-12 0 1.170 1.150 1.170 1.140 1.190 256,800 298,172 1.1611 1.170 1.150 1.170 1.140 1.190 256,800 1.1611 0.86%
2024-04-11 0 1.160 1.160 1.170 1.150 1.220 437,200 516,576 1.1816 1.160 1.160 1.170 1.150 1.220 437,200 1.1816 -1.69%
2024-04-10 0 1.180 1.150 1.180 1.110 1.210 258,400 300,608 1.1633 1.180 1.150 1.180 1.110 1.210 258,400 1.1633 1.72%
2024-04-09 0 1.160 1.130 1.160 1.090 1.210 1,195,200 1,371,948 1.1479 1.160 1.130 1.160 1.090 1.210 1,195,200 1.1479 5.45%
2024-04-08 0 1.100 1.100 1.120 1.100 1.150 1,042,800 1,164,524 1.1167 1.100 1.100 1.120 1.100 1.150 1,042,800 1.1167 -1.79%
2024-04-05 0 1.120 1.100 1.120 0.950 1.150 828,200 873,198 1.0543 1.120 1.100 1.120 0.950 1.150 828,200 1.0543 13.13%
2024-04-03 0 0.990 0.980 1.000 0.950 1.130 1,956,400 1,983,140 1.0137 0.990 0.980 1.000 0.950 1.130 1,956,400 1.0137 -9.17%
2024-04-02 0 1.090 1.090 1.130 1.040 1.590 4,880,600 5,705,920 1.1691 1.090 1.090 1.130 1.040 1.590 4,880,600 1.1691 -39.78%
2024-03-28 0 1.810 1.780 1.810 1.760 1.880 193,600 345,148 1.7828 1.810 1.780 1.810 1.760 1.880 193,600 1.7828 3.43%
2024-03-27 0 1.750 1.740 1.760 1.730 1.780 353,200 619,384 1.7536 1.750 1.740 1.760 1.730 1.780 353,200 1.7536 -1.13%
2024-03-26 0 1.770 1.770 1.780 1.760 1.800 520,000 925,568 1.7799 1.770 1.770 1.780 1.760 1.800 520,000 1.7799 -2.75%
2024-03-25 0 1.820 1.810 1.840 1.770 1.930 286,800 534,924 1.8651 1.820 1.810 1.840 1.770 1.930 286,800 1.8651 -2.15%
2024-03-22 0 1.860 1.850 1.860 1.800 1.960 385,200 712,512 1.8497 1.860 1.850 1.860 1.800 1.960 385,200 1.8497 -2.62%
2024-03-21 0 1.910 1.910 1.940 1.910 1.930 68,800 131,796 1.9156 1.910 1.910 1.940 1.910 1.930 68,800 1.9156 -1.04%
2024-03-20 0 1.930 1.920 1.930 1.920 1.950 410,000 792,384 1.9326 1.930 1.920 1.930 1.920 1.950 410,000 1.9326 1.05%
2024-03-19 0 1.910 1.900 1.910 1.910 1.960 315,200 609,836 1.9348 1.910 1.900 1.910 1.910 1.960 315,200 1.9348 0.00%
2024-03-18 0 1.910 1.910 1.930 1.890 1.920 103,600 196,636 1.8980 1.910 1.910 1.930 1.890 1.920 103,600 1.8980 -0.52%
2024-03-15 0 1.920 1.910 1.920 1.770 1.930 240,000 455,236 1.8968 1.920 1.910 1.920 1.770 1.930 240,000 1.8968 -1.03%
2024-03-14 0 1.940 1.920 1.940 1.920 1.980 163,200 319,140 1.9555 1.940 1.920 1.940 1.920 1.980 163,200 1.9555 0.00%
2024-03-13 0 1.940 1.910 1.950 1.920 1.950 96,000 185,228 1.9295 1.940 1.910 1.950 1.920 1.950 96,000 1.9295 -0.51%
2024-03-12 0 1.950 1.940 1.950 1.920 1.960 317,200 615,932 1.9418 1.950 1.940 1.950 1.920 1.960 317,200 1.9418 1.04%
2024-03-11 0 1.930 1.930 1.940 1.910 1.980 77,200 148,896 1.9287 1.930 1.930 1.940 1.910 1.980 77,200 1.9287 0.52%
2024-03-08 0 1.920 1.900 1.910 1.860 1.920 217,200 413,620 1.9043 1.920 1.900 1.910 1.860 1.920 217,200 1.9043 1.05%
2024-03-07 0 1.900 1.900 1.910 1.860 1.920 442,400 838,368 1.8950 1.900 1.900 1.910 1.860 1.920 442,400 1.8950 1.60%
2024-03-06 0 1.870 1.860 1.890 1.850 1.950 303,200 578,368 1.9075 1.870 1.860 1.890 1.850 1.950 303,200 1.9075 0.54%
2024-03-05 0 1.860 1.850 1.880 1.860 1.960 275,800 521,774 1.8919 1.860 1.850 1.880 1.860 1.960 275,800 1.8919 -1.59%
2024-03-04 0 1.890 1.890 1.920 1.890 1.920 321,200 610,456 1.9005 1.890 1.890 1.920 1.890 1.920 321,200 1.9005 -2.07%
2024-03-01 0 1.930 1.910 1.930 1.910 1.980 238,800 459,052 1.9223 1.930 1.910 1.930 1.910 1.980 238,800 1.9223 -0.52%
2024-02-29 0 1.940 1.940 1.950 1.870 1.970 985,600 1,903,292 1.9311 1.940 1.940 1.950 1.870 1.970 985,600 1.9311 2.65%
2024-02-28 0 1.890 1.890 1.900 1.880 2.010 755,200 1,476,876 1.9556 1.890 1.890 1.900 1.880 2.010 755,200 1.9556 -4.55%
2024-02-27 0 1.980 1.980 1.990 1.950 2.030 623,200 1,239,444 1.9888 1.980 1.980 1.990 1.950 2.030 623,200 1.9888 -1.49%
2024-02-26 0 2.010 2.000 2.010 1.970 2.040 1,167,200 2,331,644 1.9976 2.010 2.000 2.010 1.970 2.040 1,167,200 1.9976 1.01%
2024-02-23 0 1.990 1.980 2.000 1.950 2.050 1,320,800 2,638,980 1.9980 1.990 1.980 2.000 1.950 2.050 1,320,800 1.9980 0.51%
2024-02-22 0 1.980 1.980 1.990 1.950 2.070 794,000 1,576,732 1.9858 1.980 1.980 1.990 1.950 2.070 794,000 1.9858 1.02%
2024-02-21 0 1.960 1.960 1.990 1.920 2.190 4,043,600 8,283,444 2.0485 1.960 1.960 1.990 1.920 2.190 4,043,600 2.0485 0.00%
2024-02-20 0 1.960 1.930 1.960 1.880 2.040 2,110,000 4,117,984 1.9517 1.960 1.930 1.960 1.880 2.040 2,110,000 1.9517 0.00%
2024-02-19 0 1.960 1.950 1.960 1.650 2.110 7,294,400 14,512,376 1.9895 1.960 1.950 1.960 1.650 2.110 7,294,400 1.9895 18.79%
2024-02-16 0 1.650 1.620 1.650 1.530 1.650 56,000 89,804 1.6036 1.650 1.620 1.650 1.530 1.650 56,000 1.6036 1.23%
2024-02-15 0 1.630 1.590 1.680 1.550 1.630 195,200 308,616 1.5810 1.630 1.590 1.680 1.550 1.630 195,200 1.5810 -5.23%
2024-02-14 0 1.720 1.590 1.720 - - 0 0 - 1.720 1.590 1.720 - - 0 - 0.00%
2024-02-09 0 1.720 1.560 1.720 - - 0 0 - 1.720 1.560 1.720 - - 0 - 0.00%
2024-02-08 0 1.720 1.680 1.720 1.660 1.720 644,800 1,088,428 1.6880 1.720 1.680 1.720 1.660 1.720 644,800 1.6880 2.38%
2024-02-07 0 1.680 1.660 1.680 1.650 1.740 173,600 294,744 1.6978 1.680 1.660 1.680 1.650 1.740 173,600 1.6978 0.60%
2024-02-06 0 1.670 1.670 1.720 1.560 1.720 625,600 1,047,924 1.6751 1.670 1.670 1.720 1.560 1.720 625,600 1.6751 0.60%
2024-02-05 0 1.660 1.660 1.680 1.640 1.820 495,200 838,668 1.6936 1.660 1.660 1.680 1.640 1.820 495,200 1.6936 -6.21%
2024-02-02 0 1.770 1.760 1.780 1.750 1.890 543,600 980,976 1.8046 1.770 1.760 1.780 1.750 1.890 543,600 1.8046 -2.21%
2024-02-01 0 1.810 1.810 1.840 1.760 1.860 704,400 1,276,284 1.8119 1.810 1.810 1.840 1.760 1.860 704,400 1.8119 0.56%
2024-01-31 0 1.800 1.800 1.820 1.800 1.940 1,022,400 1,900,980 1.8593 1.800 1.800 1.820 1.800 1.940 1,022,400 1.8593 -6.74%
2024-01-30 0 1.930 1.920 1.960 1.890 2.000 516,800 1,009,724 1.9538 1.930 1.920 1.960 1.890 2.000 516,800 1.9538 -2.03%
2024-01-29 0 1.970 1.960 1.970 1.940 2.020 564,400 1,114,584 1.9748 1.970 1.960 1.970 1.940 2.020 564,400 1.9748 -2.96%
2024-01-26 0 2.030 2.010 2.060 2.000 2.160 1,117,200 2,336,532 2.0914 2.030 2.010 2.060 2.000 2.160 1,117,200 2.0914 -0.49%
2024-01-25 0 2.040 2.040 2.050 1.950 2.070 876,800 1,770,312 2.0191 2.040 2.040 2.050 1.950 2.070 876,800 2.0191 4.62%
2024-01-24 0 1.950 1.900 1.960 1.880 1.960 257,200 494,408 1.9223 1.950 1.900 1.960 1.880 1.960 257,200 1.9223 1.56%
2024-01-23 0 1.920 1.910 1.920 1.860 1.940 846,000 1,611,240 1.9045 1.920 1.910 1.920 1.860 1.940 846,000 1.9045 1.05%
2024-01-22 0 1.900 1.870 1.900 1.870 2.040 788,400 1,516,616 1.9237 1.900 1.870 1.900 1.870 2.040 788,400 1.9237 -6.86%
2024-01-19 0 2.040 2.010 2.050 2.010 2.080 254,800 515,772 2.0242 2.040 2.010 2.050 2.010 2.080 254,800 2.0242 -0.97%
2024-01-18 0 2.060 2.050 2.070 2.000 2.060 1,029,600 2,073,180 2.0136 2.060 2.050 2.070 2.000 2.060 1,029,600 2.0136 -1.44%
2024-01-17 0 2.090 2.060 2.090 2.040 2.170 851,200 1,773,624 2.0837 2.090 2.060 2.090 2.040 2.170 851,200 2.0837 -3.69%
2024-01-16 0 2.170 2.170 2.190 2.160 2.210 264,000 576,316 2.1830 2.170 2.170 2.190 2.160 2.210 264,000 2.1830 -2.25%
2024-01-15 0 2.220 2.200 2.220 2.200 2.260 433,200 963,616 2.2244 2.220 2.200 2.220 2.200 2.260 433,200 2.2244 0.45%
2024-01-12 0 2.210 2.200 2.210 2.200 2.340 974,400 2,194,976 2.2526 2.210 2.200 2.210 2.200 2.340 974,400 2.2526 -0.90%
2024-01-11 0 2.230 2.220 2.230 2.180 2.250 307,200 681,216 2.2175 2.230 2.220 2.230 2.180 2.250 307,200 2.2175 1.36%
2024-01-10 0 2.200 2.190 2.240 2.190 2.260 328,400 729,580 2.2216 2.200 2.190 2.240 2.190 2.260 328,400 2.2216 -0.90%
2024-01-09 0 2.220 2.220 2.230 2.180 2.230 408,000 899,248 2.2040 2.220 2.220 2.230 2.180 2.230 408,000 2.2040 0.91%
2024-01-08 0 2.200 2.200 2.230 2.200 2.280 499,600 1,113,684 2.2292 2.200 2.200 2.230 2.200 2.280 499,600 2.2292 -1.79%
2024-01-05 0 2.240 2.230 2.240 2.230 2.300 1,049,200 2,365,324 2.2544 2.240 2.230 2.240 2.230 2.300 1,049,200 2.2544 -2.61%
2024-01-04 0 2.300 2.260 2.300 2.240 2.300 335,200 758,196 2.2619 2.300 2.260 2.300 2.240 2.300 335,200 2.2619 0.44%
2024-01-03 0 2.290 2.280 2.290 2.270 2.350 864,400 1,984,404 2.2957 2.290 2.280 2.290 2.270 2.350 864,400 2.2957 -2.55%
2024-01-02 0 2.350 2.330 2.350 2.340 2.390 1,074,800 2,534,496 2.3581 2.350 2.330 2.350 2.340 2.390 1,074,800 2.3581 0.00%
2023-12-29 0 2.350 2.350 2.360 2.340 2.400 487,600 1,152,096 2.3628 2.350 2.350 2.360 2.340 2.400 487,600 2.3628 -0.42%
2023-12-28 0 2.360 2.330 2.360 2.300 2.370 1,109,200 2,597,952 2.3422 2.360 2.330 2.360 2.300 2.370 1,109,200 2.3422 2.16%
2023-12-27 0 2.310 2.310 2.320 2.310 2.410 1,337,600 3,121,028 2.3333 2.310 2.310 2.320 2.310 2.410 1,337,600 2.3333 -3.75%
2023-12-22 0 2.400 2.390 2.400 2.360 2.500 848,000 2,050,932 2.4186 2.400 2.390 2.400 2.360 2.500 848,000 2.4186 -2.83%
2023-12-21 0 2.470 2.420 2.470 2.370 2.470 802,800 1,943,556 2.4210 2.470 2.420 2.470 2.370 2.470 802,800 2.4210 2.49%
2023-12-20 0 2.410 2.410 2.420 2.390 2.520 2,528,000 6,208,920 2.4561 2.410 2.410 2.420 2.390 2.520 2,528,000 2.4561 -2.03%
2023-12-19 0 2.460 2.450 2.470 2.450 2.710 4,668,400 11,919,736 2.5533 2.460 2.450 2.470 2.450 2.710 4,668,400 2.5533 -0.81%
2023-12-18 0 2.480 2.460 2.490 2.440 2.570 4,558,400 11,337,456 2.4872 2.480 2.460 2.490 2.440 2.570 4,558,400 2.4872 -1.20%
2023-12-15 0 2.510 2.500 2.510 2.480 2.780 22,699,000 60,646,322 2.6718 2.510 2.500 2.510 2.480 2.780 22,699,000 2.6718 -3.46%
2023-12-14 0 2.600 2.580 2.600 2.410 2.630 8,884,000 22,469,424 2.5292 2.600 2.580 2.600 2.410 2.630 8,884,000 2.5292 10.17%
2023-12-13 0 2.360 2.350 2.360 2.330 2.460 3,006,800 7,232,696 2.4054 2.360 2.350 2.360 2.330 2.460 3,006,800 2.4054 1.29%
2023-12-12 0 2.330 2.330 2.350 2.260 2.330 438,400 1,012,340 2.3092 2.330 2.330 2.350 2.260 2.330 438,400 2.3092 2.19%
2023-12-11 0 2.280 2.260 2.280 2.250 2.300 130,000 295,020 2.2694 2.280 2.260 2.280 2.250 2.300 130,000 2.2694 0.88%
2023-12-08 0 2.260 2.260 2.280 2.250 2.280 314,000 711,532 2.2660 2.260 2.260 2.280 2.250 2.280 314,000 2.2660 1.35%
2023-12-07 0 2.230 2.230 2.280 2.220 2.390 1,029,200 2,338,368 2.2720 2.230 2.230 2.280 2.220 2.390 1,029,200 2.2720 -3.04%
2023-12-06 0 2.300 2.290 2.300 2.300 2.430 1,275,600 3,023,116 2.3700 2.300 2.290 2.300 2.300 2.430 1,275,600 2.3700 1.77%
2023-12-05 0 2.260 2.260 2.270 2.240 2.320 274,000 625,372 2.2824 2.260 2.260 2.270 2.240 2.320 274,000 2.2824 -0.88%
2023-12-04 0 2.280 2.280 2.290 2.280 2.410 663,200 1,545,548 2.3304 2.280 2.280 2.290 2.280 2.410 663,200 2.3304 -1.72%
2023-12-01 0 2.320 2.320 2.330 2.320 2.390 604,000 1,417,200 2.3464 2.320 2.320 2.330 2.320 2.390 604,000 2.3464 -1.69%
2023-11-30 0 2.360 2.360 2.370 2.220 2.500 3,200,800 7,639,872 2.3869 2.360 2.360 2.370 2.220 2.500 3,200,800 2.3869 5.36%
2023-11-29 0 2.240 2.230 2.250 2.220 2.290 351,200 788,268 2.2445 2.240 2.230 2.250 2.220 2.290 351,200 2.2445 -0.88%
2023-11-28 0 2.260 2.260 2.280 2.240 2.330 400,400 904,580 2.2592 2.260 2.260 2.280 2.240 2.330 400,400 2.2592 -0.88%
2023-11-27 0 2.280 2.280 2.300 2.260 2.330 516,000 1,179,612 2.2861 2.280 2.280 2.300 2.260 2.330 516,000 2.2861 -1.72%
2023-11-24 0 2.320 2.320 2.330 2.320 2.360 368,800 860,184 2.3324 2.320 2.320 2.330 2.320 2.360 368,800 2.3324 -2.11%
2023-11-23 0 2.370 2.360 2.370 2.340 2.400 477,200 1,129,800 2.3676 2.370 2.360 2.370 2.340 2.400 477,200 2.3676 0.85%
2023-11-22 0 2.350 2.350 2.360 2.330 2.370 640,400 1,504,680 2.3496 2.350 2.350 2.360 2.330 2.370 640,400 2.3496 -0.84%
2023-11-21 0 2.370 2.370 2.380 2.350 2.400 970,000 2,299,000 2.3701 2.370 2.370 2.380 2.350 2.400 970,000 2.3701 0.42%
2023-11-20 0 2.360 2.360 2.370 2.320 2.370 1,142,905 2,672,425 2.3383 2.360 2.360 2.370 2.320 2.370 1,142,905 2.3383 1.72%
2023-11-17 0 2.320 2.320 2.330 2.300 2.380 1,005,995 2,335,442 2.3215 2.320 2.320 2.330 2.300 2.380 1,005,995 2.3215 -2.11%
2023-11-16 0 2.370 2.360 2.370 2.320 2.440 2,259,200 5,371,560 2.3776 2.370 2.360 2.370 2.320 2.440 2,259,200 2.3776 2.60%
2023-11-15 0 2.310 2.310 2.330 2.310 2.400 1,128,000 2,639,060 2.3396 2.310 2.310 2.330 2.310 2.400 1,128,000 2.3396 -1.28%
2023-11-14 0 2.340 2.340 2.350 2.320 2.400 1,015,600 2,395,168 2.3584 2.340 2.340 2.350 2.320 2.400 1,015,600 2.3584 -1.68%
2023-11-13 0 2.380 2.380 2.390 2.370 2.450 1,149,200 2,750,816 2.3937 2.380 2.380 2.390 2.370 2.450 1,149,200 2.3937 -1.24%
2023-11-10 0 2.410 2.400 2.410 2.400 2.510 906,800 2,208,096 2.4350 2.410 2.400 2.410 2.400 2.510 906,800 2.4350 -2.03%
2023-11-09 0 2.460 2.460 2.470 2.450 2.540 763,600 1,901,305 2.4899 2.460 2.460 2.470 2.450 2.540 763,600 2.4899 -3.91%
2023-11-08 0 2.560 2.560 2.590 2.520 2.640 1,860,400 4,794,127 2.5769 2.560 2.560 2.590 2.520 2.640 1,860,400 2.5769 -2.29%
2023-11-07 0 2.620 2.620 2.640 2.560 2.680 3,592,400 9,467,100 2.6353 2.620 2.620 2.640 2.560 2.680 3,592,400 2.6353 2.75%
2023-11-06 0 2.550 2.550 2.560 2.510 2.600 2,162,400 5,508,516 2.5474 2.550 2.550 2.560 2.510 2.600 2,162,400 2.5474 0.39%
2023-11-03 0 2.540 2.540 2.550 2.530 2.630 2,854,000 7,324,724 2.5665 2.540 2.540 2.550 2.530 2.630 2,854,000 2.5665 -0.78%
2023-11-02 0 2.560 2.560 2.570 2.500 2.680 3,444,800 8,950,216 2.5982 2.560 2.560 2.570 2.500 2.680 3,444,800 2.5982 0.00%
2023-11-01 0 2.560 2.560 2.580 2.550 2.630 1,020,800 2,628,308 2.5748 2.560 2.560 2.580 2.550 2.630 1,020,800 2.5748 -2.66%
2023-10-31 0 2.630 2.630 2.640 2.520 2.650 2,372,000 6,172,376 2.6022 2.630 2.630 2.640 2.520 2.650 2,372,000 2.6022 2.33%
2023-10-30 0 2.570 2.560 2.570 2.550 2.650 2,396,400 6,211,336 2.5919 2.570 2.560 2.570 2.550 2.650 2,396,400 2.5919 -2.65%
2023-10-27 0 2.640 2.630 2.640 2.630 2.830 9,263,400 25,179,518 2.7182 2.640 2.630 2.640 2.630 2.830 9,263,400 2.7182 1.15%
2023-10-26 0 2.610 2.610 2.620 2.480 2.650 2,146,400 5,485,020 2.5555 2.610 2.610 2.620 2.480 2.650 2,146,400 2.5555 2.35%
2023-10-25 0 2.550 2.550 2.560 2.500 2.720 4,436,800 11,432,832 2.5768 2.550 2.550 2.560 2.500 2.720 4,436,800 2.5768 1.19%
2023-10-24 0 2.520 2.520 2.530 2.480 2.600 3,175,200 8,058,824 2.5381 2.520 2.520 2.530 2.480 2.600 3,175,200 2.5381 -4.55%
2023-10-20 0 2.640 2.620 2.640 2.470 2.810 16,173,600 43,110,092 2.6655 2.640 2.620 2.640 2.470 2.810 16,173,600 2.6655 6.45%
2023-10-19 0 2.480 2.480 2.490 2.440 2.620 2,318,000 5,894,172 2.5428 2.480 2.480 2.490 2.440 2.620 2,318,000 2.5428 -0.80%
2023-10-18 0 2.500 2.500 2.530 2.500 2.640 1,467,200 3,761,140 2.5635 2.500 2.500 2.530 2.500 2.640 1,467,200 2.5635 -1.96%
2023-10-17 0 2.550 2.540 2.550 2.490 2.630 1,630,800 4,192,416 2.5708 2.550 2.540 2.550 2.490 2.630 1,630,800 2.5708 0.00%
2023-10-16 0 2.550 2.540 2.550 2.460 2.650 4,956,000 12,576,596 2.5377 2.550 2.540 2.550 2.460 2.650 4,956,000 2.5377 6.25%
2023-10-13 0 2.400 2.410 2.420 2.380 2.440 412,000 989,896 2.4027 2.400 2.410 2.420 2.380 2.440 412,000 2.4027 -1.23%
2023-10-12 0 2.430 2.430 2.440 2.380 2.450 956,800 2,317,656 2.4223 2.430 2.430 2.440 2.380 2.450 956,800 2.4223 0.83%
2023-10-11 0 2.410 2.410 2.420 2.390 2.540 2,114,000 5,136,400 2.4297 2.410 2.410 2.420 2.390 2.540 2,114,000 2.4297 -3.60%
2023-10-10 0 2.500 2.500 2.520 2.420 2.790 7,804,400 20,427,484 2.6174 2.500 2.500 2.520 2.420 2.790 7,804,400 2.6174 4.17%
2023-10-09 0 2.400 2.400 2.410 2.130 2.410 1,951,600 4,514,360 2.3132 2.400 2.400 2.410 2.130 2.410 1,951,600 2.3132 0.84%
2023-10-06 0 2.380 2.380 2.430 2.340 2.400 44,000 103,968 2.3629 2.380 2.380 2.430 2.340 2.400 44,000 2.3629 1.71%
2023-10-05 0 2.340 2.340 2.380 2.340 2.380 44,800 105,539 2.3558 2.340 2.340 2.380 2.340 2.380 44,800 2.3558 0.00%
2023-10-04 0 2.340 2.340 2.420 2.340 2.350 22,800 53,436 2.3437 2.340 2.340 2.420 2.340 2.350 22,800 2.3437 0.00%
2023-10-03 0 2.340 2.340 2.390 2.330 2.390 297,600 700,427 2.3536 2.340 2.340 2.390 2.330 2.390 297,600 2.3536 -2.90%
2023-09-29 0 2.410 2.410 2.510 2.390 2.430 386,000 933,204 2.4176 2.410 2.410 2.510 2.390 2.430 386,000 2.4176 -0.41%
2023-09-28 0 2.420 2.420 2.430 2.360 2.800 22,619,600 59,612,384 2.6354 2.420 2.420 2.430 2.360 2.800 22,619,600 2.6354 7.56%
2023-09-27 0 2.250 2.230 2.250 2.250 2.360 589,200 1,360,572 2.3092 2.250 2.230 2.250 2.250 2.360 589,200 2.3092 -0.88%
2023-09-26 0 2.270 2.270 2.290 2.240 2.460 2,949,600 6,969,132 2.3627 2.270 2.270 2.290 2.240 2.460 2,949,600 2.3627 1.79%
2023-09-25 0 2.230 2.210 2.250 2.200 2.270 511,200 1,139,160 2.2284 2.230 2.210 2.250 2.200 2.270 511,200 2.2284 -1.76%
2023-09-22 0 2.270 2.270 2.300 2.250 2.290 308,000 699,744 2.2719 2.270 2.270 2.300 2.250 2.290 308,000 2.2719 0.00%
2023-09-21 0 2.270 2.270 2.280 2.270 2.350 296,400 678,928 2.2906 2.270 2.270 2.280 2.270 2.350 296,400 2.2906 -1.73%
2023-09-20 0 2.310 2.300 2.310 2.310 2.350 417,200 970,556 2.3264 2.310 2.300 2.310 2.310 2.350 417,200 2.3264 -1.70%
2023-09-19 0 2.350 2.350 2.380 2.330 2.390 313,600 741,012 2.3629 2.350 2.350 2.380 2.330 2.390 313,600 2.3629 0.00%
2023-09-18 0 2.350 2.350 2.360 2.340 2.370 466,400 1,098,732 2.3558 2.350 2.350 2.360 2.340 2.370 466,400 2.3558 -0.42%
2023-09-15 0 2.360 2.360 2.370 2.360 2.450 1,515,892 3,637,905 2.3998 2.360 2.360 2.370 2.360 2.450 1,515,892 2.3998 -0.42%
2023-09-14 0 2.370 2.350 2.370 2.340 2.390 499,200 1,180,096 2.3640 2.370 2.350 2.370 2.340 2.390 499,200 2.3640 0.42%
2023-09-13 0 2.360 2.360 2.380 2.360 2.480 1,033,200 2,491,052 2.4110 2.360 2.360 2.380 2.360 2.480 1,033,200 2.4110 0.00%
2023-09-12 0 2.360 2.360 2.370 2.350 2.410 536,800 1,274,256 2.3738 2.360 2.360 2.370 2.350 2.410 536,800 2.3738 -1.67%
2023-09-11 0 2.400 2.390 2.410 2.320 2.420 690,000 1,648,692 2.3894 2.400 2.390 2.410 2.320 2.420 690,000 2.3894 -0.83%
2023-09-07 0 2.420 2.410 2.420 2.400 2.500 730,800 1,768,368 2.4198 2.420 2.410 2.420 2.400 2.500 730,800 2.4198 -1.22%
2023-09-06 0 2.450 2.450 2.460 2.390 2.700 4,258,800 10,748,280 2.5238 2.450 2.450 2.460 2.390 2.700 4,258,800 2.5238 3.38%
2023-09-05 0 2.370 2.360 2.370 2.350 2.390 462,000 1,093,232 2.3663 2.370 2.360 2.370 2.350 2.390 462,000 2.3663 -0.42%
2023-09-04 0 2.380 2.380 2.410 2.340 2.500 1,617,200 3,923,155 2.4259 2.380 2.380 2.410 2.340 2.500 1,617,200 2.4259 2.15%
2023-08-31 0 2.330 2.320 2.330 2.320 2.430 530,000 1,257,408 2.3725 2.330 2.320 2.330 2.320 2.430 530,000 2.3725 -4.51%
2023-08-30 0 2.440 2.430 2.440 2.400 2.440 616,800 1,492,668 2.4200 2.440 2.430 2.440 2.400 2.440 616,800 2.4200 0.41%
2023-08-29 0 2.430 2.420 2.430 2.360 2.460 876,400 2,116,241 2.4147 2.430 2.420 2.430 2.360 2.460 876,400 2.4147 2.97%
2023-08-28 0 2.360 2.360 2.370 2.360 2.580 579,600 1,406,659 2.4269 2.360 2.360 2.370 2.360 2.580 579,600 2.4269 -0.84%
2023-08-25 0 2.380 2.380 2.390 2.350 2.420 1,346,400 3,199,067 2.3760 2.380 2.380 2.390 2.350 2.420 1,346,400 2.3760 0.85%
2023-08-24 0 2.360 2.370 2.380 2.360 2.450 1,063,600 2,531,927 2.3805 2.360 2.370 2.380 2.360 2.450 1,063,600 2.3805 0.00%
2023-08-23 0 2.360 2.360 2.370 2.350 2.440 862,800 2,070,528 2.3998 2.360 2.360 2.370 2.350 2.440 862,800 2.3998 0.43%
2023-08-22 0 2.350 2.350 2.370 2.340 2.430 639,600 1,512,672 2.3650 2.350 2.350 2.370 2.340 2.430 639,600 2.3650 0.00%
2023-08-21 0 2.350 2.350 2.370 2.350 2.510 723,200 1,730,400 2.3927 2.350 2.350 2.370 2.350 2.510 723,200 2.3927 -4.47%
2023-08-18 0 2.460 2.450 2.460 2.440 2.530 936,000 2,315,267 2.4736 2.460 2.450 2.460 2.440 2.530 936,000 2.4736 -1.99%
2023-08-17 0 2.510 2.490 2.510 2.360 2.510 772,400 1,886,358 2.4422 2.510 2.490 2.510 2.360 2.510 772,400 2.4422 2.87%
2023-08-16 0 2.440 2.400 2.440 2.370 2.450 662,000 1,595,371 2.4099 2.440 2.400 2.440 2.370 2.450 662,000 2.4099 1.24%
2023-08-15 0 2.410 2.400 2.410 2.340 2.480 891,200 2,128,064 2.3879 2.410 2.400 2.410 2.340 2.480 891,200 2.3879 -0.82%
2023-08-14 0 2.430 2.430 2.450 2.390 2.550 1,482,000 3,598,984 2.4285 2.430 2.430 2.450 2.390 2.550 1,482,000 2.4285 -3.95%
2023-08-11 0 2.530 2.530 2.540 2.490 2.710 2,900,050 7,394,584 2.5498 2.530 2.530 2.540 2.490 2.710 2,900,050 2.5498 -4.17%
2023-08-10 0 2.640 2.640 2.650 2.460 2.890 12,265,200 33,774,471 2.7537 2.640 2.640 2.650 2.460 2.890 12,265,200 2.7537 10.00%
2023-08-09 0 2.400 2.400 2.420 2.390 2.590 3,564,800 8,765,492 2.4589 2.400 2.400 2.420 2.390 2.590 3,564,800 2.4589 -6.61%
2023-08-08 0 2.570 2.570 2.590 2.510 2.610 1,483,600 3,777,312 2.5460 2.570 2.570 2.590 2.510 2.610 1,483,600 2.5460 -1.15%
2023-08-07 0 2.600 2.590 2.600 2.560 2.690 1,036,800 2,690,616 2.5951 2.600 2.590 2.600 2.560 2.690 1,036,800 2.5951 -2.26%
2023-08-04 0 2.660 2.650 2.660 2.660 2.840 1,788,000 4,855,184 2.7154 2.660 2.650 2.660 2.660 2.840 1,788,000 2.7154 -5.67%
2023-08-03 0 2.820 2.800 2.820 2.770 2.900 709,200 2,002,792 2.8240 2.820 2.800 2.820 2.770 2.900 709,200 2.8240 -3.09%
2023-08-02 0 2.910 2.900 2.910 2.890 2.970 1,208,400 3,509,976 2.9046 2.910 2.900 2.910 2.890 2.970 1,208,400 2.9046 -0.34%
2023-08-01 0 2.920 2.920 2.940 2.910 2.990 1,986,000 5,862,287 2.9518 2.920 2.920 2.940 2.910 2.990 1,986,000 2.9518 0.69%
2023-07-31 0 2.900 2.900 2.910 2.880 2.940 1,367,600 3,970,783 2.9035 2.900 2.900 2.910 2.880 2.940 1,367,600 2.9035 0.00%
2023-07-28 0 2.900 2.890 2.900 2.830 2.950 2,097,200 6,043,208 2.8816 2.900 2.890 2.900 2.830 2.950 2,097,200 2.8816 1.05%
2023-07-27 0 2.870 2.870 2.890 2.870 3.020 1,651,600 4,793,064 2.9021 2.870 2.870 2.890 2.870 3.020 1,651,600 2.9021 -1.71%
2023-07-26 0 2.920 2.920 2.960 2.830 3.020 2,489,200 7,237,800 2.9077 2.920 2.920 2.960 2.830 3.020 2,489,200 2.9077 -1.35%
2023-07-25 0 2.960 2.950 2.960 2.920 3.140 1,836,400 5,495,012 2.9923 2.960 2.950 2.960 2.920 3.140 1,836,400 2.9923 -1.66%
2023-07-24 0 3.010 3.010 3.040 3.000 3.200 1,540,800 4,687,392 3.0422 3.010 3.010 3.040 3.000 3.200 1,540,800 3.0422 -1.95%
2023-07-21 0 3.070 3.060 3.080 3.000 3.120 1,506,400 4,605,280 3.0571 3.070 3.060 3.080 3.000 3.120 1,506,400 3.0571 2.33%
2023-07-20 0 3.000 3.000 3.010 3.000 3.340 3,384,000 10,416,172 3.0781 3.000 3.000 3.010 3.000 3.340 3,384,000 3.0781 -6.54%
2023-07-19 0 3.210 3.200 3.210 3.130 3.480 8,596,400 28,472,304 3.3121 3.210 3.200 3.210 3.130 3.480 8,596,400 3.3121 1.58%
2023-07-18 0 3.160 3.160 3.170 2.980 3.280 3,498,400 11,035,984 3.1546 3.160 3.160 3.170 2.980 3.280 3,498,400 3.1546 3.27%
2023-07-14 0 3.060 3.060 3.100 3.020 3.280 6,842,000 21,660,056 3.1657 3.060 3.060 3.100 3.020 3.280 6,842,000 3.1657 0.00%
2023-07-13 0 3.060 3.060 3.080 2.950 3.360 7,303,800 22,871,046 3.1314 3.060 3.060 3.080 2.950 3.360 7,303,800 3.1314 -3.77%
2023-07-12 0 3.180 3.180 3.190 2.700 3.490 27,406,400 88,422,980 3.2264 3.180 3.180 3.190 2.700 3.490 27,406,400 3.2264 20.00%
2023-07-11 0 2.650 2.650 2.660 2.590 2.750 1,707,200 4,555,948 2.6687 2.650 2.650 2.660 2.590 2.750 1,707,200 2.6687 1.15%
2023-07-10 0 2.620 2.620 2.630 2.620 2.850 1,447,600 3,888,736 2.6863 2.620 2.620 2.630 2.620 2.850 1,447,600 2.6863 -2.24%
2023-07-07 0 2.680 2.650 2.680 2.650 2.880 3,014,000 8,264,324 2.7420 2.680 2.650 2.680 2.650 2.880 3,014,000 2.7420 -3.94%
2023-07-06 0 2.790 2.780 2.790 2.590 3.200 15,806,000 46,019,596 2.9115 2.790 2.780 2.790 2.590 3.200 15,806,000 2.9115 8.14%
2023-07-05 0 2.580 2.560 2.580 2.520 2.670 1,112,000 2,906,348 2.6136 2.580 2.560 2.580 2.520 2.670 1,112,000 2.6136 0.00%
2023-07-04 0 2.580 2.550 2.580 2.490 2.700 1,968,400 5,116,172 2.5992 2.580 2.550 2.580 2.490 2.700 1,968,400 2.5992 2.38%
2023-07-03 0 2.520 2.520 2.550 2.410 2.700 2,696,400 7,007,104 2.5987 2.520 2.520 2.550 2.410 2.700 2,696,400 2.5987 4.56%
2023-06-30 0 2.410 2.410 2.420 2.370 2.460 830,000 1,995,840 2.4046 2.410 2.410 2.420 2.370 2.460 830,000 2.4046 0.42%
2023-06-29 0 2.400 2.400 2.420 2.380 2.530 664,000 1,624,676 2.4468 2.400 2.400 2.420 2.380 2.530 664,000 2.4468 -0.41%
2023-06-28 0 2.410 2.400 2.410 2.360 2.540 1,243,600 3,017,424 2.4264 2.410 2.400 2.410 2.360 2.540 1,243,600 2.4264 -2.43%
2023-06-27 0 2.470 2.470 2.490 2.410 2.720 1,892,000 4,711,368 2.4902 2.470 2.470 2.490 2.410 2.720 1,892,000 2.4902 -2.76%
2023-06-26 0 2.540 2.540 2.560 2.360 2.890 4,742,800 12,576,528 2.6517 2.540 2.540 2.560 2.360 2.890 4,742,800 2.6517 5.39%
2023-06-23 0 2.410 2.410 2.500 2.300 2.740 384,800 989,128 2.5705 2.410 2.410 2.500 2.300 2.740 384,800 2.5705 -10.07%
2023-06-21 0 2.680 2.650 2.680 1.940 2.770 17,258,800 44,246,688 2.5637 2.680 2.650 2.680 1.940 2.770 17,258,800 2.5637 38.14%
2023-06-20 0 1.940 1.940 1.970 1.940 1.980 86,400 168,524 1.9505 1.940 1.940 1.970 1.940 1.980 86,400 1.9505 -2.51%
2023-06-19 0 1.990 1.960 1.990 1.940 1.990 166,400 327,436 1.9678 1.990 1.960 1.990 1.940 1.990 166,400 1.9678 1.02%
2023-06-16 0 1.970 1.940 1.970 1.930 1.980 398,800 780,688 1.9576 1.970 1.940 1.970 1.930 1.980 398,800 1.9576 2.07%
2023-06-15 0 1.930 1.920 1.930 1.880 1.940 321,200 609,908 1.8988 1.930 1.920 1.930 1.880 1.940 321,200 1.8988 0.00%
2023-06-14 0 1.930 1.910 1.930 1.900 1.950 168,400 323,972 1.9238 1.930 1.910 1.930 1.900 1.950 168,400 1.9238 0.00%
2023-06-13 0 1.930 1.910 1.930 1.900 1.980 748,800 1,435,012 1.9164 1.930 1.910 1.930 1.900 1.980 748,800 1.9164 -3.02%
2023-06-12 0 1.990 1.960 1.990 1.960 2.000 85,600 169,324 1.9781 1.990 1.960 1.990 1.960 2.000 85,600 1.9781 -1.49%
2023-06-09 0 2.020 2.010 2.020 2.000 2.190 622,400 1,273,420 2.0460 2.020 2.010 2.020 2.000 2.190 622,400 2.0460 -0.49%
2023-06-08 0 2.030 2.020 2.040 2.020 2.090 22,800 46,428 2.0363 2.030 2.020 2.040 2.020 2.090 22,800 2.0363 -0.98%
2023-06-07 0 2.050 2.030 2.060 2.020 2.170 809,200 1,666,988 2.0600 2.050 2.030 2.060 2.020 2.170 809,200 2.0600 -6.39%
2023-06-06 0 2.190 2.190 2.210 2.140 2.250 115,200 254,828 2.2120 2.190 2.190 2.210 2.140 2.250 115,200 2.2120 -1.35%
2023-06-05 0 2.220 2.210 2.250 2.210 2.300 216,000 485,544 2.2479 2.220 2.210 2.250 2.210 2.300 216,000 2.2479 -1.33%
2023-06-02 0 2.250 2.250 2.260 2.230 2.300 236,800 534,436 2.2569 2.250 2.250 2.260 2.230 2.300 236,800 2.2569 0.00%
2023-06-01 0 2.250 2.200 2.260 2.110 2.260 47,300 104,051 2.1998 2.250 2.200 2.260 2.110 2.260 47,300 2.1998 1.35%
2023-05-31 0 2.220 2.200 2.220 2.170 2.250 107,600 237,792 2.2100 2.220 2.200 2.220 2.170 2.250 107,600 2.2100 0.00%
2023-05-30 0 2.220 2.210 2.230 2.120 2.270 175,200 386,676 2.2071 2.220 2.210 2.230 2.120 2.270 175,200 2.2071 -2.20%
2023-05-29 0 2.270 2.250 2.280 2.240 2.350 256,000 581,284 2.2706 2.270 2.250 2.280 2.240 2.350 256,000 2.2706 -5.42%
2023-05-25 0 2.400 2.400 2.420 2.330 2.420 276,000 657,404 2.3819 2.400 2.400 2.420 2.330 2.420 276,000 2.3819 -0.83%
2023-05-24 0 2.420 2.400 2.420 2.370 2.500 692,800 1,670,480 2.4112 2.420 2.400 2.420 2.370 2.500 692,800 2.4112 -3.20%
2023-05-23 0 2.500 2.480 2.500 2.440 2.510 148,800 368,516 2.4766 2.500 2.480 2.500 2.440 2.510 148,800 2.4766 -0.40%
2023-05-22 0 2.510 2.480 2.520 2.430 2.520 58,400 145,312 2.4882 2.510 2.480 2.520 2.430 2.520 58,400 2.4882 0.80%
2023-05-19 0 2.490 2.450 2.500 2.430 2.510 184,800 458,344 2.4802 2.490 2.450 2.500 2.430 2.510 184,800 2.4802 -0.80%
2023-05-18 0 2.510 2.510 2.540 2.440 2.530 88,800 223,004 2.5113 2.510 2.510 2.540 2.440 2.530 88,800 2.5113 0.40%
2023-05-17 0 2.500 2.480 2.500 2.480 2.560 89,600 223,916 2.4991 2.500 2.480 2.500 2.480 2.560 89,600 2.4991 -0.79%
2023-05-16 0 2.520 2.460 2.520 2.450 2.550 112,800 284,836 2.5251 2.520 2.460 2.520 2.450 2.550 112,800 2.5251 -0.40%
2023-05-15 0 2.530 2.520 2.550 2.410 2.530 311,600 769,748 2.4703 2.530 2.520 2.550 2.410 2.530 311,600 2.4703 0.40%
2023-05-12 0 2.520 2.510 2.530 2.520 2.550 118,800 300,520 2.5296 2.520 2.510 2.530 2.520 2.550 118,800 2.5296 -1.56%
2023-05-11 0 2.560 2.550 2.590 2.540 2.620 86,000 220,648 2.5657 2.560 2.550 2.590 2.540 2.620 86,000 2.5657 0.79%
2023-05-10 0 2.540 2.540 2.560 2.540 2.560 97,600 248,900 2.5502 2.540 2.540 2.560 2.540 2.560 97,600 2.5502 -0.78%
2023-05-09 0 2.560 2.550 2.560 2.550 2.630 771,200 1,998,564 2.5915 2.560 2.550 2.560 2.550 2.630 771,200 2.5915 -3.76%
2023-05-08 0 2.660 2.640 2.660 2.630 2.730 70,400 187,628 2.6652 2.660 2.640 2.660 2.630 2.730 70,400 2.6652 1.14%
2023-05-05 0 2.630 2.620 2.640 2.630 2.710 264,000 699,936 2.6513 2.630 2.620 2.640 2.630 2.710 264,000 2.6513 -2.95%
2023-05-04 0 2.710 2.680 2.710 2.620 2.720 115,200 306,800 2.6632 2.710 2.680 2.710 2.620 2.720 115,200 2.6632 2.65%
2023-05-03 0 2.640 2.640 2.820 2.600 2.640 60,400 157,888 2.6140 2.640 2.640 2.820 2.600 2.640 60,400 2.6140 -1.12%
2023-05-02 0 2.670 2.670 2.730 2.650 2.740 38,400 102,892 2.6795 2.670 2.670 2.730 2.650 2.740 38,400 2.6795 0.00%
2023-04-28 0 2.670 2.670 2.680 2.670 2.750 131,200 354,240 2.7000 2.670 2.670 2.680 2.670 2.750 131,200 2.7000 0.00%
2023-04-27 0 2.670 2.660 2.680 2.640 2.670 23,200 61,312 2.6428 2.670 2.660 2.680 2.640 2.670 23,200 2.6428 0.00%
2023-04-26 0 2.670 2.670 2.680 2.640 2.720 144,400 384,652 2.6638 2.670 2.670 2.680 2.640 2.720 144,400 2.6638 1.14%
2023-04-25 0 2.640 2.640 2.700 2.620 2.690 504,800 1,336,416 2.6474 2.640 2.640 2.700 2.620 2.690 504,800 2.6474 -0.75%
2023-04-24 0 2.660 2.640 2.670 2.640 2.690 269,200 717,236 2.6643 2.660 2.640 2.670 2.640 2.690 269,200 2.6643 -0.75%
2023-04-21 0 2.680 2.680 2.700 2.680 2.750 462,400 1,259,630 2.7241 2.680 2.680 2.700 2.680 2.750 462,400 2.7241 -2.55%
2023-04-20 0 2.750 2.750 2.800 2.720 2.800 63,600 175,972 2.7669 2.750 2.750 2.800 2.720 2.800 63,600 2.7669 -1.43%
2023-04-19 0 2.790 2.770 2.800 2.750 2.790 348,000 967,136 2.7791 2.790 2.770 2.800 2.750 2.790 348,000 2.7791 0.00%
2023-04-18 0 2.790 2.780 2.820 2.780 2.820 101,600 283,704 2.7924 2.790 2.780 2.820 2.780 2.820 101,600 2.7924 -1.06%
2023-04-17 0 2.820 2.820 2.830 2.740 2.840 374,800 1,046,380 2.7918 2.820 2.820 2.830 2.740 2.840 374,800 2.7918 0.71%
2023-04-14 0 2.800 2.800 2.820 2.800 2.880 538,800 1,516,040 2.8137 2.800 2.800 2.820 2.800 2.880 538,800 2.8137 -1.41%
2023-04-13 0 2.840 2.840 2.860 2.810 2.890 456,800 1,302,172 2.8506 2.840 2.840 2.860 2.810 2.890 456,800 2.8506 0.00%
2023-04-12 0 2.840 2.820 2.850 2.820 2.870 160,800 455,968 2.8356 2.840 2.820 2.850 2.820 2.870 160,800 2.8356 -1.05%
2023-04-11 0 2.870 2.840 2.870 2.800 2.880 429,200 1,220,632 2.8440 2.870 2.840 2.870 2.800 2.880 429,200 2.8440 -0.69%
2023-04-06 0 2.890 2.880 2.890 2.760 2.990 3,256,800 9,538,804 2.9289 2.890 2.880 2.890 2.760 2.990 3,256,800 2.9289 2.85%
2023-04-04 0 2.810 2.810 2.830 2.790 2.900 683,200 1,940,176 2.8398 2.810 2.810 2.830 2.790 2.900 683,200 2.8398 -1.75%
2023-04-03 0 2.860 2.860 2.870 2.720 2.870 4,063,200 11,468,508 2.8225 2.860 2.860 2.870 2.720 2.870 4,063,200 2.8225 7.12%
2023-03-31 0 2.670 2.670 2.690 2.530 2.700 345,200 915,116 2.6510 2.670 2.670 2.690 2.530 2.700 345,200 2.6510 0.00%
2023-03-30 0 2.670 2.670 2.700 2.630 2.720 560,800 1,491,416 2.6594 2.670 2.670 2.700 2.630 2.720 560,800 2.6594 -0.74%
2023-03-29 0 2.690 2.680 2.700 2.630 2.720 344,000 918,260 2.6694 2.690 2.680 2.700 2.630 2.720 344,000 2.6694 -0.37%
2023-03-28 0 2.700 2.670 2.700 2.650 2.810 1,494,800 4,073,728 2.7253 2.700 2.670 2.700 2.650 2.810 1,494,800 2.7253 1.89%
2023-03-27 0 2.650 2.640 2.650 2.600 2.690 332,397 882,664 2.6555 2.650 2.640 2.650 2.600 2.690 332,397 2.6555 -0.38%
2023-03-24 0 2.660 2.660 2.680 2.650 2.750 498,000 1,331,720 2.6741 2.660 2.660 2.680 2.650 2.750 498,000 2.6741 -1.85%
2023-03-23 0 2.710 2.720 2.740 2.670 2.750 71,200 193,000 2.7107 2.710 2.720 2.740 2.670 2.750 71,200 2.7107 0.37%
2023-03-22 0 2.700 2.700 2.710 2.670 2.810 305,200 833,168 2.7299 2.700 2.700 2.710 2.670 2.810 305,200 2.7299 1.12%
2023-03-21 0 2.670 2.660 2.710 2.620 2.690 527,000 1,404,366 2.6648 2.670 2.660 2.710 2.620 2.690 527,000 2.6648 1.91%
2023-03-20 0 2.620 2.620 2.630 2.600 2.700 623,600 1,637,520 2.6259 2.620 2.620 2.630 2.600 2.700 623,600 2.6259 -1.87%
2023-03-17 0 2.670 2.670 2.690 2.660 2.800 821,188 2,209,216 2.6903 2.670 2.670 2.690 2.660 2.800 821,188 2.6903 0.75%
2023-03-16 0 2.650 2.650 2.680 2.650 2.690 229,600 612,692 2.6685 2.650 2.650 2.680 2.650 2.690 229,600 2.6685 -2.93%
2023-03-15 0 2.730 2.730 2.750 2.700 2.780 302,800 827,108 2.7315 2.730 2.730 2.750 2.700 2.780 302,800 2.7315 0.37%
2023-03-14 0 2.720 2.700 2.720 2.660 2.720 624,800 1,680,448 2.6896 2.720 2.700 2.720 2.660 2.720 624,800 2.6896 -0.37%
2023-03-13 0 2.730 2.720 2.740 2.700 2.780 615,600 1,689,240 2.7441 2.730 2.720 2.740 2.700 2.780 615,600 2.7441 -1.80%
2023-03-10 0 2.780 2.780 2.800 2.780 2.860 546,400 1,531,392 2.8027 2.780 2.780 2.800 2.780 2.860 546,400 2.8027 -2.46%
2023-03-09 0 2.850 2.840 2.850 2.830 2.900 492,800 1,406,928 2.8550 2.850 2.840 2.850 2.830 2.900 492,800 2.8550 -1.72%
2023-03-08 0 2.900 2.860 2.920 2.850 2.950 834,400 2,416,648 2.8963 2.900 2.860 2.920 2.850 2.950 834,400 2.8963 -1.36%
2023-03-07 0 2.940 2.910 2.940 2.890 3.060 2,202,400 6,542,816 2.9708 2.940 2.910 2.940 2.890 3.060 2,202,400 2.9708 0.34%
2023-03-06 0 2.930 2.930 2.940 2.890 3.040 1,696,400 5,035,008 2.9681 2.930 2.930 2.940 2.890 3.040 1,696,400 2.9681 1.38%
2023-03-03 0 2.890 2.890 2.920 2.890 2.940 366,400 1,065,068 2.9068 2.890 2.890 2.920 2.890 2.940 366,400 2.9068 0.00%
2023-03-02 0 2.890 2.870 2.890 2.860 2.900 29,200 83,972 2.8758 2.890 2.870 2.890 2.860 2.900 29,200 2.8758 -0.34%
2023-03-01 0 2.900 2.900 2.910 2.830 2.900 686,800 1,976,248 2.8775 2.900 2.900 2.910 2.830 2.900 686,800 2.8775 2.11%
2023-02-28 0 2.840 2.840 2.850 2.810 2.860 382,015 1,086,858 2.8451 2.840 2.840 2.850 2.810 2.860 382,015 2.8451 -0.35%
2023-02-27 0 2.850 2.830 2.850 2.810 2.880 445,200 1,265,056 2.8415 2.850 2.830 2.850 2.810 2.880 445,200 2.8415 -0.70%
2023-02-24 0 2.870 2.870 2.900 2.860 2.890 272,000 781,000 2.8713 2.870 2.870 2.900 2.860 2.890 272,000 2.8713 -1.37%
2023-02-23 0 2.910 2.910 2.920 2.860 3.000 986,400 2,888,148 2.9280 2.910 2.910 2.920 2.860 3.000 986,400 2.9280 1.75%
2023-02-22 0 2.860 2.860 2.870 2.850 2.910 356,000 1,020,812 2.8674 2.860 2.860 2.870 2.850 2.910 356,000 2.8674 -1.38%
2023-02-21 0 2.900 2.900 2.910 2.890 2.930 483,200 1,405,424 2.9086 2.900 2.900 2.910 2.890 2.930 483,200 2.9086 0.69%
2023-02-20 0 2.880 2.880 2.890 2.850 2.910 873,200 2,502,128 2.8655 2.880 2.880 2.890 2.850 2.910 873,200 2.8655 0.00%
2023-02-17 0 2.880 2.870 2.880 2.870 2.990 1,020,800 2,976,408 2.9158 2.880 2.870 2.880 2.870 2.990 1,020,800 2.9158 -1.37%
2023-02-16 0 2.920 2.890 2.940 2.880 3.060 2,487,200 7,381,216 2.9677 2.920 2.890 2.940 2.880 3.060 2,487,200 2.9677 -0.68%
2023-02-15 0 2.940 2.940 2.950 2.920 3.060 1,566,000 4,650,544 2.9697 2.940 2.940 2.950 2.920 3.060 1,566,000 2.9697 -2.33%
2023-02-14 0 3.010 3.010 3.030 3.010 3.120 1,978,400 6,047,660 3.0568 3.010 3.010 3.030 3.010 3.120 1,978,400 3.0568 -3.83%
2023-02-13 0 3.130 3.110 3.130 3.060 3.320 7,227,600 23,000,556 3.1823 3.130 3.110 3.130 3.060 3.320 7,227,600 3.1823 4.33%
2023-02-10 0 3.000 2.990 3.000 2.940 3.060 1,776,800 5,323,828 2.9963 3.000 2.990 3.000 2.940 3.060 1,776,800 2.9963 0.00%
2023-02-09 0 3.000 3.000 3.020 2.920 3.280 13,733,200 42,271,028 3.0780 3.000 3.000 3.020 2.920 3.280 13,733,200 3.0780 -3.85%
2023-02-08 0 3.120 3.120 3.150 2.870 3.300 20,189,600 63,938,180 3.1669 3.120 3.120 3.150 2.870 3.300 20,189,600 3.1669 11.43%
2023-02-07 0 2.800 2.800 2.810 2.780 2.820 93,200 260,504 2.7951 2.800 2.800 2.810 2.780 2.820 93,200 2.7951 0.00%
2023-02-06 0 2.800 2.770 2.800 2.750 2.850 586,800 1,644,855 2.8031 2.800 2.770 2.800 2.750 2.850 586,800 2.8031 0.00%
2023-02-03 0 2.800 2.800 2.840 2.790 2.870 202,000 567,744 2.8106 2.800 2.800 2.840 2.790 2.870 202,000 2.8106 -2.44%
2023-02-02 0 2.870 2.850 2.870 2.850 2.890 278,800 798,004 2.8623 2.870 2.850 2.870 2.850 2.890 278,800 2.8623 0.35%
2023-02-01 0 2.860 2.860 2.880 2.790 2.880 434,800 1,240,316 2.8526 2.860 2.860 2.880 2.790 2.880 434,800 2.8526 0.70%
2023-01-31 0 2.840 2.800 2.830 2.770 2.850 757,200 2,113,304 2.7909 2.840 2.800 2.830 2.770 2.850 757,200 2.7909 -0.70%
2023-01-30 0 2.860 2.860 2.880 2.840 2.920 521,200 1,501,784 2.8814 2.860 2.860 2.880 2.840 2.920 521,200 2.8814 -1.38%
2023-01-27 0 2.900 2.870 2.890 2.820 2.900 222,400 635,320 2.8567 2.900 2.870 2.890 2.820 2.900 222,400 2.8567 0.69%
2023-01-26 0 2.880 2.870 2.880 2.820 2.880 171,200 488,148 2.8513 2.880 2.870 2.880 2.820 2.880 171,200 2.8513 1.41%
2023-01-20 0 2.840 2.830 2.860 2.780 2.860 98,000 277,940 2.8361 2.840 2.830 2.860 2.780 2.860 98,000 2.8361 1.79%
2023-01-19 0 2.790 2.750 2.790 2.750 2.790 201,600 557,164 2.7637 2.790 2.750 2.790 2.750 2.790 201,600 2.7637 0.72%
2023-01-18 0 2.770 2.770 2.790 2.770 2.810 417,600 1,161,236 2.7807 2.770 2.770 2.790 2.770 2.810 417,600 2.7807 -1.07%
2023-01-17 0 2.800 2.780 2.800 2.780 2.820 208,400 581,056 2.7882 2.800 2.780 2.800 2.780 2.820 208,400 2.7882 -0.71%
2023-01-16 0 2.820 2.820 2.840 2.810 2.880 562,400 1,593,276 2.8330 2.820 2.820 2.840 2.810 2.880 562,400 2.8330 0.71%
2023-01-13 0 2.800 2.790 2.800 2.790 2.820 477,200 1,337,820 2.8035 2.800 2.790 2.800 2.790 2.820 477,200 2.8035 -1.06%
2023-01-12 0 2.830 2.820 2.830 2.810 2.910 743,200 2,108,872 2.8376 2.830 2.820 2.830 2.810 2.910 743,200 2.8376 -0.35%
2023-01-11 0 2.840 2.840 2.850 2.810 3.000 2,607,200 7,568,444 2.9029 2.840 2.840 2.850 2.810 3.000 2,607,200 2.9029 0.71%
2023-01-10 0 2.820 2.810 2.830 2.780 2.850 421,200 1,186,796 2.8177 2.820 2.810 2.830 2.780 2.850 421,200 2.8177 0.36%
2023-01-09 0 2.810 2.790 2.810 2.760 2.850 322,800 901,276 2.7921 2.810 2.790 2.810 2.760 2.850 322,800 2.7921 0.72%
2023-01-06 0 2.790 2.790 2.830 2.790 2.850 814,000 2,292,392 2.8162 2.790 2.790 2.830 2.790 2.850 814,000 2.8162 -0.71%
2023-01-05 0 2.810 2.790 2.800 2.780 2.820 578,800 1,620,192 2.7992 2.810 2.790 2.800 2.780 2.820 578,800 2.7992 0.00%
2023-01-04 0 2.810 2.810 2.820 2.760 2.850 484,000 1,356,108 2.8019 2.810 2.810 2.820 2.760 2.850 484,000 2.8019 0.36%
2023-01-03 0 2.800 2.800 2.810 2.710 2.840 443,200 1,231,212 2.7780 2.800 2.800 2.810 2.710 2.840 443,200 2.7780 1.82%
2022-12-30 0 2.750 2.740 2.750 2.730 2.770 124,400 342,680 2.7547 2.750 2.740 2.750 2.730 2.770 124,400 2.7547 -0.72%
2022-12-29 0 2.770 2.750 2.760 2.710 2.820 449,600 1,249,100 2.7782 2.770 2.750 2.760 2.710 2.820 449,600 2.7782 0.73%
2022-12-28 0 2.750 2.730 2.740 2.710 2.770 439,200 1,206,804 2.7477 2.750 2.730 2.740 2.710 2.770 439,200 2.7477 1.48%
2022-12-23 0 2.710 2.710 2.720 2.700 2.790 418,400 1,141,712 2.7288 2.710 2.710 2.720 2.700 2.790 418,400 2.7288 0.00%
2022-12-22 0 2.710 2.710 2.720 2.700 2.840 888,000 2,428,056 2.7343 2.710 2.710 2.720 2.700 2.840 888,000 2.7343 -1.45%
2022-12-21 0 2.750 2.730 2.740 2.710 2.800 675,200 1,845,932 2.7339 2.750 2.730 2.740 2.710 2.800 675,200 2.7339 0.00%
2022-12-20 0 2.750 2.750 2.770 2.710 2.960 4,278,000 12,216,180 2.8556 2.750 2.750 2.770 2.710 2.960 4,278,000 2.8556 1.85%
2022-12-19 0 2.700 2.700 2.720 2.680 2.790 1,051,600 2,873,136 2.7322 2.700 2.700 2.720 2.680 2.790 1,051,600 2.7322 -3.23%
2022-12-16 0 2.790 2.790 2.840 2.780 2.850 1,325,200 3,710,376 2.7999 2.790 2.790 2.840 2.780 2.850 1,325,200 2.7999 -2.11%
2022-12-15 0 2.850 2.850 2.870 2.820 2.900 338,400 964,852 2.8512 2.850 2.850 2.870 2.820 2.900 338,400 2.8512 -1.38%
2022-12-14 0 2.890 2.870 2.880 2.840 3.060 1,156,800 3,338,896 2.8863 2.890 2.870 2.880 2.840 3.060 1,156,800 2.8863 -1.03%
2022-12-13 0 2.920 2.920 2.950 2.870 2.980 1,782,000 5,199,552 2.9178 2.920 2.920 2.950 2.870 2.980 1,782,000 2.9178 0.69%
2022-12-12 0 2.900 2.900 2.920 2.870 3.010 3,018,400 8,834,228 2.9268 2.900 2.900 2.920 2.870 3.010 3,018,400 2.9268 -1.69%
2022-12-09 0 2.950 2.950 2.960 2.850 3.180 7,993,201 23,654,354 2.9593 2.950 2.950 2.960 2.850 3.180 7,993,201 2.9593 -6.05%
2022-12-08 0 3.140 3.130 3.140 2.630 3.170 16,414,400 49,551,800 3.0188 3.140 3.130 3.140 2.630 3.170 16,414,400 3.0188 20.77%
2022-12-07 0 2.600 2.590 2.600 2.560 2.710 1,005,600 2,676,360 2.6615 2.600 2.590 2.600 2.560 2.710 1,005,600 2.6615 -3.70%
2022-12-06 0 2.700 2.700 2.710 2.660 2.730 696,000 1,873,072 2.6912 2.700 2.700 2.710 2.660 2.730 696,000 2.6912 -0.37%
2022-12-05 0 2.710 2.700 2.710 2.660 2.730 1,093,200 2,960,344 2.7080 2.710 2.700 2.710 2.660 2.730 1,093,200 2.7080 1.88%
2022-12-02 0 2.660 2.660 2.700 2.620 2.730 1,110,800 2,977,132 2.6802 2.660 2.660 2.700 2.620 2.730 1,110,800 2.6802 0.00%
2022-12-01 0 2.660 2.660 2.680 2.660 2.770 1,096,800 2,951,988 2.6915 2.660 2.660 2.680 2.660 2.770 1,096,800 2.6915 0.00%
2022-11-30 0 2.660 2.650 2.660 2.610 2.820 2,656,400 7,125,960 2.6826 2.660 2.650 2.660 2.610 2.820 2,656,400 2.6826 1.92%
2022-11-29 0 2.610 2.590 2.610 2.530 2.610 1,448,000 3,732,580 2.5777 2.610 2.590 2.610 2.530 2.610 1,448,000 2.5777 1.16%
2022-11-28 0 2.580 2.580 2.610 2.470 2.750 2,461,600 6,497,012 2.6393 2.580 2.580 2.610 2.470 2.750 2,461,600 2.6393 1.98%
2022-11-25 0 2.530 2.520 2.530 2.520 2.550 426,800 1,080,788 2.5323 2.530 2.520 2.530 2.520 2.550 426,800 2.5323 -1.56%
2022-11-24 0 2.570 2.570 2.580 2.530 2.610 652,400 1,673,856 2.5657 2.570 2.570 2.580 2.530 2.610 652,400 2.5657 0.39%
2022-11-23 0 2.560 2.520 2.560 2.500 2.610 344,800 879,940 2.5520 2.560 2.520 2.560 2.500 2.610 344,800 2.5520 0.79%
2022-11-22 0 2.540 2.540 2.550 2.540 2.660 627,600 1,631,252 2.5992 2.540 2.540 2.550 2.540 2.660 627,600 2.5992 -2.31%
2022-11-21 0 2.600 2.580 2.590 2.420 2.650 1,004,800 2,560,656 2.5484 2.600 2.580 2.590 2.420 2.650 1,004,800 2.5484 -1.52%
2022-11-18 0 2.640 2.640 2.670 2.600 2.730 1,714,000 4,591,352 2.6787 2.640 2.640 2.670 2.600 2.730 1,714,000 2.6787 -1.12%
2022-11-17 0 2.670 2.670 2.680 2.620 2.690 880,400 2,339,228 2.6570 2.670 2.670 2.680 2.620 2.690 880,400 2.6570 -1.48%
2022-11-16 0 2.710 2.710 2.720 2.650 2.840 1,976,400 5,366,364 2.7152 2.710 2.710 2.720 2.650 2.840 1,976,400 2.7152 -1.81%
2022-11-15 0 2.760 2.760 2.770 2.690 2.770 1,546,400 4,234,240 2.7381 2.760 2.760 2.770 2.690 2.770 1,546,400 2.7381 4.15%
2022-11-14 0 2.650 2.640 2.650 2.610 2.690 1,459,200 3,866,616 2.6498 2.650 2.640 2.650 2.610 2.690 1,459,200 2.6498 0.76%
2022-11-11 0 2.630 2.630 2.640 2.570 2.700 780,000 2,042,320 2.6184 2.630 2.630 2.640 2.570 2.700 780,000 2.6184 2.73%
2022-11-10 0 2.560 2.560 2.570 2.530 2.660 455,200 1,168,104 2.5661 2.560 2.560 2.570 2.530 2.660 455,200 2.5661 -4.12%
2022-11-09 0 2.670 2.650 2.660 2.640 2.710 507,997 1,355,935 2.6692 2.670 2.650 2.660 2.640 2.710 507,997 2.6692 0.38%
2022-11-08 0 2.660 2.660 2.690 2.640 2.780 689,197 1,837,925 2.6668 2.660 2.660 2.690 2.640 2.780 689,197 2.6668 -1.85%
2022-11-07 0 2.710 2.710 2.730 2.630 2.780 1,624,800 4,400,904 2.7086 2.710 2.710 2.730 2.630 2.780 1,624,800 2.7086 4.23%
2022-11-04 0 2.600 2.600 2.610 2.560 2.660 1,329,600 3,484,832 2.6210 2.600 2.600 2.610 2.560 2.660 1,329,600 2.6210 1.56%
2022-11-03 0 2.560 2.560 2.570 2.550 2.630 306,400 789,884 2.5780 2.560 2.560 2.570 2.550 2.630 306,400 2.5780 -3.03%
2022-11-02 0 2.640 2.610 2.640 2.520 2.680 1,196,000 3,108,112 2.5988 2.640 2.610 2.640 2.520 2.680 1,196,000 2.5988 2.72%
2022-11-01 0 2.570 2.570 2.580 2.420 2.590 477,600 1,213,556 2.5409 2.570 2.570 2.580 2.420 2.590 477,600 2.5409 2.80%
2022-10-31 0 2.500 2.500 2.540 2.480 2.690 800,812 2,041,727 2.5496 2.500 2.500 2.540 2.480 2.690 800,812 2.5496 -3.85%
2022-10-28 0 2.600 2.550 2.600 2.550 2.820 1,741,197 4,665,360 2.6794 2.600 2.550 2.600 2.550 2.820 1,741,197 2.6794 -8.13%
2022-10-27 0 2.830 2.820 2.830 2.820 2.930 818,800 2,342,624 2.8610 2.830 2.820 2.830 2.820 2.930 818,800 2.8610 -1.74%
2022-10-26 0 2.880 2.860 2.880 2.840 2.920 939,200 2,703,552 2.8786 2.880 2.860 2.880 2.840 2.920 939,200 2.8786 0.70%
2022-10-25 0 2.860 2.850 2.860 2.830 2.920 746,800 2,141,828 2.8680 2.860 2.850 2.860 2.830 2.920 746,800 2.8680 -0.69%
2022-10-24 0 2.880 2.870 2.880 2.840 2.980 1,133,600 3,292,244 2.9042 2.880 2.870 2.880 2.840 2.980 1,133,600 2.9042 -0.69%
2022-10-21 0 2.900 2.880 2.900 2.860 2.980 1,298,800 3,762,272 2.8967 2.900 2.880 2.900 2.860 2.980 1,298,800 2.8967 -1.36%
2022-10-20 0 2.940 2.940 2.980 2.900 3.180 4,205,197 12,731,042 3.0275 2.940 2.940 2.980 2.900 3.180 4,205,197 3.0275 2.44%
2022-10-19 0 2.870 2.860 2.870 2.850 2.900 1,302,000 3,725,892 2.8617 2.870 2.860 2.870 2.850 2.900 1,302,000 2.8617 -1.37%
2022-10-18 0 2.910 2.900 2.910 2.870 3.000 982,400 2,866,340 2.9177 2.910 2.900 2.910 2.870 3.000 982,400 2.9177 -0.68%
2022-10-17 0 2.930 2.930 2.960 2.850 3.010 993,200 2,927,148 2.9472 2.930 2.930 2.960 2.850 3.010 993,200 2.9472 0.00%
2022-10-14 0 2.930 2.910 2.930 2.900 3.020 1,011,603 2,972,440 2.9383 2.930 2.910 2.930 2.900 3.020 1,011,603 2.9383 0.00%
2022-10-13 0 2.930 2.920 2.940 2.820 3.080 2,114,400 6,255,364 2.9585 2.930 2.920 2.940 2.820 3.080 2,114,400 2.9585 0.34%
2022-10-12 0 2.920 2.900 2.920 2.860 2.960 1,310,400 3,806,448 2.9048 2.920 2.900 2.920 2.860 2.960 1,310,400 2.9048 -0.34%
2022-10-11 0 2.930 2.930 2.960 2.930 3.190 2,990,800 9,149,580 3.0592 2.930 2.930 2.960 2.930 3.190 2,990,800 3.0592 -6.98%
2022-10-10 0 3.150 3.130 3.150 2.920 3.160 3,209,600 9,904,748 3.0860 3.150 3.130 3.150 2.920 3.160 3,209,600 3.0860 8.62%
2022-10-07 0 2.900 2.900 2.980 2.750 2.920 243,200 687,340 2.8262 2.900 2.900 2.980 2.750 2.920 243,200 2.8262 -0.68%
2022-10-06 0 2.920 2.900 2.950 2.900 2.940 182,400 531,856 2.9159 2.920 2.900 2.950 2.900 2.940 182,400 2.9159 -2.01%
2022-10-05 0 2.980 2.980 3.030 2.950 3.020 222,800 664,352 2.9818 2.980 2.980 3.030 2.950 3.020 222,800 2.9818 1.36%
2022-10-03 0 2.940 2.940 2.990 2.910 3.010 256,400 753,964 2.9406 2.940 2.940 2.990 2.910 3.010 256,400 2.9406 -2.65%
2022-09-30 0 3.020 3.020 3.070 2.970 3.130 412,800 1,254,612 3.0393 3.020 3.020 3.070 2.970 3.130 412,800 3.0393 -3.51%
2022-09-29 0 3.130 3.130 3.150 3.060 3.260 440,800 1,388,076 3.1490 3.130 3.130 3.150 3.060 3.260 440,800 3.1490 -0.95%
2022-09-28 0 3.160 3.160 3.200 3.160 3.440 6,595,200 21,607,852 3.2763 3.160 3.160 3.200 3.160 3.440 6,595,200 3.2763 0.96%
2022-09-27 0 3.130 3.130 3.140 2.960 3.170 2,536,800 7,841,088 3.0909 3.130 3.130 3.140 2.960 3.170 2,536,800 3.0909 5.74%
2022-09-26 0 2.960 2.950 2.960 2.930 3.250 698,800 2,074,372 2.9685 2.960 2.950 2.960 2.930 3.250 698,800 2.9685 -1.99%
2022-09-23 0 3.020 3.020 3.030 3.010 3.130 474,000 1,444,364 3.0472 3.020 3.020 3.030 3.010 3.130 474,000 3.0472 -1.63%
2022-09-22 0 3.070 3.060 3.070 3.050 3.250 801,198 2,491,345 3.1095 3.070 3.060 3.070 3.050 3.250 801,198 3.1095 -4.06%
2022-09-21 0 3.200 3.160 3.200 2.950 3.290 2,824,800 8,925,840 3.1598 3.200 3.160 3.200 2.950 3.290 2,824,800 3.1598 4.58%
2022-09-20 0 3.060 3.060 3.070 3.000 3.180 1,252,000 3,871,912 3.0926 3.060 3.060 3.070 3.000 3.180 1,252,000 3.0926 -2.24%
2022-09-19 0 3.130 3.120 3.140 2.910 3.190 2,248,400 6,995,448 3.1113 3.130 3.120 3.140 2.910 3.190 2,248,400 3.1113 4.33%
2022-09-16 0 3.000 3.000 3.010 2.980 3.290 3,546,400 10,917,392 3.0784 3.000 3.000 3.010 2.980 3.290 3,546,400 3.0784 -10.18%
2022-09-15 0 3.340 3.340 3.350 3.100 3.400 12,536,000 41,343,136 3.2980 3.340 3.340 3.350 3.100 3.400 12,536,000 3.2980 8.44%
2022-09-14 0 3.080 3.050 3.080 2.830 3.280 5,991,600 18,776,936 3.1339 3.080 3.050 3.080 2.830 3.280 5,991,600 3.1339 5.84%
2022-09-13 0 2.910 2.880 2.920 2.880 2.970 457,600 1,345,012 2.9393 2.910 2.880 2.920 2.880 2.970 457,600 2.9393 2.11%
2022-09-09 0 2.850 2.860 2.870 2.830 2.880 273,600 780,108 2.8513 2.850 2.860 2.870 2.830 2.880 273,600 2.8513 0.00%
2022-09-08 0 2.850 2.850 2.870 2.820 2.950 408,000 1,175,572 2.8813 2.850 2.850 2.870 2.820 2.950 408,000 2.8813 -1.04%
2022-09-07 0 2.880 2.870 2.910 2.810 2.940 1,101,600 3,178,480 2.8853 2.880 2.870 2.910 2.810 2.940 1,101,600 2.8853 -1.71%
2022-09-06 0 2.930 2.920 2.930 2.930 3.140 4,112,400 12,382,080 3.0109 2.930 2.920 2.930 2.930 3.140 4,112,400 3.0109 -5.18%
2022-09-05 0 3.090 3.070 3.090 2.790 3.300 9,720,000 30,332,148 3.1206 3.090 3.070 3.090 2.790 3.300 9,720,000 3.1206 11.96%
2022-09-02 0 2.760 2.750 2.760 2.700 2.870 1,002,400 2,791,444 2.7848 2.760 2.750 2.760 2.700 2.870 1,002,400 2.7848 1.47%
2022-09-01 0 2.720 2.720 2.750 2.690 2.840 1,170,800 3,227,984 2.7571 2.720 2.720 2.750 2.690 2.840 1,170,800 2.7571 -4.23%
2022-08-31 0 2.840 2.840 2.850 2.800 2.920 756,400 2,164,708 2.8619 2.840 2.840 2.850 2.800 2.920 756,400 2.8619 -3.73%
2022-08-30 0 2.950 2.940 2.950 2.940 3.070 351,600 1,043,412 2.9676 2.950 2.940 2.950 2.940 3.070 351,600 2.9676 -1.34%
2022-08-29 0 2.990 2.970 2.990 2.910 3.100 759,200 2,266,752 2.9857 2.990 2.970 2.990 2.910 3.100 759,200 2.9857 0.34%
2022-08-26 0 2.980 2.960 2.980 2.960 3.040 737,600 2,207,448 2.9927 2.980 2.960 2.980 2.960 3.040 737,600 2.9927 -2.61%
2022-08-25 0 3.060 3.010 3.060 2.910 3.100 1,260,800 3,811,072 3.0227 3.060 3.010 3.060 2.910 3.100 1,260,800 3.0227 2.34%
2022-08-24 0 2.990 2.970 2.990 2.910 3.260 3,418,400 10,339,036 3.0245 2.990 2.970 2.990 2.910 3.260 3,418,400 3.0245 -6.56%
2022-08-23 0 3.200 3.180 3.200 3.050 3.320 7,076,400 22,718,204 3.2104 3.200 3.180 3.200 3.050 3.320 7,076,400 3.2104 3.23%
2022-08-22 0 3.100 3.090 3.100 2.780 3.240 3,729,200 11,522,768 3.0899 3.100 3.090 3.100 2.780 3.240 3,729,200 3.0899 10.32%
2022-08-19 0 2.810 2.780 2.810 2.780 2.860 216,800 609,684 2.8122 2.810 2.780 2.810 2.780 2.860 216,800 2.8122 0.00%
2022-08-18 0 2.810 2.800 2.810 2.780 2.920 470,000 1,326,520 2.8224 2.810 2.800 2.810 2.780 2.920 470,000 2.8224 -3.77%
2022-08-17 0 2.920 2.890 2.920 2.880 2.960 439,600 1,275,464 2.9014 2.920 2.890 2.920 2.880 2.960 439,600 2.9014 -0.68%
2022-08-16 0 2.940 2.930 2.940 2.910 2.970 225,200 659,440 2.9282 2.940 2.930 2.940 2.910 2.970 225,200 2.9282 -0.68%
2022-08-15 0 2.960 2.930 2.960 2.930 3.030 308,000 913,676 2.9665 2.960 2.930 2.960 2.930 3.030 308,000 2.9665 -2.95%
2022-08-12 0 3.050 3.020 3.050 2.950 3.060 1,174,000 3,555,140 3.0282 3.050 3.020 3.050 2.950 3.060 1,174,000 3.0282 2.35%
2022-08-11 0 2.980 2.960 2.980 2.930 2.990 194,800 575,616 2.9549 2.980 2.960 2.980 2.930 2.990 194,800 2.9549 0.68%
2022-08-10 0 2.960 2.940 2.960 2.900 3.040 105,600 310,800 2.9432 2.960 2.940 2.960 2.900 3.040 105,600 2.9432 -1.33%
2022-08-09 0 3.000 2.960 3.000 2.960 3.050 372,800 1,124,700 3.0169 3.000 2.960 3.000 2.960 3.050 372,800 3.0169 1.69%
2022-08-08 0 2.950 2.900 2.950 2.920 2.960 104,400 307,832 2.9486 2.950 2.900 2.950 2.920 2.960 104,400 2.9486 0.34%
2022-08-05 0 2.940 2.920 2.940 2.860 2.940 712,800 2,074,084 2.9098 2.940 2.920 2.940 2.860 2.940 712,800 2.9098 3.89%
2022-08-04 0 2.830 2.810 2.830 2.800 2.840 142,800 402,976 2.8220 2.830 2.810 2.830 2.800 2.840 142,800 2.8220 1.80%
2022-08-03 0 2.780 2.780 2.790 2.710 2.930 376,000 1,063,944 2.8296 2.780 2.780 2.790 2.710 2.930 376,000 2.8296 0.00%
2022-08-02 0 2.780 2.750 2.780 2.730 2.890 510,400 1,424,004 2.7900 2.780 2.750 2.780 2.730 2.890 510,400 2.7900 -5.12%
2022-08-01 0 2.930 2.880 2.930 2.880 2.960 188,400 552,020 2.9300 2.930 2.880 2.930 2.880 2.960 188,400 2.9300 0.00%
2022-07-29 0 2.930 2.880 2.930 2.880 2.970 155,200 453,240 2.9204 2.930 2.880 2.930 2.880 2.970 155,200 2.9204 0.69%
2022-07-28 0 2.910 2.920 2.930 2.910 2.990 131,176 386,454 2.9461 2.910 2.920 2.930 2.910 2.990 131,176 2.9461 0.00%
2022-07-27 0 2.910 2.910 2.950 2.910 3.080 459,600 1,370,968 2.9830 2.910 2.910 2.950 2.910 3.080 459,600 2.9830 -2.02%
2022-07-26 0 2.970 2.960 2.970 2.910 3.000 193,200 570,704 2.9540 2.970 2.960 2.970 2.910 3.000 193,200 2.9540 0.34%
2022-07-25 0 2.960 2.900 2.960 2.930 2.990 188,400 556,208 2.9523 2.960 2.900 2.960 2.930 2.990 188,400 2.9523 0.34%
2022-07-22 0 2.950 2.950 2.980 2.930 3.000 479,600 1,420,032 2.9609 2.950 2.950 2.980 2.930 3.000 479,600 2.9609 0.34%
2022-07-21 0 2.940 2.920 2.940 2.920 3.010 364,000 1,075,544 2.9548 2.940 2.920 2.940 2.920 3.010 364,000 2.9548 -1.01%
2022-07-20 0 2.970 2.970 2.990 2.970 3.080 390,000 1,169,540 2.9988 2.970 2.970 2.990 2.970 3.080 390,000 2.9988 0.34%
2022-07-19 0 2.960 2.940 2.960 2.910 3.030 820,000 2,417,412 2.9481 2.960 2.940 2.960 2.910 3.030 820,000 2.9481 1.72%
2022-07-18 0 2.910 2.910 2.960 2.890 3.050 1,088,800 3,231,992 2.9684 2.910 2.910 2.960 2.890 3.050 1,088,800 2.9684 1.04%
2022-07-15 0 2.880 2.860 2.880 2.820 2.970 1,530,800 4,399,840 2.8742 2.880 2.860 2.880 2.820 2.970 1,530,800 2.8742 -4.64%
2022-07-14 0 3.020 3.030 3.040 3.000 3.080 586,400 1,781,656 3.0383 3.020 3.030 3.040 3.000 3.080 586,400 3.0383 -1.31%
2022-07-13 0 3.060 3.060 3.090 2.960 3.330 2,594,800 8,210,956 3.1644 3.060 3.060 3.090 2.960 3.330 2,594,800 3.1644 2.68%
2022-07-12 0 2.980 2.980 3.000 2.980 3.080 617,200 1,849,912 2.9973 2.980 2.980 3.000 2.980 3.080 617,200 2.9973 -1.97%
2022-07-11 0 3.040 3.020 3.040 3.010 3.090 428,000 1,298,340 3.0335 3.040 3.020 3.040 3.010 3.090 428,000 3.0335 -1.94%
2022-07-08 0 3.100 3.100 3.120 3.080 3.150 578,800 1,806,544 3.1212 3.100 3.100 3.120 3.080 3.150 578,800 3.1212 0.32%
2022-07-07 0 3.090 3.080 3.090 3.060 3.160 164,400 507,656 3.0879 3.090 3.080 3.090 3.060 3.160 164,400 3.0879 -0.32%
2022-07-06 0 3.100 3.070 3.100 3.000 3.160 615,600 1,898,268 3.0836 3.100 3.070 3.100 3.000 3.160 615,600 3.0836 -1.59%
2022-07-05 0 3.150 3.140 3.150 3.130 3.220 343,540 1,088,362 3.1681 3.150 3.140 3.150 3.130 3.220 343,540 3.1681 -0.94%
2022-07-04 0 3.180 3.150 3.180 3.110 3.260 507,200 1,609,508 3.1733 3.180 3.150 3.180 3.110 3.260 507,200 3.1733 -0.62%
2022-06-30 0 3.200 3.190 3.200 3.190 3.320 805,200 2,598,680 3.2274 3.200 3.190 3.200 3.190 3.320 805,200 3.2274 -2.44%
2022-06-29 0 3.280 3.240 3.280 3.220 3.440 1,506,000 5,013,228 3.3288 3.280 3.240 3.280 3.220 3.440 1,506,000 3.3288 -3.24%
2022-06-28 0 3.390 3.390 3.410 3.260 3.500 2,650,000 8,952,624 3.3783 3.390 3.390 3.410 3.260 3.500 2,650,000 3.3783 2.73%
2022-06-27 0 3.300 3.290 3.300 3.130 3.560 6,414,800 21,628,904 3.3717 3.300 3.290 3.300 3.130 3.560 6,414,800 3.3717 5.77%
2022-06-24 0 3.120 3.100 3.120 3.040 3.180 1,711,600 5,369,632 3.1372 3.120 3.100 3.120 3.040 3.180 1,711,600 3.1372 1.63%
2022-06-23 0 3.070 3.050 3.070 3.030 3.080 455,600 1,392,188 3.0557 3.070 3.050 3.070 3.030 3.080 455,600 3.0557 0.99%
2022-06-22 0 3.040 3.040 3.050 3.020 3.100 491,200 1,500,460 3.0547 3.040 3.040 3.050 3.020 3.100 491,200 3.0547 -0.98%
2022-06-21 0 3.070 3.060 3.070 3.000 3.070 743,600 2,254,016 3.0312 3.070 3.060 3.070 3.000 3.070 743,600 3.0312 0.66%
2022-06-20 0 3.050 3.030 3.050 2.930 3.070 1,084,800 3,250,408 2.9963 3.050 3.030 3.050 2.930 3.070 1,084,800 2.9963 -0.65%
2022-06-17 0 3.070 3.070 3.080 3.050 3.170 1,121,200 3,452,028 3.0789 3.070 3.070 3.080 3.050 3.170 1,121,200 3.0789 -0.32%
2022-06-16 0 3.080 3.080 3.110 3.020 3.320 2,735,200 8,564,960 3.1314 3.080 3.080 3.110 3.020 3.320 2,735,200 3.1314 -5.81%
2022-06-15 0 3.270 3.250 3.270 3.250 3.380 693,200 2,283,356 3.2939 3.270 3.250 3.270 3.250 3.380 693,200 3.2939 -1.21%
2022-06-14 0 3.310 3.300 3.310 3.140 3.330 1,572,400 5,119,712 3.2560 3.310 3.300 3.310 3.140 3.330 1,572,400 3.2560 1.85%
2022-06-13 0 3.250 3.230 3.250 3.200 3.370 1,180,800 3,833,652 3.2467 3.250 3.230 3.250 3.200 3.370 1,180,800 3.2467 -2.99%
2022-06-10 0 3.350 3.350 3.360 3.240 3.390 1,248,000 4,129,164 3.3086 3.350 3.350 3.360 3.240 3.390 1,248,000 3.3086 0.00%
2022-06-09 0 3.350 3.350 3.370 3.310 3.550 3,638,800 12,568,008 3.4539 3.350 3.350 3.370 3.310 3.550 3,638,800 3.4539 -2.05%
2022-06-08 0 3.420 3.370 3.410 3.240 3.500 3,450,800 11,732,228 3.3999 3.420 3.370 3.410 3.240 3.500 3,450,800 3.3999 3.95%
2022-06-07 0 3.290 3.280 3.290 3.240 3.390 1,220,800 4,050,904 3.3182 3.290 3.280 3.290 3.240 3.390 1,220,800 3.3182 0.92%
2022-06-06 0 3.260 3.260 3.300 3.240 3.380 1,394,000 4,549,176 3.2634 3.260 3.260 3.300 3.240 3.380 1,394,000 3.2634 -1.21%
2022-06-02 0 3.300 3.280 3.300 3.240 3.350 797,600 2,637,844 3.3072 3.300 3.280 3.300 3.240 3.350 797,600 3.3072 0.00%
2022-06-01 0 3.300 3.280 3.300 3.190 3.330 945,600 3,068,744 3.2453 3.300 3.280 3.300 3.190 3.330 945,600 3.2453 2.17%
2022-05-31 0 3.230 3.230 3.260 3.180 3.300 1,619,600 5,212,984 3.2187 3.230 3.230 3.260 3.180 3.300 1,619,600 3.2187 -0.92%
2022-05-30 0 3.260 3.260 3.270 3.190 3.390 1,112,000 3,666,544 3.2973 3.260 3.260 3.270 3.190 3.390 1,112,000 3.2973 1.24%
2022-05-27 0 3.220 3.190 3.220 3.190 3.310 882,400 2,853,316 3.2336 3.220 3.190 3.220 3.190 3.310 882,400 3.2336 -0.62%
2022-05-26 0 3.240 3.200 3.240 3.180 3.310 578,000 1,856,628 3.2122 3.240 3.200 3.240 3.180 3.310 578,000 3.2122 0.62%
2022-05-25 0 3.220 3.220 3.230 3.160 3.420 1,985,200 6,503,188 3.2758 3.220 3.220 3.230 3.160 3.420 1,985,200 3.2758 1.26%
2022-05-24 0 3.180 3.180 3.210 3.170 3.400 1,524,000 4,975,752 3.2649 3.180 3.180 3.210 3.170 3.400 1,524,000 3.2649 -6.47%
2022-05-23 0 3.400 3.390 3.400 3.090 3.600 4,424,400 15,384,180 3.4771 3.400 3.390 3.400 3.090 3.600 4,424,400 3.4771 6.25%
2022-05-20 0 3.200 3.180 3.190 3.130 3.270 1,065,200 3,384,252 3.1771 3.200 3.180 3.190 3.130 3.270 1,065,200 3.1771 0.95%
2022-05-19 0 3.170 3.170 3.190 3.100 3.240 984,400 3,103,896 3.1531 3.170 3.170 3.190 3.100 3.240 984,400 3.1531 -3.94%
2022-05-18 0 3.300 3.300 3.330 3.200 3.440 1,819,600 5,981,060 3.2870 3.300 3.300 3.330 3.200 3.440 1,819,600 3.2870 -2.08%
2022-05-17 0 3.370 3.370 3.390 2.920 3.530 6,254,800 21,050,796 3.3655 3.370 3.370 3.390 2.920 3.530 6,254,800 3.3655 17.42%
2022-05-16 0 2.870 2.870 2.890 2.840 3.040 574,400 1,669,916 2.9072 2.870 2.870 2.890 2.840 3.040 574,400 2.9072 0.00%
2022-05-13 0 2.870 2.810 2.870 2.770 2.890 318,400 903,348 2.8371 2.870 2.810 2.870 2.770 2.890 318,400 2.8371 2.14%
2022-05-12 0 2.810 2.810 2.850 2.700 2.930 862,000 2,449,160 2.8413 2.810 2.810 2.850 2.700 2.930 862,000 2.8413 -2.43%
2022-05-11 0 2.880 2.890 2.930 2.870 2.960 560,000 1,638,708 2.9263 2.880 2.890 2.930 2.870 2.960 560,000 2.9263 0.00%
2022-05-10 0 2.880 2.880 2.960 2.740 2.970 586,000 1,683,812 2.8734 2.880 2.880 2.960 2.740 2.970 586,000 2.8734 -3.03%
2022-05-06 0 2.970 2.970 2.990 2.960 3.030 531,600 1,586,192 2.9838 2.970 2.970 2.990 2.960 3.030 531,600 2.9838 -4.19%
2022-05-05 0 3.100 3.090 3.100 3.080 3.150 420,800 1,311,820 3.1174 3.100 3.090 3.100 3.080 3.150 420,800 3.1174 0.32%
2022-05-04 0 3.090 3.090 3.150 3.080 3.170 8,400 26,128 3.1105 3.090 3.090 3.150 3.080 3.170 8,400 3.1105 -2.52%
2022-05-03 0 3.170 3.170 3.200 3.130 3.200 54,800 173,648 3.1688 3.170 3.170 3.200 3.130 3.200 54,800 3.1688 -0.94%
2022-04-29 0 3.200 3.180 3.200 3.100 3.220 63,600 200,180 3.1475 3.200 3.180 3.200 3.100 3.220 63,600 3.1475 3.90%
2022-04-28 0 3.080 3.070 3.080 3.010 3.130 188,800 578,544 3.0643 3.080 3.070 3.080 3.010 3.130 188,800 3.0643 -0.65%
2022-04-27 0 3.100 3.070 3.100 2.950 3.130 991,600 3,024,508 3.0501 3.100 3.070 3.100 2.950 3.130 991,600 3.0501 1.31%
2022-04-26 0 3.060 3.050 3.060 3.030 3.180 916,000 2,811,268 3.0691 3.060 3.050 3.060 3.030 3.180 916,000 3.0691 -0.97%
2022-04-25 0 3.090 3.090 3.180 3.070 3.370 681,600 2,151,520 3.1566 3.090 3.090 3.180 3.070 3.370 681,600 3.1566 -7.49%
2022-04-22 0 3.340 3.330 3.340 3.220 3.370 392,800 1,301,820 3.3142 3.340 3.330 3.340 3.220 3.370 392,800 3.3142 0.00%
2022-04-21 0 3.340 3.340 3.390 3.300 3.550 1,093,200 3,676,992 3.3635 3.340 3.340 3.390 3.300 3.550 1,093,200 3.3635 -3.47%
2022-04-20 0 3.460 3.460 3.500 3.430 3.690 362,800 1,271,572 3.5049 3.460 3.460 3.500 3.430 3.690 362,800 3.5049 -3.62%
2022-04-19 0 3.590 3.580 3.600 3.540 3.660 337,600 1,209,240 3.5819 3.590 3.580 3.600 3.540 3.660 337,600 3.5819 0.28%
2022-04-14 0 3.580 3.560 3.580 3.480 3.670 526,000 1,879,536 3.5733 3.580 3.560 3.580 3.480 3.670 526,000 3.5733 1.99%
2022-04-13 0 3.510 3.510 3.550 3.510 3.730 1,005,200 3,652,488 3.6336 3.510 3.510 3.550 3.510 3.730 1,005,200 3.6336 -1.13%
2022-04-12 0 3.550 3.520 3.560 3.400 3.680 336,800 1,189,744 3.5325 3.550 3.520 3.560 3.400 3.680 336,800 3.5325 2.01%
2022-04-11 0 3.480 3.480 3.500 3.420 3.690 808,400 2,861,920 3.5402 3.480 3.480 3.500 3.420 3.690 808,400 3.5402 -6.20%
2022-04-08 0 3.710 3.710 3.720 3.610 3.770 631,200 2,328,680 3.6893 3.710 3.710 3.720 3.610 3.770 631,200 3.6893 0.27%
2022-04-07 0 3.700 3.690 3.700 3.610 3.840 968,000 3,559,196 3.6769 3.700 3.690 3.700 3.610 3.840 968,000 3.6769 -2.37%
2022-04-06 0 3.790 3.790 3.820 3.740 4.000 1,361,600 5,219,304 3.8332 3.790 3.790 3.820 3.740 4.000 1,361,600 3.8332 0.53%
2022-04-04 0 3.770 3.770 3.790 3.620 3.800 645,600 2,401,272 3.7194 3.770 3.770 3.790 3.620 3.800 645,600 3.7194 4.14%
2022-04-01 0 3.620 3.610 3.620 3.500 3.710 598,400 2,154,384 3.6002 3.620 3.610 3.620 3.500 3.710 598,400 3.6002 -2.43%
2022-03-31 0 3.710 3.710 3.730 3.700 3.860 305,600 1,138,596 3.7258 3.710 3.710 3.730 3.700 3.860 305,600 3.7258 -3.89%
2022-03-30 0 3.860 3.850 3.860 3.740 3.880 1,281,200 4,889,388 3.8163 3.860 3.850 3.860 3.740 3.880 1,281,200 3.8163 2.93%
2022-03-29 0 3.750 3.750 3.780 3.720 3.860 722,400 2,718,620 3.7633 3.750 3.750 3.780 3.720 3.860 722,400 3.7633 -1.83%
2022-03-28 0 3.820 3.820 3.860 3.750 3.980 549,600 2,115,964 3.8500 3.820 3.820 3.860 3.750 3.980 549,600 3.8500 -1.04%
2022-03-25 0 3.860 3.860 3.870 3.800 4.000 1,685,200 6,543,928 3.8832 3.860 3.860 3.870 3.800 4.000 1,685,200 3.8832 -3.26%
2022-03-24 0 3.990 3.990 4.000 3.960 4.250 2,272,400 9,189,424 4.0439 3.990 3.990 4.000 3.960 4.250 2,272,400 4.0439 -2.21%
2022-03-23 0 4.080 4.070 4.090 3.980 4.300 2,759,600 11,173,580 4.0490 4.080 4.070 4.090 3.980 4.300 2,759,600 4.0490 -0.73%
2022-03-22 0 4.110 4.100 4.120 4.010 4.340 6,005,600 25,197,380 4.1956 4.110 4.100 4.120 4.010 4.340 6,005,600 4.1956 2.49%
2022-03-21 0 4.010 3.990 4.010 3.900 4.200 2,506,000 10,068,520 4.0178 4.010 3.990 4.010 3.900 4.200 2,506,000 4.0178 0.25%
2022-03-18 0 4.000 4.000 4.010 3.490 4.280 11,091,600 44,746,276 4.0342 4.000 4.000 4.010 3.490 4.280 11,091,600 4.0342 16.96%
2022-03-17 0 3.420 3.410 3.420 3.330 3.510 1,764,800 6,042,316 3.4238 3.420 3.410 3.420 3.330 3.510 1,764,800 3.4238 3.95%
2022-03-16 0 3.290 3.290 3.300 3.140 3.380 1,580,800 5,158,504 3.2632 3.290 3.290 3.300 3.140 3.380 1,580,800 3.2632 5.79%
2022-03-15 0 3.110 3.100 3.130 3.050 3.460 1,831,200 5,977,052 3.2640 3.110 3.100 3.130 3.050 3.460 1,831,200 3.2640 -10.12%
2022-03-14 0 3.460 3.430 3.460 3.430 3.660 1,554,400 5,514,240 3.5475 3.460 3.430 3.460 3.430 3.660 1,554,400 3.5475 -7.24%
2022-03-11 0 3.730 3.720 3.730 3.460 3.770 1,014,800 3,710,520 3.6564 3.730 3.720 3.730 3.460 3.770 1,014,800 3.6564 -1.32%
2022-03-10 0 3.780 3.780 3.790 3.700 3.900 1,461,200 5,553,716 3.8008 3.780 3.780 3.790 3.700 3.900 1,461,200 3.8008 0.00%
2022-03-09 0 3.780 3.780 3.800 3.460 4.030 2,541,200 9,418,956 3.7065 3.780 3.780 3.800 3.460 4.030 2,541,200 3.7065 -3.08%
2022-03-08 0 3.900 3.900 3.920 3.860 4.180 1,996,800 7,885,268 3.9490 3.900 3.900 3.920 3.860 4.180 1,996,800 3.9490 -4.18%
2022-03-07 0 4.070 4.070 4.080 3.960 4.390 3,523,600 14,707,736 4.1741 4.070 4.070 4.080 3.960 4.390 3,523,600 4.1741 -0.97%
2022-03-04 0 4.110 4.100 4.110 4.090 4.440 3,244,400 13,670,524 4.2136 4.110 4.100 4.110 4.090 4.440 3,244,400 4.2136 -7.22%
2022-03-03 0 4.430 4.430 4.460 4.410 4.790 4,378,800 19,904,340 4.5456 4.430 4.430 4.460 4.410 4.790 4,378,800 4.5456 -4.73%
2022-03-02 0 4.650 4.640 4.650 4.610 4.920 6,408,000 30,653,312 4.7836 4.650 4.640 4.650 4.610 4.920 6,408,000 4.7836 1.09%
2022-03-01 0 4.600 4.600 4.610 4.470 4.970 5,567,200 26,036,000 4.6767 4.600 4.600 4.610 4.470 4.970 5,567,200 4.6767 -1.92%
2022-02-28 0 4.690 4.680 4.690 4.300 4.870 11,393,600 53,771,348 4.7194 4.690 4.680 4.690 4.300 4.870 11,393,600 4.7194 10.87%
2022-02-25 0 4.230 4.230 4.250 4.210 4.440 2,031,600 8,718,252 4.2913 4.230 4.230 4.250 4.210 4.440 2,031,600 4.2913 -4.73%
2022-02-24 0 4.440 4.420 4.440 3.940 4.500 9,591,600 41,694,612 4.3470 4.440 4.420 4.440 3.940 4.500 9,591,600 4.3470 12.98%
2022-02-23 0 3.930 3.920 3.930 3.900 4.050 1,139,600 4,517,052 3.9637 3.930 3.920 3.930 3.900 4.050 1,139,600 3.9637 -0.25%
2022-02-22 0 3.940 3.930 3.950 3.860 4.230 1,487,200 5,932,912 3.9893 3.940 3.930 3.950 3.860 4.230 1,487,200 3.9893 -5.06%
2022-02-21 0 4.150 4.130 4.150 4.050 4.240 795,600 3,273,060 4.1140 4.150 4.130 4.150 4.050 4.240 795,600 4.1140 0.00%
2022-02-18 0 4.150 4.130 4.160 4.110 4.270 765,200 3,173,388 4.1471 4.150 4.130 4.160 4.110 4.270 765,200 4.1471 -0.24%
2022-02-17 0 4.160 4.150 4.160 4.110 4.270 868,000 3,625,928 4.1773 4.160 4.150 4.160 4.110 4.270 868,000 4.1773 -1.65%
2022-02-16 0 4.230 4.230 4.240 4.170 4.310 1,193,600 5,027,744 4.2123 4.230 4.230 4.240 4.170 4.310 1,193,600 4.2123 0.48%
2022-02-15 0 4.210 4.210 4.230 4.210 4.480 835,800 3,604,136 4.3122 4.210 4.210 4.230 4.210 4.480 835,800 4.3122 -2.55%
2022-02-14 0 4.320 4.310 4.320 4.290 4.520 1,976,400 8,736,116 4.4202 4.320 4.310 4.320 4.290 4.520 1,976,400 4.4202 1.65%
2022-02-11 0 4.250 4.250 4.270 4.220 4.320 509,600 2,177,392 4.2727 4.250 4.250 4.270 4.220 4.320 509,600 4.2727 0.71%
2022-02-10 0 4.220 4.220 4.260 4.200 4.390 897,200 3,800,492 4.2359 4.220 4.220 4.260 4.200 4.390 897,200 4.2359 -2.54%
2022-02-09 0 4.330 4.310 4.330 4.300 4.420 529,600 2,300,080 4.3431 4.330 4.310 4.330 4.300 4.420 529,600 4.3431 -0.23%
2022-02-08 0 4.340 4.340 4.380 4.250 4.540 1,529,200 6,749,492 4.4137 4.340 4.340 4.380 4.250 4.540 1,529,200 4.4137 1.88%
2022-02-07 0 4.260 4.240 4.260 4.180 4.430 725,200 3,135,744 4.3240 4.260 4.240 4.260 4.180 4.430 725,200 4.3240 1.91%
2022-02-04 0 4.180 4.180 4.200 4.050 4.180 97,200 402,980 4.1459 4.180 4.180 4.200 4.050 4.180 97,200 4.1459 1.95%
2022-01-31 0 4.100 4.100 4.120 3.970 4.170 374,000 1,503,860 4.0210 4.100 4.100 4.120 3.970 4.170 374,000 4.0210 -2.15%
2022-01-28 0 4.190 4.190 4.200 4.060 4.240 145,600 603,396 4.1442 4.190 4.190 4.200 4.060 4.240 145,600 4.1442 0.72%
2022-01-27 0 4.160 4.160 4.180 4.090 4.250 311,200 1,287,648 4.1377 4.160 4.160 4.180 4.090 4.250 311,200 4.1377 -2.12%
2022-01-26 0 4.250 4.220 4.260 4.180 4.360 1,090,000 4,652,408 4.2683 4.250 4.220 4.260 4.180 4.360 1,090,000 4.2683 -0.47%
2022-01-25 0 4.270 4.260 4.270 4.200 4.490 1,298,400 5,582,840 4.2998 4.270 4.260 4.270 4.200 4.490 1,298,400 4.2998 -4.47%
2022-01-24 0 4.470 4.470 4.490 4.470 4.740 1,406,400 6,442,408 4.5808 4.470 4.470 4.490 4.470 4.740 1,406,400 4.5808 -2.40%
2022-01-21 0 4.580 4.580 4.630 4.380 4.700 1,537,600 7,017,436 4.5639 4.580 4.580 4.630 4.380 4.700 1,537,600 4.5639 1.33%
2022-01-20 0 4.520 4.520 4.530 4.460 4.640 1,016,000 4,590,008 4.5177 4.520 4.520 4.530 4.460 4.640 1,016,000 4.5177 -1.09%
2022-01-19 0 4.570 4.570 4.580 4.500 4.710 1,514,000 6,984,020 4.6130 4.570 4.570 4.580 4.500 4.710 1,514,000 4.6130 0.00%
2022-01-18 0 4.570 4.560 4.570 4.540 4.770 1,495,200 6,959,848 4.6548 4.570 4.560 4.570 4.540 4.770 1,495,200 4.6548 -2.14%
2022-01-17 0 4.670 4.660 4.670 4.600 4.910 2,850,800 13,561,844 4.7572 4.670 4.660 4.670 4.600 4.910 2,850,800 4.7572 1.74%
2022-01-14 0 4.590 4.590 4.630 4.550 4.750 2,083,200 9,661,752 4.6379 4.590 4.590 4.630 4.550 4.750 2,083,200 4.6379 -3.77%
2022-01-13 0 4.770 4.770 4.800 4.750 4.970 1,897,200 9,189,532 4.8437 4.770 4.770 4.800 4.750 4.970 1,897,200 4.8437 -2.45%
2022-01-12 0 4.890 4.880 4.890 4.780 4.980 2,194,400 10,688,632 4.8709 4.890 4.880 4.890 4.780 4.980 2,194,400 4.8709 2.52%
2022-01-11 0 4.770 4.740 4.780 4.710 4.930 1,429,600 6,855,716 4.7955 4.770 4.740 4.780 4.710 4.930 1,429,600 4.7955 -0.83%
2022-01-10 0 4.810 4.810 4.830 4.660 5.030 2,963,200 14,462,040 4.8805 4.810 4.810 4.830 4.660 5.030 2,963,200 4.8805 1.91%
2022-01-07 0 4.720 4.720 4.740 4.690 5.090 5,724,000 27,933,290 4.8800 4.720 4.720 4.740 4.690 5.090 5,724,000 4.8800 -4.45%
2022-01-06 0 4.940 4.920 4.940 4.510 5.450 14,311,600 73,007,612 5.1013 4.940 4.920 4.940 4.510 5.450 14,311,600 5.1013 8.10%
2022-01-05 0 4.570 4.570 4.590 4.470 4.850 3,688,400 17,121,336 4.6419 4.570 4.570 4.590 4.470 4.850 3,688,400 4.6419 -2.77%
2022-01-04 0 4.700 4.680 4.700 4.700 5.620 11,256,400 58,509,564 5.1979 4.700 4.680 4.700 4.700 5.620 11,256,400 5.1979 -12.96%
2022-01-03 0 5.400 5.390 5.400 5.200 5.520 1,530,000 8,211,184 5.3668 5.400 5.390 5.400 5.200 5.520 1,530,000 5.3668 2.66%
2021-12-31 0 5.260 5.260 5.280 5.180 5.590 1,426,800 7,636,176 5.3520 5.260 5.260 5.280 5.180 5.590 1,426,800 5.3520 -3.66%
2021-12-30 0 5.460 5.460 5.560 5.450 5.820 1,340,000 7,502,044 5.5985 5.460 5.460 5.560 5.450 5.820 1,340,000 5.5985 -5.04%
2021-12-29 0 5.750 5.750 5.790 5.610 5.940 1,975,600 11,312,352 5.7260 5.750 5.750 5.790 5.610 5.940 1,975,600 5.7260 -1.03%
2021-12-28 0 5.810 5.810 5.820 5.420 6.210 12,309,000 72,075,412 5.8555 5.810 5.810 5.820 5.420 6.210 12,309,000 5.8555 2.83%
2021-12-24 0 5.650 5.610 5.650 5.380 5.770 4,956,800 27,880,112 5.6246 5.650 5.610 5.650 5.380 5.770 4,956,800 5.6246 3.10%
2021-12-23 0 5.480 5.480 5.500 5.250 5.880 19,100,000 106,430,452 5.5723 5.480 5.480 5.500 5.250 5.880 19,100,000 5.5723 -3.52%
2021-12-22 0 5.680 5.680 5.690 5.000 5.800 24,586,400 135,021,376 5.4917 5.680 5.680 5.690 5.000 5.800 24,586,400 5.4917 16.16%
2021-12-21 0 4.890 4.890 4.910 4.560 4.950 4,176,709 19,942,890 4.7748 4.890 4.890 4.910 4.560 4.950 4,176,709 4.7748 0.00%
2021-12-20 0 4.890 4.880 4.890 4.860 5.390 7,748,800 39,640,296 5.1157 4.890 4.880 4.890 4.860 5.390 7,748,800 5.1157 -2.78%
2021-12-17 0 5.030 5.030 5.040 4.900 5.500 19,604,000 101,868,972 5.1963 5.030 5.030 5.040 4.900 5.500 19,604,000 5.1963 -0.59%
2021-12-16 0 5.060 5.050 5.060 4.100 5.150 26,514,400 125,136,376 4.7196 5.060 5.050 5.060 4.100 5.150 26,514,400 4.7196 23.41%
2021-12-15 0 4.100 4.100 4.140 4.080 4.290 1,989,200 8,329,412 4.1873 4.100 4.100 4.140 4.080 4.290 1,989,200 4.1873 -2.38%
2021-12-14 0 4.200 4.200 4.220 4.160 4.600 5,046,400 21,925,256 4.3447 4.200 4.200 4.220 4.160 4.600 5,046,400 4.3447 -0.71%
2021-12-13 0 4.230 4.220 4.230 4.220 4.670 3,609,200 15,941,524 4.4169 4.230 4.220 4.230 4.220 4.670 3,609,200 4.4169 -7.24%
2021-12-10 0 4.560 4.530 4.560 4.400 4.780 4,659,200 21,434,912 4.6006 4.560 4.530 4.560 4.400 4.780 4,659,200 4.6006 1.56%
2021-12-09 0 4.490 4.490 4.500 4.330 4.650 7,660,800 34,462,444 4.4985 4.490 4.490 4.500 4.330 4.650 7,660,800 4.4985 1.81%
2021-12-08 0 4.410 4.400 4.440 4.300 4.870 8,401,200 38,524,292 4.5856 4.410 4.400 4.440 4.300 4.870 8,401,200 4.5856 -1.56%
2021-12-07 0 4.480 4.480 4.490 3.910 4.650 10,767,600 47,108,092 4.3750 4.480 4.480 4.490 3.910 4.650 10,767,600 4.3750 13.42%
2021-12-06 0 3.950 3.950 3.980 3.870 4.420 3,400,000 13,738,780 4.0408 3.950 3.950 3.980 3.870 4.420 3,400,000 4.0408 -7.28%
2021-12-03 0 4.260 4.260 4.300 4.180 4.860 9,990,000 45,054,816 4.5100 4.260 4.260 4.300 4.180 4.860 9,990,000 4.5100 -2.96%
2021-12-02 0 4.390 4.390 4.420 4.150 4.800 14,574,000 66,597,016 4.5696 4.390 4.390 4.420 4.150 4.800 14,574,000 4.5696 4.77%
2021-12-01 0 4.190 4.190 4.200 3.280 4.390 14,926,600 60,624,458 4.0615 4.190 4.190 4.200 3.280 4.390 14,926,600 4.0615 27.36%
2021-11-30 0 3.290 3.290 3.310 3.290 3.420 349,600 1,163,384 3.3278 3.290 3.290 3.310 3.290 3.420 349,600 3.3278 -1.50%
2021-11-29 0 3.340 3.340 3.350 3.250 3.470 968,000 3,238,304 3.3454 3.340 3.340 3.350 3.250 3.470 968,000 3.3454 -4.57%
2021-11-26 0 3.500 3.500 3.510 3.500 3.730 536,400 1,900,680 3.5434 3.500 3.500 3.510 3.500 3.730 536,400 3.5434 -3.85%
2021-11-25 0 3.640 3.610 3.640 3.560 3.680 1,274,000 4,621,412 3.6275 3.640 3.610 3.640 3.560 3.680 1,274,000 3.6275 2.82%
2021-11-24 0 3.540 3.540 3.570 3.510 3.610 631,200 2,247,976 3.5614 3.540 3.540 3.570 3.510 3.610 631,200 3.5614 0.00%
2021-11-23 0 3.540 3.540 3.550 3.520 3.700 1,517,600 5,411,344 3.5657 3.540 3.540 3.550 3.520 3.700 1,517,600 3.5657 -2.75%
2021-11-22 0 3.640 3.600 3.640 3.570 3.680 642,000 2,317,580 3.6099 3.640 3.600 3.640 3.570 3.680 642,000 3.6099 0.83%
2021-11-19 0 3.610 3.610 3.650 3.570 3.740 1,193,078 4,366,012 3.6595 3.610 3.610 3.650 3.570 3.740 1,193,078 3.6595 0.56%
2021-11-18 0 3.590 3.590 3.600 3.570 3.750 1,964,800 7,103,536 3.6154 3.590 3.590 3.600 3.570 3.750 1,964,800 3.6154 -3.23%
2021-11-17 0 3.710 3.710 3.720 3.550 3.780 1,405,600 5,178,880 3.6845 3.710 3.710 3.720 3.550 3.780 1,405,600 3.6845 4.21%
2021-11-16 0 3.560 3.560 3.580 3.520 3.630 670,800 2,395,300 3.5708 3.560 3.560 3.580 3.520 3.630 670,800 3.5708 -0.56%
2021-11-15 0 3.580 3.560 3.580 3.500 3.640 1,263,600 4,493,856 3.5564 3.580 3.560 3.580 3.500 3.640 1,263,600 3.5564 0.85%
2021-11-12 0 3.550 3.540 3.550 3.500 3.780 2,074,000 7,478,312 3.6057 3.550 3.540 3.550 3.500 3.780 2,074,000 3.6057 -4.31%
2021-11-11 0 3.710 3.710 3.720 3.640 3.750 877,200 3,252,584 3.7079 3.710 3.710 3.720 3.640 3.750 877,200 3.7079 1.09%
2021-11-10 0 3.670 3.660 3.670 3.580 3.800 757,200 2,776,876 3.6673 3.670 3.660 3.670 3.580 3.800 757,200 3.6673 -1.08%
2021-11-09 0 3.710 3.710 3.750 3.630 3.900 1,512,000 5,710,828 3.7770 3.710 3.710 3.750 3.630 3.900 1,512,000 3.7770 3.34%
2021-11-08 0 3.590 3.590 3.630 3.580 3.660 584,000 2,114,712 3.6211 3.590 3.590 3.630 3.580 3.660 584,000 3.6211 0.28%
2021-11-05 0 3.580 3.580 3.600 3.580 3.710 841,200 3,039,441 3.6132 3.580 3.580 3.600 3.580 3.710 841,200 3.6132 -3.24%
2021-11-04 0 3.700 3.700 3.720 3.550 3.900 1,026,400 3,798,468 3.7008 3.700 3.700 3.720 3.550 3.900 1,026,400 3.7008 2.78%
2021-11-03 0 3.600 3.590 3.600 3.500 3.860 1,559,600 5,684,152 3.6446 3.600 3.590 3.600 3.500 3.860 1,559,600 3.6446 -2.17%
2021-11-02 0 3.680 3.680 3.720 3.680 3.930 1,069,200 4,044,500 3.7827 3.680 3.680 3.720 3.680 3.930 1,069,200 3.7827 -3.16%
2021-11-01 0 3.800 3.790 3.800 3.770 3.970 1,418,000 5,448,392 3.8423 3.800 3.790 3.800 3.770 3.970 1,418,000 3.8423 -4.28%
2021-10-29 0 3.970 3.970 3.980 3.970 4.170 1,566,400 6,296,540 4.0198 3.970 3.970 3.980 3.970 4.170 1,566,400 4.0198 -1.24%
2021-10-28 0 4.020 4.020 4.060 3.990 4.130 716,800 2,895,364 4.0393 4.020 4.020 4.060 3.990 4.130 716,800 4.0393 -1.23%
2021-10-27 0 4.070 4.070 4.080 3.940 4.320 1,507,600 6,156,064 4.0834 4.070 4.070 4.080 3.940 4.320 1,507,600 4.0834 -3.78%
2021-10-26 0 4.230 4.210 4.230 4.180 4.370 843,200 3,593,992 4.2623 4.230 4.210 4.230 4.180 4.370 843,200 4.2623 -1.63%
2021-10-25 0 4.300 4.300 4.320 4.280 4.430 1,106,800 4,797,520 4.3346 4.300 4.300 4.320 4.280 4.430 1,106,800 4.3346 -0.69%
2021-10-22 0 4.330 4.320 4.330 4.180 4.340 1,523,600 6,457,312 4.2382 4.330 4.320 4.330 4.180 4.340 1,523,600 4.2382 0.23%
2021-10-21 0 4.320 4.310 4.320 4.240 4.450 2,064,400 8,967,572 4.3439 4.320 4.310 4.320 4.240 4.450 2,064,400 4.3439 0.47%
2021-10-20 0 4.300 4.290 4.300 4.280 4.600 5,036,400 22,044,632 4.3771 4.300 4.290 4.300 4.280 4.600 5,036,400 4.3771 -7.73%
2021-10-19 0 4.660 4.600 4.660 4.570 4.850 1,262,800 5,855,656 4.6370 4.660 4.600 4.660 4.570 4.850 1,262,800 4.6370 -1.27%
2021-10-18 0 4.720 4.690 4.720 4.440 4.770 2,198,000 10,213,944 4.6469 4.720 4.690 4.720 4.440 4.770 2,198,000 4.6469 6.31%
2021-10-15 0 4.440 4.430 4.440 4.390 4.690 2,811,600 12,660,436 4.5029 4.440 4.430 4.440 4.390 4.690 2,811,600 4.5029 -6.13%
2021-10-12 0 4.730 4.730 4.740 4.600 4.940 2,007,600 9,595,828 4.7798 4.730 4.730 4.740 4.600 4.940 2,007,600 4.7798 0.21%
2021-10-11 0 4.720 4.690 4.720 4.420 4.910 3,764,800 17,577,872 4.6690 4.720 4.690 4.720 4.420 4.910 3,764,800 4.6690 2.83%
2021-10-08 0 4.590 4.590 4.640 4.290 4.970 8,907,600 42,046,568 4.7203 4.590 4.590 4.640 4.290 4.970 8,907,600 4.7203 8.00%
2021-10-07 0 4.250 4.230 4.250 4.090 4.300 833,200 3,497,120 4.1972 4.250 4.230 4.250 4.090 4.300 833,200 4.1972 1.92%
2021-10-06 0 4.170 4.180 4.190 4.080 4.290 798,800 3,301,572 4.1332 4.170 4.180 4.190 4.080 4.290 798,800 4.1332 -1.88%
2021-10-05 0 4.250 4.200 4.250 4.110 4.480 2,096,800 8,866,264 4.2285 4.250 4.200 4.250 4.110 4.480 2,096,800 4.2285 -0.47%
2021-10-04 0 4.270 4.260 4.270 4.220 4.430 973,480 4,177,778 4.2916 4.270 4.260 4.270 4.220 4.430 973,480 4.2916 -5.11%
2021-09-30 0 4.500 4.480 4.500 4.250 4.550 664,400 2,943,444 4.4302 4.500 4.480 4.500 4.250 4.550 664,400 4.4302 1.12%
2021-09-29 0 4.450 4.440 4.450 4.230 4.700 3,018,000 13,240,424 4.3872 4.450 4.440 4.450 4.230 4.700 3,018,000 4.3872 -6.12%
2021-09-28 0 4.740 4.740 4.750 4.670 4.960 2,215,600 10,622,396 4.7944 4.740 4.740 4.750 4.670 4.960 2,215,600 4.7944 3.04%
2021-09-27 0 4.600 4.580 4.600 4.560 4.950 1,269,200 5,958,096 4.6944 4.600 4.580 4.600 4.560 4.950 1,269,200 4.6944 -1.92%
2021-09-24 0 4.690 4.690 4.700 4.650 5.220 2,382,000 11,754,504 4.9347 4.690 4.690 4.700 4.650 5.220 2,382,000 4.9347 -3.70%
2021-09-23 0 4.870 4.870 4.900 4.870 5.170 2,856,400 14,232,040 4.9825 4.870 4.870 4.900 4.870 5.170 2,856,400 4.9825 1.46%
2021-09-21 0 4.800 4.780 4.800 4.550 4.860 989,200 4,645,112 4.6958 4.800 4.780 4.800 4.550 4.860 989,200 4.6958 -0.21%
2021-09-20 0 4.810 4.810 4.870 4.760 5.210 2,339,600 11,439,864 4.8897 4.810 4.810 4.870 4.760 5.210 2,339,600 4.8897 -9.93%
2021-09-17 0 5.340 5.230 5.340 4.940 5.460 1,917,492 10,006,058 5.2183 5.340 5.230 5.340 4.940 5.460 1,917,492 5.2183 0.95%
2021-09-16 0 5.290 5.290 5.330 5.230 6.350 6,297,600 35,924,820 5.7045 5.290 5.290 5.330 5.230 6.350 6,297,600 5.7045 -12.27%
2021-09-15 0 6.030 6.030 6.050 5.700 6.180 7,876,000 47,611,448 6.0451 6.030 6.030 6.050 5.700 6.180 7,876,000 6.0451 3.25%
2021-09-14 0 5.840 5.840 5.870 5.700 6.110 7,425,200 43,769,188 5.8947 5.840 5.840 5.870 5.700 6.110 7,425,200 5.8947 3.00%
2021-09-13 0 5.670 5.660 5.670 5.450 6.050 4,866,000 28,116,512 5.7782 5.670 5.660 5.670 5.450 6.050 4,866,000 5.7782 1.61%
2021-09-10 0 5.580 5.570 5.580 5.500 5.870 4,571,200 25,678,876 5.6175 5.580 5.570 5.580 5.500 5.870 4,571,200 5.6175 -4.94%
2021-09-09 0 5.870 5.800 5.870 5.250 6.190 13,080,418 76,934,138 5.8816 5.870 5.800 5.870 5.250 6.190 13,080,418 5.8816 10.34%
2021-09-08 0 5.320 5.250 5.320 5.120 5.500 3,509,200 18,689,996 5.3260 5.320 5.250 5.320 5.120 5.500 3,509,200 5.3260 2.11%
2021-09-07 0 5.210 5.190 5.210 5.050 5.280 2,327,200 11,982,624 5.1489 5.210 5.190 5.210 5.050 5.280 2,327,200 5.1489 -1.33%
2021-09-06 0 5.280 5.280 5.290 5.240 5.570 2,876,400 15,447,744 5.3705 5.280 5.280 5.290 5.240 5.570 2,876,400 5.3705 -1.49%
2021-09-03 0 5.360 5.350 5.360 5.200 5.680 5,641,600 30,983,908 5.4920 5.360 5.350 5.360 5.200 5.680 5,641,600 5.4920 1.90%
2021-09-02 0 5.260 5.260 5.290 5.100 5.500 3,939,600 20,737,740 5.2639 5.260 5.260 5.290 5.100 5.500 3,939,600 5.2639 -0.94%
2021-09-01 0 5.310 5.310 5.320 4.900 5.530 10,171,618 53,590,592 5.2686 5.310 5.310 5.320 4.900 5.530 10,171,618 5.2686 9.71%
2021-08-31 0 4.840 4.820 4.840 4.550 5.040 5,381,200 25,958,756 4.8240 4.840 4.820 4.840 4.550 5.040 5,381,200 4.8240 5.68%
2021-08-30 0 4.580 4.570 4.590 4.500 5.030 5,120,500 23,734,180 4.6351 4.580 4.570 4.590 4.500 5.030 5,120,500 4.6351 -7.85%
2021-08-27 0 4.970 4.960 4.970 4.160 5.100 12,563,000 61,589,462 4.9024 4.970 4.960 4.970 4.160 5.100 12,563,000 4.9024 14.25%
2021-08-26 0 4.350 4.340 4.350 4.250 4.440 905,600 3,937,988 4.3485 4.350 4.340 4.350 4.250 4.440 905,600 4.3485 0.46%
2021-08-25 0 4.330 4.320 4.330 4.270 4.410 1,430,800 6,233,924 4.3569 4.330 4.320 4.330 4.270 4.410 1,430,800 4.3569 0.93%
2021-08-24 0 4.290 4.290 4.300 4.170 4.420 1,479,600 6,369,536 4.3049 4.290 4.290 4.300 4.170 4.420 1,479,600 4.3049 2.39%
2021-08-23 0 4.190 4.160 4.200 4.070 4.270 1,321,600 5,569,012 4.2138 4.190 4.160 4.200 4.070 4.270 1,321,600 4.2138 3.97%
2021-08-20 0 4.030 4.020 4.030 3.860 4.170 1,180,400 4,743,884 4.0189 4.030 4.020 4.030 3.860 4.170 1,180,400 4.0189 -3.36%
2021-08-19 0 4.170 4.150 4.170 4.140 4.320 1,090,800 4,572,472 4.1919 4.170 4.150 4.170 4.140 4.320 1,090,800 4.1919 -3.47%
2021-08-18 0 4.320 4.320 4.340 4.210 4.420 1,017,600 4,414,312 4.3380 4.320 4.320 4.340 4.210 4.420 1,017,600 4.3380 0.70%
2021-08-17 0 4.290 4.270 4.290 4.110 4.530 2,119,700 9,146,736 4.3151 4.290 4.270 4.290 4.110 4.530 2,119,700 4.3151 1.66%
2021-08-16 0 4.220 4.220 4.240 4.190 4.400 1,116,800 4,758,780 4.2611 4.220 4.220 4.240 4.190 4.400 1,116,800 4.2611 -1.40%
2021-08-13 0 4.280 4.280 4.300 4.280 4.500 1,580,800 6,887,080 4.3567 4.280 4.280 4.300 4.280 4.500 1,580,800 4.3567 -4.89%
2021-08-12 0 4.500 4.450 4.500 4.430 4.710 1,711,600 7,745,652 4.5254 4.500 4.450 4.500 4.430 4.710 1,711,600 4.5254 -2.39%
2021-08-11 0 4.610 4.600 4.610 4.380 4.720 4,036,800 18,541,032 4.5930 4.610 4.600 4.610 4.380 4.720 4,036,800 4.5930 5.25%
2021-08-10 0 4.380 4.380 4.400 4.210 4.550 3,128,000 13,848,880 4.4274 4.380 4.380 4.400 4.210 4.550 3,128,000 4.4274 2.10%
2021-08-09 0 4.290 4.260 4.290 4.240 4.420 1,644,400 7,064,600 4.2962 4.290 4.260 4.290 4.240 4.420 1,644,400 4.2962 0.94%
2021-08-06 0 4.250 4.240 4.250 4.220 4.500 2,820,400 12,120,960 4.2976 4.250 4.240 4.250 4.220 4.500 2,820,400 4.2976 -3.41%
2021-08-05 0 4.400 4.400 4.430 4.350 4.580 1,526,400 6,795,444 4.4519 4.400 4.400 4.430 4.350 4.580 1,526,400 4.4519 -2.87%
2021-08-04 0 4.530 4.520 4.530 4.450 4.750 3,715,600 17,068,712 4.5938 4.530 4.520 4.530 4.450 4.750 3,715,600 4.5938 1.57%
2021-08-03 0 4.460 4.460 4.470 4.410 4.730 3,406,800 15,412,436 4.5240 4.460 4.460 4.470 4.410 4.730 3,406,800 4.5240 -4.29%
2021-08-02 0 4.660 4.650 4.660 4.450 4.920 3,808,400 17,539,532 4.6055 4.660 4.650 4.660 4.450 4.920 3,808,400 4.6055 0.22%
2021-07-30 0 4.650 4.620 4.650 4.570 4.860 3,003,400 14,167,592 4.7172 4.650 4.620 4.650 4.570 4.860 3,003,400 4.7172 -1.69%
2021-07-29 0 4.730 4.710 4.730 4.400 4.910 7,607,600 35,543,788 4.6721 4.730 4.710 4.730 4.400 4.910 7,607,600 4.6721 6.29%
2021-07-28 0 4.450 4.440 4.450 4.300 4.640 4,167,200 18,491,196 4.4373 4.450 4.440 4.450 4.300 4.640 4,167,200 4.4373 0.91%
2021-07-27 0 4.410 4.410 4.480 4.350 5.150 4,091,374 19,037,984 4.6532 4.410 4.410 4.480 4.350 5.150 4,091,374 4.6532 -10.55%
2021-07-26 0 4.930 4.920 4.930 4.750 5.400 3,948,800 20,155,640 5.1042 4.930 4.920 4.930 4.750 5.400 3,948,800 5.1042 -0.40%
2021-07-23 0 4.950 4.950 4.970 4.920 5.350 4,497,200 22,759,988 5.0609 4.950 4.950 4.970 4.920 5.350 4,497,200 5.0609 -7.99%
2021-07-22 0 5.380 5.370 5.380 5.310 5.620 4,096,400 22,118,476 5.3995 5.380 5.370 5.380 5.310 5.620 4,096,400 5.3995 -1.28%
2021-07-21 0 5.450 5.450 5.460 5.400 5.700 2,819,200 15,532,064 5.5094 5.450 5.450 5.460 5.400 5.700 2,819,200 5.5094 -0.73%
2021-07-20 0 5.490 5.440 5.490 5.190 5.580 2,893,600 15,690,576 5.4225 5.490 5.440 5.490 5.190 5.580 2,893,600 5.4225 1.29%
2021-07-19 0 5.420 5.420 5.430 5.380 5.750 1,801,200 9,895,216 5.4937 5.420 5.420 5.430 5.380 5.750 1,801,200 5.4937 -3.90%
2021-07-16 0 5.640 5.620 5.640 5.410 6.100 6,969,200 40,303,904 5.7831 5.640 5.620 5.640 5.410 6.100 6,969,200 5.7831 1.99%
2021-07-15 0 5.530 5.480 5.530 5.340 5.900 4,964,400 27,317,312 5.5026 5.530 5.480 5.530 5.340 5.900 4,964,400 5.5026 -5.47%
2021-07-14 0 5.850 5.850 5.890 5.830 6.160 4,673,400 28,075,442 6.0075 5.850 5.850 5.890 5.830 6.160 4,673,400 6.0075 -2.34%
2021-07-13 0 5.990 5.920 5.990 5.850 6.210 6,175,600 37,129,956 6.0124 5.990 5.920 5.990 5.850 6.210 6,175,600 6.0124 3.45%
2021-07-12 0 5.790 5.790 5.810 5.630 6.450 8,570,800 51,882,512 6.0534 5.790 5.790 5.810 5.630 6.450 8,570,800 6.0534 -3.02%
2021-07-09 0 5.970 5.970 6.000 4.620 6.340 19,543,800 111,862,502 5.7237 5.970 5.970 6.000 4.620 6.340 19,543,800 5.7237 21.84%
2021-07-08 0 4.900 4.900 4.910 4.860 5.500 4,457,200 22,396,412 5.0248 4.900 4.900 4.910 4.860 5.500 4,457,200 5.0248 -8.24%
2021-07-07 0 5.340 5.330 5.340 5.260 5.780 4,934,800 26,679,640 5.4064 5.340 5.330 5.340 5.260 5.780 4,934,800 5.4064 -4.64%
2021-07-06 0 5.600 5.580 5.600 5.500 6.090 4,000,800 22,874,796 5.7176 5.600 5.580 5.600 5.500 6.090 4,000,800 5.7176 -6.35%
2021-07-05 0 5.980 5.980 6.020 5.850 6.070 2,285,600 13,734,332 6.0091 5.980 5.980 6.020 5.850 6.070 2,285,600 6.0091 1.53%
2021-07-02 0 5.890 5.890 5.910 5.890 6.250 3,569,600 21,616,984 6.0559 5.890 5.890 5.910 5.890 6.250 3,569,600 6.0559 -2.64%
2021-06-30 0 6.050 6.010 6.050 5.960 6.220 2,460,000 14,897,092 6.0557 6.050 6.010 6.050 5.960 6.220 2,460,000 6.0557 0.00%
2021-06-29 0 6.050 6.040 6.050 5.980 6.300 3,967,200 24,271,656 6.1181 6.050 6.040 6.050 5.980 6.300 3,967,200 6.1181 0.67%
2021-06-28 0 6.010 6.010 6.050 6.000 6.250 3,773,200 22,848,464 6.0555 6.010 6.010 6.050 6.000 6.250 3,773,200 6.0555 -2.91%
2021-06-25 0 6.190 6.190 6.230 5.900 6.650 12,215,600 76,659,472 6.2755 6.190 6.190 6.230 5.900 6.650 12,215,600 6.2755 3.86%
2021-06-24 0 5.960 5.950 5.960 5.880 6.310 4,752,400 28,610,592 6.0202 5.960 5.950 5.960 5.880 6.310 4,752,400 6.0202 -3.56%
2021-06-23 0 6.180 6.180 6.190 6.060 6.470 5,087,200 31,642,980 6.2201 6.180 6.180 6.190 6.060 6.470 5,087,200 6.2201 -3.44%
2021-06-22 0 6.400 6.400 6.420 6.330 6.730 9,544,800 62,054,852 6.5014 6.400 6.400 6.420 6.330 6.730 9,544,800 6.5014 0.47%
2021-06-21 0 6.370 6.370 6.440 6.240 6.800 8,598,800 56,374,948 6.5561 6.370 6.370 6.440 6.240 6.800 8,598,800 6.5561 -0.16%
2021-06-18 0 6.380 6.380 6.410 5.960 6.860 12,509,400 81,136,575 6.4860 6.380 6.380 6.410 5.960 6.860 12,509,400 6.4860 -0.62%
2021-06-17 0 6.420 6.420 6.430 6.300 7.050 10,992,800 71,627,056 6.5158 6.420 6.420 6.430 6.300 7.050 10,992,800 6.5158 -8.29%
2021-06-16 0 7.000 7.000 7.010 5.650 7.130 25,740,800 172,014,848 6.6826 7.000 7.000 7.010 5.650 7.130 25,740,800 6.6826 22.81%
2021-06-15 0 5.700 5.700 5.720 5.420 6.280 5,382,000 31,224,176 5.8016 5.700 5.700 5.720 5.420 6.280 5,382,000 5.8016 -7.92%
2021-06-11 0 6.190 6.190 6.200 6.130 6.400 4,430,800 27,734,400 6.2595 6.190 6.190 6.200 6.130 6.400 4,430,800 6.2595 0.00%
2021-06-10 0 6.190 6.190 6.220 6.190 6.360 4,950,000 30,972,312 6.2570 6.190 6.190 6.220 6.190 6.360 4,950,000 6.2570 -2.21%
2021-06-09 0 6.330 6.330 6.340 6.050 6.480 10,786,000 68,154,012 6.3187 6.330 6.330 6.340 6.050 6.480 10,786,000 6.3187 5.50%
2021-06-08 0 6.000 6.000 6.010 5.980 6.380 5,268,870 32,496,253 6.1676 6.000 6.000 6.010 5.980 6.380 5,268,870 6.1676 -3.23%
2021-06-07 0 6.200 6.200 6.220 6.150 6.480 5,940,400 37,665,928 6.3406 6.200 6.200 6.220 6.150 6.480 5,940,400 6.3406 -0.48%
2021-06-04 0 6.230 6.210 6.230 6.000 6.610 14,023,200 88,380,896 6.3025 6.230 6.210 6.230 6.000 6.610 14,023,200 6.3025 5.24%
2021-06-03 0 5.920 5.920 5.940 5.880 7.010 18,348,800 115,386,620 6.2885 5.920 5.920 5.940 5.880 7.010 18,348,800 6.2885 -22.72%
2021-06-02 0 7.660 7.660 7.670 7.540 8.560 12,879,600 102,477,500 7.9566 7.660 7.660 7.670 7.540 8.560 12,879,600 7.9566 -9.46%
2021-06-01 0 8.460 8.450 8.460 7.990 8.750 14,563,200 122,800,708 8.4323 8.460 8.450 8.460 7.990 8.750 14,563,200 8.4323 3.42%
2021-05-31 0 8.180 8.180 8.200 7.920 8.580 11,051,600 91,408,240 8.2710 8.180 8.180 8.200 7.920 8.580 11,051,600 8.2710 2.25%
2021-05-28 0 8.000 8.000 8.030 7.860 8.880 12,602,800 105,799,012 8.3949 8.000 8.000 8.030 7.860 8.880 12,602,800 8.3949 -3.61%
2021-05-27 0 8.300 8.300 8.340 7.810 9.050 21,659,200 182,351,184 8.4191 8.300 8.300 8.340 7.810 9.050 21,659,200 8.4191 -7.68%
2021-05-26 0 8.990 8.920 8.990 7.690 9.200 36,991,200 318,499,774 8.6101 8.990 8.920 8.990 7.690 9.200 36,991,200 8.6101 17.36%
2021-05-25 0 7.660 7.660 7.690 6.720 7.750 18,262,800 132,172,944 7.2373 7.660 7.660 7.690 6.720 7.750 18,262,800 7.2373 4.08%
2021-05-24 0 7.360 7.360 7.370 6.870 8.040 37,112,000 279,472,540 7.5305 7.360 7.360 7.370 6.870 8.040 37,112,000 7.5305 7.13%
2021-05-21 0 6.870 6.870 6.880 6.800 10.38 46,584,800 397,903,488 8.5415 6.870 6.870 6.880 6.800 10.38 46,584,800 8.5415 -25.16%
2021-05-20 0 9.180 9.170 9.180 7.840 9.450 29,952,600 268,230,896 8.9552 9.180 9.170 9.180 7.840 9.450 29,952,600 8.9552 22.40%
2021-05-18 0 7.500 7.480 7.500 5.200 7.720 53,578,200 360,776,556 6.7336 7.500 7.480 7.500 5.200 7.720 53,578,200 6.7336 46.77%
2021-05-17 0 5.110 5.110 5.120 5.030 5.430 10,079,600 52,857,352 5.2440 5.110 5.110 5.120 5.030 5.430 10,079,600 5.2440 2.82%
2021-05-14 0 4.970 4.970 4.990 4.900 5.570 12,935,600 66,977,480 5.1778 4.970 4.970 4.990 4.900 5.570 12,935,600 5.1778 -7.62%
2021-05-13 0 5.380 5.350 5.380 5.230 6.400 19,180,800 111,195,716 5.7972 5.380 5.350 5.380 5.230 6.400 19,180,800 5.7972 -14.60%
2021-05-12 0 6.300 6.300 6.330 6.120 6.740 26,125,600 168,576,820 6.4526 6.300 6.300 6.330 6.120 6.740 26,125,600 6.4526 4.83%
2021-05-11 0 6.010 6.010 6.030 5.010 6.660 49,081,600 296,153,620 6.0339 6.010 6.010 6.030 5.010 6.660 49,081,600 6.0339 5.25%
2021-05-10 0 5.710 5.700 5.710 4.800 6.120 46,955,540 257,381,780 5.4814 5.710 5.700 5.710 4.800 6.120 46,955,540 5.4814 13.97%
2021-05-07 0 5.010 5.010 5.030 4.090 5.200 44,890,400 215,111,024 4.7919 5.010 5.010 5.030 4.090 5.200 44,890,400 4.7919 20.72%
2021-05-06 0 4.150 4.150 4.160 3.310 4.170 41,009,600 156,328,620 3.8120 4.150 4.150 4.160 3.310 4.170 41,009,600 3.8120 25.00%
2021-05-05 0 3.320 3.260 3.320 3.230 3.430 989,600 3,282,972 3.3175 3.320 3.260 3.320 3.230 3.430 989,600 3.3175 0.61%
2021-05-04 0 3.300 3.200 3.300 3.160 3.390 1,055,200 3,436,980 3.2572 3.300 3.200 3.300 3.160 3.390 1,055,200 3.2572 4.76%
2021-05-03 0 3.150 3.150 3.170 3.110 3.310 1,016,000 3,231,410 3.1805 3.150 3.150 3.170 3.110 3.310 1,016,000 3.1805 -1.25%
2021-04-30 0 3.190 3.180 3.190 3.170 3.260 416,400 1,334,016 3.2037 3.190 3.180 3.190 3.170 3.260 416,400 3.2037 0.31%
2021-04-29 0 3.180 3.170 3.180 3.150 3.440 1,882,400 6,095,972 3.2384 3.180 3.170 3.180 3.150 3.440 1,882,400 3.2384 0.00%
2021-04-28 0 3.180 3.180 3.200 3.150 3.380 4,341,200 14,081,224 3.2436 3.180 3.180 3.200 3.150 3.380 4,341,200 3.2436 -4.22%
2021-04-27 0 3.320 3.320 3.330 3.240 3.440 6,008,000 20,133,676 3.3511 3.320 3.320 3.330 3.240 3.440 6,008,000 3.3511 0.30%
2021-04-26 0 3.310 3.310 3.320 3.290 3.500 4,442,400 14,814,440 3.3348 3.310 3.310 3.320 3.290 3.500 4,442,400 3.3348 -3.50%
2021-04-23 0 3.430 3.430 3.440 3.340 3.580 9,523,600 32,896,836 3.4542 3.430 3.430 3.440 3.340 3.580 9,523,600 3.4542 2.69%
2021-04-22 0 3.340 3.340 3.360 3.320 3.470 4,765,600 15,977,844 3.3527 3.340 3.340 3.360 3.320 3.470 4,765,600 3.3527 -3.19%
2021-04-21 0 3.450 3.440 3.450 3.380 3.570 6,412,000 22,078,404 3.4433 3.450 3.440 3.450 3.380 3.570 6,412,000 3.4433 -0.58%
2021-04-20 0 3.470 3.470 3.480 3.440 3.760 8,283,600 29,319,416 3.5395 3.470 3.470 3.480 3.440 3.760 8,283,600 3.5395 -4.67%
2021-04-19 0 3.640 3.630 3.640 3.530 4.100 21,110,000 80,420,328 3.8096 3.640 3.630 3.640 3.530 4.100 21,110,000 3.8096 -2.41%
2021-04-16 0 3.730 3.720 3.730 3.150 3.760 24,764,800 87,345,660 3.5270 3.730 3.720 3.730 3.150 3.760 24,764,800 3.5270 18.41%
2021-04-15 0 3.150 3.150 3.160 3.130 3.480 14,509,200 46,938,404 3.2351 3.150 3.150 3.160 3.130 3.480 14,509,200 3.2351 -12.74%
2021-04-14 0 3.610 3.600 3.610 3.520 3.820 12,928,200 47,170,536 3.6487 3.610 3.600 3.610 3.520 3.820 12,928,200 3.6487 3.14%
2021-04-13 0 3.500 3.500 3.530 3.460 4.580 27,198,400 106,594,200 3.9191 3.500 3.500 3.530 3.460 4.580 27,198,400 3.9191 -17.45%
2021-04-12 0 4.240 4.240 4.250 3.650 4.450 29,828,200 123,740,412 4.1484 4.240 4.240 4.250 3.650 4.450 29,828,200 4.1484 14.59%
2021-04-09 0 3.700 3.690 3.700 3.470 3.950 23,699,600 87,821,220 3.7056 3.700 3.690 3.700 3.470 3.950 23,699,600 3.7056 6.02%
2021-04-08 0 3.490 3.480 3.490 2.960 3.850 52,723,800 185,091,468 3.5106 3.490 3.480 3.490 2.960 3.850 52,723,800 3.5106 11.50%
2021-04-07 0 3.130 3.130 3.140 2.380 3.260 39,098,000 111,312,056 2.8470 3.130 3.130 3.140 2.380 3.260 39,098,000 2.8470 32.07%
2021-04-01 0 2.370 2.370 2.380 2.210 2.440 12,596,400 29,650,012 2.3538 2.370 2.370 2.380 2.210 2.440 12,596,400 2.3538 6.76%
2021-03-31 0 2.220 2.200 2.220 2.130 2.280 6,504,800 14,412,636 2.2157 2.220 2.200 2.220 2.130 2.280 6,504,800 2.2157 1.83%
2021-03-30 0 2.180 2.180 2.190 2.030 2.180 8,482,400 18,054,256 2.1284 2.180 2.180 2.190 2.030 2.180 8,482,400 2.1284 7.39%
2021-03-29 0 2.030 2.030 2.050 2.000 2.100 5,732,800 11,761,376 2.0516 2.030 2.030 2.050 2.000 2.100 5,732,800 2.0516 -1.93%
2021-03-26 0 2.070 2.070 2.080 2.050 2.120 4,802,800 9,946,256 2.0709 2.070 2.070 2.080 2.050 2.120 4,802,800 2.0709 0.00%
2021-03-25 0 2.070 2.070 2.080 2.040 2.150 6,647,200 13,791,308 2.0748 2.070 2.070 2.080 2.040 2.150 6,647,200 2.0748 -2.82%
2021-03-24 0 2.130 2.110 2.130 2.030 2.250 8,789,600 18,766,156 2.1350 2.130 2.110 2.130 2.030 2.250 8,789,600 2.1350 -1.84%
2021-03-23 0 2.170 2.160 2.170 2.150 2.430 20,286,600 46,826,964 2.3083 2.170 2.160 2.170 2.150 2.430 20,286,600 2.3083 -1.81%
2021-03-22 0 2.210 2.210 2.220 2.150 2.250 7,788,800 17,022,516 2.1855 2.210 2.210 2.220 2.150 2.250 7,788,800 2.1855 0.45%
2021-03-19 0 2.200 2.200 2.220 2.110 2.390 25,457,600 57,865,136 2.2730 2.200 2.200 2.220 2.110 2.390 25,457,600 2.2730 3.29%
2021-03-18 0 2.130 2.120 2.130 2.120 2.360 16,735,356 36,541,377 2.1835 2.130 2.120 2.130 2.120 2.360 16,735,356 2.1835 -8.19%
2021-03-17 0 2.320 2.310 2.320 2.310 2.480 14,212,000 34,094,372 2.3990 2.320 2.310 2.320 2.310 2.480 14,212,000 2.3990 -1.28%
2021-03-16 0 2.350 2.350 2.370 2.280 2.420 15,830,600 37,425,406 2.3641 2.350 2.350 2.370 2.280 2.420 15,830,600 2.3641 0.43%
2021-03-15 0 2.340 2.320 2.340 2.150 2.350 27,703,350 63,101,390 2.2778 2.340 2.320 2.340 2.150 2.350 27,703,350 2.2778 9.35%
2021-03-12 0 2.140 2.140 2.150 2.010 2.240 19,868,000 42,764,052 2.1524 2.140 2.140 2.150 2.010 2.240 19,868,000 2.1524 3.38%
2021-03-11 0 2.070 2.070 2.080 2.030 2.260 20,318,400 43,220,176 2.1271 2.070 2.070 2.080 2.030 2.260 20,318,400 2.1271 -3.27%
2021-03-10 0 2.140 2.140 2.150 1.850 2.160 28,345,600 56,932,192 2.0085 2.140 2.140 2.150 1.850 2.160 28,345,600 2.0085 15.68%
2021-03-09 0 1.850 1.840 1.850 1.670 2.050 32,660,400 61,197,132 1.8737 1.850 1.840 1.850 1.670 2.050 32,660,400 1.8737 7.56%
2021-03-08 0 1.720 1.710 1.720 1.700 2.060 25,971,600 47,370,764 1.8239 1.720 1.710 1.720 1.700 2.060 25,971,600 1.8239 -9.95%
2021-03-05 0 1.910 1.910 1.940 1.890 2.530 66,032,800 148,021,944 2.2416 1.910 1.910 1.940 1.890 2.530 66,032,800 2.2416 -13.18%
2021-03-04 0 2.200 2.190 2.200 1.800 2.320 66,202,900 142,259,436 2.1488 2.200 2.190 2.200 1.800 2.320 66,202,900 2.1488 30.95%
2021-03-03 0 1.680 1.660 1.680 1.590 1.720 8,296,000 13,631,716 1.6432 1.680 1.660 1.680 1.590 1.720 8,296,000 1.6432 -1.75%
2021-03-02 0 1.710 1.700 1.710 1.700 1.920 5,752,800 10,241,952 1.7803 1.710 1.700 1.710 1.700 1.920 5,752,800 1.7803 -8.06%
2021-03-01 0 1.860 1.860 1.880 1.760 2.020 19,292,800 35,483,420 1.8392 1.860 1.860 1.880 1.760 2.020 19,292,800 1.8392 -4.62%
2021-02-26 0 1.950 1.950 1.960 1.920 2.190 21,800,400 45,557,468 2.0898 1.950 1.950 1.960 1.920 2.190 21,800,400 2.0898 -5.34%
2021-02-25 0 2.060 2.050 2.080 1.860 2.250 34,818,300 71,878,865 2.0644 2.060 2.050 2.080 1.860 2.250 34,818,300 2.0644 0.49%
2021-02-24 0 2.050 2.050 2.060 1.750 2.120 63,964,000 123,408,636 1.9293 2.050 2.050 2.060 1.750 2.120 63,964,000 1.9293 22.75%
2021-02-23 0 1.670 1.650 1.660 1.600 1.920 14,622,400 24,556,192 1.6794 1.670 1.650 1.660 1.600 1.920 14,622,400 1.6794 -3.47%
2021-02-22 0 1.730 1.720 1.730 1.650 2.460 62,314,800 119,569,940 1.9188 1.730 1.720 1.730 1.650 2.460 62,314,800 1.9188 8.81%
2021-02-19 0 1.590 1.580 1.590 1.050 1.590 73,908,200 107,539,492 1.4550 1.590 1.580 1.590 1.050 1.590 73,908,200 1.4550 50.00%
2021-02-18 0 1.060 1.060 1.070 1.010 1.070 3,578,000 3,746,988 1.0472 1.060 1.060 1.070 1.010 1.070 3,578,000 1.0472 1.92%
2021-02-17 0 1.040 1.020 1.040 0.990 1.060 1,062,800 1,098,744 1.0338 1.040 1.020 1.040 0.990 1.060 1,062,800 1.0338 4.00%
2021-02-16 0 1.000 0.990 1.010 0.990 1.020 1,027,200 1,032,948 1.0056 1.000 0.990 1.010 0.990 1.020 1,027,200 1.0056 0.00%
2021-02-11 0 1.000 1.000 1.010 0.990 1.010 365,200 365,016 0.9995 1.000 1.000 1.010 0.990 1.010 365,200 0.9995 -0.99%
2021-02-10 0 1.010 1.010 1.020 1.000 1.020 126,000 127,884 1.0150 1.010 1.010 1.020 1.000 1.020 126,000 1.0150 1.00%
2021-02-09 0 1.000 1.000 1.010 1.000 1.020 329,600 334,576 1.0151 1.000 1.000 1.010 1.000 1.020 329,600 1.0151 0.00%
2021-02-08 0 1.000 1.000 1.010 0.990 1.050 966,000 980,448 1.0150 1.000 1.000 1.010 0.990 1.050 966,000 1.0150 0.00%
2021-02-05 0 1.000 0.990 1.010 0.990 1.020 566,400 568,980 1.0046 1.000 0.990 1.010 0.990 1.020 566,400 1.0046 0.00%
2021-02-04 0 1.000 0.980 1.000 0.980 1.010 1,582,000 1,586,624 1.0029 1.000 0.980 1.000 0.980 1.010 1,582,000 1.0029 0.00%
2021-02-03 0 1.000 1.000 1.010 0.990 1.030 878,800 897,420 1.0212 1.000 1.000 1.010 0.990 1.030 878,800 1.0212 -0.99%
2021-02-02 0 1.010 1.000 1.010 1.000 1.040 1,919,200 1,962,944 1.0228 1.010 1.000 1.010 1.000 1.040 1,919,200 1.0228 0.00%
2021-02-01 0 1.010 1.000 1.010 0.950 1.020 2,175,600 2,174,096 0.9993 1.010 1.000 1.010 0.950 1.020 2,175,600 0.9993 4.12%
2021-01-29 0 0.970 0.950 0.980 0.940 0.990 928,400 893,096 0.9620 0.970 0.950 0.980 0.940 0.990 928,400 0.9620 0.00%
2021-01-28 0 0.970 0.960 0.970 0.930 1.070 3,356,800 3,285,764 0.9788 0.970 0.960 0.970 0.930 1.070 3,356,800 0.9788 2.11%
2021-01-27 0 0.950 0.930 0.950 0.920 0.950 847,600 791,016 0.9332 0.950 0.930 0.950 0.920 0.950 847,600 0.9332 2.15%
2021-01-26 0 0.930 0.930 0.940 0.930 0.970 2,016,800 1,903,680 0.9439 0.930 0.930 0.940 0.930 0.970 2,016,800 0.9439 -5.10%
2021-01-25 0 0.980 0.970 0.990 0.980 1.010 1,210,400 1,202,888 0.9938 0.980 0.970 0.990 0.980 1.010 1,210,400 0.9938 -3.92%
2021-01-22 0 1.020 0.980 1.020 0.980 1.050 2,034,000 2,053,936 1.0098 1.020 0.980 1.020 0.980 1.050 2,034,000 1.0098 2.00%
2021-01-21 0 1.000 0.990 1.000 0.980 1.060 4,970,800 5,053,952 1.0167 1.000 0.990 1.000 0.980 1.060 4,970,800 1.0167 3.09%
2021-01-20 0 0.970 0.970 0.980 0.910 1.000 5,418,000 5,213,240 0.9622 0.970 0.970 0.980 0.910 1.000 5,418,000 0.9622 4.30%
2021-01-19 0 0.930 0.910 0.930 0.910 0.960 2,108,800 1,972,480 0.9354 0.930 0.910 0.930 0.910 0.960 2,108,800 0.9354 0.00%
2021-01-18 0 0.930 0.920 0.930 0.900 0.940 1,558,400 1,433,816 0.9201 0.930 0.920 0.930 0.900 0.940 1,558,400 0.9201 -2.11%
2021-01-15 0 0.950 0.960 0.970 0.940 0.980 1,122,800 1,067,592 0.9508 0.950 0.960 0.970 0.940 0.980 1,122,800 0.9508 -2.06%
2021-01-14 0 0.970 0.960 0.970 0.930 1.010 4,764,400 4,646,232 0.9752 0.970 0.960 0.970 0.930 1.010 4,764,400 0.9752 5.43%
2021-01-13 0 0.920 0.910 0.920 0.900 0.930 951,600 867,268 0.9114 0.920 0.910 0.920 0.900 0.930 951,600 0.9114 -1.08%
2021-01-12 0 0.930 0.920 0.930 0.910 0.930 487,250 448,456 0.9204 0.930 0.920 0.930 0.910 0.930 487,250 0.9204 2.20%
2021-01-11 0 0.910 0.900 0.920 0.900 0.950 714,400 654,992 0.9168 0.910 0.900 0.920 0.900 0.950 714,400 0.9168 0.00%
2021-01-08 0 0.910 0.900 0.920 0.900 0.920 1,075,200 980,120 0.9116 0.910 0.900 0.920 0.900 0.920 1,075,200 0.9116 1.11%
2021-01-07 0 0.900 0.900 0.920 0.870 0.970 5,924,400 5,468,448 0.9230 0.900 0.900 0.920 0.870 0.970 5,924,400 0.9230 1.12%
2021-01-06 0 0.890 0.890 0.900 0.880 0.960 3,755,600 3,410,500 0.9081 0.890 0.890 0.900 0.880 0.960 3,755,600 0.9081 -5.32%
2021-01-05 0 0.940 0.920 0.940 0.870 1.010 12,415,200 11,672,348 0.9402 0.940 0.920 0.940 0.870 1.010 12,415,200 0.9402 8.05%
2021-01-04 0 0.870 0.870 0.880 0.830 0.880 793,200 681,480 0.8592 0.870 0.870 0.880 0.830 0.880 793,200 0.8592 4.82%
2020-12-31 0 0.830 0.810 0.830 0.810 0.840 303,200 248,000 0.8179 0.830 0.810 0.830 0.810 0.840 303,200 0.8179 0.00%
2020-12-30 0 0.830 0.820 0.830 0.820 0.840 134,800 111,648 0.8282 0.830 0.820 0.830 0.820 0.840 134,800 0.8282 1.22%
2020-12-29 0 0.820 0.820 0.840 0.820 0.840 61,551 51,085 0.8300 0.820 0.820 0.840 0.820 0.840 61,551 0.8300 -1.20%
2020-12-28 0 0.830 0.830 0.840 0.810 0.880 1,291,600 1,071,756 0.8298 0.830 0.830 0.840 0.810 0.880 1,291,600 0.8298 2.47%
2020-12-24 0 0.810 0.800 0.810 0.790 0.810 514,800 411,664 0.7997 0.810 0.800 0.810 0.790 0.810 514,800 0.7997 -1.22%
2020-12-23 0 0.820 0.810 0.820 0.800 0.830 248,400 200,728 0.8081 0.820 0.810 0.820 0.800 0.830 248,400 0.8081 0.00%
2020-12-22 0 0.820 0.810 0.830 0.800 0.820 686,750 560,191 0.8157 0.820 0.810 0.830 0.800 0.820 686,750 0.8157 -1.20%
2020-12-21 0 0.830 0.820 0.840 0.800 0.830 334,800 275,208 0.8220 0.830 0.820 0.840 0.800 0.830 334,800 0.8220 1.22%
2020-12-18 0 0.820 0.810 0.820 0.800 0.830 238,400 194,956 0.8178 0.820 0.810 0.820 0.800 0.830 238,400 0.8178 2.50%
2020-12-17 0 0.800 0.800 0.810 0.800 0.840 278,400 226,172 0.8124 0.800 0.800 0.810 0.800 0.840 278,400 0.8124 -4.76%
2020-12-16 0 0.840 0.820 0.840 0.800 0.850 1,048,400 854,372 0.8149 0.840 0.820 0.840 0.800 0.850 1,048,400 0.8149 0.00%
2020-12-15 0 0.840 0.830 0.840 0.820 0.860 215,600 182,812 0.8479 0.840 0.830 0.840 0.820 0.860 215,600 0.8479 -4.55%
2020-12-14 0 0.880 0.850 0.880 0.840 0.880 1,086,000 935,043 0.8610 0.880 0.850 0.880 0.840 0.880 1,086,000 0.8610 2.33%
2020-12-11 0 0.860 0.860 0.870 0.840 0.890 1,378,400 1,180,796 0.8566 0.860 0.860 0.870 0.840 0.890 1,378,400 0.8566 1.18%
2020-12-10 0 0.850 0.840 0.850 0.820 0.880 2,410,800 2,005,064 0.8317 0.850 0.840 0.850 0.820 0.880 2,410,800 0.8317 -3.41%
2020-12-09 0 0.880 0.860 0.880 0.800 0.950 4,753,600 4,231,364 0.8901 0.880 0.860 0.880 0.800 0.950 4,753,600 0.8901 7.32%
2020-12-08 0 0.820 0.810 0.820 0.800 0.820 152,200 123,792 0.8134 0.820 0.810 0.820 0.800 0.820 152,200 0.8134 1.23%
2020-12-07 0 0.810 0.810 0.820 0.800 0.820 173,200 140,704 0.8124 0.810 0.810 0.820 0.800 0.820 173,200 0.8124 -1.22%
2020-12-04 0 0.820 0.810 0.820 0.800 0.820 144,400 117,040 0.8105 0.820 0.810 0.820 0.800 0.820 144,400 0.8105 2.50%
2020-12-03 0 0.800 0.800 0.820 0.790 0.820 346,000 277,572 0.8022 0.800 0.800 0.820 0.790 0.820 346,000 0.8022 -1.23%
2020-12-02 0 0.810 0.800 0.820 0.790 0.810 262,000 209,472 0.7995 0.810 0.800 0.820 0.790 0.810 262,000 0.7995 1.25%
2020-12-01 0 0.800 0.790 0.800 0.790 0.810 304,400 244,116 0.8020 0.800 0.790 0.800 0.790 0.810 304,400 0.8020 0.00%
2020-11-30 0 0.800 0.790 0.810 0.780 0.830 3,176,800 2,538,260 0.7990 0.800 0.790 0.810 0.780 0.830 3,176,800 0.7990 1.27%
2020-11-27 0 0.790 0.790 0.810 0.780 0.810 764,000 605,012 0.7919 0.790 0.790 0.810 0.780 0.810 764,000 0.7919 -2.47%
2020-11-26 0 0.810 0.800 0.810 0.790 0.810 596,400 478,056 0.8016 0.810 0.800 0.810 0.790 0.810 596,400 0.8016 3.85%
2020-11-25 0 0.780 0.780 0.790 0.770 0.810 1,024,400 805,164 0.7860 0.780 0.780 0.790 0.770 0.810 1,024,400 0.7860 -3.70%
2020-11-24 0 0.810 0.780 0.810 0.790 0.810 823,200 661,960 0.8041 0.810 0.780 0.810 0.790 0.810 823,200 0.8041 2.53%
2020-11-23 0 0.790 0.780 0.790 0.780 0.810 878,400 700,560 0.7975 0.790 0.780 0.790 0.780 0.810 878,400 0.7975 0.00%
2020-11-20 0 0.790 0.770 0.790 0.770 0.800 204,800 159,836 0.7804 0.790 0.770 0.790 0.770 0.800 204,800 0.7804 1.28%
2020-11-19 0 0.780 0.770 0.780 0.770 0.820 1,928,400 1,526,064 0.7914 0.780 0.770 0.780 0.770 0.820 1,928,400 0.7914 -1.27%
2020-11-18 0 0.790 0.770 0.790 0.760 0.800 711,200 552,032 0.7762 0.790 0.770 0.790 0.760 0.800 711,200 0.7762 3.95%
2020-11-17 0 0.760 0.760 0.780 0.760 0.800 3,751,200 2,942,132 0.7843 0.760 0.760 0.780 0.760 0.800 3,751,200 0.7843 0.00%
2020-11-16 0 0.760 0.750 0.760 0.720 0.760 990,000 744,108 0.7516 0.760 0.750 0.760 0.720 0.760 990,000 0.7516 4.11%
2020-11-13 0 0.730 0.720 0.740 0.700 0.770 1,365,600 985,220 0.7215 0.730 0.720 0.740 0.700 0.770 1,365,600 0.7215 -1.35%
2020-11-12 0 0.740 0.720 0.740 0.690 0.760 1,862,600 1,359,714 0.7300 0.740 0.720 0.740 0.690 0.760 1,862,600 0.7300 5.71%
2020-11-11 0 0.700 0.690 0.700 0.690 0.710 170,800 118,516 0.6939 0.700 0.690 0.700 0.690 0.710 170,800 0.6939 0.00%
2020-11-10 0 0.700 0.690 0.710 0.690 0.720 676,400 484,196 0.7158 0.700 0.690 0.710 0.690 0.720 676,400 0.7158 0.00%
2020-11-09 0 0.700 0.700 0.710 0.690 0.710 571,800 399,200 0.6981 0.700 0.700 0.710 0.690 0.710 571,800 0.6981 0.00%
2020-11-06 0 0.700 0.690 0.700 0.690 0.710 192,800 134,260 0.6964 0.700 0.690 0.700 0.690 0.710 192,800 0.6964 1.45%
2020-11-05 0 0.690 0.690 0.700 0.690 0.710 502,800 349,872 0.6958 0.690 0.690 0.700 0.690 0.710 502,800 0.6958 0.00%
2020-11-04 0 0.690 0.690 0.700 0.670 0.710 2,219,200 1,515,232 0.6828 0.690 0.690 0.700 0.670 0.710 2,219,200 0.6828 -2.82%
2020-11-03 0 0.710 0.710 0.730 0.700 0.800 5,170,450 3,856,167 0.7458 0.710 0.710 0.730 0.700 0.800 5,170,450 0.7458 1.43%
2020-11-02 0 0.700 0.700 0.710 0.690 0.710 284,800 199,992 0.7022 0.700 0.700 0.710 0.690 0.710 284,800 0.7022 0.00%
2020-10-30 0 0.700 0.690 0.710 0.690 0.710 209,200 146,640 0.7010 0.700 0.690 0.710 0.690 0.710 209,200 0.7010 0.00%
2020-10-29 0 0.700 0.690 0.700 0.680 0.710 262,000 183,584 0.7007 0.700 0.690 0.700 0.680 0.710 262,000 0.7007 0.00%
2020-10-28 0 0.700 0.690 0.700 0.690 0.710 670,400 472,152 0.7043 0.700 0.690 0.700 0.690 0.710 670,400 0.7043 -1.41%
2020-10-27 0 0.710 0.690 0.710 0.690 0.710 66,000 45,924 0.6958 0.710 0.690 0.710 0.690 0.710 66,000 0.6958 0.00%
2020-10-23 0 0.710 0.710 0.720 0.710 0.730 137,200 98,252 0.7161 0.710 0.710 0.720 0.710 0.730 137,200 0.7161 -1.39%
2020-10-22 0 0.720 0.700 0.720 0.720 0.720 24,000 17,280 0.7200 0.720 0.700 0.720 0.720 0.720 24,000 0.7200 0.00%
2020-10-21 0 0.720 0.700 0.730 0.720 0.730 26,400 19,032 0.7209 0.720 0.700 0.730 0.720 0.730 26,400 0.7209 0.00%
2020-10-20 0 0.720 0.720 0.730 0.690 0.730 379,600 271,508 0.7152 0.720 0.720 0.730 0.690 0.730 379,600 0.7152 1.41%
2020-10-19 0 0.710 0.700 0.720 0.690 0.710 888,800 621,460 0.6992 0.710 0.700 0.720 0.690 0.710 888,800 0.6992 0.00%
2020-10-16 0 0.710 0.710 0.720 0.700 0.740 1,601,600 1,150,168 0.7181 0.710 0.710 0.720 0.700 0.740 1,601,600 0.7181 1.43%
2020-10-15 0 0.700 0.690 0.700 0.660 0.710 1,282,400 869,416 0.6780 0.700 0.690 0.700 0.660 0.710 1,282,400 0.6780 1.45%
2020-10-14 0 0.690 0.690 0.720 0.680 0.710 1,716,800 1,176,120 0.6851 0.690 0.690 0.720 0.680 0.710 1,716,800 0.6851 -1.43%
2020-10-12 0 0.700 0.700 0.710 0.700 0.720 1,041,200 741,408 0.7121 0.700 0.700 0.710 0.700 0.720 1,041,200 0.7121 -1.41%
2020-10-09 0 0.710 0.710 0.720 0.680 0.720 697,600 495,928 0.7109 0.710 0.710 0.720 0.680 0.720 697,600 0.7109 0.00%
2020-10-08 0 0.710 0.670 0.710 0.680 0.720 226,800 161,076 0.7102 0.710 0.670 0.710 0.680 0.720 226,800 0.7102 4.41%
2020-10-07 0 0.680 0.670 0.680 0.660 0.680 12,400 8,236 0.6642 0.680 0.670 0.680 0.660 0.680 12,400 0.6642 -1.45%
2020-10-06 0 0.690 0.670 0.690 0.670 0.690 14,400 9,664 0.6711 0.690 0.670 0.690 0.670 0.690 14,400 0.6711 2.99%
2020-10-05 0 0.670 0.660 0.670 0.660 0.670 21,200 14,148 0.6674 0.670 0.660 0.670 0.660 0.670 21,200 0.6674 -2.90%
2020-09-30 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2020-09-29 0 0.690 0.660 0.690 0.690 0.710 251,600 174,468 0.6934 0.690 0.660 0.690 0.690 0.710 251,600 0.6934 1.47%
2020-09-28 0 0.680 0.680 0.690 0.680 0.690 132,800 90,196 0.6792 0.680 0.680 0.690 0.680 0.690 132,800 0.6792 -1.45%
2020-09-25 0 0.690 0.680 0.690 0.680 0.690 19,600 13,352 0.6812 0.690 0.680 0.690 0.680 0.690 19,600 0.6812 0.00%
2020-09-24 0 0.690 0.680 0.690 0.680 0.690 139,600 95,088 0.6811 0.690 0.680 0.690 0.680 0.690 139,600 0.6811 0.00%
2020-09-23 0 0.690 0.690 0.710 0.690 0.710 265,200 183,044 0.6902 0.690 0.690 0.710 0.690 0.710 265,200 0.6902 -2.82%
2020-09-22 0 0.710 0.700 0.710 0.700 0.710 346,800 242,816 0.7002 0.710 0.700 0.710 0.700 0.710 346,800 0.7002 0.00%
2020-09-21 0 0.710 0.710 0.720 0.700 0.720 488,000 347,300 0.7117 0.710 0.710 0.720 0.700 0.720 488,000 0.7117 -1.39%
2020-09-18 0 0.720 0.710 0.720 0.710 0.730 1,035,200 742,888 0.7176 0.720 0.710 0.720 0.710 0.730 1,035,200 0.7176 0.00%
2020-09-17 0 0.720 0.710 0.720 0.710 0.720 220,800 157,456 0.7131 0.720 0.710 0.720 0.710 0.720 220,800 0.7131 1.41%
2020-09-16 0 0.710 0.710 0.720 0.710 0.730 601,200 429,496 0.7144 0.710 0.710 0.720 0.710 0.730 601,200 0.7144 -1.39%
2020-09-15 0 0.720 0.710 0.720 0.710 0.730 1,128,400 803,860 0.7124 0.720 0.710 0.720 0.710 0.730 1,128,400 0.7124 -2.70%
2020-09-14 0 0.740 0.720 0.740 0.720 0.800 3,043,200 2,290,356 0.7526 0.740 0.720 0.740 0.720 0.800 3,043,200 0.7526 2.78%
2020-09-11 0 0.720 0.720 0.740 0.720 0.750 3,930,000 2,880,556 0.7330 0.720 0.720 0.740 0.720 0.750 3,930,000 0.7330 1.41%
2020-09-10 0 0.710 0.700 0.710 0.700 0.720 453,200 323,268 0.7133 0.710 0.700 0.710 0.700 0.720 453,200 0.7133 0.00%
2020-09-09 0 0.710 0.710 0.720 0.710 0.720 512,000 365,392 0.7137 0.710 0.710 0.720 0.710 0.720 512,000 0.7137 0.00%
2020-09-08 0 0.710 0.710 0.720 0.700 0.720 1,595,200 1,133,232 0.7104 0.710 0.710 0.720 0.700 0.720 1,595,200 0.7104 0.00%
2020-09-07 0 0.710 0.700 0.710 0.710 0.720 256,000 182,288 0.7121 0.710 0.700 0.710 0.710 0.720 256,000 0.7121 -1.39%
2020-09-04 0 0.720 0.720 0.730 0.700 0.720 251,200 179,736 0.7155 0.720 0.720 0.730 0.700 0.720 251,200 0.7155 0.00%
2020-09-03 0 0.720 0.710 0.720 0.710 0.720 24,400 17,332 0.7103 0.720 0.710 0.720 0.710 0.720 24,400 0.7103 0.00%
2020-09-02 0 0.720 0.720 0.740 0.710 0.740 165,600 119,384 0.7209 0.720 0.720 0.740 0.710 0.740 165,600 0.7209 0.00%
2020-09-01 0 0.720 0.710 0.720 0.700 0.720 234,400 166,356 0.7097 0.720 0.710 0.720 0.700 0.720 234,400 0.7097 0.00%
2020-08-31 0 0.720 0.710 0.730 0.720 0.740 234,000 170,588 0.7290 0.720 0.710 0.730 0.720 0.740 234,000 0.7290 0.00%
2020-08-28 0 0.720 0.720 0.730 0.720 0.730 156,000 113,068 0.7248 0.720 0.720 0.730 0.720 0.730 156,000 0.7248 0.00%
2020-08-27 0 0.720 0.720 0.730 0.700 0.740 894,400 643,360 0.7193 0.720 0.720 0.730 0.700 0.740 894,400 0.7193 1.41%
2020-08-26 0 0.710 0.710 0.720 0.700 0.750 763,600 546,484 0.7157 0.710 0.710 0.720 0.700 0.750 763,600 0.7157 -5.33%
2020-08-25 0 0.750 0.740 0.750 0.740 0.760 100,800 74,904 0.7431 0.750 0.740 0.750 0.740 0.760 100,800 0.7431 0.00%
2020-08-24 0 0.750 0.750 0.760 0.740 0.760 139,200 104,548 0.7511 0.750 0.750 0.760 0.740 0.760 139,200 0.7511 0.00%
2020-08-21 0 0.750 0.730 0.760 0.730 0.750 126,400 94,672 0.7490 0.750 0.730 0.760 0.730 0.750 126,400 0.7490 -1.32%
2020-08-20 0 0.760 0.730 0.760 0.720 0.760 175,200 130,452 0.7446 0.760 0.730 0.760 0.720 0.760 175,200 0.7446 5.56%
2020-08-19 0 0.720 0.730 0.740 0.720 0.730 170,400 123,932 0.7273 0.720 0.730 0.740 0.720 0.730 170,400 0.7273 -2.70%
2020-08-18 0 0.740 0.740 0.750 0.740 0.770 403,200 305,672 0.7581 0.740 0.740 0.750 0.740 0.770 403,200 0.7581 -2.63%
2020-08-17 0 0.760 0.760 0.770 0.720 0.770 3,575,200 2,658,488 0.7436 0.760 0.760 0.770 0.720 0.770 3,575,200 0.7436 4.11%
2020-08-14 0 0.730 0.710 0.730 0.710 0.740 2,615,200 1,881,132 0.7193 0.730 0.710 0.730 0.710 0.740 2,615,200 0.7193 2.82%
2020-08-13 0 0.710 0.700 0.710 0.700 0.750 2,132,400 1,528,852 0.7170 0.710 0.700 0.710 0.700 0.750 2,132,400 0.7170 1.43%
2020-08-12 0 0.700 0.690 0.700 0.690 0.710 1,156,000 806,812 0.6979 0.700 0.690 0.700 0.690 0.710 1,156,000 0.6979 -1.41%
2020-08-11 0 0.710 0.700 0.710 0.690 0.710 567,600 399,344 0.7036 0.710 0.700 0.710 0.690 0.710 567,600 0.7036 2.90%
2020-08-10 0 0.690 0.680 0.700 0.670 0.690 1,440,800 982,064 0.6816 0.690 0.680 0.700 0.670 0.690 1,440,800 0.6816 1.47%
2020-08-07 0 0.680 0.670 0.680 0.670 0.690 1,121,600 762,912 0.6802 0.680 0.670 0.680 0.670 0.690 1,121,600 0.6802 -1.45%
2020-08-06 0 0.690 0.680 0.690 0.680 0.700 3,833,600 2,637,512 0.6880 0.690 0.680 0.690 0.680 0.700 3,833,600 0.6880 -2.82%
2020-08-05 0 0.710 0.700 0.710 0.690 0.720 837,200 585,032 0.6988 0.710 0.700 0.710 0.690 0.720 837,200 0.6988 0.00%
2020-08-04 0 0.710 0.700 0.710 0.700 0.710 676,800 476,936 0.7047 0.710 0.700 0.710 0.700 0.710 676,800 0.7047 2.90%
2020-08-03 0 0.690 0.690 0.700 0.680 0.690 583,200 398,700 0.6836 0.690 0.690 0.700 0.680 0.690 583,200 0.6836 0.00%
2020-07-31 0 0.690 0.680 0.690 0.680 0.700 1,647,300 1,135,213 0.6891 0.690 0.680 0.690 0.680 0.700 1,647,300 0.6891 1.47%
2020-07-30 0 0.680 0.670 0.680 0.680 0.690 584,800 398,272 0.6810 0.680 0.670 0.680 0.680 0.690 584,800 0.6810 0.00%
2020-07-29 0 0.680 0.680 0.690 0.680 0.690 188,000 128,996 0.6861 0.680 0.680 0.690 0.680 0.690 188,000 0.6861 0.00%
2020-07-28 0 0.680 0.670 0.680 0.680 0.690 733,600 499,184 0.6805 0.680 0.670 0.680 0.680 0.690 733,600 0.6805 -1.45%
2020-07-27 0 0.690 0.680 0.690 0.680 0.700 842,800 574,444 0.6816 0.690 0.680 0.690 0.680 0.700 842,800 0.6816 0.00%
2020-07-24 0 0.690 0.680 0.690 0.680 0.710 1,351,000 942,820 0.6979 0.690 0.680 0.690 0.680 0.710 1,351,000 0.6979 -2.82%
2020-07-23 0 0.710 0.710 0.720 0.700 0.720 405,600 287,004 0.7076 0.710 0.710 0.720 0.700 0.720 405,600 0.7076 -1.39%
2020-07-22 0 0.720 0.710 0.720 0.700 0.720 968,800 691,000 0.7133 0.720 0.710 0.720 0.700 0.720 968,800 0.7133 2.86%
2020-07-21 0 0.700 0.700 0.710 0.690 0.720 899,200 631,040 0.7018 0.700 0.700 0.710 0.690 0.720 899,200 0.7018 0.00%
2020-07-20 0 0.700 0.690 0.700 0.680 0.710 556,000 386,916 0.6959 0.700 0.690 0.700 0.680 0.710 556,000 0.6959 2.94%
2020-07-17 0 0.680 0.670 0.690 0.670 0.700 246,400 168,036 0.6820 0.680 0.670 0.690 0.670 0.700 246,400 0.6820 0.00%
2020-07-16 0 0.680 0.670 0.680 0.680 0.700 877,200 600,372 0.6844 0.680 0.670 0.680 0.680 0.700 877,200 0.6844 -4.23%
2020-07-15 0 0.710 0.710 0.720 0.680 0.730 1,297,200 909,568 0.7012 0.710 0.710 0.720 0.680 0.730 1,297,200 0.7012 -2.74%
2020-07-14 0 0.730 0.730 0.740 0.720 0.750 1,272,400 926,628 0.7283 0.730 0.730 0.740 0.720 0.750 1,272,400 0.7283 -1.35%
2020-07-13 0 0.740 0.740 0.750 0.720 0.760 4,694,400 3,457,168 0.7364 0.740 0.740 0.750 0.720 0.760 4,694,400 0.7364 0.00%
2020-07-10 0 0.740 0.740 0.750 0.740 0.780 2,273,600 1,741,992 0.7662 0.740 0.740 0.750 0.740 0.780 2,273,600 0.7662 -5.13%
2020-07-09 0 0.780 0.770 0.780 0.760 0.800 2,538,400 1,981,900 0.7808 0.780 0.770 0.780 0.760 0.800 2,538,400 0.7808 4.00%
2020-07-08 0 0.750 0.750 0.760 0.730 0.770 2,526,000 1,903,084 0.7534 0.750 0.750 0.760 0.730 0.770 2,526,000 0.7534 2.74%
2020-07-07 0 0.730 0.730 0.750 0.690 0.810 9,430,000 7,070,980 0.7498 0.730 0.730 0.750 0.690 0.810 9,430,000 0.7498 1.39%
2020-07-06 0 0.720 0.710 0.730 0.680 0.730 2,243,200 1,558,500 0.6948 0.720 0.710 0.730 0.680 0.730 2,243,200 0.6948 9.09%
2020-07-03 0 0.660 0.660 0.670 0.650 0.670 544,000 355,756 0.6540 0.660 0.660 0.670 0.650 0.670 544,000 0.6540 0.00%
2020-07-02 0 0.660 0.650 0.660 0.650 0.680 260,800 173,276 0.6644 0.660 0.650 0.660 0.650 0.680 260,800 0.6644 3.13%
2020-06-30 0 0.640 0.640 0.650 0.640 0.680 254,800 167,776 0.6585 0.640 0.640 0.650 0.640 0.680 254,800 0.6585 -1.54%
2020-06-29 0 0.650 0.650 0.660 0.640 0.650 208,000 134,632 0.6473 0.650 0.650 0.660 0.640 0.650 208,000 0.6473 0.00%
2020-06-26 0 0.650 0.630 0.650 0.630 0.650 33,600 21,560 0.6417 0.650 0.630 0.650 0.630 0.650 33,600 0.6417 3.17%
2020-06-24 0 0.630 0.630 0.650 0.630 0.630 2,000 1,260 0.6300 0.630 0.630 0.650 0.630 0.630 2,000 0.6300 -3.08%
2020-06-23 0 0.650 0.640 0.670 0.640 0.660 42,800 27,836 0.6504 0.650 0.640 0.670 0.640 0.660 42,800 0.6504 -2.99%
2020-06-22 0 0.670 0.640 0.670 0.650 0.680 337,600 222,668 0.6596 0.670 0.640 0.670 0.650 0.680 337,600 0.6596 1.52%
2020-06-19 0 0.660 0.660 0.670 0.640 0.660 513,900 334,871 0.6516 0.660 0.660 0.670 0.640 0.660 513,900 0.6516 0.00%
2020-06-18 0 0.660 0.660 0.670 0.650 0.660 207,600 136,840 0.6592 0.660 0.660 0.670 0.650 0.660 207,600 0.6592 1.54%
2020-06-17 0 0.650 0.650 0.660 0.650 0.670 110,000 72,380 0.6580 0.650 0.650 0.660 0.650 0.670 110,000 0.6580 -2.99%
2020-06-16 0 0.670 0.650 0.670 0.650 0.670 306,800 204,044 0.6651 0.670 0.650 0.670 0.650 0.670 306,800 0.6651 3.08%
2020-06-15 0 0.650 0.640 0.650 0.650 0.660 190,000 124,424 0.6549 0.650 0.640 0.650 0.650 0.660 190,000 0.6549 -1.52%
2020-06-12 0 0.660 0.650 0.660 0.640 0.660 368,400 237,740 0.6453 0.660 0.650 0.660 0.640 0.660 368,400 0.6453 1.54%
2020-06-11 0 0.650 0.650 0.660 0.650 0.680 1,094,400 738,368 0.6747 0.650 0.650 0.660 0.650 0.680 1,094,400 0.6747 -1.52%
2020-06-10 0 0.660 0.660 0.680 0.660 0.680 2,255,200 1,508,600 0.6689 0.660 0.660 0.680 0.660 0.680 2,255,200 0.6689 -2.94%
2020-06-09 0 0.680 0.670 0.680 0.660 0.680 1,766,000 1,182,756 0.6697 0.680 0.670 0.680 0.660 0.680 1,766,000 0.6697 4.62%
2020-06-08 0 0.650 0.650 0.660 0.640 0.680 2,120,000 1,393,404 0.6573 0.650 0.650 0.660 0.640 0.680 2,120,000 0.6573 -4.41%
2020-06-05 0 0.680 0.660 0.680 0.610 0.690 4,226,400 2,818,464 0.6669 0.680 0.660 0.680 0.610 0.690 4,226,400 0.6669 11.48%
2020-06-04 0 0.610 0.600 0.610 0.610 0.620 794,200 485,858 0.6118 0.610 0.600 0.610 0.610 0.620 794,200 0.6118 -1.61%
2020-06-03 0 0.620 0.610 0.620 0.600 0.620 959,600 584,840 0.6095 0.620 0.610 0.620 0.600 0.620 959,600 0.6095 3.33%
2020-06-02 0 0.600 0.600 0.610 0.570 0.600 1,546,800 911,764 0.5895 0.600 0.600 0.610 0.570 0.600 1,546,800 0.5895 1.69%
2020-06-01 0 0.590 0.580 0.590 0.560 0.590 2,232,400 1,305,312 0.5847 0.590 0.580 0.590 0.560 0.590 2,232,400 0.5847 5.36%
2020-05-29 0 0.560 0.560 0.570 0.560 0.600 2,684,000 1,537,852 0.5730 0.560 0.560 0.570 0.560 0.600 2,684,000 0.5730 -5.08%
2020-05-28 0 0.590 0.580 0.590 0.580 0.620 3,881,600 2,332,192 0.6008 0.590 0.580 0.590 0.580 0.620 3,881,600 0.6008 0.00%
2020-05-27 0 0.590 0.580 0.590 0.580 0.610 2,209,200 1,297,184 0.5872 0.590 0.580 0.590 0.580 0.610 2,209,200 0.5872 -3.28%
2020-05-26 0 0.610 0.600 0.610 0.600 0.690 4,414,000 2,788,012 0.6316 0.610 0.600 0.610 0.600 0.690 4,414,000 0.6316 -4.69%
2020-05-25 0 0.640 0.630 0.640 0.580 0.650 7,258,000 4,533,508 0.6246 0.640 0.630 0.640 0.580 0.650 7,258,000 0.6246 10.34%
2020-05-22 0 0.580 0.560 0.580 0.560 0.580 1,557,600 896,408 0.5755 0.580 0.560 0.580 0.560 0.580 1,557,600 0.5755 -1.69%
2020-05-21 0 0.590 0.570 0.590 0.570 0.590 2,355,200 1,365,124 0.5796 0.590 0.570 0.590 0.570 0.590 2,355,200 0.5796 0.00%
2020-05-20 0 0.590 0.590 0.600 0.590 0.590 1,428,400 841,800 0.5893 0.590 0.590 0.600 0.590 0.590 1,428,400 0.5893 0.00%
2020-05-19 0 0.590 0.580 0.590 0.570 0.590 1,470,400 852,944 0.5801 0.590 0.580 0.590 0.570 0.590 1,470,400 0.5801 1.72%
2020-05-18 0 0.580 0.570 0.580 0.570 0.580 669,200 383,740 0.5734 0.580 0.570 0.580 0.570 0.580 669,200 0.5734 0.00%
2020-05-15 0 0.580 0.570 0.580 0.570 0.580 821,200 475,540 0.5791 0.580 0.570 0.580 0.570 0.580 821,200 0.5791 0.00%
2020-05-14 0 0.580 0.580 0.590 0.560 0.580 1,698,800 978,664 0.5761 0.580 0.580 0.590 0.560 0.580 1,698,800 0.5761 0.00%
2020-05-13 0 0.580 0.560 0.580 0.570 0.580 1,594,800 909,060 0.5700 0.580 0.560 0.580 0.570 0.580 1,594,800 0.5700 0.00%
2020-05-12 0 0.580 0.570 0.580 0.570 0.580 1,478,400 842,840 0.5701 0.580 0.570 0.580 0.570 0.580 1,478,400 0.5701 0.00%
2020-05-11 0 0.580 0.570 0.580 0.570 0.590 2,148,400 1,240,460 0.5774 0.580 0.570 0.580 0.570 0.590 2,148,400 0.5774 0.00%
2020-05-08 0 0.580 0.580 0.590 0.570 0.600 4,274,400 2,480,004 0.5802 0.580 0.580 0.590 0.570 0.600 4,274,400 0.5802 -1.69%
2020-05-07 0 0.590 0.580 0.590 0.560 0.590 6,323,600 3,633,696 0.5746 0.590 0.580 0.590 0.560 0.590 6,323,600 0.5746 -1.67%
2020-05-06 0 0.600 0.580 0.600 0.580 0.620 3,891,200 2,306,144 0.5927 0.600 0.580 0.600 0.580 0.620 3,891,200 0.5927 -1.64%
2020-05-05 0 0.610 0.600 0.620 0.600 0.620 135,200 82,780 0.6123 0.610 0.600 0.620 0.600 0.620 135,200 0.6123 1.67%
2020-05-04 0 0.600 0.600 0.620 0.600 0.630 1,191,200 724,568 0.6083 0.600 0.600 0.620 0.600 0.630 1,191,200 0.6083 -9.09%
2020-04-29 0 0.660 0.630 0.660 0.630 0.660 178,400 114,384 0.6412 0.660 0.630 0.660 0.630 0.660 178,400 0.6412 1.54%
2020-04-28 0 0.650 0.640 0.670 0.620 0.670 589,200 377,920 0.6414 0.650 0.640 0.670 0.620 0.670 589,200 0.6414 1.56%
2020-04-27 0 0.640 0.640 0.650 0.630 0.750 10,864,800 7,163,352 0.6593 0.640 0.640 0.650 0.630 0.750 10,864,800 0.6593 -15.79%
2020-04-24 0 0.760 0.750 0.760 0.750 0.880 15,111,600 12,543,768 0.8301 0.760 0.750 0.760 0.750 0.880 15,111,600 0.8301 -8.43%
2020-04-23 0 0.830 0.820 0.830 0.710 0.850 17,821,800 14,022,192 0.7868 0.830 0.820 0.830 0.710 0.850 17,821,800 0.7868 20.29%
2020-04-22 0 0.690 0.690 0.700 0.610 0.770 10,656,009 7,380,085 0.6926 0.690 0.690 0.700 0.610 0.770 10,656,009 0.6926 16.95%
2020-04-21 0 0.590 0.590 0.600 0.590 0.610 242,400 145,520 0.6003 0.590 0.590 0.600 0.590 0.610 242,400 0.6003 -3.28%
2020-04-20 0 0.610 0.600 0.610 0.590 0.610 449,600 270,432 0.6015 0.610 0.600 0.610 0.590 0.610 449,600 0.6015 0.00%
2020-04-17 0 0.610 0.600 0.610 0.590 0.610 943,200 570,928 0.6053 0.610 0.600 0.610 0.590 0.610 943,200 0.6053 1.67%
2020-04-16 0 0.600 0.590 0.600 0.580 0.620 1,853,200 1,107,152 0.5974 0.600 0.590 0.600 0.580 0.620 1,853,200 0.5974 -3.23%
2020-04-15 0 0.620 0.610 0.620 0.610 0.630 1,038,800 642,596 0.6186 0.620 0.610 0.620 0.610 0.630 1,038,800 0.6186 -3.12%
2020-04-14 0 0.640 0.620 0.640 0.610 0.640 1,135,200 714,716 0.6296 0.640 0.620 0.640 0.610 0.640 1,135,200 0.6296 1.59%
2020-04-09 0 0.630 0.620 0.630 0.620 0.640 1,044,800 659,280 0.6310 0.630 0.620 0.630 0.620 0.640 1,044,800 0.6310 1.61%
2020-04-08 0 0.620 0.600 0.620 0.600 0.620 614,000 371,932 0.6058 0.620 0.600 0.620 0.600 0.620 614,000 0.6058 1.64%
2020-04-07 0 0.610 0.600 0.610 0.590 0.610 719,600 429,680 0.5971 0.610 0.600 0.610 0.590 0.610 719,600 0.5971 5.17%
2020-04-06 0 0.580 0.580 0.590 0.580 0.610 343,600 204,376 0.5948 0.580 0.580 0.590 0.580 0.610 343,600 0.5948 -6.45%
2020-04-03 0 0.620 0.600 0.620 0.600 0.630 376,800 228,660 0.6068 0.620 0.600 0.620 0.600 0.630 376,800 0.6068 -1.59%
2020-04-02 0 0.630 0.630 0.640 0.610 0.650 267,200 168,112 0.6292 0.630 0.630 0.640 0.610 0.650 267,200 0.6292 0.00%
2020-04-01 0 0.630 0.630 0.640 0.630 0.670 1,470,000 944,376 0.6424 0.630 0.630 0.640 0.630 0.670 1,470,000 0.6424 -4.55%
2020-03-31 0 0.660 0.650 0.660 0.650 0.660 540,400 352,176 0.6517 0.660 0.650 0.660 0.650 0.660 540,400 0.6517 0.00%
2020-03-30 0 0.660 0.650 0.660 0.640 0.660 105,600 68,320 0.6470 0.660 0.650 0.660 0.640 0.660 105,600 0.6470 1.54%
2020-03-27 0 0.650 0.650 0.660 0.650 0.670 636,400 421,140 0.6618 0.650 0.650 0.660 0.650 0.670 636,400 0.6618 0.00%
2020-03-26 0 0.650 0.650 0.660 0.650 0.670 774,400 510,780 0.6596 0.650 0.650 0.660 0.650 0.670 774,400 0.6596 -2.99%
2020-03-25 0 0.670 0.670 0.680 0.660 0.690 2,987,200 2,004,380 0.6710 0.670 0.670 0.680 0.660 0.690 2,987,200 0.6710 3.08%
2020-03-24 0 0.650 0.650 0.660 0.640 0.700 1,730,000 1,152,892 0.6664 0.650 0.650 0.660 0.640 0.700 1,730,000 0.6664 -2.99%
2020-03-23 0 0.670 0.660 0.670 0.660 0.690 1,248,000 846,344 0.6782 0.670 0.660 0.670 0.660 0.690 1,248,000 0.6782 0.00%
2020-03-20 0 0.670 0.660 0.670 0.640 0.670 2,424,800 1,592,124 0.6566 0.670 0.660 0.670 0.640 0.670 2,424,800 0.6566 8.06%
2020-03-19 0 0.620 0.610 0.620 0.610 0.670 1,696,800 1,063,048 0.6265 0.620 0.610 0.620 0.610 0.670 1,696,800 0.6265 -7.46%
2020-03-18 0 0.670 0.660 0.670 0.670 0.710 318,800 217,428 0.6820 0.670 0.660 0.670 0.670 0.710 318,800 0.6820 -5.63%
2020-03-17 0 0.710 0.690 0.710 0.680 0.710 400,800 280,616 0.7001 0.710 0.690 0.710 0.680 0.710 400,800 0.7001 -1.39%
2020-03-16 0 0.720 0.700 0.720 0.700 0.760 192,800 138,168 0.7166 0.720 0.700 0.720 0.700 0.760 192,800 0.7166 -1.37%
2020-03-13 0 0.730 0.710 0.730 0.690 0.730 394,800 283,440 0.7179 0.730 0.710 0.730 0.690 0.730 394,800 0.7179 -1.35%
2020-03-12 0 0.740 0.740 0.750 0.730 0.760 339,200 251,456 0.7413 0.740 0.740 0.750 0.730 0.760 339,200 0.7413 -2.63%
2020-03-11 0 0.760 0.750 0.760 0.750 0.770 125,600 95,468 0.7601 0.760 0.750 0.760 0.750 0.770 125,600 0.7601 0.00%
2020-03-10 0 0.760 0.760 0.770 0.740 0.770 748,000 563,716 0.7536 0.760 0.760 0.770 0.740 0.770 748,000 0.7536 0.00%
2020-03-09 0 0.760 0.760 0.770 0.760 0.800 530,800 409,900 0.7722 0.760 0.760 0.770 0.760 0.800 530,800 0.7722 -5.00%
2020-03-06 0 0.800 0.800 0.810 0.790 0.810 198,800 157,968 0.7946 0.800 0.800 0.810 0.790 0.810 198,800 0.7946 0.00%
2020-03-05 0 0.800 0.800 0.820 0.790 0.820 1,426,400 1,146,652 0.8039 0.800 0.800 0.820 0.790 0.820 1,426,400 0.8039 -1.23%
2020-03-04 0 0.810 0.800 0.810 0.790 0.810 198,400 158,312 0.7979 0.810 0.800 0.810 0.790 0.810 198,400 0.7979 1.25%
2020-03-03 0 0.800 0.800 0.810 0.790 0.820 423,600 342,164 0.8078 0.800 0.800 0.810 0.790 0.820 423,600 0.8078 -1.23%
2020-03-02 0 0.810 0.800 0.810 0.790 0.810 427,600 344,220 0.8050 0.810 0.800 0.810 0.790 0.810 427,600 0.8050 2.53%
2020-02-28 0 0.790 0.790 0.800 0.780 0.810 612,000 484,408 0.7915 0.790 0.790 0.800 0.780 0.810 612,000 0.7915 -2.47%
2020-02-27 0 0.810 0.810 0.820 0.800 0.820 426,800 345,276 0.8090 0.810 0.810 0.820 0.800 0.820 426,800 0.8090 -1.22%
2020-02-26 0 0.820 0.810 0.820 0.810 0.830 970,800 792,284 0.8161 0.820 0.810 0.820 0.810 0.830 970,800 0.8161 1.23%
2020-02-25 0 0.810 0.800 0.820 0.800 0.820 344,400 279,540 0.8117 0.810 0.800 0.820 0.800 0.820 344,400 0.8117 0.00%
2020-02-24 0 0.810 0.810 0.830 0.800 0.840 1,310,400 1,081,456 0.8253 0.810 0.810 0.830 0.800 0.840 1,310,400 0.8253 -1.22%
2020-02-21 0 0.820 0.820 0.830 0.810 0.840 419,200 344,708 0.8223 0.820 0.820 0.830 0.810 0.840 419,200 0.8223 -1.20%
2020-02-20 0 0.830 0.830 0.840 0.820 0.850 1,278,400 1,070,676 0.8375 0.830 0.830 0.840 0.820 0.850 1,278,400 0.8375 0.00%
2020-02-19 0 0.830 0.820 0.840 0.820 0.840 666,400 552,512 0.8291 0.830 0.820 0.840 0.820 0.840 666,400 0.8291 0.00%
2020-02-18 0 0.830 0.820 0.830 0.820 0.840 166,400 137,880 0.8286 0.830 0.820 0.830 0.820 0.840 166,400 0.8286 0.00%
2020-02-17 0 0.830 0.820 0.830 0.810 0.830 1,294,000 1,061,444 0.8203 0.830 0.820 0.830 0.810 0.830 1,294,000 0.8203 2.47%
2020-02-14 0 0.810 0.810 0.820 0.810 0.830 219,200 180,024 0.8213 0.810 0.810 0.820 0.810 0.830 219,200 0.8213 -1.22%
2020-02-13 0 0.820 0.810 0.820 0.810 0.830 543,200 446,928 0.8228 0.820 0.810 0.820 0.810 0.830 543,200 0.8228 0.00%
2020-02-12 0 0.820 0.810 0.820 0.800 0.830 710,000 576,716 0.8123 0.820 0.810 0.820 0.800 0.830 710,000 0.8123 0.00%
2020-02-11 0 0.820 0.810 0.820 0.800 0.830 1,148,400 936,976 0.8159 0.820 0.810 0.820 0.800 0.830 1,148,400 0.8159 0.00%
2020-02-10 0 0.820 0.810 0.820 0.810 0.830 467,600 383,236 0.8196 0.820 0.810 0.820 0.810 0.830 467,600 0.8196 0.00%
2020-02-07 0 0.820 0.820 0.830 0.810 0.840 640,400 526,036 0.8214 0.820 0.820 0.830 0.810 0.840 640,400 0.8214 -1.20%
2020-02-06 0 0.830 0.830 0.840 0.810 0.830 1,050,800 864,096 0.8223 0.830 0.830 0.840 0.810 0.830 1,050,800 0.8223 2.47%
2020-02-05 0 0.810 0.810 0.820 0.810 0.830 652,400 531,848 0.8152 0.810 0.810 0.820 0.810 0.830 652,400 0.8152 1.25%
2020-02-04 0 0.800 0.800 0.810 0.780 0.810 786,000 625,316 0.7956 0.800 0.800 0.810 0.780 0.810 786,000 0.7956 0.00%
2020-02-03 0 0.800 0.790 0.800 0.780 0.860 2,416,000 1,940,200 0.8031 0.800 0.790 0.800 0.780 0.860 2,416,000 0.8031 -4.76%
2020-01-31 0 0.840 0.830 0.840 0.840 0.910 223,200 191,412 0.8576 0.840 0.830 0.840 0.840 0.910 223,200 0.8576 -5.62%
2020-01-30 0 0.890 0.880 0.900 0.890 0.900 106,000 95,200 0.8981 0.890 0.880 0.900 0.890 0.900 106,000 0.8981 -1.11%
2020-01-29 0 0.900 0.890 0.930 0.900 0.970 325,200 304,404 0.9361 0.900 0.890 0.930 0.900 0.970 325,200 0.9361 -7.22%
2020-01-24 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2020-01-23 0 0.970 0.950 0.970 0.960 1.000 62,800 60,864 0.9692 0.970 0.950 0.970 0.960 1.000 62,800 0.9692 1.04%
2020-01-22 0 0.960 0.950 1.000 - - 0 0 - 0.960 0.950 1.000 - - 0 - 0.00%
2020-01-21 0 0.960 0.960 1.020 0.960 1.000 280,400 274,228 0.9780 0.960 0.960 1.020 0.960 1.000 280,400 0.9780 -4.95%
2020-01-20 0 1.010 1.000 1.030 1.010 1.030 10,800 10,996 1.0181 1.010 1.000 1.030 1.010 1.030 10,800 1.0181 0.00%
2020-01-17 0 1.010 1.000 1.010 1.000 1.010 70,400 70,720 1.0045 1.010 1.000 1.010 1.000 1.010 70,400 1.0045 0.00%
2020-01-16 0 1.010 1.000 1.010 0.980 1.030 386,400 388,392 1.0052 1.010 1.000 1.010 0.980 1.030 386,400 1.0052 -0.98%
2020-01-15 0 1.020 1.010 1.020 1.010 1.030 61,600 62,736 1.0184 1.020 1.010 1.020 1.010 1.030 61,600 1.0184 -0.97%
2020-01-14 0 1.030 1.010 1.040 1.010 1.050 129,200 131,308 1.0163 1.030 1.010 1.040 1.010 1.050 129,200 1.0163 -1.90%
2020-01-13 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - 0.00%
2020-01-10 0 1.050 1.040 1.050 1.040 1.050 718,800 747,676 1.0402 1.050 1.040 1.050 1.040 1.050 718,800 1.0402 0.00%
2020-01-09 0 1.050 1.040 1.050 1.040 1.050 344,400 358,872 1.0420 1.050 1.040 1.050 1.040 1.050 344,400 1.0420 0.96%
2020-01-08 0 1.040 1.020 1.040 1.020 1.040 466,000 483,956 1.0385 1.040 1.020 1.040 1.020 1.040 466,000 1.0385 0.00%
2020-01-07 0 1.040 1.020 1.040 1.020 1.050 628,400 650,184 1.0347 1.040 1.020 1.040 1.020 1.050 628,400 1.0347 2.97%
2020-01-06 0 1.010 1.000 1.010 1.000 1.030 387,200 391,308 1.0106 1.010 1.000 1.010 1.000 1.030 387,200 1.0106 1.00%
2020-01-03 0 1.000 1.000 1.020 1.000 1.020 634,000 642,380 1.0132 1.000 1.000 1.020 1.000 1.020 634,000 1.0132 -0.99%
2020-01-02 0 1.010 1.000 1.010 1.000 1.020 506,400 512,156 1.0114 1.010 1.000 1.010 1.000 1.020 506,400 1.0114 2.02%
2019-12-31 0 0.990 0.990 1.000 0.990 1.000 179,200 177,428 0.9901 0.990 0.990 1.000 0.990 1.000 179,200 0.9901 -1.00%
2019-12-30 0 1.000 1.000 1.010 1.000 1.020 292,800 293,180 1.0013 1.000 1.000 1.010 1.000 1.020 292,800 1.0013 0.00%
2019-12-27 0 1.000 0.990 1.000 0.980 1.000 143,600 142,548 0.9927 1.000 0.990 1.000 0.980 1.000 143,600 0.9927 1.01%
2019-12-24 0 0.990 0.960 0.990 0.960 0.990 12,000 11,724 0.9770 0.990 0.960 0.990 0.960 0.990 12,000 0.9770 1.02%
2019-12-23 0 0.980 0.970 0.980 0.970 0.990 136,000 132,388 0.9734 0.980 0.970 0.980 0.970 0.990 136,000 0.9734 0.00%
2019-12-20 0 0.980 0.970 0.980 0.970 1.050 482,000 477,156 0.9900 0.980 0.970 0.980 0.970 1.050 482,000 0.9900 -2.00%
2019-12-19 0 1.000 1.000 1.010 0.980 1.000 708,800 704,464 0.9939 1.000 1.000 1.010 0.980 1.000 708,800 0.9939 2.04%
2019-12-18 0 0.980 0.970 0.980 0.960 0.980 347,600 340,284 0.9790 0.980 0.970 0.980 0.960 0.980 347,600 0.9790 0.00%
2019-12-17 0 0.980 0.970 0.980 0.950 0.990 512,800 497,252 0.9697 0.980 0.970 0.980 0.950 0.990 512,800 0.9697 0.00%
2019-12-16 0 0.980 0.960 0.980 0.950 0.980 126,000 123,008 0.9763 0.980 0.960 0.980 0.950 0.980 126,000 0.9763 2.08%
2019-12-13 0 0.960 0.950 0.970 0.930 0.970 368,800 352,652 0.9562 0.960 0.950 0.970 0.930 0.970 368,800 0.9562 1.05%
2019-12-12 0 0.950 0.940 0.950 0.930 0.960 82,000 77,044 0.9396 0.950 0.940 0.950 0.930 0.960 82,000 0.9396 2.15%
2019-12-11 0 0.930 0.930 0.940 0.920 0.950 137,600 128,240 0.9320 0.930 0.930 0.940 0.920 0.950 137,600 0.9320 -1.06%
2019-12-10 0 0.940 0.920 0.940 0.920 0.950 60,800 56,860 0.9352 0.940 0.920 0.940 0.920 0.950 60,800 0.9352 0.00%
2019-12-09 0 0.940 0.940 0.950 0.930 0.960 483,200 457,720 0.9473 0.940 0.940 0.950 0.930 0.960 483,200 0.9473 1.08%
2019-12-06 0 0.930 0.920 0.930 0.910 0.940 197,200 182,800 0.9270 0.930 0.920 0.930 0.910 0.940 197,200 0.9270 0.00%
2019-12-05 0 0.930 0.920 0.930 0.920 0.930 34,800 32,200 0.9253 0.930 0.920 0.930 0.920 0.930 34,800 0.9253 0.00%
2019-12-04 0 0.930 0.930 0.940 0.920 0.930 358,400 331,728 0.9256 0.930 0.930 0.940 0.920 0.930 358,400 0.9256 1.09%
2019-12-03 0 0.920 0.910 0.920 0.910 0.930 67,200 61,604 0.9167 0.920 0.910 0.920 0.910 0.930 67,200 0.9167 -1.08%
2019-12-02 0 0.930 0.910 0.930 0.920 0.940 119,600 111,496 0.9322 0.930 0.910 0.930 0.920 0.940 119,600 0.9322 2.20%
2019-11-29 0 0.910 0.900 0.920 0.910 0.930 88,000 80,896 0.9193 0.910 0.900 0.920 0.910 0.930 88,000 0.9193 -1.09%
2019-11-28 0 0.920 0.910 0.920 0.910 0.930 84,400 76,924 0.9114 0.920 0.910 0.920 0.910 0.930 84,400 0.9114 1.10%
2019-11-27 0 0.910 0.910 0.920 0.900 0.930 597,200 545,108 0.9128 0.910 0.910 0.920 0.900 0.930 597,200 0.9128 -3.19%
2019-11-26 0 0.940 0.930 0.940 0.910 0.950 732,000 679,624 0.9284 0.940 0.930 0.940 0.910 0.950 732,000 0.9284 -1.05%
2019-11-25 0 0.950 0.940 0.950 0.920 0.980 360,000 344,940 0.9582 0.950 0.940 0.950 0.920 0.980 360,000 0.9582 0.00%
2019-11-22 0 0.950 0.940 0.950 0.940 0.950 47,200 44,720 0.9475 0.950 0.940 0.950 0.940 0.950 47,200 0.9475 0.00%
2019-11-21 0 0.950 0.920 0.950 0.920 0.960 207,600 194,148 0.9352 0.950 0.920 0.950 0.920 0.960 207,600 0.9352 1.06%
2019-11-20 0 0.940 0.930 0.950 0.940 0.950 112,800 106,840 0.9472 0.940 0.930 0.950 0.940 0.950 112,800 0.9472 0.00%
2019-11-19 0 0.940 0.930 0.950 0.930 0.960 386,800 360,968 0.9332 0.940 0.930 0.950 0.930 0.960 386,800 0.9332 -1.05%
2019-11-18 0 0.950 0.940 0.950 0.920 0.980 331,200 314,648 0.9500 0.950 0.940 0.950 0.920 0.980 331,200 0.9500 -3.06%
2019-11-15 0 0.980 0.960 0.980 0.960 0.990 334,400 327,076 0.9781 0.980 0.960 0.980 0.960 0.990 334,400 0.9781 -1.01%
2019-11-14 0 0.990 0.970 0.990 0.980 1.000 92,800 91,288 0.9837 0.990 0.970 0.990 0.980 1.000 92,800 0.9837 -1.00%
2019-11-13 0 1.000 0.980 1.000 0.970 1.000 118,400 116,072 0.9803 1.000 0.980 1.000 0.970 1.000 118,400 0.9803 0.00%
2019-11-12 0 1.000 0.990 1.000 0.950 1.010 228,800 223,496 0.9768 1.000 0.990 1.000 0.950 1.010 228,800 0.9768 0.00%
2019-11-11 0 1.000 0.990 1.000 0.990 1.020 218,000 218,660 1.0030 1.000 0.990 1.000 0.990 1.020 218,000 1.0030 -1.96%
2019-11-08 0 1.020 1.020 1.030 1.020 1.030 434,800 443,520 1.0201 1.020 1.020 1.030 1.020 1.030 434,800 1.0201 -0.97%
2019-11-07 0 1.030 1.010 1.030 1.010 1.030 135,600 138,432 1.0209 1.030 1.010 1.030 1.010 1.030 135,600 1.0209 0.00%
2019-11-06 0 1.030 1.020 1.030 1.020 1.030 91,200 93,056 1.0204 1.030 1.020 1.030 1.020 1.030 91,200 1.0204 0.00%
2019-11-05 0 1.030 1.020 1.030 1.010 1.040 138,400 141,972 1.0258 1.030 1.020 1.030 1.010 1.040 138,400 1.0258 0.00%
2019-11-04 0 1.030 1.020 1.030 1.010 1.030 34,400 34,952 1.0160 1.030 1.020 1.030 1.010 1.030 34,400 1.0160 0.00%
2019-11-01 0 1.030 1.010 1.030 1.000 1.030 172,800 174,396 1.0092 1.030 1.010 1.030 1.000 1.030 172,800 1.0092 1.98%
2019-10-31 0 1.010 1.010 1.030 1.010 1.030 49,200 50,100 1.0183 1.010 1.010 1.030 1.010 1.030 49,200 1.0183 0.00%
2019-10-30 0 1.010 1.010 1.020 1.010 1.040 50,000 50,900 1.0180 1.010 1.010 1.020 1.010 1.040 50,000 1.0180 -1.94%
2019-10-29 0 1.030 1.020 1.030 1.020 1.040 56,800 58,128 1.0234 1.030 1.020 1.030 1.020 1.040 56,800 1.0234 0.98%
2019-10-28 0 1.020 1.020 1.030 1.020 1.040 171,600 176,480 1.0284 1.020 1.020 1.030 1.020 1.040 171,600 1.0284 -2.86%
2019-10-25 0 1.050 1.020 1.050 1.020 1.060 33,600 34,764 1.0346 1.050 1.020 1.050 1.020 1.060 33,600 1.0346 0.96%
2019-10-24 0 1.040 1.020 1.040 1.020 1.040 228,400 235,260 1.0300 1.040 1.020 1.040 1.020 1.040 228,400 1.0300 1.96%
2019-10-23 0 1.020 1.020 1.050 1.020 1.050 36,000 37,016 1.0282 1.020 1.020 1.050 1.020 1.050 36,000 1.0282 -1.92%
2019-10-22 0 1.040 1.020 1.040 1.020 1.040 29,600 30,480 1.0297 1.040 1.020 1.040 1.020 1.040 29,600 1.0297 0.00%
2019-10-21 0 1.040 1.030 1.040 1.000 1.050 251,600 255,132 1.0140 1.040 1.030 1.040 1.000 1.050 251,600 1.0140 0.00%
2019-10-18 0 1.040 1.030 1.040 1.030 1.050 47,600 49,376 1.0373 1.040 1.030 1.040 1.030 1.050 47,600 1.0373 0.00%
2019-10-17 0 1.040 1.040 1.050 1.030 1.050 136,400 141,332 1.0362 1.040 1.040 1.050 1.030 1.050 136,400 1.0362 0.97%
2019-10-16 0 1.030 1.020 1.040 1.030 1.050 122,400 126,776 1.0358 1.030 1.020 1.040 1.030 1.050 122,400 1.0358 -2.83%
2019-10-15 0 1.060 1.050 1.060 1.040 1.080 63,200 66,852 1.0578 1.060 1.050 1.060 1.040 1.080 63,200 1.0578 0.00%
2019-10-14 0 1.060 1.060 1.070 1.050 1.070 226,000 239,252 1.0586 1.060 1.060 1.070 1.050 1.070 226,000 1.0586 0.00%
2019-10-11 0 1.060 1.040 1.060 1.030 1.060 112,000 116,904 1.0438 1.060 1.040 1.060 1.030 1.060 112,000 1.0438 0.95%
2019-10-10 0 1.050 1.040 1.050 1.040 1.060 172,000 180,996 1.0523 1.050 1.040 1.050 1.040 1.060 172,000 1.0523 0.00%
2019-10-09 0 1.050 1.030 1.050 1.030 1.050 95,600 99,066 1.0363 1.050 1.030 1.050 1.030 1.050 95,600 1.0363 0.96%
2019-10-08 0 1.040 1.030 1.040 1.030 1.060 156,800 162,524 1.0365 1.040 1.030 1.040 1.030 1.060 156,800 1.0365 0.97%
2019-10-04 0 1.030 1.020 1.050 1.020 1.050 165,600 172,368 1.0409 1.030 1.020 1.050 1.020 1.050 165,600 1.0409 -0.96%
2019-10-03 0 1.040 1.020 1.060 1.010 1.060 47,600 49,228 1.0342 1.040 1.020 1.060 1.010 1.060 47,600 1.0342 -0.95%
2019-10-02 0 1.050 1.030 1.060 1.040 1.060 35,600 37,404 1.0507 1.050 1.030 1.060 1.040 1.060 35,600 1.0507 -0.94%
2019-09-30 0 1.060 1.050 1.060 - - 0 0 - 1.060 1.050 1.060 - - 0 - 0.00%
2019-09-27 0 1.060 1.040 1.080 1.040 1.080 58,800 62,356 1.0605 1.060 1.040 1.080 1.040 1.080 58,800 1.0605 0.00%
2019-09-26 0 1.060 1.060 1.070 1.040 1.080 215,200 228,804 1.0632 1.060 1.060 1.070 1.040 1.080 215,200 1.0632 -1.85%
2019-09-25 0 1.080 1.060 1.080 1.040 1.080 441,200 466,028 1.0563 1.080 1.060 1.080 1.040 1.080 441,200 1.0563 0.93%
2019-09-24 0 1.070 1.070 1.090 1.060 1.090 593,600 639,372 1.0771 1.070 1.070 1.090 1.060 1.090 593,600 1.0771 0.00%
2019-09-23 0 1.070 1.070 1.080 1.060 1.110 2,684,800 2,874,972 1.0708 1.070 1.070 1.080 1.060 1.110 2,684,800 1.0708 -3.60%
2019-09-20 0 1.110 1.100 1.110 1.110 1.120 288,800 321,216 1.1122 1.110 1.100 1.110 1.110 1.120 288,800 1.1122 0.00%
2019-09-19 0 1.110 1.090 1.110 1.060 1.110 2,212,800 2,401,064 1.0851 1.110 1.090 1.110 1.060 1.110 2,212,800 1.0851 -0.89%
2019-09-18 0 1.120 1.110 1.120 1.090 1.140 1,682,800 1,884,688 1.1200 1.120 1.110 1.120 1.090 1.140 1,682,800 1.1200 -0.88%
2019-09-17 0 1.130 1.120 1.130 1.120 1.180 990,800 1,136,284 1.1468 1.130 1.120 1.130 1.120 1.180 990,800 1.1468 0.00%
2019-09-16 0 1.130 1.120 1.130 1.120 1.210 1,740,400 1,991,924 1.1445 1.130 1.120 1.130 1.120 1.210 1,740,400 1.1445 -2.59%
2019-09-13 0 1.160 1.140 1.160 1.120 1.160 38,800 44,920 1.1577 1.160 1.140 1.160 1.120 1.160 38,800 1.1577 1.75%
2019-09-12 0 1.140 1.120 1.140 1.100 1.150 62,000 70,432 1.1360 1.140 1.120 1.140 1.100 1.150 62,000 1.1360 0.88%
2019-09-11 0 1.130 1.110 1.150 - - 0 0 - 1.130 1.110 1.150 - - 0 - 0.00%
2019-09-10 0 1.130 1.120 1.130 1.130 1.150 104,000 117,656 1.1313 1.130 1.120 1.130 1.130 1.150 104,000 1.1313 0.89%
2019-09-09 0 1.120 1.120 1.130 1.120 1.150 256,400 290,408 1.1326 1.120 1.120 1.130 1.120 1.150 256,400 1.1326 0.00%
2019-09-06 0 1.120 1.120 1.140 1.120 1.150 627,600 709,052 1.1298 1.120 1.120 1.140 1.120 1.150 627,600 1.1298 -1.75%
2019-09-05 0 1.140 1.140 1.150 1.130 1.160 721,600 825,596 1.1441 1.140 1.140 1.150 1.130 1.160 721,600 1.1441 -0.87%
2019-09-04 0 1.150 1.140 1.160 1.130 1.160 245,600 279,768 1.1391 1.150 1.140 1.160 1.130 1.160 245,600 1.1391 0.88%
2019-09-03 0 1.140 1.140 1.160 1.120 1.180 259,600 298,064 1.1482 1.140 1.140 1.160 1.120 1.180 259,600 1.1482 0.00%
2019-09-02 0 1.140 1.130 1.150 1.130 1.150 96,000 109,468 1.1403 1.140 1.130 1.150 1.130 1.150 96,000 1.1403 0.88%
2019-08-30 0 1.130 1.120 1.140 1.120 1.150 126,400 143,044 1.1317 1.130 1.120 1.140 1.120 1.150 126,400 1.1317 0.00%
2019-08-29 0 1.130 1.130 1.140 1.120 1.140 192,400 216,752 1.1266 1.130 1.130 1.140 1.120 1.140 192,400 1.1266 0.00%
2019-08-28 0 1.130 1.130 1.170 1.120 1.160 6,000 6,888 1.1480 1.130 1.130 1.170 1.120 1.160 6,000 1.1480 -2.59%
2019-08-27 0 1.160 1.150 1.160 1.120 1.170 158,800 182,204 1.1474 1.160 1.150 1.160 1.120 1.170 158,800 1.1474 3.57%
2019-08-26 0 1.120 1.110 1.120 1.100 1.130 174,800 195,780 1.1200 1.120 1.110 1.120 1.100 1.130 174,800 1.1200 -1.75%
2019-08-23 0 1.140 1.130 1.160 1.130 1.160 541,200 616,100 1.1384 1.140 1.130 1.160 1.130 1.160 541,200 1.1384 -2.56%
2019-08-22 0 1.170 1.160 1.170 1.130 1.180 59,600 68,328 1.1464 1.170 1.160 1.170 1.130 1.180 59,600 1.1464 1.74%
2019-08-21 0 1.150 1.140 1.170 1.120 1.170 167,200 189,992 1.1363 1.150 1.140 1.170 1.120 1.170 167,200 1.1363 -2.54%
2019-08-20 0 1.180 1.150 1.180 1.150 1.150 2,400 2,820 1.1750 1.180 1.150 1.180 1.150 1.150 2,400 1.1750 0.85%
2019-08-19 0 1.170 1.170 1.180 1.130 1.190 290,000 339,048 1.1691 1.170 1.170 1.180 1.130 1.190 290,000 1.1691 2.63%
2019-08-16 0 1.140 1.130 1.160 1.080 1.160 795,200 905,240 1.1384 1.140 1.130 1.160 1.080 1.160 795,200 1.1384 -1.72%
2019-08-15 0 1.160 1.160 1.190 1.120 1.190 122,788 142,562 1.1610 1.160 1.160 1.190 1.120 1.190 122,788 1.1610 -1.69%
2019-08-14 0 1.180 1.180 1.190 1.160 1.210 101,600 119,524 1.1764 1.180 1.180 1.190 1.160 1.210 101,600 1.1764 1.72%
2019-08-13 0 1.160 1.150 1.190 1.150 1.210 110,000 128,908 1.1719 1.160 1.150 1.190 1.150 1.210 110,000 1.1719 -4.92%
2019-08-12 0 1.220 1.200 1.220 - - 0 0 - 1.220 1.200 1.220 - - 0 - 0.00%
2019-08-09 0 1.220 1.190 1.230 1.180 1.240 21,600 26,256 1.2156 1.220 1.190 1.230 1.180 1.240 21,600 1.2156 0.00%
2019-08-08 0 1.220 1.180 1.220 1.170 1.220 66,400 78,884 1.1880 1.220 1.180 1.220 1.170 1.220 66,400 1.1880 2.52%
2019-08-07 0 1.190 1.180 1.210 1.180 1.210 28,000 33,640 1.2014 1.190 1.180 1.210 1.180 1.210 28,000 1.2014 -1.65%
2019-08-06 0 1.210 1.190 1.210 1.160 1.220 492,400 584,292 1.1866 1.210 1.190 1.210 1.160 1.220 492,400 1.1866 -0.82%
2019-08-05 0 1.220 1.200 1.230 1.200 1.260 168,400 205,208 1.2186 1.220 1.200 1.230 1.200 1.260 168,400 1.2186 -0.81%
2019-08-02 0 1.230 1.230 1.260 1.220 1.270 211,200 260,936 1.2355 1.230 1.230 1.260 1.220 1.270 211,200 1.2355 -0.81%
2019-08-01 0 1.240 1.240 1.260 1.240 1.260 24,800 30,816 1.2426 1.240 1.240 1.260 1.240 1.260 24,800 1.2426 -0.80%
2019-07-31 0 1.250 1.250 1.270 1.250 1.290 126,800 162,076 1.2782 1.250 1.250 1.270 1.250 1.290 126,800 1.2782 -2.34%
2019-07-30 0 1.280 1.260 1.280 1.230 1.290 445,600 567,136 1.2727 1.280 1.260 1.280 1.230 1.290 445,600 1.2727 0.79%
2019-07-29 0 1.270 1.250 1.270 1.220 1.270 91,200 113,112 1.2403 1.270 1.250 1.270 1.220 1.270 91,200 1.2403 0.00%
2019-07-26 0 1.270 1.260 1.270 1.250 1.280 124,800 157,928 1.2654 1.270 1.260 1.270 1.250 1.280 124,800 1.2654 0.00%
2019-07-25 0 1.270 1.260 1.270 1.250 1.270 29,200 36,660 1.2555 1.270 1.260 1.270 1.250 1.270 29,200 1.2555 0.00%
2019-07-24 0 1.270 1.260 1.270 1.250 1.280 126,800 161,044 1.2701 1.270 1.260 1.270 1.250 1.280 126,800 1.2701 1.60%
2019-07-23 0 1.250 1.250 1.270 1.220 1.280 606,400 748,660 1.2346 1.250 1.250 1.270 1.220 1.280 606,400 1.2346 0.00%
2019-07-22 0 1.250 1.240 1.290 1.240 1.290 148,400 185,972 1.2532 1.250 1.240 1.290 1.240 1.290 148,400 1.2532 -3.10%
2019-07-19 0 1.290 1.280 1.290 1.270 1.300 46,000 59,260 1.2883 1.290 1.280 1.290 1.270 1.300 46,000 1.2883 0.78%
2019-07-18 0 1.280 1.280 1.300 1.280 1.300 61,600 79,484 1.2903 1.280 1.280 1.300 1.280 1.300 61,600 1.2903 0.00%
2019-07-17 0 1.280 1.270 1.290 1.270 1.290 19,200 24,476 1.2748 1.280 1.270 1.290 1.270 1.290 19,200 1.2748 0.00%
2019-07-16 0 1.280 1.270 1.280 1.280 1.290 198,400 254,620 1.2834 1.280 1.270 1.280 1.280 1.290 198,400 1.2834 -0.78%
2019-07-15 0 1.290 1.270 1.290 1.270 1.290 138,400 177,164 1.2801 1.290 1.270 1.290 1.270 1.290 138,400 1.2801 -0.77%
2019-07-12 0 1.300 1.270 1.300 - - 0 0 - 1.300 1.270 1.300 - - 0 - 0.00%
2019-07-11 0 1.300 1.280 1.300 1.270 1.310 41,600 53,628 1.2891 1.300 1.280 1.300 1.270 1.310 41,600 1.2891 0.00%
2019-07-10 0 1.300 1.270 1.300 1.270 1.300 144,800 187,676 1.2961 1.300 1.270 1.300 1.270 1.300 144,800 1.2961 0.00%
2019-07-09 0 1.300 1.270 1.300 1.290 1.330 14,400 18,732 1.3008 1.300 1.270 1.300 1.290 1.330 14,400 1.3008 0.78%
2019-07-08 0 1.290 1.270 1.290 1.290 1.290 30,800 39,732 1.2900 1.290 1.270 1.290 1.290 1.290 30,800 1.2900 0.78%
2019-07-05 0 1.280 1.280 1.300 1.280 1.310 388,000 502,612 1.2954 1.280 1.280 1.300 1.280 1.310 388,000 1.2954 0.00%
2019-07-04 0 1.280 1.280 1.290 1.270 1.290 325,200 415,684 1.2782 1.280 1.280 1.290 1.270 1.290 325,200 1.2782 -0.78%
2019-07-03 0 1.290 1.280 1.290 1.270 1.290 107,600 137,600 1.2788 1.290 1.280 1.290 1.270 1.290 107,600 1.2788 -0.77%
2019-07-02 0 1.300 1.300 1.310 1.280 1.310 170,800 220,688 1.2921 1.300 1.300 1.310 1.280 1.310 170,800 1.2921 0.00%
2019-06-28 0 1.300 1.290 1.320 1.300 1.320 4,000 5,248 1.3120 1.300 1.290 1.320 1.300 1.320 4,000 1.3120 -2.26%
2019-06-27 0 1.330 1.310 1.340 1.300 1.340 55,600 73,648 1.3246 1.330 1.310 1.340 1.300 1.340 55,600 1.3246 1.53%
2019-06-26 0 1.310 1.300 1.310 1.270 1.310 61,600 80,348 1.3044 1.310 1.300 1.310 1.270 1.310 61,600 1.3044 0.77%
2019-06-25 0 1.300 1.290 1.300 1.280 1.310 44,400 57,824 1.3023 1.300 1.290 1.300 1.280 1.310 44,400 1.3023 -0.76%
2019-06-24 0 1.310 1.280 1.310 1.300 1.310 22,400 29,204 1.3038 1.310 1.280 1.310 1.300 1.310 22,400 1.3038 0.00%
2019-06-21 0 1.310 1.300 1.310 1.260 1.330 598,000 782,544 1.3086 1.310 1.300 1.310 1.260 1.330 598,000 1.3086 0.00%
2019-06-20 0 1.310 1.300 1.310 1.300 1.310 275,200 358,300 1.3020 1.310 1.300 1.310 1.300 1.310 275,200 1.3020 1.55%
2019-06-19 0 1.290 1.290 1.300 1.290 1.310 722,000 941,944 1.3046 1.290 1.290 1.300 1.290 1.310 722,000 1.3046 -0.77%
2019-06-18 0 1.300 1.280 1.300 1.270 1.300 54,400 69,700 1.2813 1.300 1.280 1.300 1.270 1.300 54,400 1.2813 0.00%
2019-06-17 0 1.300 1.280 1.300 1.280 1.310 113,200 145,388 1.2843 1.300 1.280 1.300 1.280 1.310 113,200 1.2843 0.78%
2019-06-14 0 1.290 1.280 1.290 1.280 1.310 155,200 200,164 1.2897 1.290 1.280 1.290 1.280 1.310 155,200 1.2897 -1.53%
2019-06-13 0 1.310 1.300 1.310 1.280 1.310 187,600 242,260 1.2914 1.310 1.300 1.310 1.280 1.310 187,600 1.2914 0.77%
2019-06-12 0 1.300 1.290 1.300 1.290 1.310 12,000 15,640 1.3033 1.300 1.290 1.300 1.290 1.310 12,000 1.3033 -0.76%
2019-06-11 0 1.310 1.310 1.320 1.270 1.330 854,050 1,106,779 1.2959 1.310 1.310 1.320 1.270 1.330 854,050 1.2959 2.34%
2019-06-10 0 1.280 1.270 1.280 1.270 1.320 715,600 917,112 1.2816 1.280 1.270 1.280 1.270 1.320 715,600 1.2816 0.00%
2019-06-06 0 1.280 1.280 1.300 1.280 1.300 226,000 289,544 1.2812 1.280 1.280 1.300 1.280 1.300 226,000 1.2812 -1.54%
2019-06-05 0 1.300 1.280 1.300 1.280 1.310 408,000 527,380 1.2926 1.300 1.280 1.300 1.280 1.310 408,000 1.2926 0.78%
2019-06-04 0 1.290 1.280 1.290 1.280 1.300 363,200 467,368 1.2868 1.290 1.280 1.290 1.280 1.300 363,200 1.2868 0.00%
2019-06-03 0 1.290 1.280 1.300 1.280 1.300 72,800 94,112 1.2927 1.290 1.280 1.300 1.280 1.300 72,800 1.2927 -1.53%
2019-05-31 0 1.310 1.290 1.300 1.300 1.320 364,000 475,636 1.3067 1.310 1.290 1.300 1.300 1.320 364,000 1.3067 0.77%
2019-05-30 0 1.300 1.290 1.300 1.290 1.340 904,400 1,181,728 1.3066 1.300 1.290 1.300 1.290 1.340 904,400 1.3066 -2.26%
2019-05-29 0 1.330 1.320 1.340 1.300 1.340 146,800 193,328 1.3169 1.330 1.320 1.340 1.300 1.340 146,800 1.3169 0.00%
2019-05-28 0 1.330 1.320 1.340 1.330 1.350 58,000 77,404 1.3346 1.330 1.320 1.340 1.330 1.350 58,000 1.3346 -1.48%
2019-05-27 0 1.350 1.330 1.350 1.310 1.350 113,600 151,020 1.3294 1.350 1.330 1.350 1.310 1.350 113,600 1.3294 0.75%
2019-05-24 0 1.340 1.320 1.340 1.320 1.340 120,800 160,128 1.3256 1.340 1.320 1.340 1.320 1.340 120,800 1.3256 2.29%
2019-05-23 0 1.310 1.300 1.310 1.310 1.400 254,400 343,512 1.3503 1.310 1.300 1.310 1.310 1.400 254,400 1.3503 -2.96%
2019-05-22 0 1.350 1.340 1.360 1.330 1.390 291,600 391,652 1.3431 1.350 1.340 1.360 1.330 1.390 291,600 1.3431 0.00%
2019-05-21 0 1.350 1.340 1.350 1.330 1.380 235,600 317,820 1.3490 1.350 1.340 1.350 1.330 1.380 235,600 1.3490 0.00%
2019-05-20 0 1.350 1.340 1.360 1.350 1.380 204,800 278,720 1.3609 1.350 1.340 1.360 1.350 1.380 204,800 1.3609 -1.46%
2019-05-17 0 1.370 1.350 1.380 1.360 1.390 142,000 194,488 1.3696 1.370 1.350 1.380 1.360 1.390 142,000 1.3696 -1.44%
2019-05-16 0 1.390 1.390 1.410 1.360 1.590 2,611,200 3,699,956 1.4170 1.390 1.390 1.410 1.360 1.590 2,611,200 1.4170 0.00%
2019-05-15 0 1.390 1.390 1.400 1.350 1.410 2,100,000 2,906,016 1.3838 1.390 1.390 1.400 1.350 1.410 2,100,000 1.3838 6.92%
2019-05-14 0 1.300 1.290 1.300 1.300 1.320 568,000 738,900 1.3009 1.300 1.290 1.300 1.300 1.320 568,000 1.3009 -2.26%
2019-05-10 0 1.330 1.330 1.340 1.300 1.350 400,400 529,456 1.3223 1.330 1.330 1.340 1.300 1.350 400,400 1.3223 1.53%
2019-05-09 0 1.310 1.290 1.310 1.290 1.320 190,400 248,832 1.3069 1.310 1.290 1.310 1.290 1.320 190,400 1.3069 -2.24%
2019-05-08 0 1.340 1.320 1.340 1.320 1.350 242,800 325,516 1.3407 1.340 1.320 1.340 1.320 1.350 242,800 1.3407 1.52%
2019-05-07 0 1.320 1.320 1.350 1.300 1.350 406,800 544,132 1.3376 1.320 1.320 1.350 1.300 1.350 406,800 1.3376 0.76%
2019-05-06 0 1.310 1.300 1.310 1.280 1.350 1,762,000 2,301,144 1.3060 1.310 1.300 1.310 1.280 1.350 1,762,000 1.3060 -4.38%
2019-05-03 0 1.370 1.370 1.380 1.360 1.410 288,400 393,352 1.3639 1.370 1.370 1.380 1.360 1.410 288,400 1.3639 -3.52%
2019-05-02 0 1.420 1.370 1.420 1.370 1.440 84,000 117,224 1.3955 1.420 1.370 1.420 1.370 1.440 84,000 1.3955 1.43%
2019-04-30 0 1.400 1.370 1.430 1.350 1.430 56,800 78,756 1.3865 1.400 1.370 1.430 1.350 1.430 56,800 1.3865 -0.71%
2019-04-29 0 1.410 1.360 1.420 1.400 1.440 165,200 233,636 1.4143 1.410 1.360 1.420 1.400 1.440 165,200 1.4143 0.00%
2019-04-26 0 1.410 1.400 1.410 1.380 1.470 1,207,200 1,699,292 1.4076 1.410 1.400 1.410 1.380 1.470 1,207,200 1.4076 -2.76%
2019-04-25 0 1.450 1.440 1.450 1.450 1.530 1,139,300 1,669,892 1.4657 1.450 1.440 1.450 1.450 1.530 1,139,300 1.4657 -4.61%
2019-04-24 0 1.520 1.520 1.530 1.500 1.540 424,000 644,376 1.5198 1.520 1.520 1.530 1.500 1.540 424,000 1.5198 -1.30%
2019-04-23 0 1.540 1.530 1.550 1.540 1.570 1,400,800 2,175,288 1.5529 1.540 1.530 1.550 1.540 1.570 1,400,800 1.5529 0.00%
2019-04-18 0 1.540 1.530 1.540 1.520 1.580 504,800 781,740 1.5486 1.540 1.530 1.540 1.520 1.580 504,800 1.5486 -2.53%
2019-04-17 0 1.580 1.570 1.580 1.570 1.630 2,024,000 3,220,792 1.5913 1.580 1.570 1.580 1.570 1.630 2,024,000 1.5913 -2.47%
2019-04-16 0 1.620 1.600 1.630 1.590 1.630 996,400 1,604,828 1.6106 1.620 1.600 1.630 1.590 1.630 996,400 1.6106 -0.61%
2019-04-15 0 1.630 1.630 1.640 1.620 1.670 314,800 516,596 1.6410 1.630 1.630 1.640 1.620 1.670 314,800 1.6410 -1.21%
2019-04-12 0 1.650 1.610 1.650 1.620 1.670 373,600 616,720 1.6507 1.650 1.610 1.650 1.620 1.670 373,600 1.6507 0.61%
2019-04-11 0 1.640 1.630 1.660 1.640 1.680 468,100 779,870 1.6660 1.640 1.630 1.660 1.640 1.680 468,100 1.6660 -1.20%
2019-04-10 0 1.660 1.650 1.670 1.630 1.680 702,400 1,165,188 1.6589 1.660 1.650 1.670 1.630 1.680 702,400 1.6589 -0.60%
2019-04-09 0 1.670 1.660 1.670 1.670 1.690 345,200 579,520 1.6788 1.670 1.660 1.670 1.670 1.690 345,200 1.6788 0.00%
2019-04-08 0 1.670 1.660 1.670 1.650 1.730 1,450,400 2,446,652 1.6869 1.670 1.660 1.670 1.650 1.730 1,450,400 1.6869 -1.76%
2019-04-04 0 1.700 1.700 1.710 1.570 1.880 6,813,200 11,235,444 1.6491 1.700 1.700 1.710 1.570 1.880 6,813,200 1.6491 8.28%
2019-04-03 0 1.570 1.540 1.570 1.470 1.580 2,406,400 3,713,348 1.5431 1.570 1.540 1.570 1.470 1.580 2,406,400 1.5431 5.37%
2019-04-02 0 1.490 1.480 1.500 1.470 1.520 405,200 604,428 1.4917 1.490 1.480 1.500 1.470 1.520 405,200 1.4917 0.00%
2019-04-01 0 1.490 1.480 1.500 1.480 1.520 421,200 629,560 1.4947 1.490 1.480 1.500 1.480 1.520 421,200 1.4947 0.68%
2019-03-29 0 1.480 1.470 1.480 1.420 1.480 355,600 518,624 1.4584 1.480 1.470 1.480 1.420 1.480 355,600 1.4584 1.37%
2019-03-28 0 1.460 1.460 1.470 1.450 1.490 255,600 375,276 1.4682 1.460 1.460 1.470 1.450 1.490 255,600 1.4682 0.00%
2019-03-27 0 1.460 1.450 1.460 1.440 1.470 720,400 1,052,168 1.4605 1.460 1.450 1.460 1.440 1.470 720,400 1.4605 0.00%
2019-03-26 0 1.460 1.460 1.480 1.450 1.520 360,730 535,138 1.4835 1.460 1.460 1.480 1.450 1.520 360,730 1.4835 -3.31%
2019-03-25 0 1.510 1.500 1.510 1.500 1.580 649,200 993,236 1.5299 1.510 1.500 1.510 1.500 1.580 649,200 1.5299 -3.21%
2019-03-22 0 1.560 1.560 1.580 1.550 1.610 414,000 647,136 1.5631 1.560 1.560 1.580 1.550 1.610 414,000 1.5631 -0.64%
2019-03-21 0 1.570 1.570 1.600 1.540 1.620 658,720 1,045,942 1.5878 1.570 1.570 1.600 1.540 1.620 658,720 1.5878 -1.87%
2019-03-20 0 1.600 1.580 1.600 1.550 1.630 302,800 482,572 1.5937 1.600 1.580 1.600 1.550 1.630 302,800 1.5937 -1.23%
2019-03-19 0 1.620 1.590 1.620 1.530 1.620 2,002,400 3,149,920 1.5731 1.620 1.590 1.620 1.530 1.620 2,002,400 1.5731 3.85%
2019-03-18 0 1.560 1.550 1.560 1.490 1.590 1,750,800 2,715,600 1.5511 1.560 1.550 1.560 1.490 1.590 1,750,800 1.5511 4.00%
2019-03-15 0 1.500 1.470 1.500 1.480 1.530 642,400 961,524 1.4968 1.500 1.470 1.500 1.480 1.530 642,400 1.4968 0.67%
2019-03-14 0 1.490 1.480 1.490 1.490 1.560 804,000 1,216,804 1.5134 1.490 1.480 1.490 1.490 1.560 804,000 1.5134 -2.61%
2019-03-13 0 1.530 1.510 1.530 1.510 1.550 1,016,800 1,551,988 1.5263 1.530 1.510 1.530 1.510 1.550 1,016,800 1.5263 0.66%
2019-03-12 0 1.520 1.510 1.520 1.510 1.550 487,200 745,228 1.5296 1.520 1.510 1.520 1.510 1.550 487,200 1.5296 0.00%
2019-03-11 0 1.520 1.510 1.520 1.470 1.530 2,174,800 3,286,052 1.5110 1.520 1.510 1.520 1.470 1.530 2,174,800 1.5110 3.40%
2019-03-08 0 1.470 1.460 1.480 1.470 1.530 806,400 1,207,896 1.4979 1.470 1.460 1.480 1.470 1.530 806,400 1.4979 -5.16%
2019-03-07 0 1.550 1.520 1.550 1.510 1.580 1,114,800 1,711,284 1.5351 1.550 1.520 1.550 1.510 1.580 1,114,800 1.5351 -1.90%
2019-03-06 0 1.580 1.550 1.570 1.520 1.590 1,783,600 2,777,672 1.5573 1.580 1.550 1.570 1.520 1.590 1,783,600 1.5573 3.27%
2019-03-05 0 1.530 1.520 1.530 1.460 1.550 1,424,400 2,156,672 1.5141 1.530 1.520 1.530 1.460 1.550 1,424,400 1.5141 3.38%
2019-03-04 0 1.480 1.470 1.500 1.460 1.520 2,379,200 3,569,088 1.5001 1.480 1.470 1.500 1.460 1.520 2,379,200 1.5001 1.37%
2019-03-01 0 1.460 1.440 1.460 1.440 1.460 222,400 322,596 1.4505 1.460 1.440 1.460 1.440 1.460 222,400 1.4505 1.39%
2019-02-28 0 1.440 1.430 1.440 1.440 1.500 753,600 1,108,092 1.4704 1.440 1.430 1.440 1.440 1.500 753,600 1.4704 -1.37%
2019-02-27 0 1.460 1.440 1.460 1.430 1.550 2,315,000 3,455,544 1.4927 1.460 1.440 1.460 1.430 1.550 2,315,000 1.4927 0.69%
2019-02-26 0 1.450 1.440 1.450 1.440 1.500 904,400 1,329,720 1.4703 1.450 1.440 1.450 1.440 1.500 904,400 1.4703 -2.03%
2019-02-25 0 1.480 1.470 1.490 1.400 1.500 2,600,403 3,799,680 1.4612 1.480 1.470 1.490 1.400 1.500 2,600,403 1.4612 4.23%
2019-02-22 0 1.420 1.410 1.430 1.390 1.430 1,385,600 1,955,468 1.4113 1.420 1.410 1.430 1.390 1.430 1,385,600 1.4113 2.16%
2019-02-21 0 1.390 1.380 1.390 1.380 1.400 190,400 264,296 1.3881 1.390 1.380 1.390 1.380 1.400 190,400 1.3881 0.00%
2019-02-20 0 1.390 1.380 1.390 1.370 1.400 315,400 436,446 1.3838 1.390 1.380 1.390 1.370 1.400 315,400 1.3838 0.72%
2019-02-19 0 1.380 1.370 1.390 1.380 1.410 720,000 998,480 1.3868 1.380 1.370 1.390 1.380 1.410 720,000 1.3868 -1.43%
2019-02-18 0 1.400 1.390 1.400 1.360 1.410 848,000 1,182,296 1.3942 1.400 1.390 1.400 1.360 1.410 848,000 1.3942 0.72%
2019-02-15 0 1.390 1.370 1.390 1.370 1.410 469,600 652,780 1.3901 1.390 1.370 1.390 1.370 1.410 469,600 1.3901 0.00%
2019-02-14 0 1.390 1.380 1.390 1.360 1.410 1,012,000 1,400,256 1.3837 1.390 1.380 1.390 1.360 1.410 1,012,000 1.3837 1.46%
2019-02-13 0 1.370 1.370 1.380 1.350 1.380 1,055,200 1,437,004 1.3618 1.370 1.370 1.380 1.350 1.380 1,055,200 1.3618 1.48%
2019-02-12 0 1.350 1.340 1.360 1.340 1.370 257,200 348,864 1.3564 1.350 1.340 1.360 1.340 1.370 257,200 1.3564 -0.74%
2019-02-11 0 1.360 1.350 1.360 1.330 1.360 332,400 447,996 1.3478 1.360 1.350 1.360 1.330 1.360 332,400 1.3478 0.74%
2019-02-08 0 1.350 1.340 1.360 1.340 1.350 67,200 90,480 1.3464 1.350 1.340 1.360 1.340 1.350 67,200 1.3464 -0.74%
2019-02-04 0 1.360 1.350 1.360 1.320 1.370 477,200 640,908 1.3431 1.360 1.350 1.360 1.320 1.370 477,200 1.3431 3.03%
2019-02-01 0 1.320 1.310 1.320 1.290 1.320 348,800 456,776 1.3096 1.320 1.310 1.320 1.290 1.320 348,800 1.3096 0.00%
2019-01-31 0 1.320 1.290 1.320 1.290 1.340 154,000 200,236 1.3002 1.320 1.290 1.320 1.290 1.340 154,000 1.3002 0.76%
2019-01-30 0 1.310 1.280 1.310 1.280 1.330 249,200 322,028 1.2922 1.310 1.280 1.310 1.280 1.330 249,200 1.2922 -1.50%
2019-01-29 0 1.330 1.310 1.330 1.280 1.330 893,200 1,166,596 1.3061 1.330 1.310 1.330 1.280 1.330 893,200 1.3061 -0.75%
2019-01-28 0 1.340 1.330 1.340 1.330 1.380 307,200 412,720 1.3435 1.340 1.330 1.340 1.330 1.380 307,200 1.3435 -0.74%
2019-01-25 0 1.350 1.340 1.350 1.290 1.360 799,600 1,057,040 1.3220 1.350 1.340 1.350 1.290 1.360 799,600 1.3220 3.05%
2019-01-24 0 1.310 1.310 1.330 1.300 1.330 534,000 701,448 1.3136 1.310 1.310 1.330 1.300 1.330 534,000 1.3136 0.77%
2019-01-23 0 1.300 1.290 1.310 1.280 1.310 376,800 488,808 1.2973 1.300 1.290 1.310 1.280 1.310 376,800 1.2973 1.56%
2019-01-22 0 1.280 1.270 1.280 1.280 1.300 274,800 354,120 1.2886 1.280 1.270 1.280 1.280 1.300 274,800 1.2886 -0.78%
2019-01-21 0 1.290 1.290 1.300 1.250 1.310 556,400 711,388 1.2786 1.290 1.290 1.300 1.250 1.310 556,400 1.2786 0.00%
2019-01-18 0 1.290 1.280 1.290 1.270 1.300 428,000 547,676 1.2796 1.290 1.280 1.290 1.270 1.300 428,000 1.2796 -0.77%
2019-01-17 0 1.300 1.280 1.300 1.260 1.310 488,000 627,444 1.2857 1.300 1.280 1.300 1.260 1.310 488,000 1.2857 2.36%
2019-01-16 0 1.270 1.260 1.280 1.260 1.270 21,200 26,816 1.2649 1.270 1.260 1.280 1.260 1.270 21,200 1.2649 0.00%
2019-01-15 0 1.270 1.260 1.270 1.250 1.270 46,000 57,940 1.2596 1.270 1.260 1.270 1.250 1.270 46,000 1.2596 1.60%
2019-01-14 0 1.250 1.250 1.270 1.250 1.280 173,200 217,856 1.2578 1.250 1.250 1.270 1.250 1.280 173,200 1.2578 -3.10%
2019-01-11 0 1.290 1.270 1.290 1.270 1.290 106,800 136,040 1.2738 1.290 1.270 1.290 1.270 1.290 106,800 1.2738 0.78%
2019-01-10 0 1.280 1.270 1.280 1.270 1.290 264,800 337,752 1.2755 1.280 1.270 1.280 1.270 1.290 264,800 1.2755 0.79%
2019-01-09 0 1.270 1.260 1.280 1.260 1.280 218,000 277,280 1.2719 1.270 1.260 1.280 1.260 1.280 218,000 1.2719 0.00%
2019-01-08 0 1.270 1.250 1.280 1.260 1.280 122,000 155,424 1.2740 1.270 1.250 1.280 1.260 1.280 122,000 1.2740 0.00%
2019-01-07 0 1.270 1.260 1.270 1.260 1.310 79,600 100,956 1.2683 1.270 1.260 1.270 1.260 1.310 79,600 1.2683 0.00%
2019-01-04 0 1.270 1.250 1.270 1.200 1.270 609,600 751,948 1.2335 1.270 1.250 1.270 1.200 1.270 609,600 1.2335 0.79%
2019-01-03 0 1.260 1.240 1.260 1.220 1.260 256,400 320,996 1.2519 1.260 1.240 1.260 1.220 1.260 256,400 1.2519 0.00%
2019-01-02 0 1.260 1.250 1.270 1.240 1.260 171,600 215,164 1.2539 1.260 1.250 1.270 1.240 1.260 171,600 1.2539 -3.08%
2018-12-31 0 1.300 1.260 1.300 1.310 1.310 400 524 1.3100 1.300 1.260 1.300 1.310 1.310 400 1.3100 4.84%
2018-12-28 0 1.240 1.210 1.240 1.230 1.240 3,049 3,764 1.2345 1.240 1.210 1.240 1.230 1.240 3,049 1.2345 1.64%
2018-12-27 0 1.220 1.220 1.230 1.220 1.250 274,000 338,032 1.2337 1.220 1.220 1.230 1.220 1.250 274,000 1.2337 -2.40%
2018-12-24 0 1.250 1.240 1.260 1.250 1.270 91,200 114,260 1.2529 1.250 1.240 1.260 1.250 1.270 91,200 1.2529 -0.79%
2018-12-21 0 1.260 1.250 1.270 1.250 1.310 285,200 359,076 1.2590 1.260 1.250 1.270 1.250 1.310 285,200 1.2590 -2.33%
2018-12-20 0 1.290 1.290 1.300 1.270 1.320 41,600 53,644 1.2895 1.290 1.290 1.300 1.270 1.320 41,600 1.2895 0.00%
2018-12-19 0 1.290 1.260 1.300 1.260 1.300 112,400 143,728 1.2787 1.290 1.260 1.300 1.260 1.300 112,400 1.2787 0.00%
2018-12-18 0 1.290 1.280 1.290 1.260 1.330 176,000 224,360 1.2748 1.290 1.280 1.290 1.260 1.330 176,000 1.2748 0.00%
2018-12-17 0 1.290 1.290 1.310 1.260 1.310 416,000 537,828 1.2929 1.290 1.290 1.310 1.260 1.310 416,000 1.2929 0.00%
2018-12-14 0 1.290 1.290 1.300 1.290 1.340 220,800 287,448 1.3018 1.290 1.290 1.300 1.290 1.340 220,800 1.3018 -3.73%
2018-12-13 0 1.340 1.320 1.360 1.340 1.360 154,800 208,800 1.3488 1.340 1.320 1.360 1.340 1.360 154,800 1.3488 0.00%
2018-12-12 0 1.340 1.330 1.340 1.320 1.360 287,600 383,824 1.3346 1.340 1.330 1.340 1.320 1.360 287,600 1.3346 -0.74%
2018-12-11 0 1.350 1.320 1.350 1.320 1.360 265,600 356,596 1.3426 1.350 1.320 1.350 1.320 1.360 265,600 1.3426 0.75%
2018-12-10 0 1.340 1.320 1.340 1.320 1.360 367,200 488,976 1.3316 1.340 1.320 1.340 1.320 1.360 367,200 1.3316 -1.47%
2018-12-07 0 1.360 1.350 1.360 1.350 1.390 209,600 283,536 1.3527 1.360 1.350 1.360 1.350 1.390 209,600 1.3527 -1.45%
2018-12-06 0 1.380 1.350 1.380 1.350 1.400 234,400 317,872 1.3561 1.380 1.350 1.380 1.350 1.400 234,400 1.3561 0.73%
2018-12-05 0 1.370 1.360 1.370 1.360 1.390 318,800 436,964 1.3707 1.370 1.360 1.370 1.360 1.390 318,800 1.3707 -3.52%
2018-12-04 0 1.420 1.410 1.420 1.410 1.440 242,000 342,100 1.4136 1.420 1.410 1.420 1.410 1.440 242,000 1.4136 0.00%
2018-12-03 0 1.420 1.410 1.420 1.400 1.460 1,046,000 1,502,300 1.4362 1.420 1.410 1.420 1.400 1.460 1,046,000 1.4362 1.43%
2018-11-30 0 1.400 1.400 1.420 1.360 1.450 2,369,200 3,336,168 1.4081 1.400 1.400 1.420 1.360 1.450 2,369,200 1.4081 3.70%
2018-11-29 0 1.350 1.330 1.350 1.320 1.370 606,800 821,604 1.3540 1.350 1.330 1.350 1.320 1.370 606,800 1.3540 0.75%
2018-11-28 0 1.340 1.340 1.360 1.330 1.360 589,200 794,844 1.3490 1.340 1.340 1.360 1.330 1.360 589,200 1.3490 -0.74%
2018-11-27 0 1.350 1.330 1.350 1.330 1.360 106,800 143,396 1.3427 1.350 1.330 1.350 1.330 1.360 106,800 1.3427 0.00%
2018-11-26 0 1.350 1.340 1.350 1.310 1.370 601,200 812,760 1.3519 1.350 1.340 1.350 1.310 1.370 601,200 1.3519 0.75%
2018-11-23 0 1.340 1.310 1.340 1.310 1.350 607,600 807,024 1.3282 1.340 1.310 1.340 1.310 1.350 607,600 1.3282 0.00%
2018-11-22 0 1.340 1.340 1.360 1.320 1.360 1,190,000 1,607,280 1.3507 1.340 1.340 1.360 1.320 1.360 1,190,000 1.3507 0.75%
2018-11-21 0 1.330 1.330 1.350 1.310 1.350 272,800 362,360 1.3283 1.330 1.330 1.350 1.310 1.350 272,800 1.3283 2.31%
2018-11-20 0 1.300 1.300 1.320 1.300 1.350 152,800 201,856 1.3210 1.300 1.300 1.320 1.300 1.350 152,800 1.3210 -2.99%
2018-11-19 0 1.340 1.320 1.340 1.320 1.360 362,000 485,108 1.3401 1.340 1.320 1.340 1.320 1.360 362,000 1.3401 0.00%
2018-11-16 0 1.340 1.340 1.350 1.310 1.350 745,200 993,028 1.3326 1.340 1.340 1.350 1.310 1.350 745,200 1.3326 0.75%
2018-11-15 0 1.330 1.310 1.330 1.300 1.340 852,800 1,126,420 1.3208 1.330 1.310 1.330 1.300 1.340 852,800 1.3208 2.31%
2018-11-14 0 1.300 1.290 1.300 1.290 1.310 951,600 1,240,984 1.3041 1.300 1.290 1.300 1.290 1.310 951,600 1.3041 -0.76%
2018-11-13 0 1.310 1.290 1.300 1.270 1.310 551,600 708,308 1.2841 1.310 1.290 1.300 1.270 1.310 551,600 1.2841 1.55%
2018-11-12 0 1.290 1.290 1.300 1.280 1.290 336,400 432,808 1.2866 1.290 1.290 1.300 1.280 1.290 336,400 1.2866 0.00%
2018-11-09 0 1.290 1.270 1.290 1.270 1.290 604,800 770,004 1.2732 1.290 1.270 1.290 1.270 1.290 604,800 1.2732 0.00%
2018-11-08 0 1.290 1.270 1.290 1.270 1.300 1,614,800 2,087,952 1.2930 1.290 1.270 1.290 1.270 1.300 1,614,800 1.2930 1.57%
2018-11-07 0 1.270 1.260 1.270 1.260 1.320 1,496,800 1,903,180 1.2715 1.270 1.260 1.270 1.260 1.320 1,496,800 1.2715 -1.55%
2018-11-06 0 1.290 1.280 1.290 1.280 1.300 345,600 445,824 1.2900 1.290 1.280 1.290 1.280 1.300 345,600 1.2900 -0.77%
2018-11-05 0 1.300 1.290 1.300 1.280 1.330 560,800 727,756 1.2977 1.300 1.290 1.300 1.280 1.330 560,800 1.2977 -1.52%
2018-11-02 0 1.320 1.320 1.330 1.270 1.330 2,374,800 3,080,420 1.2971 1.320 1.320 1.330 1.270 1.330 2,374,800 1.2971 2.33%
2018-11-01 0 1.290 1.270 1.290 1.260 1.300 166,400 212,764 1.2786 1.290 1.270 1.290 1.260 1.300 166,400 1.2786 0.78%
2018-10-31 0 1.280 1.260 1.300 1.240 1.300 619,600 794,764 1.2827 1.280 1.260 1.300 1.240 1.300 619,600 1.2827 3.23%
2018-10-30 0 1.240 1.240 1.260 1.200 1.290 344,400 430,696 1.2506 1.240 1.240 1.260 1.200 1.290 344,400 1.2506 -1.59%
2018-10-29 0 1.260 1.250 1.260 1.240 1.310 1,714,800 2,179,776 1.2712 1.260 1.250 1.260 1.240 1.310 1,714,800 1.2712 4.13%
2018-10-26 0 1.210 1.200 1.210 1.190 1.260 358,400 437,396 1.2204 1.210 1.200 1.210 1.190 1.260 358,400 1.2204 1.68%
2018-10-25 0 1.190 1.160 1.190 1.160 1.200 685,200 805,036 1.1749 1.190 1.160 1.190 1.160 1.200 685,200 1.1749 -0.83%
2018-10-24 0 1.200 1.190 1.200 1.190 1.220 180,800 216,712 1.1986 1.200 1.190 1.200 1.190 1.220 180,800 1.1986 0.00%
2018-10-23 0 1.200 1.180 1.200 1.180 1.230 289,200 346,832 1.1993 1.200 1.180 1.200 1.180 1.230 289,200 1.1993 -3.23%
2018-10-22 0 1.240 1.230 1.240 1.200 1.250 767,600 939,868 1.2244 1.240 1.230 1.240 1.200 1.250 767,600 1.2244 4.20%
2018-10-19 0 1.190 1.190 1.200 1.160 1.210 330,400 391,932 1.1862 1.190 1.190 1.200 1.160 1.210 330,400 1.1862 0.85%
2018-10-18 0 1.180 1.160 1.180 1.160 1.190 290,000 340,676 1.1747 1.180 1.160 1.180 1.160 1.190 290,000 1.1747 -0.84%
2018-10-16 0 1.190 1.180 1.190 1.170 1.220 266,000 317,976 1.1954 1.190 1.180 1.190 1.170 1.220 266,000 1.1954 0.00%
2018-10-15 0 1.190 1.180 1.210 1.160 1.230 356,400 421,388 1.1823 1.190 1.180 1.210 1.160 1.230 356,400 1.1823 -1.65%
2018-10-12 0 1.210 1.210 1.220 1.180 1.230 736,800 887,764 1.2049 1.210 1.210 1.220 1.180 1.230 736,800 1.2049 0.83%
2018-10-11 0 1.200 1.180 1.200 1.150 1.250 4,382,000 5,175,644 1.1811 1.200 1.180 1.200 1.150 1.250 4,382,000 1.1811 -8.40%
2018-10-10 0 1.310 1.300 1.310 1.300 1.330 430,800 562,236 1.3051 1.310 1.300 1.310 1.300 1.330 430,800 1.3051 -0.76%
2018-10-09 0 1.320 1.320 1.340 1.300 1.350 1,033,200 1,371,600 1.3275 1.320 1.320 1.340 1.300 1.350 1,033,200 1.3275 1.54%
2018-10-08 0 1.300 1.290 1.300 1.280 1.320 850,800 1,104,740 1.2985 1.300 1.290 1.300 1.280 1.320 850,800 1.2985 1.56%
2018-10-05 0 1.280 1.280 1.290 1.260 1.310 217,600 277,508 1.2753 1.280 1.280 1.290 1.260 1.310 217,600 1.2753 -3.03%
2018-10-04 0 1.320 1.260 1.320 1.260 1.320 201,600 256,692 1.2733 1.320 1.260 1.320 1.260 1.320 201,600 1.2733 2.33%
2018-10-03 0 1.290 1.290 1.310 1.290 1.320 139,200 181,368 1.3029 1.290 1.290 1.310 1.290 1.320 139,200 1.3029 -2.27%
2018-10-02 0 1.320 1.320 1.330 1.320 1.360 414,000 554,276 1.3388 1.320 1.320 1.330 1.320 1.360 414,000 1.3388 0.76%
2018-09-28 0 1.310 1.310 1.330 1.310 1.360 190,800 253,824 1.3303 1.310 1.310 1.330 1.310 1.360 190,800 1.3303 -1.50%
2018-09-27 0 1.330 1.330 1.340 1.320 1.350 470,800 626,084 1.3298 1.330 1.330 1.340 1.320 1.350 470,800 1.3298 -1.48%
2018-09-26 0 1.350 1.350 1.360 1.260 1.390 3,689,600 4,962,012 1.3449 1.350 1.350 1.360 1.260 1.390 3,689,600 1.3449 8.87%
2018-09-24 0 1.240 1.240 1.290 1.230 1.300 327,600 412,840 1.2602 1.240 1.240 1.290 1.230 1.300 327,600 1.2602 -5.34%
2018-09-21 0 1.310 1.310 1.330 1.280 1.340 530,800 694,736 1.3088 1.310 1.310 1.330 1.280 1.340 530,800 1.3088 -1.50%
2018-09-20 0 1.330 1.300 1.330 1.310 1.350 246,400 327,172 1.3278 1.330 1.300 1.330 1.310 1.350 246,400 1.3278 1.53%
2018-09-19 0 1.310 1.310 1.320 1.260 1.330 848,000 1,106,744 1.3051 1.310 1.310 1.320 1.260 1.330 848,000 1.3051 3.15%
2018-09-18 0 1.270 1.240 1.270 1.220 1.270 173,200 215,828 1.2461 1.270 1.240 1.270 1.220 1.270 173,200 1.2461 1.60%
2018-09-17 0 1.250 1.220 1.260 1.220 1.270 164,800 203,288 1.2335 1.250 1.220 1.260 1.220 1.270 164,800 1.2335 0.81%
2018-09-14 0 1.240 1.240 1.250 1.230 1.270 212,000 264,972 1.2499 1.240 1.240 1.250 1.230 1.270 212,000 1.2499 0.81%
2018-09-13 0 1.230 1.230 1.250 1.230 1.270 1,592,800 1,988,972 1.2487 1.230 1.230 1.250 1.230 1.270 1,592,800 1.2487 1.65%
2018-09-12 0 1.210 1.200 1.210 1.210 1.280 433,600 537,088 1.2387 1.210 1.200 1.210 1.210 1.280 433,600 1.2387 0.00%
2018-09-11 0 1.210 1.200 1.210 1.190 1.240 1,019,600 1,234,500 1.2108 1.210 1.200 1.210 1.190 1.240 1,019,600 1.2108 0.00%
2018-09-10 0 1.210 1.210 1.230 1.210 1.290 426,800 527,548 1.2361 1.210 1.210 1.230 1.210 1.290 426,800 1.2361 -3.20%
2018-09-07 0 1.250 1.240 1.250 1.240 1.270 493,200 613,724 1.2444 1.250 1.240 1.250 1.240 1.270 493,200 1.2444 0.00%
2018-09-06 0 1.250 1.250 1.270 1.250 1.270 137,200 172,552 1.2577 1.250 1.250 1.270 1.250 1.270 137,200 1.2577 0.00%
2018-09-05 0 1.250 1.250 1.260 1.250 1.310 296,000 374,740 1.2660 1.250 1.250 1.260 1.250 1.310 296,000 1.2660 -2.34%
2018-09-04 0 1.280 1.270 1.280 1.280 1.290 183,200 234,500 1.2800 1.280 1.270 1.280 1.280 1.290 183,200 1.2800 0.00%
2018-09-03 0 1.280 1.280 1.290 1.250 1.310 276,800 353,152 1.2758 1.280 1.280 1.290 1.250 1.310 276,800 1.2758 -0.78%
2018-08-31 0 1.290 1.270 1.290 1.270 1.300 149,600 190,200 1.2714 1.290 1.270 1.290 1.270 1.300 149,600 1.2714 -0.77%
2018-08-30 0 1.300 1.280 1.300 1.280 1.320 84,800 108,856 1.2837 1.300 1.280 1.300 1.280 1.320 84,800 1.2837 -0.76%
2018-08-29 0 1.310 1.280 1.310 1.250 1.310 637,600 818,124 1.2831 1.310 1.280 1.310 1.250 1.310 637,600 1.2831 1.55%
2018-08-28 0 1.290 1.280 1.290 1.280 1.310 168,400 215,744 1.2811 1.290 1.280 1.290 1.280 1.310 168,400 1.2811 0.78%
2018-08-27 0 1.280 1.280 1.290 1.260 1.290 350,000 447,244 1.2778 1.280 1.280 1.290 1.260 1.290 350,000 1.2778 0.79%
2018-08-24 0 1.270 1.260 1.280 1.250 1.290 1,243,200 1,567,532 1.2609 1.270 1.260 1.280 1.250 1.290 1,243,200 1.2609 -3.05%
2018-08-23 0 1.310 1.280 1.310 1.290 1.320 124,400 160,948 1.2938 1.310 1.280 1.310 1.290 1.320 124,400 1.2938 -0.76%
2018-08-22 0 1.320 1.290 1.320 1.280 1.330 355,600 463,124 1.3024 1.320 1.290 1.320 1.280 1.330 355,600 1.3024 0.00%
2018-08-21 0 1.320 1.300 1.320 1.300 1.360 70,800 93,144 1.3156 1.320 1.300 1.320 1.300 1.360 70,800 1.3156 0.76%
2018-08-20 0 1.310 1.310 1.320 1.230 1.310 866,400 1,109,120 1.2801 1.310 1.310 1.320 1.230 1.310 866,400 1.2801 3.15%
2018-08-17 0 1.270 1.270 1.290 1.250 1.310 511,200 653,384 1.2781 1.270 1.270 1.290 1.250 1.310 511,200 1.2781 -0.78%
2018-08-16 0 1.280 1.280 1.290 1.270 1.330 741,600 951,184 1.2826 1.280 1.280 1.290 1.270 1.330 741,600 1.2826 -3.03%
2018-08-15 0 1.320 1.320 1.340 1.320 1.360 634,400 842,136 1.3275 1.320 1.320 1.340 1.320 1.360 634,400 1.3275 -4.35%
2018-08-14 0 1.380 1.360 1.380 1.360 1.390 554,000 757,140 1.3667 1.380 1.360 1.380 1.360 1.390 554,000 1.3667 0.00%
2018-08-13 0 1.380 1.370 1.380 1.330 1.420 458,400 625,448 1.3644 1.380 1.370 1.380 1.330 1.420 458,400 1.3644 -0.72%
2018-08-10 0 1.390 1.380 1.390 1.370 1.420 583,600 805,932 1.3810 1.390 1.380 1.390 1.370 1.420 583,600 1.3810 -0.71%
2018-08-09 0 1.400 1.390 1.400 1.320 1.430 1,857,600 2,594,816 1.3969 1.400 1.390 1.400 1.320 1.430 1,857,600 1.3969 2.19%
2018-08-08 0 1.370 1.360 1.370 1.360 1.410 1,277,600 1,769,212 1.3848 1.370 1.360 1.370 1.360 1.410 1,277,600 1.3848 0.74%
2018-08-07 0 1.360 1.350 1.360 1.340 1.380 654,400 892,740 1.3642 1.360 1.350 1.360 1.340 1.380 654,400 1.3642 1.49%
2018-08-06 0 1.340 1.300 1.340 1.310 1.340 320,400 425,120 1.3268 1.340 1.300 1.340 1.310 1.340 320,400 1.3268 -1.47%
2018-08-03 0 1.360 1.340 1.360 1.330 1.390 589,600 809,896 1.3736 1.360 1.340 1.360 1.330 1.390 589,600 1.3736 0.00%
2018-08-02 0 1.360 1.330 1.360 1.320 1.360 759,300 1,023,706 1.3482 1.360 1.330 1.360 1.320 1.360 759,300 1.3482 -0.73%
2018-08-01 0 1.370 1.370 1.380 1.340 1.440 968,400 1,336,212 1.3798 1.370 1.370 1.380 1.340 1.440 968,400 1.3798 -4.20%
2018-07-31 0 1.430 1.420 1.430 1.390 1.460 4,726,400 6,717,180 1.4212 1.430 1.420 1.430 1.390 1.460 4,726,400 1.4212 4.38%
2018-07-30 0 1.370 1.360 1.370 1.360 1.390 727,600 1,005,244 1.3816 1.370 1.360 1.370 1.360 1.390 727,600 1.3816 1.48%
2018-07-27 0 1.350 1.340 1.350 1.330 1.380 770,800 1,038,536 1.3473 1.350 1.340 1.350 1.330 1.380 770,800 1.3473 1.50%
2018-07-26 0 1.330 1.330 1.350 1.330 1.400 1,216,000 1,655,628 1.3615 1.330 1.330 1.350 1.330 1.400 1,216,000 1.3615 0.00%
2018-07-25 0 1.330 1.320 1.330 1.320 1.370 770,800 1,031,272 1.3379 1.330 1.320 1.330 1.320 1.370 770,800 1.3379 -1.48%
2018-07-24 0 1.350 1.350 1.360 1.270 1.380 1,836,000 2,468,472 1.3445 1.350 1.350 1.360 1.270 1.380 1,836,000 1.3445 8.00%
2018-07-23 0 1.250 1.250 1.270 1.220 1.290 360,800 451,736 1.2520 1.250 1.250 1.270 1.220 1.290 360,800 1.2520 -2.34%
2018-07-20 0 1.280 1.280 1.290 1.240 1.290 314,400 399,660 1.2712 1.280 1.280 1.290 1.240 1.290 314,400 1.2712 0.79%
2018-07-19 0 1.270 1.260 1.280 1.270 1.280 98,000 125,324 1.2788 1.270 1.260 1.280 1.270 1.280 98,000 1.2788 -0.78%
2018-07-18 0 1.280 1.280 1.290 1.260 1.290 153,200 195,756 1.2778 1.280 1.280 1.290 1.260 1.290 153,200 1.2778 0.79%
2018-07-17 0 1.270 1.260 1.280 1.270 1.290 59,600 76,136 1.2774 1.270 1.260 1.280 1.270 1.290 59,600 1.2774 0.00%
2018-07-16 0 1.270 1.270 1.280 1.250 1.280 571,600 715,644 1.2520 1.270 1.270 1.280 1.250 1.280 571,600 1.2520 0.00%
2018-07-13 0 1.270 1.260 1.270 1.250 1.280 219,200 275,768 1.2581 1.270 1.260 1.270 1.250 1.280 219,200 1.2581 1.60%
2018-07-12 0 1.250 1.250 1.270 1.230 1.280 704,800 886,732 1.2581 1.250 1.250 1.270 1.230 1.280 704,800 1.2581 -0.79%
2018-07-11 0 1.260 1.260 1.280 1.260 1.290 2,145,200 2,743,016 1.2787 1.260 1.260 1.280 1.260 1.290 2,145,200 1.2787 -2.33%
2018-07-10 0 1.290 1.280 1.290 1.240 1.290 176,400 223,324 1.2660 1.290 1.280 1.290 1.240 1.290 176,400 1.2660 2.38%
2018-07-09 0 1.260 1.250 1.260 1.240 1.260 102,800 128,296 1.2480 1.260 1.250 1.260 1.240 1.260 102,800 1.2480 2.44%
2018-07-06 0 1.230 1.230 1.240 1.230 1.270 372,800 462,760 1.2413 1.230 1.230 1.240 1.230 1.270 372,800 1.2413 0.00%
2018-07-05 0 1.230 1.230 1.240 1.220 1.280 810,000 1,017,952 1.2567 1.230 1.230 1.240 1.220 1.280 810,000 1.2567 -2.38%
2018-07-04 0 1.260 1.250 1.260 1.250 1.290 1,702,000 2,185,268 1.2839 1.260 1.250 1.260 1.250 1.290 1,702,000 1.2839 -1.56%
2018-07-03 0 1.280 1.270 1.280 1.250 1.280 315,200 401,220 1.2729 1.280 1.270 1.280 1.250 1.280 315,200 1.2729 -2.29%
2018-06-29 0 1.310 1.300 1.310 1.250 1.320 373,202 483,386 1.2952 1.310 1.300 1.310 1.250 1.320 373,202 1.2952 2.34%
2018-06-28 0 1.280 1.280 1.290 1.270 1.300 531,200 680,544 1.2811 1.280 1.280 1.290 1.270 1.300 531,200 1.2811 0.79%
2018-06-27 0 1.270 1.250 1.270 1.230 1.340 875,200 1,123,608 1.2838 1.270 1.250 1.270 1.230 1.340 875,200 1.2838 -3.05%
2018-06-26 0 1.310 1.290 1.310 1.270 1.320 635,600 819,472 1.2893 1.310 1.290 1.310 1.270 1.320 635,600 1.2893 -0.76%
2018-06-25 0 1.320 1.310 1.320 1.320 1.380 634,800 861,112 1.3565 1.320 1.310 1.320 1.320 1.380 634,800 1.3565 -2.22%
2018-06-22 0 1.350 1.330 1.350 1.270 1.390 786,800 1,029,460 1.3084 1.350 1.330 1.350 1.270 1.390 786,800 1.3084 1.50%
2018-06-21 0 1.330 1.330 1.340 1.310 1.400 556,000 743,488 1.3372 1.330 1.330 1.340 1.310 1.400 556,000 1.3372 -3.62%
2018-06-20 0 1.380 1.350 1.390 1.350 1.400 722,800 980,536 1.3566 1.380 1.350 1.390 1.350 1.400 722,800 1.3566 0.00%
2018-06-19 0 1.380 1.360 1.380 1.350 1.420 632,000 882,640 1.3966 1.380 1.360 1.380 1.350 1.420 632,000 1.3966 -4.17%
2018-06-15 0 1.440 1.420 1.440 1.420 1.480 1,312,400 1,894,772 1.4437 1.440 1.420 1.440 1.420 1.480 1,312,400 1.4437 -1.37%
2018-06-14 0 1.460 1.460 1.470 1.450 1.490 1,037,200 1,522,112 1.4675 1.460 1.460 1.470 1.450 1.490 1,037,200 1.4675 0.00%
2018-06-13 0 1.460 1.460 1.470 1.450 1.460 994,800 1,445,660 1.4532 1.460 1.460 1.470 1.450 1.460 994,800 1.4532 0.00%
2018-06-12 0 1.460 1.460 1.470 1.460 1.480 181,200 265,492 1.4652 1.460 1.460 1.470 1.460 1.480 181,200 1.4652 -0.68%
2018-06-11 0 1.470 1.450 1.470 1.450 1.470 245,600 357,124 1.4541 1.470 1.450 1.470 1.450 1.470 245,600 1.4541 1.38%
2018-06-08 0 1.450 1.440 1.470 1.440 1.460 579,600 839,632 1.4486 1.450 1.440 1.470 1.440 1.460 579,600 1.4486 -0.68%
2018-06-07 0 1.460 1.460 1.470 1.460 1.480 438,000 643,744 1.4697 1.460 1.460 1.470 1.460 1.480 438,000 1.4697 -2.01%
2018-06-06 0 1.490 1.480 1.490 1.440 1.490 1,321,200 1,938,044 1.4669 1.490 1.480 1.490 1.440 1.490 1,321,200 1.4669 0.68%
2018-06-05 0 1.480 1.450 1.480 1.410 1.480 1,883,600 2,713,996 1.4409 1.480 1.450 1.480 1.410 1.480 1,883,600 1.4409 -0.67%
2018-06-04 0 1.490 1.480 1.490 1.410 1.500 1,067,200 1,569,000 1.4702 1.490 1.480 1.490 1.410 1.500 1,067,200 1.4702 1.36%
2018-06-01 0 1.470 1.460 1.470 1.470 1.480 160,400 236,272 1.4730 1.470 1.460 1.470 1.470 1.480 160,400 1.4730 0.00%
2018-05-31 0 1.470 1.470 1.490 1.420 1.490 827,200 1,214,088 1.4677 1.470 1.470 1.490 1.420 1.490 827,200 1.4677 3.52%
2018-05-30 0 1.420 1.420 1.430 1.360 1.440 1,904,400 2,674,912 1.4046 1.420 1.420 1.430 1.360 1.440 1,904,400 1.4046 -2.07%
2018-05-29 0 1.450 1.450 1.460 1.450 1.530 1,930,000 2,848,584 1.4760 1.450 1.450 1.460 1.450 1.530 1,930,000 1.4760 -5.23%
2018-05-28 0 1.530 1.530 1.550 1.480 1.540 1,324,400 1,980,216 1.4952 1.530 1.530 1.550 1.480 1.540 1,324,400 1.4952 0.00%
2018-05-25 0 1.530 1.520 1.530 1.490 1.560 996,400 1,520,776 1.5263 1.530 1.520 1.530 1.490 1.560 996,400 1.5263 -0.65%
2018-05-24 0 1.540 1.540 1.560 1.530 1.620 801,600 1,258,448 1.5699 1.540 1.540 1.560 1.530 1.620 801,600 1.5699 0.00%
2018-05-23 0 1.540 1.530 1.540 1.540 1.590 1,552,000 2,418,704 1.5584 1.540 1.530 1.540 1.540 1.590 1,552,000 1.5584 -3.14%
2018-05-21 0 1.590 1.580 1.600 1.560 1.680 3,916,400 6,276,672 1.6027 1.590 1.580 1.600 1.560 1.680 3,916,400 1.6027 -0.62%
2018-05-18 0 1.600 1.590 1.600 1.520 1.650 8,467,200 13,598,968 1.6061 1.600 1.590 1.600 1.520 1.650 8,467,200 1.6061 5.96%
2018-05-17 0 1.510 1.510 1.520 1.460 1.520 3,980,400 5,953,212 1.4956 1.510 1.510 1.520 1.460 1.520 3,980,400 1.4956 4.86%
2018-05-16 0 1.440 1.440 1.450 1.430 1.450 477,200 688,172 1.4421 1.440 1.440 1.450 1.430 1.450 477,200 1.4421 0.00%
2018-05-15 0 1.440 1.440 1.450 1.440 1.470 1,137,600 1,653,064 1.4531 1.440 1.440 1.450 1.440 1.470 1,137,600 1.4531 0.70%
2018-05-14 0 1.430 1.430 1.440 1.410 1.470 3,739,600 5,361,408 1.4337 1.430 1.430 1.440 1.410 1.470 3,739,600 1.4337 -2.05%
2018-05-11 0 1.460 1.460 1.470 1.430 1.530 1,961,200 2,901,768 1.4796 1.460 1.460 1.470 1.430 1.530 1,961,200 1.4796 -3.95%
2018-05-10 0 1.520 1.500 1.520 1.460 1.530 4,811,600 7,176,836 1.4916 1.520 1.500 1.520 1.460 1.530 4,811,600 1.4916 4.11%
2018-05-09 0 1.460 1.460 1.480 1.400 1.500 5,610,400 8,250,084 1.4705 1.460 1.460 1.480 1.400 1.500 5,610,400 1.4705 4.29%
2018-05-08 0 1.400 1.390 1.400 1.380 1.420 951,200 1,334,944 1.4034 1.400 1.390 1.400 1.380 1.420 951,200 1.4034 0.00%
2018-05-07 0 1.400 1.400 1.410 1.360 1.410 534,800 740,780 1.3852 1.400 1.400 1.410 1.360 1.410 534,800 1.3852 0.00%
2018-05-04 0 1.400 1.400 1.410 1.380 1.410 1,102,800 1,532,332 1.3895 1.400 1.400 1.410 1.380 1.410 1,102,800 1.3895 -2.10%
2018-05-03 0 1.430 1.410 1.430 1.400 1.430 439,200 622,200 1.4167 1.430 1.410 1.430 1.400 1.430 439,200 1.4167 -0.69%
2018-05-02 0 1.440 1.430 1.440 1.420 1.470 635,200 913,276 1.4378 1.440 1.430 1.440 1.420 1.470 635,200 1.4378 -1.37%
2018-04-30 0 1.460 1.420 1.460 1.420 1.460 147,600 212,392 1.4390 1.460 1.420 1.460 1.420 1.460 147,600 1.4390 1.39%
2018-04-27 0 1.440 1.410 1.440 1.390 1.440 494,000 697,852 1.4127 1.440 1.410 1.440 1.390 1.440 494,000 1.4127 2.13%
2018-04-26 0 1.410 1.400 1.410 1.380 1.440 1,348,800 1,902,092 1.4102 1.410 1.400 1.410 1.380 1.440 1,348,800 1.4102 -2.08%
2018-04-25 0 1.440 1.430 1.440 1.410 1.500 2,726,400 3,930,976 1.4418 1.440 1.430 1.440 1.410 1.500 2,726,400 1.4418 0.00%
2018-04-24 0 1.440 1.440 1.450 1.420 1.520 2,211,600 3,252,844 1.4708 1.440 1.440 1.450 1.420 1.520 2,211,600 1.4708 -2.04%
2018-04-23 0 1.470 1.470 1.480 1.450 1.520 3,142,400 4,678,340 1.4888 1.470 1.470 1.480 1.450 1.520 3,142,400 1.4888 2.80%
2018-04-20 0 1.430 1.430 1.440 1.430 1.630 6,083,600 9,292,172 1.5274 1.430 1.430 1.440 1.430 1.630 6,083,600 1.5274 -10.06%
2018-04-19 0 1.590 1.580 1.590 1.510 1.720 14,244,800 23,420,816 1.6442 1.590 1.580 1.590 1.510 1.720 14,244,800 1.6442 3.25%
2018-04-18 0 1.540 1.540 1.550 1.420 1.580 8,361,600 12,480,152 1.4926 1.540 1.540 1.550 1.420 1.580 8,361,600 1.4926 4.05%
2018-04-17 0 1.480 1.470 1.480 1.390 1.560 14,470,400 21,604,456 1.4930 1.480 1.470 1.480 1.390 1.560 14,470,400 1.4930 7.25%
2018-04-16 0 1.380 1.370 1.380 1.360 1.420 2,690,800 3,726,808 1.3850 1.380 1.370 1.380 1.360 1.420 2,690,800 1.3850 1.47%
2018-04-13 0 1.360 1.350 1.360 1.330 1.400 2,540,400 3,466,308 1.3645 1.360 1.350 1.360 1.330 1.400 2,540,400 1.3645 4.62%
2018-04-12 0 1.300 1.300 1.310 1.300 1.320 183,600 239,196 1.3028 1.300 1.300 1.310 1.300 1.320 183,600 1.3028 -0.76%
2018-04-11 0 1.310 1.300 1.330 1.300 1.340 285,200 377,228 1.3227 1.310 1.300 1.330 1.300 1.340 285,200 1.3227 -0.76%
2018-04-10 0 1.320 1.310 1.320 1.300 1.330 354,800 464,724 1.3098 1.320 1.310 1.320 1.300 1.330 354,800 1.3098 0.76%
2018-04-09 0 1.310 1.310 1.320 1.300 1.330 744,000 978,968 1.3158 1.310 1.310 1.320 1.300 1.330 744,000 1.3158 2.34%
2018-04-06 0 1.280 1.280 1.300 1.270 1.320 283,600 363,116 1.2804 1.280 1.280 1.300 1.270 1.320 283,600 1.2804 -2.29%
2018-04-04 0 1.310 1.290 1.310 1.200 1.310 1,867,600 2,386,148 1.2777 1.310 1.290 1.310 1.200 1.310 1,867,600 1.2777 5.65%
2018-04-03 0 1.240 1.230 1.250 1.190 1.240 604,800 735,964 1.2169 1.240 1.230 1.250 1.190 1.240 604,800 1.2169 5.08%
2018-03-29 0 1.180 1.180 1.200 1.180 1.200 326,000 387,304 1.1880 1.180 1.180 1.200 1.180 1.200 326,000 1.1880 -2.48%
2018-03-28 0 1.210 1.210 1.230 1.200 1.210 393,600 474,932 1.2066 1.210 1.210 1.230 1.200 1.210 393,600 1.2066 0.00%
2018-03-27 0 1.210 1.190 1.210 1.200 1.250 561,200 680,276 1.2122 1.210 1.190 1.210 1.200 1.250 561,200 1.2122 -1.63%
2018-03-26 0 1.230 1.230 1.240 1.170 1.230 679,200 821,384 1.2093 1.230 1.230 1.240 1.170 1.230 679,200 1.2093 0.00%
2018-03-23 0 1.230 1.210 1.240 1.210 1.250 1,028,000 1,269,208 1.2346 1.230 1.210 1.240 1.210 1.250 1,028,000 1.2346 -3.91%
2018-03-22 0 1.280 1.270 1.280 1.280 1.290 275,200 353,308 1.2838 1.280 1.270 1.280 1.280 1.290 275,200 1.2838 -0.78%
2018-03-21 0 1.290 1.280 1.290 1.280 1.310 248,400 323,216 1.3012 1.290 1.280 1.290 1.280 1.310 248,400 1.3012 0.00%
2018-03-20 0 1.290 1.280 1.290 1.280 1.290 95,600 123,060 1.2872 1.290 1.280 1.290 1.280 1.290 95,600 1.2872 0.78%
2018-03-19 0 1.280 1.270 1.300 1.270 1.310 223,200 284,848 1.2762 1.280 1.270 1.300 1.270 1.310 223,200 1.2762 -0.78%
2018-03-16 0 1.290 1.290 1.310 1.290 1.300 434,400 562,832 1.2957 1.290 1.290 1.310 1.290 1.300 434,400 1.2957 -0.77%
2018-03-15 0 1.300 1.290 1.300 1.290 1.310 398,000 516,480 1.2977 1.300 1.290 1.300 1.290 1.310 398,000 1.2977 0.78%
2018-03-14 0 1.290 1.290 1.300 1.290 1.300 138,000 178,904 1.2964 1.290 1.290 1.300 1.290 1.300 138,000 1.2964 -1.53%
2018-03-13 0 1.310 1.290 1.320 1.300 1.330 214,000 279,920 1.3080 1.310 1.290 1.320 1.300 1.330 214,000 1.3080 -0.76%
2018-03-12 0 1.320 1.310 1.320 1.300 1.320 429,200 565,772 1.3182 1.320 1.310 1.320 1.300 1.320 429,200 1.3182 2.33%
2018-03-09 0 1.290 1.290 1.300 1.290 1.300 197,600 255,760 1.2943 1.290 1.290 1.300 1.290 1.300 197,600 1.2943 -1.53%
2018-03-08 0 1.310 1.310 1.330 1.300 1.310 350,400 455,604 1.3002 1.310 1.310 1.330 1.300 1.310 350,400 1.3002 1.55%
2018-03-07 0 1.290 1.290 1.300 1.290 1.330 511,600 663,308 1.2965 1.290 1.290 1.300 1.290 1.330 511,600 1.2965 -1.53%
2018-03-06 0 1.310 1.310 1.330 1.290 1.310 333,600 434,064 1.3012 1.310 1.310 1.330 1.290 1.310 333,600 1.3012 0.77%
2018-03-05 0 1.300 1.300 1.320 1.300 1.320 659,200 863,876 1.3105 1.300 1.300 1.320 1.300 1.320 659,200 1.3105 -0.76%
2018-03-02 0 1.310 1.310 1.320 1.310 1.330 1,237,200 1,632,720 1.3197 1.310 1.310 1.320 1.310 1.330 1,237,200 1.3197 -0.76%
2018-03-01 0 1.320 1.320 1.330 1.290 1.330 1,198,400 1,579,272 1.3178 1.320 1.320 1.330 1.290 1.330 1,198,400 1.3178 2.33%
2018-02-28 0 1.290 1.290 1.300 1.270 1.310 1,400,400 1,798,256 1.2841 1.290 1.290 1.300 1.270 1.310 1,400,400 1.2841 0.78%
2018-02-27 0 1.280 1.280 1.290 1.280 1.320 128,000 164,340 1.2839 1.280 1.280 1.290 1.280 1.320 128,000 1.2839 -0.78%
2018-02-26 0 1.290 1.290 1.300 1.280 1.300 606,400 780,828 1.2876 1.290 1.290 1.300 1.280 1.300 606,400 1.2876 -0.77%
2018-02-23 0 1.300 1.290 1.300 1.280 1.310 529,200 682,536 1.2898 1.300 1.290 1.300 1.280 1.310 529,200 1.2898 -0.76%
2018-02-22 0 1.310 1.300 1.310 1.290 1.330 587,600 766,640 1.3047 1.310 1.300 1.310 1.290 1.330 587,600 1.3047 0.00%
2018-02-21 0 1.310 1.310 1.320 1.290 1.310 474,800 617,416 1.3004 1.310 1.310 1.320 1.290 1.310 474,800 1.3004 0.00%
2018-02-20 0 1.310 1.300 1.320 1.280 1.310 285,600 371,964 1.3024 1.310 1.300 1.320 1.280 1.310 285,600 1.3024 0.00%
2018-02-15 0 1.310 1.300 1.310 1.290 1.320 160,800 210,188 1.3071 1.310 1.300 1.310 1.290 1.320 160,800 1.3071 1.55%
2018-02-14 0 1.290 1.290 1.310 1.280 1.300 189,600 244,284 1.2884 1.290 1.290 1.310 1.280 1.300 189,600 1.2884 0.78%
2018-02-13 0 1.280 1.280 1.290 1.250 1.310 484,000 624,584 1.2905 1.280 1.280 1.290 1.250 1.310 484,000 1.2905 -1.54%
2018-02-12 0 1.300 1.300 1.310 1.270 1.330 401,200 522,940 1.3034 1.300 1.300 1.310 1.270 1.330 401,200 1.3034 0.00%
2018-02-09 0 1.300 1.280 1.300 1.260 1.310 2,830,000 3,639,104 1.2859 1.300 1.280 1.300 1.260 1.310 2,830,000 1.2859 0.78%
2018-02-08 0 1.290 1.280 1.290 1.280 1.350 784,000 1,019,488 1.3004 1.290 1.280 1.290 1.280 1.350 784,000 1.3004 -2.27%
2018-02-07 0 1.320 1.310 1.320 1.310 1.370 2,135,600 2,836,900 1.3284 1.320 1.310 1.320 1.310 1.370 2,135,600 1.3284 0.76%
2018-02-06 0 1.310 1.310 1.320 1.260 1.330 2,636,000 3,446,656 1.3075 1.310 1.310 1.320 1.260 1.330 2,636,000 1.3075 -4.38%
2018-02-05 0 1.370 1.350 1.370 1.290 1.370 1,706,400 2,271,060 1.3309 1.370 1.350 1.370 1.290 1.370 1,706,400 1.3309 0.74%
2018-02-02 0 1.360 1.360 1.380 1.320 1.380 1,124,000 1,520,896 1.3531 1.360 1.360 1.380 1.320 1.380 1,124,000 1.3531 1.49%
2018-02-01 0 1.340 1.330 1.340 1.290 1.340 1,930,800 2,534,900 1.3129 1.340 1.330 1.340 1.290 1.340 1,930,800 1.3129 0.75%
2018-01-31 0 1.330 1.330 1.340 1.320 1.410 2,038,400 2,750,880 1.3495 1.330 1.330 1.340 1.320 1.410 2,038,400 1.3495 -0.75%
2018-01-30 0 1.340 1.340 1.350 1.330 1.380 809,200 1,089,444 1.3463 1.340 1.340 1.350 1.330 1.380 809,200 1.3463 -3.60%
2018-01-29 0 1.390 1.390 1.400 1.370 1.430 1,314,000 1,841,924 1.4018 1.390 1.390 1.400 1.370 1.430 1,314,000 1.4018 0.72%
2018-01-26 0 1.380 1.380 1.390 1.370 1.400 714,800 989,120 1.3838 1.380 1.380 1.390 1.370 1.400 714,800 1.3838 0.00%
2018-01-25 0 1.380 1.370 1.390 1.370 1.440 2,588,900 3,629,250 1.4019 1.380 1.370 1.390 1.370 1.440 2,588,900 1.4019 -2.13%
2018-01-24 0 1.410 1.390 1.410 1.310 1.420 8,147,600 11,357,048 1.3939 1.410 1.390 1.410 1.310 1.420 8,147,600 1.3939 6.02%
2018-01-23 0 1.330 1.330 1.340 1.290 1.330 1,277,200 1,680,192 1.3155 1.330 1.330 1.340 1.290 1.330 1,277,200 1.3155 1.53%
2018-01-22 0 1.310 1.300 1.310 1.290 1.340 4,691,200 6,142,696 1.3094 1.310 1.300 1.310 1.290 1.340 4,691,200 1.3094 -2.24%
2018-01-19 0 1.340 1.340 1.350 1.340 1.370 692,000 935,752 1.3522 1.340 1.340 1.350 1.340 1.370 692,000 1.3522 -1.47%
2018-01-18 0 1.360 1.360 1.370 1.310 1.380 1,256,000 1,702,448 1.3555 1.360 1.360 1.370 1.310 1.380 1,256,000 1.3555 3.82%
2018-01-17 0 1.310 1.310 1.320 1.260 1.330 2,024,000 2,645,800 1.3072 1.310 1.310 1.320 1.260 1.330 2,024,000 1.3072 -2.96%
2018-01-16 0 1.350 1.340 1.360 1.340 1.380 1,199,200 1,612,788 1.3449 1.350 1.340 1.360 1.340 1.380 1,199,200 1.3449 0.00%
2018-01-15 0 1.350 1.340 1.350 1.330 1.440 1,454,800 2,000,708 1.3752 1.350 1.340 1.350 1.330 1.440 1,454,800 1.3752 -4.26%
2018-01-12 0 1.410 1.400 1.410 1.390 1.440 1,930,800 2,732,304 1.4151 1.410 1.400 1.410 1.390 1.440 1,930,800 1.4151 0.00%
2018-01-11 0 1.410 1.410 1.420 1.360 1.430 2,920,400 4,121,216 1.4112 1.410 1.410 1.420 1.360 1.430 2,920,400 1.4112 4.44%
2018-01-10 0 1.350 1.350 1.360 1.330 1.370 1,102,000 1,491,324 1.3533 1.350 1.350 1.360 1.330 1.370 1,102,000 1.3533 2.27%
2018-01-09 0 1.320 1.320 1.330 1.320 1.370 384,000 516,864 1.3460 1.320 1.320 1.330 1.320 1.370 384,000 1.3460 -1.49%
2018-01-08 0 1.340 1.330 1.340 1.330 1.350 602,400 807,704 1.3408 1.340 1.330 1.340 1.330 1.350 602,400 1.3408 -0.74%
2018-01-05 0 1.350 1.340 1.350 1.320 1.390 648,400 874,416 1.3486 1.350 1.340 1.350 1.320 1.390 648,400 1.3486 -0.74%
2018-01-04 0 1.360 1.360 1.370 1.280 1.380 2,634,400 3,530,772 1.3403 1.360 1.360 1.370 1.280 1.380 2,634,400 1.3403 6.25%
2018-01-03 0 1.280 1.270 1.280 1.270 1.280 292,400 373,440 1.2772 1.280 1.270 1.280 1.270 1.280 292,400 1.2772 -1.54%
2018-01-02 0 1.300 1.280 1.300 1.260 1.300 594,800 759,048 1.2761 1.300 1.280 1.300 1.260 1.300 594,800 1.2761 1.56%
2017-12-29 0 1.280 1.280 1.290 1.280 1.290 347,600 446,332 1.2840 1.280 1.280 1.290 1.280 1.290 347,600 1.2840 2.40%
2017-12-28 0 1.250 1.250 1.270 1.210 1.260 256,800 321,520 1.2520 1.250 1.250 1.270 1.210 1.260 256,800 1.2520 -0.79%
2017-12-27 0 1.260 1.260 1.280 1.260 1.280 641,600 815,036 1.2703 1.260 1.260 1.280 1.260 1.280 641,600 1.2703 0.00%
2017-12-22 0 1.260 1.250 1.260 1.230 1.260 308,800 386,416 1.2513 1.260 1.250 1.260 1.230 1.260 308,800 1.2513 1.61%
2017-12-21 0 1.240 1.230 1.240 1.210 1.240 414,400 508,664 1.2275 1.240 1.230 1.240 1.210 1.240 414,400 1.2275 2.48%
2017-12-20 0 1.210 1.210 1.220 1.200 1.210 210,000 252,492 1.2023 1.210 1.210 1.220 1.200 1.210 210,000 1.2023 0.00%
2017-12-19 0 1.210 1.210 1.230 1.200 1.230 352,800 427,060 1.2105 1.210 1.210 1.230 1.200 1.230 352,800 1.2105 -0.82%
2017-12-18 0 1.220 1.210 1.220 1.210 1.220 424,000 516,932 1.2192 1.220 1.210 1.220 1.210 1.220 424,000 1.2192 -2.40%
2017-12-15 0 1.250 1.230 1.260 1.230 1.250 286,000 355,340 1.2424 1.250 1.230 1.260 1.230 1.250 286,000 1.2424 0.00%
2017-12-14 0 1.250 1.250 1.260 1.220 1.270 1,143,600 1,420,528 1.2422 1.250 1.250 1.260 1.220 1.270 1,143,600 1.2422 5.04%
2017-12-13 0 1.190 1.190 1.200 1.170 1.220 1,041,200 1,239,408 1.1904 1.190 1.190 1.200 1.170 1.220 1,041,200 1.1904 -1.65%
2017-12-12 0 1.210 1.200 1.210 1.180 1.250 754,800 910,620 1.2064 1.210 1.200 1.210 1.180 1.250 754,800 1.2064 -1.63%
2017-12-11 0 1.230 1.230 1.250 1.200 1.250 228,400 280,576 1.2284 1.230 1.230 1.250 1.200 1.250 228,400 1.2284 -1.60%
2017-12-08 0 1.250 1.240 1.250 1.230 1.260 452,400 564,100 1.2469 1.250 1.240 1.250 1.230 1.260 452,400 1.2469 2.46%
2017-12-07 0 1.220 1.220 1.240 1.210 1.260 844,400 1,044,600 1.2371 1.220 1.220 1.240 1.210 1.260 844,400 1.2371 -1.61%
2017-12-06 0 1.240 1.240 1.250 1.220 1.260 1,305,600 1,608,616 1.2321 1.240 1.240 1.250 1.220 1.260 1,305,600 1.2321 -2.36%
2017-12-05 0 1.270 1.270 1.290 1.260 1.290 294,400 374,544 1.2722 1.270 1.270 1.290 1.260 1.290 294,400 1.2722 -1.55%
2017-12-04 0 1.290 1.270 1.300 1.250 1.320 392,800 505,348 1.2865 1.290 1.270 1.300 1.250 1.320 392,800 1.2865 0.00%
2017-12-01 0 1.290 1.280 1.290 1.280 1.300 487,360 629,092 1.2908 1.290 1.280 1.290 1.280 1.300 487,360 1.2908 0.00%
2017-11-30 0 1.290 1.290 1.300 1.280 1.300 524,400 674,132 1.2855 1.290 1.290 1.300 1.280 1.300 524,400 1.2855 -2.27%
2017-11-29 0 1.320 1.310 1.320 1.300 1.330 231,200 302,412 1.3080 1.320 1.310 1.320 1.300 1.330 231,200 1.3080 1.54%
2017-11-28 0 1.300 1.290 1.300 1.300 1.320 476,400 622,712 1.3071 1.300 1.290 1.300 1.300 1.320 476,400 1.3071 -1.52%
2017-11-27 0 1.320 1.320 1.330 1.310 1.360 304,000 401,792 1.3217 1.320 1.320 1.330 1.310 1.360 304,000 1.3217 -2.22%
2017-11-24 0 1.350 1.350 1.370 1.320 1.360 396,400 534,524 1.3484 1.350 1.350 1.370 1.320 1.360 396,400 1.3484 3.05%
2017-11-23 0 1.310 1.310 1.330 1.310 1.340 1,234,800 1,638,032 1.3266 1.310 1.310 1.330 1.310 1.340 1,234,800 1.3266 -2.24%
2017-11-22 0 1.340 1.340 1.350 1.320 1.360 481,600 645,492 1.3403 1.340 1.340 1.350 1.320 1.360 481,600 1.3403 0.00%
2017-11-21 0 1.340 1.330 1.340 1.320 1.370 1,096,800 1,480,540 1.3499 1.340 1.330 1.340 1.320 1.370 1,096,800 1.3499 0.75%
2017-11-20 0 1.330 1.330 1.360 1.310 1.390 1,872,400 2,508,248 1.3396 1.330 1.330 1.360 1.310 1.390 1,872,400 1.3396 -3.62%
2017-11-17 0 1.380 1.380 1.400 1.380 1.500 2,597,600 3,723,768 1.4335 1.380 1.380 1.400 1.380 1.500 2,597,600 1.4335 -8.61%
2017-11-16 0 1.510 1.490 1.510 1.480 1.510 556,400 833,476 1.4980 1.510 1.490 1.510 1.480 1.510 556,400 1.4980 -1.31%
2017-11-15 0 1.530 1.510 1.530 1.490 1.550 2,208,400 3,366,112 1.5242 1.530 1.510 1.530 1.490 1.550 2,208,400 1.5242 2.00%
2017-11-14 0 1.500 1.490 1.500 1.460 1.560 1,413,200 2,129,548 1.5069 1.500 1.490 1.500 1.460 1.560 1,413,200 1.5069 -3.23%
2017-11-13 0 1.550 1.550 1.560 1.460 1.560 3,249,200 4,922,416 1.5150 1.550 1.550 1.560 1.460 1.560 3,249,200 1.5150 4.03%
2017-11-10 0 1.490 1.470 1.490 1.430 1.500 1,446,800 2,118,188 1.4641 1.490 1.470 1.490 1.430 1.500 1,446,800 1.4641 2.05%
2017-11-09 0 1.460 1.450 1.460 1.430 1.470 788,800 1,145,380 1.4521 1.460 1.450 1.460 1.430 1.470 788,800 1.4521 0.69%
2017-11-08 0 1.450 1.450 1.470 1.450 1.550 1,724,000 2,572,032 1.4919 1.450 1.450 1.470 1.450 1.550 1,724,000 1.4919 -5.23%
2017-11-07 0 1.530 1.530 1.550 1.480 1.560 3,522,400 5,363,452 1.5227 1.530 1.530 1.550 1.480 1.560 3,522,400 1.5227 3.38%
2017-11-06 0 1.480 1.470 1.480 1.400 1.490 2,205,600 3,171,128 1.4378 1.480 1.470 1.480 1.400 1.490 2,205,600 1.4378 0.68%
2017-11-03 0 1.470 1.470 1.480 1.440 1.570 7,808,400 11,801,532 1.5114 1.470 1.470 1.480 1.440 1.570 7,808,400 1.5114 2.80%
2017-11-02 0 1.430 1.420 1.440 1.430 1.490 3,222,800 4,734,224 1.4690 1.430 1.420 1.440 1.430 1.490 3,222,800 1.4690 -0.69%
2017-11-01 0 1.440 1.440 1.450 1.370 1.470 2,935,600 4,227,336 1.4400 1.440 1.440 1.450 1.370 1.470 2,935,600 1.4400 4.35%
2017-10-31 0 1.380 1.380 1.400 1.380 1.400 701,094 973,463 1.3885 1.380 1.380 1.400 1.380 1.400 701,094 1.3885 -0.72%
2017-10-30 0 1.390 1.390 1.400 1.380 1.420 591,600 826,312 1.3967 1.390 1.390 1.400 1.380 1.420 591,600 1.3967 -0.71%
2017-10-27 0 1.400 1.400 1.410 1.400 1.420 648,800 913,000 1.4072 1.400 1.400 1.410 1.400 1.420 648,800 1.4072 0.00%
2017-10-26 0 1.400 1.400 1.410 1.400 1.420 983,600 1,378,792 1.4018 1.400 1.400 1.410 1.400 1.420 983,600 1.4018 -2.10%
2017-10-25 0 1.430 1.400 1.430 1.400 1.450 3,208,000 4,575,784 1.4264 1.430 1.400 1.430 1.400 1.450 3,208,000 1.4264 2.88%
2017-10-24 0 1.390 1.400 1.410 1.380 1.480 3,262,000 4,647,652 1.4248 1.390 1.400 1.410 1.380 1.480 3,262,000 1.4248 -4.14%
2017-10-23 0 1.450 1.450 1.470 1.400 1.490 11,471,200 16,628,532 1.4496 1.450 1.450 1.470 1.400 1.490 11,471,200 1.4496 9.02%
2017-10-20 0 1.330 1.330 1.340 1.310 1.340 1,023,600 1,352,384 1.3212 1.330 1.330 1.340 1.310 1.340 1,023,600 1.3212 2.31%
2017-10-19 0 1.300 1.300 1.310 1.270 1.360 810,000 1,073,124 1.3248 1.300 1.300 1.310 1.270 1.360 810,000 1.3248 -2.99%
2017-10-18 0 1.340 1.340 1.350 1.330 1.350 565,600 758,776 1.3415 1.340 1.340 1.350 1.330 1.350 565,600 1.3415 -2.19%
2017-10-17 0 1.370 1.350 1.370 1.340 1.400 838,400 1,153,856 1.3763 1.370 1.350 1.370 1.340 1.400 838,400 1.3763 -0.72%
2017-10-16 0 1.380 1.370 1.380 1.360 1.400 516,800 710,036 1.3739 1.380 1.370 1.380 1.360 1.400 516,800 1.3739 -0.72%
2017-10-13 0 1.390 1.390 1.400 1.350 1.400 1,115,600 1,535,940 1.3768 1.390 1.390 1.400 1.350 1.400 1,115,600 1.3768 2.21%
2017-10-12 0 1.360 1.350 1.360 1.330 1.370 419,600 570,960 1.3607 1.360 1.350 1.360 1.330 1.370 419,600 1.3607 0.74%
2017-10-11 0 1.350 1.350 1.380 1.350 1.400 967,200 1,326,808 1.3718 1.350 1.350 1.380 1.350 1.400 967,200 1.3718 -2.17%
2017-10-10 0 1.380 1.360 1.380 1.330 1.400 516,000 708,144 1.3724 1.380 1.360 1.380 1.330 1.400 516,000 1.3724 1.47%
2017-10-09 0 1.360 1.350 1.360 1.360 1.380 392,400 535,376 1.3644 1.360 1.350 1.360 1.360 1.380 392,400 1.3644 -1.45%
2017-10-06 0 1.380 1.370 1.380 1.320 1.380 604,400 811,260 1.3423 1.380 1.370 1.380 1.320 1.380 604,400 1.3423 2.22%
2017-10-04 0 1.350 1.340 1.350 1.320 1.360 614,800 826,508 1.3444 1.350 1.340 1.350 1.320 1.360 614,800 1.3444 0.00%
2017-10-03 0 1.350 1.340 1.350 1.320 1.390 477,200 640,500 1.3422 1.350 1.340 1.350 1.320 1.390 477,200 1.3422 1.50%
2017-09-29 0 1.330 1.320 1.330 1.320 1.400 1,632,400 2,202,496 1.3492 1.330 1.320 1.330 1.320 1.400 1,632,400 1.3492 -5.00%
2017-09-28 0 1.400 1.380 1.400 1.350 1.450 2,176,400 3,037,200 1.3955 1.400 1.380 1.400 1.350 1.450 2,176,400 1.3955 -1.41%
2017-09-27 0 1.420 1.420 1.440 1.380 1.520 4,722,800 6,834,780 1.4472 1.420 1.420 1.440 1.380 1.520 4,722,800 1.4472 2.90%
2017-09-26 0 1.380 1.360 1.380 1.260 1.380 3,200,400 4,245,095 1.3264 1.380 1.360 1.380 1.260 1.380 3,200,400 1.3264 11.29%
2017-09-25 0 1.240 1.240 1.270 1.210 1.290 682,400 861,932 1.2631 1.240 1.240 1.270 1.210 1.290 682,400 1.2631 -3.88%
2017-09-22 0 1.290 1.290 1.300 1.280 1.300 246,000 317,228 1.2895 1.290 1.290 1.300 1.280 1.300 246,000 1.2895 -1.53%
2017-09-21 0 1.310 1.290 1.310 1.270 1.310 209,200 270,848 1.2947 1.310 1.290 1.310 1.270 1.310 209,200 1.2947 1.55%
2017-09-20 0 1.290 1.290 1.300 1.270 1.330 406,000 533,656 1.3144 1.290 1.290 1.300 1.270 1.330 406,000 1.3144 -0.77%
2017-09-19 0 1.300 1.300 1.320 1.290 1.350 1,097,600 1,449,324 1.3204 1.300 1.300 1.320 1.290 1.350 1,097,600 1.3204 -0.76%
2017-09-18 0 1.310 1.300 1.310 1.240 1.330 638,800 828,696 1.2973 1.310 1.300 1.310 1.240 1.330 638,800 1.2973 6.50%
2017-09-15 0 1.230 1.230 1.280 1.230 1.290 650,400 821,772 1.2635 1.230 1.230 1.280 1.230 1.290 650,400 1.2635 -0.81%
2017-09-14 0 1.240 1.240 1.250 1.230 1.280 2,321,600 2,909,856 1.2534 1.240 1.240 1.250 1.230 1.280 2,321,600 1.2534 -3.12%
2017-09-13 0 1.280 1.270 1.280 1.270 1.310 1,912,800 2,449,584 1.2806 1.280 1.270 1.280 1.270 1.310 1,912,800 1.2806 -2.29%
2017-09-12 0 1.310 1.310 1.320 1.310 1.320 75,200 99,144 1.3184 1.310 1.310 1.320 1.310 1.320 75,200 1.3184 -1.50%
2017-09-11 0 1.330 1.310 1.330 1.260 1.330 1,274,800 1,647,336 1.2922 1.330 1.310 1.330 1.260 1.330 1,274,800 1.2922 -0.75%
2017-09-08 0 1.340 1.330 1.350 1.310 1.340 1,190,400 1,570,576 1.3194 1.340 1.330 1.350 1.310 1.340 1,190,400 1.3194 0.75%
2017-09-07 0 1.330 1.330 1.340 1.310 1.340 400,400 530,368 1.3246 1.330 1.330 1.340 1.310 1.340 400,400 1.3246 0.00%
2017-09-06 0 1.330 1.330 1.350 1.310 1.340 990,400 1,311,968 1.3247 1.330 1.330 1.350 1.310 1.340 990,400 1.3247 0.00%
2017-09-05 0 1.330 1.330 1.350 1.300 1.360 1,222,400 1,630,636 1.3340 1.330 1.330 1.350 1.300 1.360 1,222,400 1.3340 -0.75%
2017-09-04 0 1.340 1.320 1.340 1.320 1.340 562,000 745,412 1.3264 1.340 1.320 1.340 1.320 1.340 562,000 1.3264 0.00%
2017-09-01 0 1.340 1.340 1.370 1.330 1.380 1,425,600 1,913,428 1.3422 1.340 1.340 1.370 1.330 1.380 1,425,600 1.3422 -1.47%
2017-08-31 0 1.360 1.360 1.380 1.350 1.380 580,400 787,732 1.3572 1.360 1.360 1.380 1.350 1.380 580,400 1.3572 0.74%
2017-08-30 0 1.350 1.350 1.380 1.330 1.370 234,000 315,512 1.3483 1.350 1.350 1.380 1.330 1.370 234,000 1.3483 0.00%
2017-08-29 0 1.350 1.360 1.370 1.340 1.390 732,400 996,448 1.3605 1.350 1.360 1.370 1.340 1.390 732,400 1.3605 -0.74%
2017-08-28 0 1.360 1.360 1.380 1.350 1.380 722,800 984,608 1.3622 1.360 1.360 1.380 1.350 1.380 722,800 1.3622 -1.45%
2017-08-25 0 1.380 1.380 1.410 1.380 1.410 167,600 234,008 1.3962 1.380 1.380 1.410 1.380 1.410 167,600 1.3962 -2.13%
2017-08-24 0 1.410 1.410 1.420 1.390 1.450 626,400 895,812 1.4301 1.410 1.410 1.420 1.390 1.450 626,400 1.4301 0.71%
2017-08-22 0 1.400 1.390 1.400 1.370 1.420 452,800 632,688 1.3973 1.400 1.390 1.400 1.370 1.420 452,800 1.3973 -0.71%
2017-08-21 0 1.410 1.390 1.410 1.390 1.410 70,000 98,044 1.4006 1.410 1.390 1.410 1.390 1.410 70,000 1.4006 0.71%
2017-08-18 0 1.400 1.400 1.410 1.390 1.440 788,800 1,124,076 1.4250 1.400 1.400 1.410 1.390 1.440 788,800 1.4250 -2.10%
2017-08-17 0 1.430 1.430 1.440 1.400 1.440 370,800 525,836 1.4181 1.430 1.430 1.440 1.400 1.440 370,800 1.4181 2.14%
2017-08-16 0 1.400 1.400 1.410 1.360 1.410 432,800 595,848 1.3767 1.400 1.400 1.410 1.360 1.410 432,800 1.3767 2.19%
2017-08-15 0 1.370 1.370 1.380 1.360 1.400 356,800 490,576 1.3749 1.370 1.370 1.380 1.360 1.400 356,800 1.3749 -2.14%
2017-08-14 0 1.400 1.400 1.420 1.380 1.440 862,000 1,227,200 1.4237 1.400 1.400 1.420 1.380 1.440 862,000 1.4237 2.94%
2017-08-11 0 1.360 1.360 1.390 1.320 1.390 1,335,600 1,815,292 1.3592 1.360 1.360 1.390 1.320 1.390 1,335,600 1.3592 -4.90%
2017-08-10 0 1.430 1.430 1.440 1.420 1.470 1,188,800 1,708,960 1.4376 1.430 1.430 1.440 1.420 1.470 1,188,800 1.4376 -4.03%
2017-08-09 0 1.490 1.470 1.490 1.470 1.510 1,252,400 1,858,452 1.4839 1.490 1.470 1.490 1.470 1.510 1,252,400 1.4839 -1.32%
2017-08-08 0 1.510 1.500 1.510 1.500 1.560 1,846,000 2,797,878 1.5156 1.510 1.500 1.510 1.500 1.560 1,846,000 1.5156 -3.21%
2017-08-07 0 1.560 1.560 1.570 1.420 1.580 5,469,200 8,403,080 1.5364 1.560 1.560 1.570 1.420 1.580 5,469,200 1.5364 9.86%
2017-08-04 0 1.420 1.420 1.440 1.410 1.430 800,000 1,133,996 1.4175 1.420 1.420 1.440 1.410 1.430 800,000 1.4175 0.71%
2017-08-03 0 1.410 1.410 1.430 1.400 1.430 484,800 684,512 1.4119 1.410 1.410 1.430 1.400 1.430 484,800 1.4119 -1.40%
2017-08-02 0 1.430 1.430 1.440 1.400 1.440 1,001,200 1,419,424 1.4177 1.430 1.430 1.440 1.400 1.440 1,001,200 1.4177 -0.69%
2017-08-01 0 1.440 1.420 1.440 1.390 1.440 1,152,000 1,630,336 1.4152 1.440 1.420 1.440 1.390 1.440 1,152,000 1.4152 2.13%
2017-07-31 0 1.410 1.400 1.410 1.350 1.410 1,403,600 1,942,052 1.3836 1.410 1.400 1.410 1.350 1.410 1,403,600 1.3836 2.92%
2017-07-28 0 1.370 1.370 1.380 1.370 1.470 2,489,200 3,528,996 1.4177 1.370 1.370 1.380 1.370 1.470 2,489,200 1.4177 -1.44%
2017-07-27 0 1.390 1.390 1.400 1.370 1.480 4,662,800 6,548,988 1.4045 1.390 1.390 1.400 1.370 1.480 4,662,800 1.4045 -7.95%
2017-07-26 0 1.510 1.490 1.500 1.490 1.590 2,223,200 3,367,708 1.5148 1.510 1.490 1.500 1.490 1.590 2,223,200 1.5148 -2.58%
2017-07-25 0 1.550 1.540 1.550 1.520 1.630 2,485,600 3,860,608 1.5532 1.550 1.540 1.550 1.520 1.630 2,485,600 1.5532 -1.27%
2017-07-24 0 1.570 1.560 1.570 1.540 1.690 6,266,400 10,026,288 1.6000 1.570 1.560 1.570 1.540 1.690 6,266,400 1.6000 -4.85%
2017-07-21 0 1.650 1.640 1.650 1.440 1.650 16,109,600 25,519,656 1.5841 1.650 1.640 1.650 1.440 1.650 16,109,600 1.5841 15.38%
2017-07-20 0 1.430 1.430 1.450 1.400 1.510 6,334,800 9,180,332 1.4492 1.430 1.430 1.450 1.400 1.510 6,334,800 1.4492 2.14%
2017-07-19 0 1.400 1.380 1.400 1.300 1.420 4,259,200 5,819,348 1.3663 1.400 1.380 1.400 1.300 1.420 4,259,200 1.3663 6.06%
2017-07-18 0 1.320 1.310 1.320 1.250 1.320 1,312,800 1,687,524 1.2854 1.320 1.310 1.320 1.250 1.320 1,312,800 1.2854 3.13%
2017-07-17 0 1.280 1.280 1.290 1.240 1.380 5,722,000 7,492,820 1.3095 1.280 1.280 1.290 1.240 1.380 5,722,000 1.3095 4.07%
2017-07-14 0 1.230 1.230 1.240 1.220 1.270 610,400 759,044 1.2435 1.230 1.230 1.240 1.220 1.270 610,400 1.2435 0.00%
2017-07-13 0 1.230 1.230 1.240 1.220 1.240 346,400 425,472 1.2283 1.230 1.230 1.240 1.220 1.240 346,400 1.2283 0.82%
2017-07-12 0 1.220 1.220 1.230 1.210 1.250 707,600 868,440 1.2273 1.220 1.220 1.230 1.210 1.250 707,600 1.2273 -1.61%
2017-07-11 0 1.240 1.230 1.240 1.220 1.240 332,800 408,028 1.2260 1.240 1.230 1.240 1.220 1.240 332,800 1.2260 0.00%
2017-07-10 0 1.240 1.230 1.240 1.190 1.250 645,600 788,260 1.2210 1.240 1.230 1.240 1.190 1.250 645,600 1.2210 0.00%
2017-07-07 0 1.240 1.240 1.250 1.230 1.250 574,800 713,284 1.2409 1.240 1.240 1.250 1.230 1.250 574,800 1.2409 0.00%
2017-07-06 0 1.240 1.240 1.250 1.230 1.250 414,400 513,372 1.2388 1.240 1.240 1.250 1.230 1.250 414,400 1.2388 -0.80%
2017-07-05 0 1.250 1.250 1.260 1.210 1.270 1,072,800 1,341,500 1.2505 1.250 1.250 1.260 1.210 1.270 1,072,800 1.2505 1.63%
2017-07-04 0 1.230 1.220 1.230 1.210 1.310 2,988,000 3,754,772 1.2566 1.230 1.220 1.230 1.210 1.310 2,988,000 1.2566 -4.65%
2017-07-03 0 1.290 1.290 1.300 1.160 1.330 6,721,200 8,587,848 1.2777 1.290 1.290 1.300 1.160 1.330 6,721,200 1.2777 15.18%
2017-06-30 0 1.120 1.110 1.120 1.110 1.140 305,600 342,380 1.1204 1.120 1.110 1.120 1.110 1.140 305,600 1.1204 -1.75%
2017-06-29 0 1.140 1.120 1.140 1.110 1.150 543,200 612,920 1.1284 1.140 1.120 1.140 1.110 1.150 543,200 1.1284 2.70%
2017-06-28 0 1.110 1.110 1.120 1.080 1.200 1,945,200 2,172,340 1.1168 1.110 1.110 1.120 1.080 1.200 1,945,200 1.1168 -6.72%
2017-06-27 0 1.190 1.190 1.210 1.160 1.220 678,000 808,180 1.1920 1.190 1.190 1.210 1.160 1.220 678,000 1.1920 -2.46%
2017-06-26 0 1.220 1.210 1.220 1.210 1.230 246,000 298,440 1.2132 1.220 1.210 1.220 1.210 1.230 246,000 1.2132 -2.40%
2017-06-23 0 1.250 1.220 1.250 1.210 1.250 232,000 285,652 1.2313 1.250 1.220 1.250 1.210 1.250 232,000 1.2313 0.00%
2017-06-22 0 1.250 1.220 1.250 1.220 1.250 187,200 230,188 1.2296 1.250 1.220 1.250 1.220 1.250 187,200 1.2296 0.00%
2017-06-21 0 1.250 1.220 1.250 1.220 1.250 436,400 539,452 1.2361 1.250 1.220 1.250 1.220 1.250 436,400 1.2361 3.31%
2017-06-20 0 1.210 1.210 1.230 1.210 1.230 352,000 431,408 1.2256 1.210 1.210 1.230 1.210 1.230 352,000 1.2256 -0.82%
2017-06-19 0 1.220 1.210 1.220 1.190 1.240 632,800 768,544 1.2145 1.220 1.210 1.220 1.190 1.240 632,800 1.2145 0.00%
2017-06-16 0 1.220 1.220 1.230 1.200 1.240 394,400 483,232 1.2252 1.220 1.220 1.230 1.200 1.240 394,400 1.2252 -0.81%
2017-06-15 0 1.230 1.210 1.240 1.210 1.250 553,400 682,760 1.2338 1.230 1.210 1.240 1.210 1.250 553,400 1.2338 -3.15%
2017-06-14 0 1.270 1.270 1.280 1.180 1.310 1,625,200 2,074,934 1.2767 1.270 1.270 1.280 1.180 1.310 1,625,200 1.2767 6.72%
2017-06-13 0 1.190 1.190 1.210 1.190 1.230 1,216,800 1,474,248 1.2116 1.190 1.190 1.210 1.190 1.230 1,216,800 1.2116 -2.46%
2017-06-12 0 1.220 1.200 1.220 1.200 1.300 1,329,600 1,637,812 1.2318 1.220 1.200 1.220 1.200 1.300 1,329,600 1.2318 -6.15%
2017-06-09 0 1.300 1.280 1.300 1.280 1.420 4,020,000 5,370,062 1.3358 1.300 1.280 1.300 1.280 1.420 4,020,000 1.3358 -4.41%
2017-06-08 0 1.360 1.350 1.360 1.110 1.370 9,108,800 11,766,092 1.2917 1.360 1.350 1.360 1.110 1.370 9,108,800 1.2917 21.43%
2017-06-07 0 1.120 1.120 1.130 1.100 1.130 523,200 585,264 1.1186 1.120 1.120 1.130 1.100 1.130 523,200 1.1186 1.82%
2017-06-06 0 1.100 1.090 1.100 1.090 1.110 310,400 340,484 1.0969 1.100 1.090 1.100 1.090 1.110 310,400 1.0969 -0.90%
2017-06-05 0 1.110 1.100 1.110 1.080 1.130 525,800 580,044 1.1032 1.110 1.100 1.110 1.080 1.130 525,800 1.1032 0.00%
2017-06-02 0 1.110 1.110 1.120 1.080 1.130 556,800 616,360 1.1070 1.110 1.110 1.120 1.080 1.130 556,800 1.1070 0.91%
2017-06-01 0 1.100 1.100 1.120 1.100 1.170 1,458,400 1,636,716 1.1223 1.100 1.100 1.120 1.100 1.170 1,458,400 1.1223 -3.51%
2017-05-31 0 1.140 1.140 1.170 1.140 1.210 2,409,130 2,800,682 1.1625 1.140 1.140 1.170 1.140 1.210 2,409,130 1.1625 -5.79%
2017-05-29 0 1.210 1.210 1.220 1.200 1.220 893,200 1,077,788 1.2067 1.210 1.210 1.220 1.200 1.220 893,200 1.2067 -2.42%
2017-05-26 0 1.240 1.220 1.240 1.220 1.240 294,400 362,360 1.2308 1.240 1.220 1.240 1.220 1.240 294,400 1.2308 0.81%
2017-05-25 0 1.230 1.220 1.230 1.210 1.280 2,298,800 2,844,516 1.2374 1.230 1.220 1.230 1.210 1.280 2,298,800 1.2374 -2.38%
2017-05-24 0 1.260 1.240 1.260 1.240 1.270 353,600 442,052 1.2501 1.260 1.240 1.260 1.240 1.270 353,600 1.2501 0.80%
2017-05-23 0 1.250 1.250 1.280 1.220 1.280 1,178,800 1,469,068 1.2462 1.250 1.250 1.280 1.220 1.280 1,178,800 1.2462 0.00%
2017-05-22 0 1.250 1.250 1.260 1.240 1.300 2,405,200 3,038,280 1.2632 1.250 1.250 1.260 1.240 1.300 2,405,200 1.2632 0.00%
2017-05-19 0 1.250 1.250 1.260 1.230 1.270 2,812,800 3,504,588 1.2459 1.250 1.250 1.260 1.230 1.270 2,812,800 1.2459 0.81%
2017-05-18 0 1.240 1.220 1.250 1.210 1.260 868,800 1,071,800 1.2337 1.240 1.220 1.250 1.210 1.260 868,800 1.2337 -1.59%
2017-05-17 0 1.260 1.250 1.260 1.250 1.300 778,000 990,944 1.2737 1.260 1.250 1.260 1.250 1.300 778,000 1.2737 -3.08%
2017-05-16 0 1.300 1.300 1.310 1.290 1.340 1,085,200 1,407,552 1.2970 1.300 1.300 1.310 1.290 1.340 1,085,200 1.2970 0.78%
2017-05-15 0 1.290 1.280 1.300 1.250 1.330 2,275,200 2,925,820 1.2860 1.290 1.280 1.300 1.250 1.330 2,275,200 1.2860 3.20%
2017-05-12 0 1.250 1.250 1.260 1.250 1.270 565,600 712,148 1.2591 1.250 1.250 1.260 1.250 1.270 565,600 1.2591 -0.79%
2017-05-11 0 1.260 1.250 1.260 1.250 1.280 437,200 553,160 1.2652 1.260 1.250 1.260 1.250 1.280 437,200 1.2652 -1.56%
2017-05-10 0 1.280 1.280 1.290 1.260 1.290 540,400 689,536 1.2760 1.280 1.280 1.290 1.260 1.290 540,400 1.2760 0.00%
2017-05-09 0 1.280 1.260 1.270 1.240 1.310 548,000 693,972 1.2664 1.280 1.260 1.270 1.240 1.310 548,000 1.2664 1.59%
2017-05-08 0 1.260 1.240 1.250 1.230 1.290 1,356,000 1,704,412 1.2569 1.260 1.240 1.250 1.230 1.290 1,356,000 1.2569 -2.33%
2017-05-05 0 1.290 1.270 1.290 1.260 1.320 946,000 1,212,044 1.2812 1.290 1.270 1.290 1.260 1.320 946,000 1.2812 -3.01%
2017-05-04 0 1.330 1.320 1.330 1.310 1.350 647,600 863,268 1.3330 1.330 1.320 1.330 1.310 1.350 647,600 1.3330 -2.92%
2017-05-02 0 1.370 1.340 1.370 1.320 1.380 530,800 716,828 1.3505 1.370 1.340 1.370 1.320 1.380 530,800 1.3505 0.74%
2017-04-28 0 1.360 1.360 1.370 1.350 1.380 263,600 356,852 1.3538 1.360 1.360 1.370 1.350 1.380 263,600 1.3538 0.00%
2017-04-27 0 1.360 1.350 1.360 1.350 1.380 546,400 744,776 1.3631 1.360 1.350 1.360 1.350 1.380 546,400 1.3631 -1.45%
2017-04-26 0 1.380 1.380 1.390 1.230 1.450 3,882,800 5,171,272 1.3318 1.380 1.380 1.390 1.230 1.450 3,882,800 1.3318 8.66%
2017-04-25 0 1.270 1.270 1.290 1.220 1.360 2,077,600 2,679,724 1.2898 1.270 1.270 1.290 1.220 1.360 2,077,600 1.2898 -4.51%
2017-04-24 0 1.330 1.330 1.340 1.320 1.380 922,400 1,235,400 1.3393 1.330 1.330 1.340 1.320 1.380 922,400 1.3393 -4.32%
2017-04-21 0 1.390 1.390 1.400 1.380 1.420 1,324,400 1,852,472 1.3987 1.390 1.390 1.400 1.380 1.420 1,324,400 1.3987 -2.11%
2017-04-20 0 1.420 1.410 1.420 1.410 1.440 766,400 1,089,328 1.4214 1.420 1.410 1.420 1.410 1.440 766,400 1.4214 -1.39%
2017-04-19 0 1.440 1.440 1.460 1.400 1.450 661,600 937,988 1.4178 1.440 1.440 1.460 1.400 1.450 661,600 1.4178 1.41%
2017-04-18 0 1.420 1.410 1.420 1.410 1.520 1,664,400 2,418,862 1.4533 1.420 1.410 1.420 1.410 1.520 1,664,400 1.4533 -5.96%
2017-04-13 0 1.510 1.510 1.520 1.500 1.550 1,094,400 1,658,428 1.5154 1.510 1.510 1.520 1.500 1.550 1,094,400 1.5154 -2.58%
2017-04-12 0 1.550 1.550 1.560 1.480 1.600 3,531,200 5,478,332 1.5514 1.550 1.550 1.560 1.480 1.600 3,531,200 1.5514 2.65%
2017-04-11 0 1.510 1.510 1.520 1.400 1.570 10,566,000 15,911,444 1.5059 1.510 1.510 1.520 1.400 1.570 10,566,000 1.5059 5.59%
2017-04-10 0 1.430 1.430 1.440 1.420 1.760 10,940,400 17,095,712 1.5626 1.430 1.430 1.440 1.420 1.760 10,940,400 1.5626 -20.11%
2017-04-07 0 1.790 1.780 1.790 1.750 1.980 8,910,800 16,002,876 1.7959 1.790 1.780 1.790 1.750 1.980 8,910,800 1.7959 -10.50%
2017-04-06 0 2.000 1.990 2.000 1.980 2.180 6,050,396 12,216,892 2.0192 2.000 1.990 2.000 1.980 2.180 6,050,396 2.0192 -8.68%
2017-04-05 0 2.190 2.170 2.190 2.140 2.190 1,032,000 2,234,188 2.1649 2.190 2.170 2.190 2.140 2.190 1,032,000 2.1649 2.34%
2017-04-03 0 2.140 2.120 2.150 2.110 2.180 314,000 671,456 2.1384 2.140 2.120 2.150 2.110 2.180 314,000 2.1384 1.42%
2017-03-31 0 2.110 2.100 2.110 2.090 2.160 1,012,800 2,147,176 2.1200 2.110 2.100 2.110 2.090 2.160 1,012,800 2.1200 -3.21%
2017-03-30 0 2.180 2.180 2.190 2.170 2.200 231,600 504,996 2.1805 2.180 2.180 2.190 2.170 2.200 231,600 2.1805 -0.46%
2017-03-29 0 2.190 2.180 2.210 2.180 2.230 1,162,400 2,558,220 2.2008 2.190 2.180 2.210 2.180 2.230 1,162,400 2.2008 -1.79%
2017-03-28 0 2.230 2.230 2.250 2.220 2.270 620,800 1,391,708 2.2418 2.230 2.230 2.250 2.220 2.270 620,800 2.2418 0.45%
2017-03-27 0 2.220 2.220 2.230 2.220 2.250 455,200 1,016,236 2.2325 2.220 2.220 2.230 2.220 2.250 455,200 2.2325 -0.89%
2017-03-24 0 2.240 2.240 2.250 2.230 2.250 630,400 1,413,960 2.2430 2.240 2.240 2.250 2.230 2.250 630,400 2.2430 0.45%
2017-03-23 0 2.230 2.230 2.250 2.230 2.270 1,102,400 2,481,412 2.2509 2.230 2.230 2.250 2.230 2.270 1,102,400 2.2509 -1.33%
2017-03-22 0 2.260 2.250 2.260 2.250 2.300 1,596,400 3,611,376 2.2622 2.260 2.250 2.260 2.250 2.300 1,596,400 2.2622 -1.74%
2017-03-21 0 2.300 2.300 2.310 2.290 2.310 625,200 1,439,124 2.3019 2.300 2.300 2.310 2.290 2.310 625,200 2.3019 0.44%
2017-03-20 0 2.290 2.290 2.310 2.280 2.330 1,848,800 4,265,948 2.3074 2.290 2.290 2.310 2.280 2.330 1,848,800 2.3074 -1.72%
2017-03-17 0 2.330 2.330 2.350 2.330 2.350 563,200 1,316,032 2.3367 2.330 2.330 2.350 2.330 2.350 563,200 2.3367 -0.85%
2017-03-16 0 2.350 2.350 2.360 2.310 2.360 1,311,111 3,073,957 2.3445 2.350 2.350 2.360 2.310 2.360 1,311,111 2.3445 2.17%
2017-03-15 0 2.300 2.300 2.330 2.300 2.340 1,011,600 2,349,508 2.3226 2.300 2.300 2.330 2.300 2.340 1,011,600 2.3226 -1.29%
2017-03-14 0 2.330 2.310 2.330 2.300 2.370 730,000 1,698,524 2.3267 2.330 2.310 2.330 2.300 2.370 730,000 2.3267 -1.27%
2017-03-13 0 2.360 2.350 2.360 2.300 2.370 716,400 1,671,904 2.3338 2.360 2.350 2.360 2.300 2.370 716,400 2.3338 1.72%
2017-03-10 0 2.320 2.320 2.330 2.310 2.340 1,016,000 2,358,300 2.3212 2.320 2.320 2.330 2.310 2.340 1,016,000 2.3212 -1.28%
2017-03-09 0 2.350 2.340 2.350 2.310 2.400 1,686,800 3,937,688 2.3344 2.350 2.340 2.350 2.310 2.400 1,686,800 2.3344 -2.08%
2017-03-08 0 2.400 2.390 2.400 2.380 2.480 6,414,000 15,507,624 2.4178 2.400 2.390 2.400 2.380 2.480 6,414,000 2.4178 0.00%
2017-03-07 0 2.400 2.400 2.420 2.230 2.420 7,620,800 18,009,292 2.3632 2.400 2.400 2.420 2.230 2.420 7,620,800 2.3632 8.11%
2017-03-06 0 2.220 2.220 2.230 2.200 2.280 654,800 1,458,444 2.2273 2.220 2.220 2.230 2.200 2.280 654,800 2.2273 0.91%
2017-03-03 0 2.200 2.200 2.220 2.150 2.230 1,515,600 3,326,228 2.1947 2.200 2.200 2.220 2.150 2.230 1,515,600 2.1947 0.00%
2017-03-02 0 2.200 2.190 2.200 2.190 2.250 1,356,000 3,002,160 2.2140 2.200 2.190 2.200 2.190 2.250 1,356,000 2.2140 -1.79%
2017-03-01 0 2.240 2.230 2.240 2.190 2.240 2,316,000 5,127,240 2.2138 2.240 2.230 2.240 2.190 2.240 2,316,000 2.2138 0.00%
2017-02-28 0 2.240 2.240 2.250 2.230 2.350 5,099,200 11,689,732 2.2925 2.240 2.240 2.250 2.230 2.350 5,099,200 2.2925 -5.08%
2017-02-27 0 2.360 2.350 2.370 2.350 2.380 804,800 1,894,328 2.3538 2.360 2.350 2.370 2.350 2.380 804,800 2.3538 0.43%
2017-02-24 0 2.350 2.350 2.370 2.350 2.410 1,271,200 3,006,752 2.3653 2.350 2.350 2.370 2.350 2.410 1,271,200 2.3653 -2.08%
2017-02-23 0 2.400 2.390 2.400 2.360 2.420 1,592,800 3,817,116 2.3965 2.400 2.390 2.400 2.360 2.420 1,592,800 2.3965 1.27%
2017-02-22 0 2.370 2.360 2.370 2.350 2.390 1,739,200 4,118,224 2.3679 2.370 2.360 2.370 2.350 2.390 1,739,200 2.3679 0.42%
2017-02-21 0 2.360 2.360 2.370 2.330 2.390 1,119,200 2,645,568 2.3638 2.360 2.360 2.370 2.330 2.390 1,119,200 2.3638 0.00%
2017-02-20 0 2.360 2.360 2.370 2.360 2.390 1,586,000 3,760,228 2.3709 2.360 2.360 2.370 2.360 2.390 1,586,000 2.3709 -1.26%
2017-02-17 0 2.390 2.370 2.390 2.370 2.410 1,474,400 3,515,832 2.3846 2.390 2.370 2.390 2.370 2.410 1,474,400 2.3846 0.42%
2017-02-16 0 2.380 2.380 2.400 2.370 2.450 1,509,951 3,647,976 2.4160 2.380 2.380 2.400 2.370 2.450 1,509,951 2.4160 -1.24%
2017-02-15 0 2.410 2.410 2.420 2.350 2.440 4,516,000 10,802,000 2.3919 2.410 2.410 2.420 2.350 2.440 4,516,000 2.3919 1.26%
2017-02-14 0 2.380 2.370 2.380 2.330 2.380 2,414,000 5,703,128 2.3625 2.380 2.370 2.380 2.330 2.380 2,414,000 2.3625 2.15%
2017-02-13 0 2.330 2.330 2.350 2.260 2.350 3,732,800 8,619,896 2.3092 2.330 2.330 2.350 2.260 2.350 3,732,800 2.3092 0.43%
2017-02-10 0 2.320 2.320 2.330 2.310 2.350 3,297,600 7,647,648 2.3192 2.320 2.320 2.330 2.310 2.350 3,297,600 2.3192 -1.28%
2017-02-09 0 2.350 2.330 2.350 2.320 2.370 4,756,000 11,169,080 2.3484 2.350 2.330 2.350 2.320 2.370 4,756,000 2.3484 0.00%
2017-02-08 0 2.350 2.350 2.360 2.290 2.370 3,313,200 7,755,032 2.3406 2.350 2.350 2.360 2.290 2.370 3,313,200 2.3406 -1.26%
2017-02-07 0 2.380 2.370 2.380 2.330 2.430 3,542,000 8,445,292 2.3843 2.380 2.370 2.380 2.330 2.430 3,542,000 2.3843 1.28%
2017-02-06 0 2.350 2.350 2.370 2.290 2.370 10,177,200 23,753,084 2.3340 2.350 2.350 2.370 2.290 2.370 10,177,200 2.3340 -3.29%
2017-02-03 0 2.430 2.430 2.440 2.380 2.780 10,437,600 25,732,808 2.4654 2.430 2.430 2.440 2.380 2.780 10,437,600 2.4654 -13.83%
2017-02-02 0 2.820 2.820 2.840 2.780 2.910 630,400 1,798,900 2.8536 2.820 2.820 2.840 2.780 2.910 630,400 2.8536 0.71%
2017-02-01 0 2.800 2.800 2.820 2.780 2.820 274,000 766,840 2.7987 2.800 2.800 2.820 2.780 2.820 274,000 2.7987 -2.10%
2017-01-27 0 2.860 2.850 2.860 2.830 2.860 163,600 465,008 2.8423 2.860 2.850 2.860 2.830 2.860 163,600 2.8423 0.35%
2017-01-26 0 2.850 2.850 2.860 2.790 2.860 779,600 2,202,052 2.8246 2.850 2.850 2.860 2.790 2.860 779,600 2.8246 0.71%
2017-01-25 0 2.830 2.830 2.840 2.790 2.840 374,800 1,053,828 2.8117 2.830 2.830 2.840 2.790 2.840 374,800 2.8117 0.35%
2017-01-24 0 2.820 2.810 2.820 2.790 2.840 747,200 2,101,412 2.8124 2.820 2.810 2.820 2.790 2.840 747,200 2.8124 -0.35%
2017-01-23 0 2.830 2.830 2.840 2.830 2.880 1,229,200 3,507,096 2.8532 2.830 2.830 2.840 2.830 2.880 1,229,200 2.8532 0.35%
2017-01-20 0 2.820 2.820 2.830 2.760 2.840 1,942,500 5,464,864 2.8133 2.820 2.820 2.830 2.760 2.840 1,942,500 2.8133 1.44%
2017-01-19 0 2.780 2.770 2.790 2.690 2.790 1,376,000 3,804,400 2.7648 2.780 2.770 2.790 2.690 2.790 1,376,000 2.7648 2.58%
2017-01-18 0 2.710 2.710 2.720 2.670 2.720 744,000 2,009,548 2.7010 2.710 2.710 2.720 2.670 2.720 744,000 2.7010 1.50%
2017-01-17 0 2.670 2.670 2.680 2.660 2.700 1,118,400 2,999,012 2.6815 2.670 2.670 2.680 2.660 2.700 1,118,400 2.6815 -1.11%
2017-01-16 0 2.700 2.700 2.710 2.680 2.800 1,073,300 2,919,300 2.7199 2.700 2.700 2.710 2.680 2.800 1,073,300 2.7199 -3.57%
2017-01-13 0 2.800 2.800 2.820 2.750 2.820 521,200 1,456,504 2.7945 2.800 2.800 2.820 2.750 2.820 521,200 2.7945 1.08%
2017-01-12 0 2.770 2.770 2.780 2.740 2.780 731,200 2,018,448 2.7605 2.770 2.770 2.780 2.740 2.780 731,200 2.7605 0.36%
2017-01-11 0 2.760 2.760 2.770 2.750 2.790 494,400 1,368,508 2.7680 2.760 2.760 2.770 2.750 2.790 494,400 2.7680 -0.36%
2017-01-10 0 2.770 2.750 2.770 2.720 2.790 985,200 2,698,272 2.7388 2.770 2.750 2.770 2.720 2.790 985,200 2.7388 -0.36%
2017-01-09 0 2.780 2.770 2.780 2.710 2.780 1,390,800 3,828,900 2.7530 2.780 2.770 2.780 2.710 2.780 1,390,800 2.7530 2.21%
2017-01-06 0 2.720 2.720 2.730 2.710 2.830 1,366,000 3,766,596 2.7574 2.720 2.720 2.730 2.710 2.830 1,366,000 2.7574 -3.20%
2017-01-05 0 2.810 2.800 2.810 2.780 2.840 1,461,600 4,104,640 2.8083 2.810 2.800 2.810 2.780 2.840 1,461,600 2.8083 0.72%
2017-01-04 0 2.790 2.790 2.810 2.680 2.810 2,522,400 7,002,064 2.7760 2.790 2.790 2.810 2.680 2.810 2,522,400 2.7760 3.33%
2017-01-03 0 2.700 2.700 2.710 2.680 2.720 916,400 2,477,352 2.7034 2.700 2.700 2.710 2.680 2.720 916,400 2.7034 0.00%
2016-12-30 0 2.700 2.680 2.700 2.640 2.740 657,600 1,779,376 2.7059 2.700 2.680 2.700 2.640 2.740 657,600 2.7059 1.12%
2016-12-29 0 2.670 2.660 2.670 2.600 2.680 874,800 2,305,540 2.6355 2.670 2.660 2.670 2.600 2.680 874,800 2.6355 -0.74%
2016-12-28 0 2.690 2.680 2.690 2.650 2.770 1,108,800 2,971,728 2.6801 2.690 2.680 2.690 2.650 2.770 1,108,800 2.6801 -0.37%
2016-12-23 0 2.700 2.680 2.700 2.640 2.720 768,400 2,052,940 2.6717 2.700 2.680 2.700 2.640 2.720 768,400 2.6717 -1.46%
2016-12-22 0 2.740 2.710 2.740 2.690 2.770 578,800 1,573,132 2.7179 2.740 2.710 2.740 2.690 2.770 578,800 2.7179 -1.08%
2016-12-21 0 2.770 2.750 2.770 2.740 2.790 1,002,000 2,767,748 2.7622 2.770 2.750 2.770 2.740 2.790 1,002,000 2.7622 1.09%
2016-12-20 0 2.740 2.740 2.750 2.740 2.890 1,189,600 3,316,092 2.7876 2.740 2.740 2.750 2.740 2.890 1,189,600 2.7876 -4.86%
2016-12-19 0 2.880 2.860 2.880 2.860 2.930 442,000 1,276,300 2.8876 2.880 2.860 2.880 2.860 2.930 442,000 2.8876 -1.37%
2016-12-16 0 2.920 2.890 2.920 2.860 2.950 364,800 1,062,448 2.9124 2.920 2.890 2.920 2.860 2.950 364,800 2.9124 0.69%
2016-12-15 0 2.900 2.880 2.900 2.860 2.920 969,200 2,802,200 2.8913 2.900 2.880 2.900 2.860 2.920 969,200 2.8913 -1.36%
2016-12-14 0 2.940 2.940 2.960 2.930 3.050 573,600 1,709,560 2.9804 2.940 2.940 2.960 2.930 3.050 573,600 2.9804 -2.97%
2016-12-13 0 3.030 3.030 3.040 2.890 3.070 2,470,400 7,368,000 2.9825 3.030 3.030 3.040 2.890 3.070 2,470,400 2.9825 2.36%
2016-12-12 0 2.960 2.960 2.980 2.930 3.190 2,079,200 6,230,232 2.9965 2.960 2.960 2.980 2.930 3.190 2,079,200 2.9965 -7.21%
2016-12-09 0 3.190 3.190 3.210 3.190 3.240 575,600 1,846,348 3.2077 3.190 3.190 3.210 3.190 3.240 575,600 3.2077 -1.85%
2016-12-08 0 3.250 3.230 3.250 3.240 3.280 686,400 2,239,260 3.2623 3.250 3.230 3.250 3.240 3.280 686,400 3.2623 0.00%
2016-12-07 0 3.250 3.250 3.270 3.190 3.280 1,087,200 3,518,152 3.2360 3.250 3.250 3.270 3.190 3.280 1,087,200 3.2360 1.25%
2016-12-06 0 3.210 3.200 3.210 3.180 3.310 1,305,200 4,235,536 3.2451 3.210 3.200 3.210 3.180 3.310 1,305,200 3.2451 -1.53%
2016-12-05 0 3.260 3.260 3.270 3.210 3.470 2,455,200 8,202,224 3.3408 3.260 3.260 3.270 3.210 3.470 2,455,200 3.3408 -3.83%
2016-12-02 0 3.390 3.390 3.410 3.350 3.520 2,011,200 6,873,192 3.4175 3.390 3.390 3.410 3.350 3.520 2,011,200 3.4175 -2.02%
2016-12-01 0 3.460 3.460 3.490 3.450 3.540 2,020,000 7,075,628 3.5028 3.460 3.460 3.490 3.450 3.540 2,020,000 3.5028 1.17%
2016-11-30 0 3.420 3.420 3.430 3.360 3.490 2,982,800 10,244,196 3.4344 3.420 3.420 3.430 3.360 3.490 2,982,800 3.4344 -0.29%
2016-11-29 0 3.430 3.430 3.450 3.430 3.630 3,172,800 11,163,892 3.5186 3.430 3.430 3.450 3.430 3.630 3,172,800 3.5186 -6.03%
2016-11-28 0 3.650 3.640 3.650 3.620 3.710 4,473,600 16,354,464 3.6558 3.650 3.640 3.650 3.620 3.710 4,473,600 3.6558 0.55%
2016-11-25 0 3.630 3.610 3.630 3.540 3.730 2,090,800 7,548,244 3.6102 3.630 3.610 3.630 3.540 3.730 2,090,800 3.6102 -1.09%
2016-11-24 0 3.670 3.660 3.680 3.650 3.700 975,200 3,579,480 3.6705 3.670 3.660 3.680 3.650 3.700 975,200 3.6705 -0.54%
2016-11-23 0 3.690 3.680 3.690 3.670 3.770 534,000 1,984,052 3.7155 3.690 3.680 3.690 3.670 3.770 534,000 3.7155 -1.34%
2016-11-22 0 3.740 3.730 3.740 3.710 3.760 1,122,400 4,193,028 3.7358 3.740 3.730 3.740 3.710 3.760 1,122,400 3.7358 0.54%
2016-11-21 0 3.720 3.700 3.720 3.650 3.720 382,000 1,410,512 3.6924 3.720 3.700 3.720 3.650 3.720 382,000 3.6924 1.36%
2016-11-18 0 3.670 3.660 3.680 3.650 3.740 1,068,400 3,926,716 3.6753 3.670 3.660 3.680 3.650 3.740 1,068,400 3.6753 -1.34%
2016-11-17 0 3.720 3.720 3.740 3.690 3.860 2,725,200 10,149,040 3.7241 3.720 3.720 3.740 3.690 3.860 2,725,200 3.7241 -3.63%
2016-11-16 0 3.860 3.850 3.860 3.770 3.860 1,454,800 5,538,196 3.8068 3.860 3.850 3.860 3.770 3.860 1,454,800 3.8068 1.31%
2016-11-15 0 3.810 3.810 3.820 3.750 3.820 1,076,000 4,071,152 3.7836 3.810 3.810 3.820 3.750 3.820 1,076,000 3.7836 -0.26%
2016-11-14 0 3.820 3.790 3.820 3.790 3.880 1,301,600 4,968,984 3.8176 3.820 3.790 3.820 3.790 3.880 1,301,600 3.8176 -1.55%
2016-11-11 0 3.880 3.860 3.880 3.810 3.910 3,664,400 14,166,868 3.8661 3.880 3.860 3.880 3.810 3.910 3,664,400 3.8661 0.00%
2016-11-10 0 3.880 3.870 3.880 3.750 3.900 2,562,000 9,807,592 3.8281 3.880 3.870 3.880 3.750 3.900 2,562,000 3.8281 5.43%
2016-11-09 0 3.680 3.660 3.680 3.530 3.780 2,386,000 8,681,336 3.6384 3.680 3.660 3.680 3.530 3.780 2,386,000 3.6384 -2.90%
2016-11-08 0 3.790 3.770 3.790 3.760 3.840 1,119,600 4,254,756 3.8002 3.790 3.770 3.790 3.760 3.840 1,119,600 3.8002 0.00%
2016-11-07 0 3.790 3.780 3.790 3.690 3.800 1,057,200 3,959,880 3.7456 3.790 3.780 3.790 3.690 3.800 1,057,200 3.7456 1.61%
2016-11-04 0 3.730 3.720 3.730 3.680 3.780 496,000 1,860,340 3.7507 3.730 3.720 3.730 3.680 3.780 496,000 3.7507 0.81%
2016-11-03 0 3.700 3.700 3.710 3.650 3.750 526,000 1,948,660 3.7047 3.700 3.700 3.710 3.650 3.750 526,000 3.7047 -1.33%
2016-11-02 0 3.750 3.720 3.750 3.680 3.810 1,792,400 6,747,040 3.7642 3.750 3.720 3.750 3.680 3.810 1,792,400 3.7642 -0.79%
2016-11-01 0 3.780 3.780 3.790 3.750 3.820 331,600 1,255,300 3.7856 3.780 3.780 3.790 3.750 3.820 331,600 3.7856 0.27%
2016-10-31 0 3.770 3.750 3.770 3.740 3.880 713,200 2,708,724 3.7980 3.770 3.750 3.770 3.740 3.880 713,200 3.7980 -2.84%
2016-10-28 0 3.880 3.870 3.880 3.850 3.970 1,278,400 5,006,332 3.9161 3.880 3.870 3.880 3.850 3.970 1,278,400 3.9161 -0.77%
2016-10-27 0 3.910 3.900 3.910 3.800 3.910 1,049,200 4,045,508 3.8558 3.910 3.900 3.910 3.800 3.910 1,049,200 3.8558 1.30%
2016-10-26 0 3.860 3.850 3.860 3.840 3.890 798,904 3,086,590 3.8635 3.860 3.850 3.860 3.840 3.890 798,904 3.8635 -0.77%
2016-10-25 0 3.890 3.870 3.890 3.870 3.940 1,092,000 4,248,416 3.8905 3.890 3.870 3.890 3.870 3.940 1,092,000 3.8905 -0.51%
2016-10-24 0 3.910 3.900 3.910 3.810 3.970 4,969,200 19,538,796 3.9320 3.910 3.900 3.910 3.810 3.970 4,969,200 3.9320 2.62%
2016-10-20 0 3.810 3.800 3.820 3.790 3.850 1,881,200 7,181,420 3.8175 3.810 3.800 3.820 3.790 3.850 1,881,200 3.8175 1.33%
2016-10-19 0 3.760 3.760 3.780 3.750 3.830 2,655,200 10,082,252 3.7972 3.760 3.760 3.780 3.750 3.830 2,655,200 3.7972 0.53%
2016-10-18 0 3.740 3.730 3.740 3.660 3.760 1,442,000 5,367,660 3.7224 3.740 3.730 3.740 3.660 3.760 1,442,000 3.7224 2.47%
2016-10-17 0 3.650 3.630 3.650 3.640 3.730 886,400 3,265,704 3.6842 3.650 3.630 3.650 3.640 3.730 886,400 3.6842 -2.14%
2016-10-14 0 3.730 3.710 3.730 3.630 3.730 1,068,400 3,957,320 3.7040 3.730 3.710 3.730 3.630 3.730 1,068,400 3.7040 1.36%
2016-10-13 0 3.680 3.650 3.680 3.620 3.700 680,800 2,493,280 3.6623 3.680 3.650 3.680 3.620 3.700 680,800 3.6623 -0.54%
2016-10-12 0 3.700 3.700 3.710 3.600 3.700 961,200 3,516,500 3.6584 3.700 3.700 3.710 3.600 3.700 961,200 3.6584 1.37%
2016-10-11 0 3.650 3.630 3.650 3.620 3.800 2,428,400 8,952,148 3.6864 3.650 3.630 3.650 3.620 3.800 2,428,400 3.6864 -2.41%
2016-10-07 0 3.740 3.730 3.740 3.660 3.850 3,838,000 14,468,480 3.7698 3.740 3.730 3.740 3.660 3.850 3,838,000 3.7698 0.54%
2016-10-06 0 3.720 3.700 3.720 3.520 3.760 5,301,600 19,608,824 3.6987 3.720 3.700 3.720 3.520 3.760 5,301,600 3.6987 4.49%
2016-10-05 0 3.560 3.550 3.560 3.480 3.580 1,324,800 4,697,064 3.5455 3.560 3.550 3.560 3.480 3.580 1,324,800 3.5455 1.14%
2016-10-04 0 3.520 3.510 3.520 3.450 3.520 620,400 2,160,236 3.4820 3.520 3.510 3.520 3.450 3.520 620,400 3.4820 2.33%
2016-10-03 0 3.440 3.420 3.440 3.410 3.450 663,200 2,274,168 3.4291 3.440 3.420 3.440 3.410 3.450 663,200 3.4291 1.18%
2016-09-30 0 3.400 3.390 3.450 3.390 3.460 574,000 1,965,712 3.4246 3.400 3.390 3.450 3.390 3.460 574,000 3.4246 -2.30%
2016-09-29 0 3.480 3.470 3.480 3.420 3.520 697,600 2,424,384 3.4753 3.480 3.470 3.480 3.420 3.520 697,600 3.4753 0.58%
2016-09-28 0 3.460 3.460 3.470 3.400 3.470 757,200 2,602,540 3.4371 3.460 3.460 3.470 3.400 3.470 757,200 3.4371 0.87%
2016-09-27 0 3.430 3.400 3.430 3.370 3.430 302,800 1,027,292 3.3926 3.430 3.400 3.430 3.370 3.430 302,800 3.3926 1.78%
2016-09-26 0 3.370 3.370 3.380 3.340 3.550 1,889,200 6,548,392 3.4662 3.370 3.370 3.380 3.340 3.550 1,889,200 3.4662 -2.60%
2016-09-23 0 3.460 3.480 3.490 3.450 3.560 1,492,800 5,248,844 3.5161 3.460 3.480 3.490 3.450 3.560 1,492,800 3.5161 0.00%
2016-09-22 0 3.460 3.460 3.470 3.430 3.600 2,414,000 8,542,852 3.5389 3.460 3.460 3.470 3.430 3.600 2,414,000 3.5389 -1.42%
2016-09-21 0 3.510 3.510 3.520 3.490 3.570 1,370,400 4,840,348 3.5321 3.510 3.510 3.520 3.490 3.570 1,370,400 3.5321 0.57%
2016-09-20 0 3.490 3.480 3.490 3.410 3.560 2,653,600 9,312,796 3.5095 3.490 3.480 3.490 3.410 3.560 2,653,600 3.5095 1.75%
2016-09-19 0 3.430 3.400 3.430 3.400 3.480 610,400 2,097,500 3.4363 3.430 3.400 3.430 3.400 3.480 610,400 3.4363 0.00%
2016-09-15 0 3.430 3.420 3.430 3.330 3.430 328,000 1,114,152 3.3968 3.430 3.420 3.430 3.330 3.430 328,000 3.3968 1.48%
2016-09-14 0 3.380 3.380 3.390 3.320 3.390 651,600 2,187,060 3.3564 3.380 3.380 3.390 3.320 3.390 651,600 3.3564 -0.29%
2016-09-13 0 3.390 3.380 3.390 3.360 3.470 906,400 3,108,808 3.4298 3.390 3.380 3.390 3.360 3.470 906,400 3.4298 -0.29%
2016-09-12 0 3.400 3.380 3.400 3.370 3.500 2,048,800 6,984,304 3.4090 3.400 3.380 3.400 3.370 3.500 2,048,800 3.4090 -4.49%
2016-09-09 0 3.560 3.540 3.560 3.550 3.690 3,836,400 13,912,096 3.6263 3.560 3.540 3.560 3.550 3.690 3,836,400 3.6263 -0.28%
2016-09-08 0 3.570 3.570 3.580 3.420 3.580 3,649,200 12,875,824 3.5284 3.570 3.570 3.580 3.420 3.580 3,649,200 3.5284 4.08%
2016-09-07 0 3.430 3.410 3.430 3.380 3.480 1,564,400 5,358,096 3.4250 3.430 3.410 3.430 3.380 3.480 1,564,400 3.4250 0.88%
2016-09-06 0 3.400 3.390 3.400 3.310 3.400 1,347,200 4,528,920 3.3617 3.400 3.390 3.400 3.310 3.400 1,347,200 3.3617 1.19%
2016-09-05 0 3.360 3.340 3.360 3.290 3.370 1,111,600 3,713,656 3.3408 3.360 3.340 3.360 3.290 3.370 1,111,600 3.3408 2.75%
2016-09-02 0 3.270 3.260 3.270 3.230 3.340 2,533,600 8,289,136 3.2717 3.270 3.260 3.270 3.230 3.340 2,533,600 3.2717 -0.30%
2016-09-01 0 3.280 3.270 3.280 3.260 3.340 813,200 2,685,788 3.3027 3.280 3.270 3.280 3.260 3.340 813,200 3.3027 -1.50%
2016-08-31 0 3.330 3.320 3.330 3.320 3.440 1,176,400 3,965,512 3.3709 3.330 3.320 3.330 3.320 3.440 1,176,400 3.3709 -1.48%
2016-08-30 0 3.380 3.370 3.380 3.160 3.430 3,665,200 12,315,248 3.3600 3.380 3.370 3.380 3.160 3.430 3,665,200 3.3600 6.62%
2016-08-29 0 3.170 3.160 3.170 3.170 3.210 696,000 2,216,452 3.1846 3.170 3.160 3.170 3.170 3.210 696,000 3.1846 -0.94%
2016-08-26 0 3.200 3.190 3.200 3.190 3.310 1,341,600 4,338,896 3.2341 3.200 3.190 3.200 3.190 3.310 1,341,600 3.2341 -3.03%
2016-08-25 0 3.300 3.300 3.320 3.190 3.350 1,610,400 5,305,633 3.2946 3.300 3.300 3.320 3.190 3.350 1,610,400 3.2946 3.12%
2016-08-24 0 3.200 3.190 3.200 3.180 3.260 1,202,800 3,865,531 3.2138 3.200 3.190 3.200 3.180 3.260 1,202,800 3.2138 -2.74%
2016-08-23 0 3.290 3.280 3.290 3.250 3.370 1,112,000 3,670,796 3.3011 3.290 3.280 3.290 3.250 3.370 1,112,000 3.3011 -1.50%
2016-08-22 0 3.340 3.330 3.350 3.310 3.450 1,222,000 4,084,852 3.3428 3.340 3.330 3.350 3.310 3.450 1,222,000 3.3428 -2.34%
2016-08-19 0 3.420 3.390 3.420 3.300 3.420 1,705,200 5,721,468 3.3553 3.420 3.390 3.420 3.300 3.420 1,705,200 3.3553 1.18%
2016-08-18 0 3.380 3.380 3.440 3.350 3.490 3,408,000 11,713,768 3.4371 3.380 3.380 3.440 3.350 3.490 3,408,000 3.4371 -0.59%
2016-08-17 0 3.400 3.400 3.410 3.390 3.800 10,806,000 38,591,412 3.5713 3.400 3.400 3.410 3.390 3.800 10,806,000 3.5713 -9.81%
2016-08-16 0 3.770 3.780 3.790 3.470 3.830 10,330,000 38,179,600 3.6960 3.770 3.780 3.790 3.470 3.830 10,330,000 3.6960 5.90%
2016-08-15 0 3.560 3.530 3.570 3.450 3.680 4,904,800 17,532,136 3.5745 3.560 3.530 3.570 3.450 3.680 4,904,800 3.5745 2.59%
2016-08-12 0 3.470 3.460 3.470 3.380 3.530 4,158,400 14,354,224 3.4519 3.470 3.460 3.470 3.380 3.530 4,158,400 3.4519 -1.14%
2016-08-11 0 3.510 3.500 3.510 3.310 3.550 8,940,800 30,999,764 3.4672 3.510 3.500 3.510 3.310 3.550 8,940,800 3.4672 6.04%
2016-08-10 0 3.310 3.300 3.310 3.200 3.350 2,159,600 7,100,960 3.2881 3.310 3.300 3.310 3.200 3.350 2,159,600 3.2881 3.12%
2016-08-09 0 3.210 3.210 3.220 3.180 3.230 311,600 999,364 3.2072 3.210 3.210 3.220 3.180 3.230 311,600 3.2072 -0.31%
2016-08-08 0 3.220 3.200 3.220 3.110 3.240 1,099,200 3,519,624 3.2020 3.220 3.200 3.220 3.110 3.240 1,099,200 3.2020 0.94%
2016-08-05 0 3.190 3.160 3.190 3.100 3.190 723,600 2,279,940 3.1508 3.190 3.160 3.190 3.100 3.190 723,600 3.1508 0.31%
2016-08-04 0 3.180 3.160 3.180 3.110 3.180 351,600 1,106,668 3.1475 3.180 3.160 3.180 3.110 3.180 351,600 3.1475 2.25%
2016-08-03 0 3.110 3.110 3.130 3.080 3.150 253,200 789,496 3.1181 3.110 3.110 3.130 3.080 3.150 253,200 3.1181 -1.27%
2016-08-01 0 3.150 3.140 3.150 3.100 3.160 443,600 1,392,336 3.1387 3.150 3.140 3.150 3.100 3.160 443,600 3.1387 1.61%
2016-07-29 0 3.100 3.100 3.110 3.080 3.160 753,600 2,344,568 3.1112 3.100 3.100 3.110 3.080 3.160 753,600 3.1112 -1.90%
2016-07-28 0 3.160 3.150 3.160 3.130 3.290 1,145,600 3,641,240 3.1785 3.160 3.150 3.160 3.130 3.290 1,145,600 3.1785 -1.25%
2016-07-27 0 3.200 3.180 3.190 3.160 3.310 1,179,000 3,791,346 3.2157 3.200 3.180 3.190 3.160 3.310 1,179,000 3.2157 -2.74%
2016-07-26 0 3.290 3.290 3.310 3.280 3.340 747,600 2,473,932 3.3092 3.290 3.290 3.310 3.280 3.340 747,600 3.3092 -1.50%
2016-07-25 0 3.340 3.330 3.340 3.280 3.400 2,033,400 6,779,212 3.3339 3.340 3.330 3.340 3.280 3.400 2,033,400 3.3339 1.83%
2016-07-22 0 3.280 3.260 3.280 3.280 3.300 374,000 1,229,464 3.2873 3.280 3.260 3.280 3.280 3.300 374,000 3.2873 0.00%
2016-07-21 0 3.280 3.280 3.300 3.270 3.340 858,800 2,834,496 3.3005 3.280 3.280 3.300 3.270 3.340 858,800 3.3005 0.31%
2016-07-20 0 3.270 3.260 3.270 3.250 3.320 581,200 1,906,668 3.2806 3.270 3.260 3.270 3.250 3.320 581,200 3.2806 -1.51%
2016-07-19 0 3.320 3.320 3.330 3.190 3.400 2,085,600 6,928,220 3.3219 3.320 3.320 3.330 3.190 3.400 2,085,600 3.3219 2.47%
2016-07-18 0 3.240 3.210 3.240 3.200 3.250 653,600 2,105,804 3.2219 3.240 3.210 3.240 3.200 3.250 653,600 3.2219 -0.61%
2016-07-15 0 3.260 3.240 3.270 3.200 3.280 1,728,800 5,622,768 3.2524 3.260 3.240 3.270 3.200 3.280 1,728,800 3.2524 -0.91%
2016-07-14 0 3.290 3.280 3.290 3.150 3.290 2,154,800 6,956,860 3.2285 3.290 3.280 3.290 3.150 3.290 2,154,800 3.2285 3.79%
2016-07-13 0 3.170 3.160 3.170 3.140 3.250 1,293,600 4,127,508 3.1907 3.170 3.160 3.170 3.140 3.250 1,293,600 3.1907 0.32%
2016-07-12 0 3.160 3.130 3.160 3.080 3.160 601,200 1,873,116 3.1156 3.160 3.130 3.160 3.080 3.160 601,200 3.1156 0.64%
2016-07-11 0 3.140 3.130 3.140 3.120 3.170 688,000 2,158,776 3.1378 3.140 3.130 3.140 3.120 3.170 688,000 3.1378 -0.32%
2016-07-08 0 3.150 3.140 3.170 3.050 3.220 1,890,800 6,005,890 3.1764 3.150 3.140 3.170 3.050 3.220 1,890,800 3.1764 2.27%
2016-07-07 0 3.080 3.080 3.100 3.070 3.150 253,200 785,988 3.1042 3.080 3.080 3.100 3.070 3.150 253,200 3.1042 -0.96%
2016-07-06 0 3.110 3.100 3.110 3.000 3.110 775,200 2,368,092 3.0548 3.110 3.100 3.110 3.000 3.110 775,200 3.0548 1.30%
2016-07-05 0 3.070 3.060 3.070 3.050 3.140 1,164,800 3,607,296 3.0969 3.070 3.060 3.070 3.050 3.140 1,164,800 3.0969 0.00%
2016-07-04 0 3.070 3.060 3.070 3.030 3.170 2,242,800 6,867,176 3.0619 3.070 3.060 3.070 3.030 3.170 2,242,800 3.0619 -3.76%
2016-06-30 0 3.190 3.180 3.190 3.160 3.250 2,527,200 8,100,420 3.2053 3.190 3.180 3.190 3.160 3.250 2,527,200 3.2053 -1.24%
2016-06-29 0 3.230 3.220 3.230 3.160 3.390 3,030,000 9,806,356 3.2364 3.230 3.220 3.230 3.160 3.390 3,030,000 3.2364 -2.42%
2016-06-28 0 3.310 3.300 3.310 3.100 3.320 4,780,400 15,416,820 3.2250 3.310 3.300 3.310 3.100 3.320 4,780,400 3.2250 5.75%
2016-06-27 0 3.130 3.110 3.130 2.960 3.130 1,850,400 5,680,764 3.0700 3.130 3.110 3.130 2.960 3.130 1,850,400 3.0700 3.30%
2016-06-24 0 3.030 3.030 3.040 2.830 3.140 3,909,900 11,665,527 2.9836 3.030 3.030 3.040 2.830 3.140 3,909,900 2.9836 -0.66%
2016-06-23 0 3.050 3.050 3.070 3.020 3.200 4,089,200 12,737,220 3.1148 3.050 3.050 3.070 3.020 3.200 4,089,200 3.1148 1.33%
2016-06-22 0 3.010 2.990 3.010 2.830 3.090 4,668,000 14,057,080 3.0114 3.010 2.990 3.010 2.830 3.090 4,668,000 3.0114 6.74%
2016-06-21 0 2.820 2.820 2.850 2.770 2.900 727,600 2,074,868 2.8517 2.820 2.820 2.850 2.770 2.900 727,600 2.8517 1.44%
2016-06-20 0 2.780 2.780 2.790 2.730 2.810 412,400 1,145,936 2.7787 2.780 2.780 2.790 2.730 2.810 412,400 2.7787 1.83%
2016-06-17 0 2.730 2.690 2.750 2.660 2.760 592,400 1,605,354 2.7099 2.730 2.690 2.750 2.660 2.760 592,400 2.7099 0.00%
2016-06-16 0 2.730 2.710 2.730 2.680 2.730 400,800 1,083,532 2.7034 2.730 2.710 2.730 2.680 2.730 400,800 2.7034 0.37%
2016-06-15 0 2.720 2.720 2.750 2.610 2.780 784,800 2,115,684 2.6958 2.720 2.720 2.750 2.610 2.780 784,800 2.6958 -0.37%
2016-06-14 0 2.730 2.720 2.730 2.670 2.750 507,200 1,375,108 2.7112 2.730 2.720 2.730 2.670 2.750 507,200 2.7112 1.49%
2016-06-13 0 2.690 2.690 2.720 2.690 2.780 726,400 1,972,600 2.7156 2.690 2.690 2.720 2.690 2.780 726,400 2.7156 -4.27%
2016-06-10 0 2.810 2.800 2.820 2.750 2.880 813,600 2,278,776 2.8009 2.810 2.800 2.820 2.750 2.880 813,600 2.8009 -3.44%
2016-06-08 0 2.910 2.870 2.910 2.850 2.970 1,026,000 2,971,932 2.8966 2.910 2.870 2.910 2.850 2.970 1,026,000 2.8966 -1.36%
2016-06-07 0 2.950 2.940 2.950 2.930 2.980 609,600 1,801,620 2.9554 2.950 2.940 2.950 2.930 2.980 609,600 2.9554 0.34%
2016-06-06 0 2.940 2.930 2.950 2.910 2.980 431,600 1,269,716 2.9419 2.940 2.930 2.950 2.910 2.980 431,600 2.9419 -2.97%
2016-06-03 0 3.030 3.010 3.030 2.890 3.050 1,283,200 3,820,164 2.9771 3.030 3.010 3.030 2.890 3.050 1,283,200 2.9771 2.36%
2016-06-02 0 2.960 2.950 2.960 2.920 2.960 864,400 2,533,648 2.9311 2.960 2.950 2.960 2.920 2.960 864,400 2.9311 0.34%
2016-06-01 0 2.950 2.920 2.960 2.880 2.970 1,288,400 3,769,556 2.9258 2.950 2.920 2.960 2.880 2.970 1,288,400 2.9258 1.03%
2016-05-31 0 2.920 2.920 2.940 2.720 3.000 2,719,600 7,880,954 2.8978 2.920 2.920 2.940 2.720 3.000 2,719,600 2.8978 5.42%
2016-05-30 0 2.770 2.750 2.770 2.740 2.790 261,600 721,968 2.7598 2.770 2.750 2.770 2.740 2.790 261,600 2.7598 -0.36%
2016-05-27 0 2.780 2.790 2.800 2.720 2.800 798,000 2,211,416 2.7712 2.780 2.790 2.800 2.720 2.800 798,000 2.7712 1.46%
2016-05-26 0 2.740 2.740 2.770 2.670 2.780 494,800 1,359,332 2.7472 2.740 2.740 2.770 2.670 2.780 494,800 2.7472 0.00%
2016-05-25 0 2.740 2.720 2.740 2.670 2.750 286,800 776,352 2.7069 2.740 2.720 2.740 2.670 2.750 286,800 2.7069 3.01%
2016-05-24 0 2.660 2.660 2.690 2.630 2.680 251,200 664,920 2.6470 2.660 2.660 2.690 2.630 2.680 251,200 2.6470 0.00%
2016-05-23 0 2.660 2.650 2.660 2.660 2.700 349,600 936,376 2.6784 2.660 2.650 2.660 2.660 2.700 349,600 2.6784 0.00%
2016-05-20 0 2.660 2.650 2.670 2.620 2.700 484,400 1,285,432 2.6537 2.660 2.650 2.670 2.620 2.700 484,400 2.6537 0.38%
2016-05-19 0 2.650 2.640 2.650 2.620 2.710 370,800 988,160 2.6649 2.650 2.640 2.650 2.620 2.710 370,800 2.6649 -1.85%
2016-05-18 0 2.700 2.700 2.710 2.680 2.790 548,000 1,491,292 2.7213 2.700 2.700 2.710 2.680 2.790 548,000 2.7213 -3.57%
2016-05-17 0 2.800 2.790 2.800 2.780 2.830 505,600 1,416,300 2.8012 2.800 2.790 2.800 2.780 2.830 505,600 2.8012 0.36%
2016-05-16 0 2.790 2.770 2.800 2.720 2.870 735,600 2,050,260 2.7872 2.790 2.770 2.800 2.720 2.870 735,600 2.7872 0.36%
2016-05-13 0 2.780 2.770 2.800 2.770 2.830 683,200 1,905,622 2.7893 2.780 2.770 2.800 2.770 2.830 683,200 2.7893 -1.77%
2016-05-12 0 2.830 2.810 2.830 2.740 2.840 612,000 1,716,738 2.8051 2.830 2.810 2.830 2.740 2.840 612,000 2.8051 -0.35%
2016-05-11 0 2.840 2.820 2.850 2.800 2.940 1,746,000 4,939,474 2.8290 2.840 2.820 2.850 2.800 2.940 1,746,000 2.8290 -1.39%
2016-05-10 0 2.880 2.860 2.880 2.780 2.900 1,206,000 3,412,808 2.8299 2.880 2.860 2.880 2.780 2.900 1,206,000 2.8299 2.49%
2016-05-09 0 2.810 2.810 2.830 2.800 2.960 1,165,200 3,341,276 2.8676 2.810 2.810 2.830 2.800 2.960 1,165,200 2.8676 -4.42%
2016-05-06 0 2.940 2.920 2.950 2.900 3.090 1,346,000 4,008,988 2.9784 2.940 2.920 2.950 2.900 3.090 1,346,000 2.9784 -4.55%
2016-05-05 0 3.080 3.070 3.080 2.940 3.090 1,993,600 6,072,468 3.0460 3.080 3.070 3.080 2.940 3.090 1,993,600 3.0460 2.67%
2016-05-04 0 3.000 2.990 3.020 2.920 3.020 794,800 2,350,692 2.9576 3.000 2.990 3.020 2.920 3.020 794,800 2.9576 0.67%
2016-05-03 0 2.980 2.960 2.980 2.960 3.090 1,278,800 3,877,521 3.0322 2.980 2.960 2.980 2.960 3.090 1,278,800 3.0322 -2.93%
2016-04-29 0 3.070 3.060 3.070 2.890 3.090 2,987,200 8,996,744 3.0118 3.070 3.060 3.070 2.890 3.090 2,987,200 3.0118 4.78%
2016-04-28 0 2.930 2.920 2.950 2.910 2.990 1,090,000 3,218,580 2.9528 2.930 2.920 2.950 2.910 2.990 1,090,000 2.9528 -0.68%
2016-04-27 0 2.950 2.950 2.960 2.910 3.010 1,925,600 5,693,032 2.9565 2.950 2.950 2.960 2.910 3.010 1,925,600 2.9565 -0.34%
2016-04-26 0 2.960 2.920 2.970 2.820 3.020 3,532,000 10,227,796 2.8958 2.960 2.920 2.970 2.820 3.020 3,532,000 2.8958 0.00%
2016-04-25 0 2.960 2.950 2.960 2.940 3.170 4,536,000 13,991,860 3.0846 2.960 2.950 2.960 2.940 3.170 4,536,000 3.0846 -4.21%
2016-04-22 0 3.090 3.080 3.090 2.890 3.100 4,297,600 12,912,720 3.0046 3.090 3.080 3.090 2.890 3.100 4,297,600 3.0046 4.04%
2016-04-21 0 2.970 2.960 2.970 2.800 3.030 6,998,000 20,584,556 2.9415 2.970 2.960 2.970 2.800 3.030 6,998,000 2.9415 5.32%
2016-04-20 0 2.820 2.820 2.840 2.750 2.920 3,758,000 10,693,784 2.8456 2.820 2.820 2.840 2.750 2.920 3,758,000 2.8456 1.08%
2016-04-19 0 2.790 2.790 2.820 2.750 2.890 1,680,400 4,732,938 2.8166 2.790 2.790 2.820 2.750 2.890 1,680,400 2.8166 0.36%
2016-04-18 0 2.780 2.780 2.790 2.660 2.800 1,267,200 3,475,756 2.7429 2.780 2.780 2.790 2.660 2.800 1,267,200 2.7429 0.00%
2016-04-15 0 2.780 2.780 2.790 2.670 2.860 3,291,200 9,178,480 2.7888 2.780 2.780 2.790 2.670 2.860 3,291,200 2.7888 4.12%
2016-04-14 0 2.670 2.670 2.680 2.640 2.730 1,663,200 4,454,652 2.6784 2.670 2.670 2.680 2.640 2.730 1,663,200 2.6784 -0.37%
2016-04-13 0 2.680 2.690 2.700 2.620 2.720 2,370,400 6,387,100 2.6945 2.680 2.690 2.700 2.620 2.720 2,370,400 2.6945 1.52%
2016-04-12 0 2.640 2.630 2.640 2.610 2.720 916,000 2,416,656 2.6383 2.640 2.630 2.640 2.610 2.720 916,000 2.6383 -1.12%
2016-04-11 0 2.670 2.670 2.680 2.550 2.730 3,093,600 8,181,348 2.6446 2.670 2.670 2.680 2.550 2.730 3,093,600 2.6446 3.89%
2016-04-08 0 2.570 2.560 2.570 2.520 2.630 610,800 1,566,260 2.5643 2.570 2.560 2.570 2.520 2.630 610,800 2.5643 -0.39%
2016-04-07 0 2.580 2.560 2.580 2.510 2.600 1,068,000 2,737,988 2.5637 2.580 2.560 2.580 2.510 2.600 1,068,000 2.5637 1.57%
2016-04-06 0 2.540 2.520 2.590 2.500 2.590 286,000 724,484 2.5332 2.540 2.520 2.590 2.500 2.590 286,000 2.5332 0.40%
2016-04-05 0 2.530 2.540 2.560 2.510 2.540 294,400 742,988 2.5237 2.530 2.540 2.560 2.510 2.540 294,400 2.5237 -1.17%
2016-04-01 0 2.560 2.530 2.570 2.500 2.600 639,600 1,623,164 2.5378 2.560 2.530 2.570 2.500 2.600 639,600 2.5378 0.79%
2016-03-31 0 2.540 2.540 2.570 2.520 2.570 557,200 1,418,860 2.5464 2.540 2.540 2.570 2.520 2.570 557,200 2.5464 -1.93%
2016-03-30 0 2.590 2.580 2.590 2.510 2.610 497,200 1,281,596 2.5776 2.590 2.580 2.590 2.510 2.610 497,200 2.5776 3.60%
2016-03-29 0 2.500 2.500 2.540 2.490 2.560 550,000 1,383,612 2.5157 2.500 2.500 2.540 2.490 2.560 550,000 2.5157 -2.34%
2016-03-24 0 2.560 2.560 2.580 2.560 2.620 1,114,400 2,882,228 2.5863 2.560 2.560 2.580 2.560 2.620 1,114,400 2.5863 -3.40%
2016-03-23 0 2.650 2.640 2.650 2.620 2.700 324,000 860,508 2.6559 2.650 2.640 2.650 2.620 2.700 324,000 2.6559 -0.75%
2016-03-22 0 2.670 2.660 2.690 2.660 2.780 649,200 1,756,724 2.7060 2.670 2.660 2.690 2.660 2.780 649,200 2.7060 -2.20%
2016-03-21 0 2.730 2.720 2.760 2.710 2.840 2,413,600 6,695,692 2.7742 2.730 2.720 2.760 2.710 2.840 2,413,600 2.7742 1.11%
2016-03-18 0 2.700 2.690 2.700 2.620 2.730 758,800 2,047,948 2.6989 2.700 2.690 2.700 2.620 2.730 758,800 2.6989 1.12%
2016-03-17 0 2.670 2.670 2.680 2.510 2.680 731,600 1,935,938 2.6462 2.670 2.670 2.680 2.510 2.680 731,600 2.6462 3.09%
2016-03-16 0 2.590 2.570 2.590 2.500 2.660 514,600 1,322,084 2.5691 2.590 2.570 2.590 2.500 2.660 514,600 2.5691 -1.52%
2016-03-15 0 2.630 2.620 2.640 2.590 2.660 289,600 756,312 2.6116 2.630 2.620 2.640 2.590 2.660 289,600 2.6116 -1.50%
2016-03-14 0 2.670 2.680 2.690 2.650 2.750 1,329,600 3,575,488 2.6891 2.670 2.680 2.690 2.650 2.750 1,329,600 2.6891 2.30%
2016-03-11 0 2.610 2.580 2.630 2.510 2.630 444,800 1,150,212 2.5859 2.610 2.580 2.630 2.510 2.630 444,800 2.5859 3.57%
2016-03-10 0 2.520 2.520 2.540 2.510 2.700 1,034,000 2,680,956 2.5928 2.520 2.520 2.540 2.510 2.700 1,034,000 2.5928 -6.32%
2016-03-09 0 2.690 2.680 2.690 2.640 2.750 3,762,400 10,158,252 2.6999 2.690 2.680 2.690 2.640 2.750 3,762,400 2.6999 -1.10%
2016-03-08 0 2.720 2.760 2.770 2.400 2.780 2,483,200 6,517,860 2.6248 2.720 2.760 2.770 2.400 2.780 2,483,200 2.6248 7.51%
2016-03-07 0 2.530 2.510 2.530 2.460 2.540 1,133,200 2,842,900 2.5087 2.530 2.510 2.530 2.460 2.540 1,133,200 2.5087 2.43%
2016-03-04 0 2.470 2.440 2.470 2.400 2.470 863,200 2,103,172 2.4365 2.470 2.440 2.470 2.400 2.470 863,200 2.4365 1.65%
2016-03-03 0 2.430 2.410 2.430 2.400 2.470 665,600 1,623,088 2.4385 2.430 2.410 2.430 2.400 2.470 665,600 2.4385 0.00%
2016-03-02 0 2.430 2.390 2.420 2.290 2.450 1,210,800 2,897,156 2.3928 2.430 2.390 2.420 2.290 2.450 1,210,800 2.3928 3.85%
2016-03-01 0 2.340 2.310 2.360 2.240 2.380 1,760,400 4,069,108 2.3115 2.340 2.310 2.360 2.240 2.380 1,760,400 2.3115 -2.90%
2016-02-29 0 2.410 2.390 2.430 2.360 2.500 616,000 1,481,288 2.4047 2.410 2.390 2.430 2.360 2.500 616,000 2.4047 -4.37%
2016-02-26 0 2.520 2.520 2.530 2.420 2.550 995,600 2,481,056 2.4920 2.520 2.520 2.530 2.420 2.550 995,600 2.4920 5.00%
2016-02-25 0 2.400 2.390 2.430 2.380 2.570 1,159,200 2,814,884 2.4283 2.400 2.390 2.430 2.380 2.570 1,159,200 2.4283 -6.61%
2016-02-24 0 2.570 2.550 2.570 2.400 2.580 2,521,600 6,347,276 2.5172 2.570 2.550 2.570 2.400 2.580 2,521,600 2.5172 5.33%
2016-02-23 0 2.440 2.420 2.440 2.380 2.440 576,000 1,388,684 2.4109 2.440 2.420 2.440 2.380 2.440 576,000 2.4109 2.95%
2016-02-22 0 2.370 2.340 2.370 2.300 2.410 591,600 1,395,469 2.3588 2.370 2.340 2.370 2.300 2.410 591,600 2.3588 1.72%
2016-02-19 0 2.330 2.330 2.360 2.330 2.410 278,000 654,052 2.3527 2.330 2.330 2.360 2.330 2.410 278,000 2.3527 -1.27%
2016-02-18 0 2.360 2.340 2.360 2.280 2.490 940,000 2,261,585 2.4059 2.360 2.340 2.360 2.280 2.490 940,000 2.4059 -0.42%
2016-02-17 0 2.370 2.370 2.390 2.350 2.480 438,400 1,061,400 2.4211 2.370 2.370 2.390 2.350 2.480 438,400 2.4211 -2.47%
2016-02-16 0 2.430 2.430 2.450 2.390 2.520 680,400 1,677,532 2.4655 2.430 2.430 2.450 2.390 2.520 680,400 2.4655 3.85%
2016-02-15 0 2.340 2.330 2.360 2.290 2.370 269,600 631,344 2.3418 2.340 2.330 2.360 2.290 2.370 269,600 2.3418 2.18%
2016-02-12 0 2.290 2.290 2.340 2.280 2.300 169,600 388,100 2.2883 2.290 2.290 2.340 2.280 2.300 169,600 2.2883 -1.29%
2016-02-11 0 2.320 2.270 2.330 2.230 2.360 300,400 685,356 2.2815 2.320 2.270 2.330 2.230 2.360 300,400 2.2815 -4.53%
2016-02-05 0 2.430 2.400 2.430 2.320 2.490 548,000 1,308,180 2.3872 2.430 2.400 2.430 2.320 2.490 548,000 2.3872 4.74%
2016-02-04 0 2.320 2.330 2.340 2.200 2.340 590,802 1,340,752 2.2694 2.320 2.330 2.340 2.200 2.340 590,802 2.2694 5.94%
2016-02-03 0 2.190 2.190 2.220 2.170 2.240 382,000 840,260 2.1996 2.190 2.190 2.220 2.170 2.240 382,000 2.1996 -3.52%
2016-02-02 0 2.270 2.260 2.280 2.210 2.300 361,600 816,576 2.2582 2.270 2.260 2.280 2.210 2.300 361,600 2.2582 2.25%
2016-02-01 0 2.220 2.200 2.240 2.200 2.320 318,400 714,660 2.2445 2.220 2.200 2.240 2.200 2.320 318,400 2.2445 -4.72%
2016-01-29 0 2.330 2.300 2.340 2.060 2.340 613,600 1,392,634 2.2696 2.330 2.300 2.340 2.060 2.340 613,600 2.2696 3.56%
2016-01-28 0 2.250 2.240 2.250 2.220 2.340 296,400 669,612 2.2591 2.250 2.240 2.250 2.220 2.340 296,400 2.2591 -0.44%
2016-01-27 0 2.260 2.260 2.280 2.180 2.260 447,600 995,580 2.2243 2.260 2.260 2.280 2.180 2.260 447,600 2.2243 1.35%
2016-01-26 0 2.230 2.210 2.250 2.200 2.350 337,600 762,800 2.2595 2.230 2.210 2.250 2.200 2.350 337,600 2.2595 -6.69%
2016-01-25 0 2.390 2.360 2.390 2.340 2.420 303,600 722,920 2.3812 2.390 2.360 2.390 2.340 2.420 303,600 2.3812 1.27%
2016-01-22 0 2.360 2.340 2.350 2.260 2.420 1,336,800 3,102,164 2.3206 2.360 2.340 2.350 2.260 2.420 1,336,800 2.3206 2.61%
2016-01-21 0 2.300 2.300 2.390 2.250 2.530 539,200 1,267,280 2.3503 2.300 2.300 2.390 2.250 2.530 539,200 2.3503 -8.00%
2016-01-20 0 2.500 2.480 2.510 2.470 2.520 530,800 1,320,224 2.4872 2.500 2.480 2.510 2.470 2.520 530,800 2.4872 -4.94%
2016-01-19 0 2.630 2.630 2.640 2.450 2.640 487,600 1,257,332 2.5786 2.630 2.630 2.640 2.450 2.640 487,600 2.5786 4.37%
2016-01-18 0 2.520 2.490 2.520 2.380 2.540 646,600 1,596,276 2.4687 2.520 2.490 2.520 2.380 2.540 646,600 2.4687 2.44%
2016-01-15 0 2.460 2.460 2.480 2.460 2.560 564,400 1,407,148 2.4932 2.460 2.460 2.480 2.460 2.560 564,400 2.4932 -3.53%
2016-01-14 0 2.550 2.550 2.560 2.450 2.570 1,108,400 2,795,292 2.5219 2.550 2.550 2.560 2.450 2.570 1,108,400 2.5219 -0.39%
2016-01-13 0 2.560 2.560 2.600 2.560 2.700 326,200 859,594 2.6352 2.560 2.560 2.600 2.560 2.700 326,200 2.6352 -2.29%
2016-01-12 0 2.620 2.620 2.680 2.570 2.700 203,600 538,780 2.6463 2.620 2.620 2.680 2.570 2.700 203,600 2.6463 -2.24%
2016-01-11 0 2.680 2.670 2.690 2.660 2.780 532,400 1,439,612 2.7040 2.680 2.670 2.690 2.660 2.780 532,400 2.7040 -5.30%
2016-01-08 0 2.830 2.810 2.850 2.780 2.880 881,600 2,477,344 2.8101 2.830 2.810 2.850 2.780 2.880 881,600 2.8101 1.07%
2016-01-07 0 2.800 2.800 2.840 2.700 2.960 760,000 2,152,560 2.8323 2.800 2.800 2.840 2.700 2.960 760,000 2.8323 -6.98%
2016-01-06 0 3.010 3.000 3.020 2.960 3.040 312,400 936,556 2.9979 3.010 3.000 3.020 2.960 3.040 312,400 2.9979 -0.66%
2016-01-05 0 3.030 2.990 3.050 2.930 3.050 379,600 1,135,708 2.9919 3.030 2.990 3.050 2.930 3.050 379,600 2.9919 0.33%
2016-01-04 0 3.020 3.010 3.040 2.950 3.140 1,216,000 3,648,264 3.0002 3.020 3.010 3.040 2.950 3.140 1,216,000 3.0002 -3.82%
2015-12-31 0 3.140 3.140 3.160 3.120 3.170 538,800 1,697,764 3.1510 3.140 3.140 3.160 3.120 3.170 538,800 3.1510 -0.95%
2015-12-30 0 3.170 3.170 3.190 3.120 3.280 744,400 2,363,212 3.1747 3.170 3.170 3.190 3.120 3.280 744,400 3.1747 0.63%
2015-12-29 0 3.150 3.150 3.180 3.140 3.220 263,200 833,444 3.1666 3.150 3.150 3.180 3.140 3.220 263,200 3.1666 -0.32%
2015-12-28 0 3.160 3.160 3.180 3.160 3.250 672,400 2,159,048 3.2110 3.160 3.160 3.180 3.160 3.250 672,400 3.2110 -2.17%
2015-12-24 0 3.230 3.210 3.230 3.190 3.250 434,800 1,397,628 3.2144 3.230 3.210 3.230 3.190 3.250 434,800 3.2144 0.94%
2015-12-23 0 3.200 3.200 3.210 3.190 3.290 867,200 2,802,744 3.2319 3.200 3.200 3.210 3.190 3.290 867,200 3.2319 -1.84%
2015-12-22 0 3.260 3.260 3.280 3.210 3.330 811,600 2,648,792 3.2637 3.260 3.260 3.280 3.210 3.330 811,600 3.2637 0.00%
2015-12-21 0 3.260 3.260 3.270 3.010 3.330 2,142,000 6,876,510 3.2103 3.260 3.260 3.270 3.010 3.330 2,142,000 3.2103 5.50%
2015-12-18 0 3.090 3.060 3.100 3.030 3.110 332,000 1,019,944 3.0721 3.090 3.060 3.100 3.030 3.110 332,000 3.0721 -0.96%
2015-12-17 0 3.120 3.110 3.120 3.100 3.170 398,800 1,251,076 3.1371 3.120 3.110 3.120 3.100 3.170 398,800 3.1371 0.97%
2015-12-16 0 3.090 3.080 3.120 3.080 3.150 361,200 1,126,846 3.1197 3.090 3.080 3.120 3.080 3.150 361,200 3.1197 0.98%
2015-12-15 0 3.060 3.060 3.080 3.050 3.190 327,400 1,019,124 3.1128 3.060 3.060 3.080 3.050 3.190 327,400 3.1128 -1.92%
2015-12-14 0 3.120 3.110 3.130 2.900 3.130 1,118,400 3,376,022 3.0186 3.120 3.110 3.130 2.900 3.130 1,118,400 3.0186 5.05%
2015-12-11 0 2.970 2.950 2.970 2.960 3.060 1,227,200 3,684,560 3.0024 2.970 2.950 2.970 2.960 3.060 1,227,200 3.0024 0.68%
2015-12-10 0 2.950 2.940 2.970 2.930 3.190 1,956,000 6,017,000 3.0762 2.950 2.940 2.970 2.930 3.190 1,956,000 3.0762 -6.94%
2015-12-09 0 3.170 3.160 3.180 3.160 3.320 1,049,200 3,407,280 3.2475 3.170 3.160 3.180 3.160 3.320 1,049,200 3.2475 -4.80%
2015-12-08 0 3.330 3.320 3.330 3.310 3.390 714,400 2,383,384 3.3362 3.330 3.320 3.330 3.310 3.390 714,400 3.3362 -2.35%
2015-12-07 0 3.410 3.410 3.430 3.400 3.490 531,600 1,829,980 3.4424 3.410 3.410 3.430 3.400 3.490 531,600 3.4424 -2.29%
2015-12-04 0 3.490 3.470 3.490 3.420 3.570 537,200 1,882,524 3.5043 3.490 3.470 3.490 3.420 3.570 537,200 3.5043 -2.24%
2015-12-03 0 3.570 3.570 3.580 3.550 3.590 1,136,000 4,047,124 3.5626 3.570 3.570 3.580 3.550 3.590 1,136,000 3.5626 0.28%
2015-12-02 0 3.560 3.550 3.560 3.480 3.570 892,800 3,153,236 3.5319 3.560 3.550 3.560 3.480 3.570 892,800 3.5319 2.30%
2015-12-01 0 3.480 3.480 3.500 3.440 3.550 754,200 2,643,280 3.5047 3.480 3.480 3.500 3.440 3.550 754,200 3.5047 0.29%
2015-11-30 0 3.470 3.400 3.480 3.330 3.500 872,000 2,966,808 3.4023 3.470 3.400 3.480 3.330 3.500 872,000 3.4023 1.46%
2015-11-27 0 3.420 3.400 3.420 3.400 3.620 2,614,000 9,180,382 3.5120 3.420 3.400 3.420 3.400 3.620 2,614,000 3.5120 -2.84%
2015-11-26 0 3.520 3.500 3.530 3.470 3.630 1,646,800 5,856,398 3.5562 3.520 3.500 3.530 3.470 3.630 1,646,800 3.5562 -2.49%
2015-11-25 0 3.610 3.610 3.620 3.500 3.660 2,622,000 9,484,364 3.6172 3.610 3.610 3.620 3.500 3.660 2,622,000 3.6172 1.69%
2015-11-24 0 3.550 3.540 3.580 3.480 3.630 1,398,800 4,972,116 3.5546 3.550 3.540 3.580 3.480 3.630 1,398,800 3.5546 -0.84%
2015-11-23 0 3.580 3.560 3.580 3.510 3.690 1,706,800 6,114,924 3.5827 3.580 3.560 3.580 3.510 3.690 1,706,800 3.5827 -1.10%
2015-11-20 0 3.620 3.610 3.620 3.440 3.680 6,999,200 24,998,560 3.5716 3.620 3.610 3.620 3.440 3.680 6,999,200 3.5716 4.02%
2015-11-19 0 3.480 3.470 3.480 3.190 3.530 5,236,000 17,956,064 3.4293 3.480 3.470 3.480 3.190 3.530 5,236,000 3.4293 8.41%
2015-11-18 0 3.210 3.210 3.220 3.170 3.370 1,450,000 4,733,688 3.2646 3.210 3.210 3.220 3.170 3.370 1,450,000 3.2646 -3.60%
2015-11-17 0 3.330 3.340 3.350 3.320 3.470 2,766,000 9,448,224 3.4158 3.330 3.340 3.350 3.320 3.470 2,766,000 3.4158 -1.48%
2015-11-16 0 3.380 3.380 3.400 3.280 3.400 2,405,600 8,077,224 3.3577 3.380 3.380 3.400 3.280 3.400 2,405,600 3.3577 -1.17%
2015-11-13 0 3.420 3.420 3.430 3.310 3.550 2,969,600 10,276,183 3.4605 3.420 3.420 3.430 3.310 3.550 2,969,600 3.4605 0.00%
2015-11-12 0 3.420 3.420 3.430 3.360 3.560 2,920,400 10,045,632 3.4398 3.420 3.420 3.430 3.360 3.560 2,920,400 3.4398 -2.56%
2015-11-11 0 3.510 3.490 3.510 3.190 3.520 4,657,000 15,711,310 3.3737 3.510 3.490 3.510 3.190 3.520 4,657,000 3.3737 10.38%
2015-11-10 0 3.180 3.170 3.180 3.080 3.260 1,866,000 5,951,628 3.1895 3.180 3.170 3.180 3.080 3.260 1,866,000 3.1895 1.60%
2015-11-09 0 3.130 3.130 3.140 3.120 3.250 1,327,600 4,222,032 3.1802 3.130 3.130 3.140 3.120 3.250 1,327,600 3.1802 -2.19%
2015-11-06 0 3.200 3.200 3.210 3.100 3.240 1,900,200 6,033,586 3.1752 3.200 3.200 3.210 3.100 3.240 1,900,200 3.1752 2.24%
2015-11-05 0 3.130 3.130 3.150 3.110 3.230 1,520,800 4,822,576 3.1711 3.130 3.130 3.150 3.110 3.230 1,520,800 3.1711 -1.88%
2015-11-04 0 3.190 3.200 3.210 2.870 3.360 13,270,000 42,887,316 3.2319 3.190 3.200 3.210 2.870 3.360 13,270,000 3.2319 11.15%
2015-11-03 0 2.870 2.870 2.880 2.850 2.920 193,200 555,596 2.8758 2.870 2.870 2.880 2.850 2.920 193,200 2.8758 0.70%
2015-11-02 0 2.850 2.840 2.860 2.810 2.950 260,000 741,392 2.8515 2.850 2.840 2.860 2.810 2.950 260,000 2.8515 -2.73%
2015-10-30 0 2.930 2.910 2.930 2.890 2.950 472,400 1,378,952 2.9190 2.930 2.910 2.930 2.890 2.950 472,400 2.9190 -1.01%
2015-10-29 0 2.960 2.960 2.990 2.940 2.990 293,600 871,756 2.9692 2.960 2.960 2.990 2.940 2.990 293,600 2.9692 -1.00%
2015-10-28 0 2.990 2.960 2.990 2.960 3.050 324,800 970,588 2.9883 2.990 2.960 2.990 2.960 3.050 324,800 2.9883 -0.99%
2015-10-27 0 3.020 3.010 3.020 2.930 3.040 807,200 2,402,140 2.9759 3.020 3.010 3.020 2.930 3.040 807,200 2.9759 0.00%
2015-10-26 0 3.020 3.000 3.020 3.000 3.120 905,200 2,753,004 3.0413 3.020 3.000 3.020 3.000 3.120 905,200 3.0413 -2.89%
2015-10-23 0 3.110 3.090 3.110 3.060 3.180 1,149,600 3,588,216 3.1213 3.110 3.090 3.110 3.060 3.180 1,149,600 3.1213 -1.27%
2015-10-22 0 3.150 3.140 3.160 3.030 3.170 2,321,000 7,215,824 3.1089 3.150 3.140 3.160 3.030 3.170 2,321,000 3.1089 0.96%
2015-10-20 0 3.120 3.110 3.120 2.940 3.180 3,382,800 10,349,184 3.0594 3.120 3.110 3.120 2.940 3.180 3,382,800 3.0594 2.63%
2015-10-19 0 3.040 3.040 3.050 3.000 3.180 2,942,400 9,090,128 3.0894 3.040 3.040 3.050 3.000 3.180 2,942,400 3.0894 -5.30%
2015-10-16 0 3.210 3.210 3.220 2.820 3.220 4,718,400 14,355,383 3.0424 3.210 3.210 3.220 2.820 3.220 4,718,400 3.0424 12.63%
2015-10-15 0 2.850 2.830 2.850 2.750 2.860 706,400 1,996,748 2.8267 2.850 2.830 2.850 2.750 2.860 706,400 2.8267 4.40%
2015-10-14 0 2.730 2.730 2.770 2.730 2.820 471,600 1,306,408 2.7702 2.730 2.730 2.770 2.730 2.820 471,600 2.7702 -3.19%
2015-10-13 0 2.820 2.820 2.840 2.820 2.880 365,600 1,036,276 2.8345 2.820 2.820 2.840 2.820 2.880 365,600 2.8345 -1.05%
2015-10-12 0 2.850 2.850 2.890 2.790 2.890 1,051,200 3,009,152 2.8626 2.850 2.850 2.890 2.790 2.890 1,051,200 2.8626 1.42%
2015-10-09 0 2.810 2.780 2.810 2.780 2.860 726,400 2,048,044 2.8194 2.810 2.780 2.810 2.780 2.860 726,400 2.8194 0.72%
2015-10-08 0 2.790 2.760 2.800 2.760 2.890 876,400 2,453,924 2.8000 2.790 2.760 2.800 2.760 2.890 876,400 2.8000 -2.45%
2015-10-07 0 2.860 2.850 2.860 2.660 2.860 2,274,000 6,343,152 2.7894 2.860 2.850 2.860 2.660 2.860 2,274,000 2.7894 7.12%
2015-10-06 0 2.670 2.640 2.670 2.620 2.770 727,600 1,939,596 2.6657 2.670 2.640 2.670 2.620 2.770 727,600 2.6657 -0.74%
2015-10-05 0 2.690 2.660 2.690 2.650 2.730 797,200 2,144,169 2.6896 2.690 2.660 2.690 2.650 2.730 797,200 2.6896 2.28%
2015-10-02 0 2.630 2.620 2.630 2.540 2.670 417,600 1,089,890 2.6099 2.630 2.620 2.630 2.540 2.670 417,600 2.6099 1.94%
2015-09-30 0 2.580 2.580 2.590 2.500 2.610 701,600 1,802,532 2.5692 2.580 2.580 2.590 2.500 2.610 701,600 2.5692 0.78%
2015-09-29 0 2.560 2.510 2.560 2.450 2.590 901,200 2,296,172 2.5479 2.560 2.510 2.560 2.450 2.590 901,200 2.5479 -1.16%
2015-09-25 0 2.590 2.590 2.630 2.550 2.650 894,542 2,311,876 2.5844 2.590 2.590 2.630 2.550 2.650 894,542 2.5844 -1.15%
2015-09-24 0 2.620 2.620 2.650 2.600 2.680 557,600 1,470,136 2.6365 2.620 2.620 2.650 2.600 2.680 557,600 2.6365 -1.87%
2015-09-23 0 2.670 2.670 2.680 2.640 2.730 460,000 1,225,440 2.6640 2.670 2.670 2.680 2.640 2.730 460,000 2.6640 -2.20%
2015-09-22 0 2.730 2.730 2.740 2.690 2.830 1,428,400 3,993,033 2.7955 2.730 2.730 2.740 2.690 2.830 1,428,400 2.7955 0.37%
2015-09-21 0 2.720 2.700 2.720 2.660 2.760 790,000 2,141,864 2.7112 2.720 2.700 2.720 2.660 2.760 790,000 2.7112 -1.81%
2015-09-18 0 2.770 2.740 2.770 2.680 2.770 939,600 2,577,652 2.7434 2.770 2.740 2.770 2.680 2.770 939,600 2.7434 3.36%
2015-09-17 0 2.680 2.700 2.710 2.670 2.780 1,491,200 4,066,372 2.7269 2.680 2.700 2.710 2.670 2.780 1,491,200 2.7269 -2.19%
2015-09-16 0 2.740 2.730 2.740 2.540 2.760 1,897,200 5,041,280 2.6572 2.740 2.730 2.740 2.540 2.760 1,897,200 2.6572 8.30%
2015-09-15 0 2.530 2.520 2.530 2.500 2.680 1,632,400 4,167,096 2.5527 2.530 2.520 2.530 2.500 2.680 1,632,400 2.5527 -4.17%
2015-09-14 0 2.640 2.600 2.650 2.590 2.940 2,728,000 7,396,300 2.7113 2.640 2.600 2.650 2.590 2.940 2,728,000 2.7113 -8.65%
2015-09-11 0 2.890 2.870 2.890 2.860 2.940 585,600 1,690,548 2.8869 2.890 2.870 2.890 2.860 2.940 585,600 2.8869 1.40%
2015-09-10 0 2.850 2.820 2.870 2.800 2.900 501,200 1,429,396 2.8519 2.850 2.820 2.870 2.800 2.900 501,200 2.8519 -2.40%
2015-09-09 0 2.920 2.900 2.930 2.870 2.950 1,278,000 3,708,796 2.9020 2.920 2.900 2.930 2.870 2.950 1,278,000 2.9020 2.82%
2015-09-08 0 2.840 2.830 2.880 2.750 2.890 567,600 1,601,556 2.8216 2.840 2.830 2.880 2.750 2.890 567,600 2.8216 3.27%
2015-09-07 0 2.750 2.710 2.750 2.700 2.830 598,400 1,641,880 2.7438 2.750 2.710 2.750 2.700 2.830 598,400 2.7438 1.85%
2015-09-04 0 2.700 2.700 2.730 2.670 2.820 477,611 1,311,074 2.7451 2.700 2.700 2.730 2.670 2.820 477,611 2.7451 -2.53%
2015-09-02 0 2.770 2.750 2.770 2.660 2.860 620,800 1,722,820 2.7752 2.770 2.750 2.770 2.660 2.860 620,800 2.7752 -2.81%
2015-09-01 0 2.850 2.840 2.880 2.840 3.010 826,000 2,408,832 2.9163 2.850 2.840 2.880 2.840 3.010 826,000 2.9163 -5.94%
2015-08-31 0 3.030 2.920 3.030 2.800 3.100 1,795,600 5,357,392 2.9836 3.030 2.920 3.030 2.800 3.100 1,795,600 2.9836 2.71%
2015-08-28 0 2.950 2.900 2.950 2.880 3.020 1,727,200 5,078,364 2.9402 2.950 2.900 2.950 2.880 3.020 1,727,200 2.9402 3.15%
2015-08-27 0 2.860 2.860 2.880 2.750 2.900 934,000 2,635,456 2.8217 2.860 2.860 2.880 2.750 2.900 934,000 2.8217 6.72%
2015-08-26 0 2.680 2.650 2.680 2.580 2.840 986,000 2,662,264 2.7001 2.680 2.650 2.680 2.580 2.840 986,000 2.7001 -1.11%
2015-08-25 0 2.710 2.700 2.730 2.500 2.770 2,787,600 7,408,884 2.6578 2.710 2.700 2.730 2.500 2.770 2,787,600 2.6578 2.26%
2015-08-24 0 2.650 2.610 2.650 2.450 2.850 3,312,000 8,838,792 2.6687 2.650 2.610 2.650 2.450 2.850 3,312,000 2.6687 -11.67%
2015-08-21 0 3.000 3.000 3.020 2.950 3.070 1,631,600 4,892,320 2.9985 3.000 3.000 3.020 2.950 3.070 1,631,600 2.9985 -4.46%
2015-08-20 0 3.140 3.100 3.170 3.100 3.240 1,268,800 3,995,644 3.1492 3.140 3.100 3.170 3.100 3.240 1,268,800 3.1492 -3.38%
2015-08-19 0 3.250 3.240 3.270 3.140 3.300 1,176,800 3,758,066 3.1935 3.250 3.240 3.270 3.140 3.300 1,176,800 3.1935 0.00%
2015-08-18 0 3.250 3.250 3.260 3.120 3.330 1,880,000 6,106,892 3.2483 3.250 3.250 3.260 3.120 3.330 1,880,000 3.2483 -2.40%
2015-08-17 0 3.330 3.300 3.380 3.280 3.450 682,000 2,294,244 3.3640 3.330 3.300 3.380 3.280 3.450 682,000 3.3640 -3.48%
2015-08-14 0 3.450 3.450 3.460 3.330 3.540 1,313,600 4,483,096 3.4128 3.450 3.450 3.460 3.330 3.540 1,313,600 3.4128 1.47%
2015-08-13 0 3.400 3.390 3.400 3.160 3.400 1,116,400 3,686,596 3.3022 3.400 3.390 3.400 3.160 3.400 1,116,400 3.3022 4.94%
2015-08-12 0 3.240 3.220 3.260 3.210 3.380 839,200 2,741,264 3.2665 3.240 3.220 3.260 3.210 3.380 839,200 3.2665 -4.14%
2015-08-11 0 3.380 3.380 3.400 3.370 3.600 2,240,800 7,815,044 3.4876 3.380 3.380 3.400 3.370 3.600 2,240,800 3.4876 -3.98%
2015-08-10 0 3.520 3.520 3.570 3.180 3.590 2,530,800 8,589,904 3.3941 3.520 3.520 3.570 3.180 3.590 2,530,800 3.3941 7.32%
2015-08-07 0 3.280 3.260 3.290 3.000 3.390 1,572,400 5,086,274 3.2347 3.280 3.260 3.290 3.000 3.390 1,572,400 3.2347 8.25%
2015-08-06 0 3.030 3.020 3.030 2.980 3.070 623,600 1,887,048 3.0261 3.030 3.020 3.030 2.980 3.070 623,600 3.0261 0.33%
2015-08-05 0 3.020 3.020 3.030 3.000 3.130 641,600 1,955,188 3.0474 3.020 3.020 3.030 3.000 3.130 641,600 3.0474 -0.98%
2015-08-04 0 3.050 3.050 3.070 2.930 3.060 812,000 2,461,660 3.0316 3.050 3.050 3.070 2.930 3.060 812,000 3.0316 0.99%
2015-08-03 0 3.020 2.980 3.030 2.920 3.080 1,280,400 3,822,708 2.9856 3.020 2.980 3.030 2.920 3.080 1,280,400 2.9856 -1.95%
2015-07-31 0 3.080 3.080 3.110 3.060 3.170 1,235,600 3,824,388 3.0952 3.080 3.080 3.110 3.060 3.170 1,235,600 3.0952 -2.84%
2015-07-30 0 3.170 3.170 3.200 3.160 3.280 363,800 1,172,682 3.2234 3.170 3.170 3.200 3.160 3.280 363,800 3.2234 -1.55%
2015-07-29 0 3.220 3.220 3.250 3.120 3.290 614,000 1,950,228 3.1763 3.220 3.220 3.250 3.120 3.290 614,000 3.1763 2.22%
2015-07-28 0 3.150 3.150 3.210 3.010 3.360 1,413,600 4,572,896 3.2349 3.150 3.150 3.210 3.010 3.360 1,413,600 3.2349 -0.32%
2015-07-27 0 3.160 3.160 3.180 3.140 3.360 2,285,662 7,393,101 3.2346 3.160 3.160 3.180 3.140 3.360 2,285,662 3.2346 -8.41%
2015-07-24 0 3.450 3.450 3.460 3.400 3.540 1,106,000 3,854,320 3.4849 3.450 3.450 3.460 3.400 3.540 1,106,000 3.4849 -2.54%
2015-07-23 0 3.540 3.540 3.550 3.490 3.560 878,000 3,101,236 3.5322 3.540 3.540 3.550 3.490 3.560 878,000 3.5322 1.43%
2015-07-22 0 3.490 3.490 3.500 3.430 3.550 1,295,200 4,522,736 3.4919 3.490 3.490 3.500 3.430 3.550 1,295,200 3.4919 -3.32%
2015-07-21 0 3.610 3.570 3.610 3.500 3.650 2,093,400 7,503,696 3.5845 3.610 3.570 3.610 3.500 3.650 2,093,400 3.5845 -1.10%
2015-07-20 0 3.650 3.640 3.650 3.590 3.700 2,790,800 10,196,924 3.6538 3.650 3.640 3.650 3.590 3.700 2,790,800 3.6538 2.53%
2015-07-17 0 3.560 3.540 3.570 3.440 3.600 2,708,400 9,564,540 3.5314 3.560 3.540 3.570 3.440 3.600 2,708,400 3.5314 3.49%
2015-07-16 0 3.440 3.420 3.440 3.280 3.480 822,800 2,820,536 3.4280 3.440 3.420 3.440 3.280 3.480 822,800 3.4280 3.61%
2015-07-15 0 3.320 3.320 3.350 3.270 3.570 3,150,000 10,642,709 3.3786 3.320 3.320 3.350 3.270 3.570 3,150,000 3.3786 -7.00%
2015-07-14 0 3.570 3.560 3.590 3.500 3.740 3,728,800 13,476,724 3.6142 3.570 3.560 3.590 3.500 3.740 3,728,800 3.6142 -1.65%
2015-07-13 0 3.630 3.630 3.650 3.410 3.700 3,367,600 12,027,216 3.5715 3.630 3.630 3.650 3.410 3.700 3,367,600 3.5715 6.45%
2015-07-10 0 3.410 3.370 3.380 3.200 3.580 5,398,400 18,448,372 3.4174 3.410 3.370 3.380 3.200 3.580 5,398,400 3.4174 9.29%
2015-07-09 0 3.120 3.120 3.130 2.350 3.250 6,932,900 20,581,269 2.9686 3.120 3.120 3.130 2.350 3.250 6,932,900 2.9686 20.46%
2015-07-08 0 2.590 2.590 2.600 2.240 2.780 6,623,200 17,047,300 2.5739 2.590 2.590 2.600 2.240 2.780 6,623,200 2.5739 -9.44%
2015-07-07 0 2.860 2.860 2.890 2.810 3.270 5,670,062 17,338,151 3.0578 2.860 2.860 2.890 2.810 3.270 5,670,062 3.0578 -13.33%
2015-07-06 0 3.300 3.240 3.320 2.780 4.100 7,640,400 24,859,404 3.2537 3.300 3.240 3.320 2.780 4.100 7,640,400 3.2537 -14.29%
2015-07-03 0 3.850 3.850 3.930 3.800 4.260 5,027,600 19,845,468 3.9473 3.850 3.850 3.930 3.800 4.260 5,027,600 3.9473 -8.77%
2015-07-02 0 4.220 4.200 4.220 4.180 4.440 1,704,400 7,279,704 4.2711 4.220 4.200 4.220 4.180 4.440 1,704,400 4.2711 -6.22%
2015-06-30 0 4.500 4.460 4.500 4.150 4.500 3,141,600 13,570,616 4.3197 4.500 4.460 4.500 4.150 4.500 3,141,600 4.3197 3.93%
2015-06-29 0 4.330 4.310 4.330 4.130 4.710 3,883,200 17,093,364 4.4019 4.330 4.310 4.330 4.130 4.710 3,883,200 4.4019 -6.07%
2015-06-26 0 4.610 4.600 4.620 4.560 4.830 2,548,800 11,916,680 4.6754 4.610 4.600 4.620 4.560 4.830 2,548,800 4.6754 -4.36%
2015-06-25 0 4.820 4.820 4.870 4.800 4.950 1,031,200 5,015,292 4.8635 4.820 4.820 4.870 4.800 4.950 1,031,200 4.8635 -1.63%
2015-06-24 0 4.900 4.900 4.920 4.880 5.080 1,239,200 6,103,097 4.9250 4.900 4.900 4.920 4.880 5.080 1,239,200 4.9250 0.00%
2015-06-23 0 4.900 4.880 4.900 4.720 4.940 1,947,200 9,428,380 4.8420 4.900 4.880 4.900 4.720 4.940 1,947,200 4.8420 3.16%
2015-06-22 0 4.750 4.740 4.770 4.580 4.900 1,947,200 9,145,668 4.6968 4.750 4.740 4.770 4.580 4.900 1,947,200 4.6968 -1.66%
2015-06-19 0 4.830 4.820 4.850 4.780 5.050 3,397,600 16,759,452 4.9327 4.830 4.820 4.850 4.780 5.050 3,397,600 4.9327 -3.59%
2015-06-18 0 5.010 5.000 5.010 4.990 5.130 1,530,800 7,748,856 5.0620 5.010 5.000 5.010 4.990 5.130 1,530,800 5.0620 -1.57%
2015-06-17 0 5.090 5.080 5.090 4.940 5.100 1,926,400 9,704,864 5.0378 5.090 5.080 5.090 4.940 5.100 1,926,400 5.0378 2.62%
2015-06-16 0 4.960 4.960 4.970 4.940 5.190 2,689,600 13,468,872 5.0078 4.960 4.960 4.970 4.940 5.190 2,689,600 5.0078 -3.50%
2015-06-15 0 5.140 5.140 5.160 5.070 5.260 3,008,000 15,455,586 5.1382 5.140 5.140 5.160 5.070 5.260 3,008,000 5.1382 -4.10%
2015-06-12 0 5.360 5.360 5.390 4.870 5.440 6,882,800 35,919,344 5.2187 5.360 5.360 5.390 4.870 5.440 6,882,800 5.2187 10.06%
2015-06-11 0 4.870 4.860 4.870 4.830 5.050 2,638,400 12,967,364 4.9149 4.870 4.860 4.870 4.830 5.050 2,638,400 4.9149 0.00%
2015-06-10 0 4.870 4.860 4.880 4.850 5.020 2,659,200 13,082,500 4.9197 4.870 4.860 4.880 4.850 5.020 2,659,200 4.9197 -1.22%
2015-06-09 0 4.930 4.930 4.950 4.810 5.350 4,207,600 20,892,740 4.9655 4.930 4.930 4.950 4.810 5.350 4,207,600 4.9655 -6.81%
2015-06-08 0 5.290 5.260 5.300 5.260 5.370 1,824,400 9,708,430 5.3214 5.290 5.260 5.300 5.260 5.370 1,824,400 5.3214 -1.12%
2015-06-05 0 5.350 5.350 5.370 5.290 5.410 2,148,000 11,516,444 5.3615 5.350 5.350 5.370 5.290 5.410 2,148,000 5.3615 -0.74%
2015-06-04 0 5.390 5.400 5.410 5.180 5.570 3,619,200 19,319,280 5.3380 5.390 5.400 5.410 5.180 5.570 3,619,200 5.3380 -2.36%
2015-06-03 0 5.520 5.510 5.530 5.390 5.700 3,944,000 21,835,218 5.5363 5.520 5.510 5.530 5.390 5.700 3,944,000 5.5363 1.10%
2015-06-02 0 5.460 5.460 5.480 5.360 5.530 2,315,800 12,635,846 5.4564 5.460 5.460 5.480 5.360 5.530 2,315,800 5.4564 -0.91%
2015-06-01 0 5.510 5.500 5.510 5.400 5.570 3,711,200 20,286,290 5.4662 5.510 5.500 5.510 5.400 5.570 3,711,200 5.4662 -0.72%
2015-05-29 0 5.550 5.600 5.610 5.330 5.600 3,852,400 21,095,296 5.4759 5.550 5.600 5.610 5.330 5.600 3,852,400 5.4759 0.91%
2015-05-28 0 5.500 5.480 5.510 5.370 5.850 5,476,800 30,811,904 5.6259 5.500 5.480 5.510 5.370 5.850 5,476,800 5.6259 -4.84%
2015-05-27 0 5.780 5.790 5.800 5.550 5.850 5,128,800 29,409,062 5.7341 5.780 5.790 5.800 5.550 5.850 5,128,800 5.7341 1.58%
2015-05-26 0 5.690 5.690 5.710 5.650 5.850 7,639,400 43,719,418 5.7229 5.690 5.690 5.710 5.650 5.850 7,639,400 5.7229 2.15%
2015-05-22 0 5.570 5.540 5.580 5.510 5.700 3,098,400 17,372,394 5.6069 5.570 5.540 5.580 5.510 5.700 3,098,400 5.6069 0.36%
2015-05-21 0 5.550 5.530 5.550 5.440 5.590 4,089,200 22,586,639 5.5235 5.550 5.530 5.550 5.440 5.590 4,089,200 5.5235 1.65%
2015-05-20 0 5.460 5.470 5.490 5.310 5.740 10,044,800 55,585,638 5.5338 5.460 5.470 5.490 5.310 5.740 10,044,800 5.5338 1.68%
2015-05-19 0 5.370 5.370 5.380 5.250 5.450 5,117,600 27,158,464 5.3069 5.370 5.370 5.380 5.250 5.450 5,117,600 5.3069 0.19%
2015-05-18 0 5.360 5.350 5.360 5.290 5.460 2,446,000 13,127,791 5.3670 5.360 5.350 5.360 5.290 5.460 2,446,000 5.3670 -1.83%
2015-05-15 0 5.460 5.450 5.490 5.030 5.610 8,544,000 46,006,342 5.3846 5.460 5.450 5.490 5.030 5.610 8,544,000 5.3846 4.00%
2015-05-14 0 5.250 5.250 5.260 5.230 5.330 663,200 3,500,532 5.2782 5.250 5.250 5.260 5.230 5.330 663,200 5.2782 -0.57%
2015-05-13 0 5.280 5.280 5.310 5.210 5.340 1,318,400 6,961,444 5.2802 5.280 5.280 5.310 5.210 5.340 1,318,400 5.2802 0.76%
2015-05-12 0 5.240 5.240 5.280 5.220 5.380 2,214,800 11,730,126 5.2962 5.240 5.240 5.280 5.220 5.380 2,214,800 5.2962 -1.32%
2015-05-11 0 5.310 5.300 5.330 5.060 5.480 3,760,400 19,952,956 5.3061 5.310 5.300 5.330 5.060 5.480 3,760,400 5.3061 -0.56%
2015-05-08 0 5.340 5.340 5.350 4.920 5.500 8,763,600 45,850,022 5.2319 5.340 5.340 5.350 4.920 5.500 8,763,600 5.2319 13.14%
2015-05-07 0 4.720 4.700 4.730 4.700 5.080 3,579,200 17,194,848 4.8041 4.720 4.700 4.730 4.700 5.080 3,579,200 4.8041 -7.09%
2015-05-06 0 5.080 5.080 5.120 4.970 5.340 3,080,400 15,928,962 5.1711 5.080 5.080 5.120 4.970 5.340 3,080,400 5.1711 -3.05%
2015-05-05 0 5.240 5.220 5.270 5.180 5.600 5,141,600 27,300,092 5.3096 5.240 5.220 5.270 5.180 5.600 5,141,600 5.3096 -5.92%
2015-05-04 0 5.570 5.570 5.600 5.550 5.800 5,698,400 32,312,600 5.6705 5.570 5.570 5.600 5.550 5.800 5,698,400 5.6705 0.72%
2015-04-30 0 5.530 5.530 5.580 5.410 5.650 7,886,800 43,727,248 5.5444 5.530 5.530 5.580 5.410 5.650 7,886,800 5.5444 0.73%
2015-04-29 0 5.490 5.480 5.490 5.180 5.550 6,552,000 35,185,676 5.3702 5.490 5.480 5.490 5.180 5.550 6,552,000 5.3702 3.39%
2015-04-28 0 5.310 5.300 5.310 5.200 5.490 2,751,600 14,659,640 5.3277 5.310 5.300 5.310 5.200 5.490 2,751,600 5.3277 -2.39%
2015-04-27 0 5.440 5.410 5.450 5.360 5.510 3,068,400 16,682,791 5.4370 5.440 5.410 5.450 5.360 5.510 3,068,400 5.4370 0.93%
2015-04-24 0 5.390 5.360 5.390 5.250 5.440 3,344,000 17,852,773 5.3387 5.390 5.360 5.390 5.250 5.440 3,344,000 5.3387 -0.74%
2015-04-23 0 5.430 5.420 5.430 5.400 5.590 3,526,400 19,239,212 5.4558 5.430 5.420 5.430 5.400 5.590 3,526,400 5.4558 -1.63%
2015-04-22 0 5.520 5.510 5.530 5.310 5.600 6,027,600 33,308,960 5.5261 5.520 5.510 5.530 5.310 5.600 6,027,600 5.5261 1.66%
2015-04-21 0 5.430 5.420 5.430 5.140 5.540 5,134,000 27,219,738 5.3019 5.430 5.420 5.430 5.140 5.540 5,134,000 5.3019 5.44%
2015-04-20 0 5.150 5.140 5.170 5.100 5.450 7,887,200 41,214,958 5.2256 5.150 5.140 5.170 5.100 5.450 7,887,200 5.2256 -5.33%
2015-04-17 0 5.440 5.410 5.440 5.370 5.580 6,260,200 34,200,370 5.4631 5.440 5.410 5.440 5.370 5.580 6,260,200 5.4631 -0.91%
2015-04-16 0 5.490 5.440 5.490 5.150 5.600 6,751,200 36,672,460 5.4320 5.490 5.440 5.490 5.150 5.600 6,751,200 5.4320 4.17%
2015-04-15 0 5.270 5.240 5.270 5.110 5.740 10,170,800 54,924,446 5.4002 5.270 5.240 5.270 5.110 5.740 10,170,800 5.4002 -6.39%
2015-04-14 0 5.630 5.630 5.650 5.460 5.980 10,504,390 60,645,090 5.7733 5.630 5.630 5.650 5.460 5.980 10,504,390 5.7733 -4.09%
2015-04-13 0 5.870 5.880 5.890 5.630 6.050 16,392,600 95,307,588 5.8141 5.870 5.880 5.890 5.630 6.050 16,392,600 5.8141 4.08%
2015-04-10 0 5.640 5.630 5.640 5.080 5.780 14,393,200 78,800,740 5.4749 5.640 5.630 5.640 5.080 5.780 14,393,200 5.4749 0.89%
2015-04-09 0 5.590 5.560 5.590 4.680 6.100 30,717,400 170,568,000 5.5528 5.590 5.560 5.590 4.680 6.100 30,717,400 5.5528 6.88%
2015-04-08 0 5.230 5.230 5.240 4.800 5.250 27,691,400 140,250,940 5.0648 5.230 5.230 5.240 4.800 5.250 27,691,400 5.0648 12.72%
2015-04-02 0 4.640 4.640 4.650 4.070 4.740 21,891,400 99,292,840 4.5357 4.640 4.640 4.650 4.070 4.740 21,891,400 4.5357 14.29%
2015-04-01 0 4.060 4.060 4.070 3.920 4.070 4,024,800 16,172,306 4.0182 4.060 4.060 4.070 3.920 4.070 4,024,800 4.0182 3.84%
2015-03-31 0 3.910 3.890 3.920 3.810 4.040 8,610,400 33,770,460 3.9221 3.910 3.890 3.920 3.810 4.040 8,610,400 3.9221 2.62%
2015-03-30 0 3.810 3.790 3.810 3.650 3.930 9,198,000 35,382,156 3.8467 3.810 3.790 3.810 3.650 3.930 9,198,000 3.8467 7.02%
2015-03-27 0 3.560 3.560 3.590 3.530 3.620 1,225,200 4,361,156 3.5595 3.560 3.560 3.590 3.530 3.620 1,225,200 3.5595 -2.73%
2015-03-26 0 3.660 3.640 3.690 3.630 3.700 1,230,000 4,509,292 3.6661 3.660 3.640 3.690 3.630 3.700 1,230,000 3.6661 -0.81%
2015-03-25 0 3.690 3.680 3.690 3.580 3.710 1,574,000 5,759,656 3.6592 3.690 3.680 3.690 3.580 3.710 1,574,000 3.6592 0.54%
2015-03-24 0 3.670 3.630 3.680 3.580 3.800 2,306,800 8,453,596 3.6646 3.670 3.630 3.680 3.580 3.800 2,306,800 3.6646 -2.39%
2015-03-23 0 3.760 3.750 3.760 3.600 3.800 5,151,200 19,157,732 3.7191 3.760 3.750 3.760 3.600 3.800 5,151,200 3.7191 5.03%
2015-03-20 0 3.580 3.550 3.580 3.500 3.680 2,812,000 10,116,576 3.5976 3.580 3.550 3.580 3.500 3.680 2,812,000 3.5976 1.42%
2015-03-19 0 3.530 3.520 3.540 3.480 3.600 1,952,400 6,892,552 3.5303 3.530 3.520 3.540 3.480 3.600 1,952,400 3.5303 -1.12%
2015-03-18 0 3.570 3.560 3.570 3.440 3.690 6,525,000 23,542,556 3.6081 3.570 3.560 3.570 3.440 3.690 6,525,000 3.6081 4.69%
2015-03-17 0 3.410 3.340 3.410 3.320 3.470 948,800 3,204,208 3.3771 3.410 3.340 3.410 3.320 3.470 948,800 3.3771 2.10%
2015-03-16 0 3.340 3.330 3.350 3.300 3.370 1,041,200 3,473,508 3.3361 3.340 3.330 3.350 3.300 3.370 1,041,200 3.3361 -0.30%
2015-03-13 0 3.350 3.340 3.370 3.300 3.480 992,000 3,369,712 3.3969 3.350 3.340 3.370 3.300 3.480 992,000 3.3969 -0.30%
2015-03-12 0 3.360 3.340 3.380 3.340 3.430 869,200 2,939,232 3.3815 3.360 3.340 3.380 3.340 3.430 869,200 3.3815 -1.18%
2015-03-11 0 3.400 3.400 3.420 3.380 3.480 1,092,800 3,743,520 3.4256 3.400 3.400 3.420 3.380 3.480 1,092,800 3.4256 -2.30%
2015-03-10 0 3.480 3.450 3.480 3.420 3.550 1,535,800 5,349,502 3.4832 3.480 3.450 3.480 3.420 3.550 1,535,800 3.4832 -1.14%
2015-03-09 0 3.520 3.500 3.530 3.400 3.590 3,931,600 13,758,908 3.4996 3.520 3.500 3.530 3.400 3.590 3,931,600 3.4996 -0.56%
2015-03-06 0 3.540 3.530 3.540 3.290 3.560 7,206,800 24,792,532 3.4402 3.540 3.530 3.540 3.290 3.560 7,206,800 3.4402 8.26%
2015-03-05 0 3.270 3.250 3.270 3.250 3.350 1,587,600 5,232,024 3.2956 3.270 3.250 3.270 3.250 3.350 1,587,600 3.2956 -0.91%
2015-03-04 0 3.300 3.300 3.310 3.240 3.350 2,180,400 7,228,144 3.3151 3.300 3.300 3.310 3.240 3.350 2,180,400 3.3151 2.17%
2015-03-03 0 3.230 3.230 3.260 3.210 3.310 1,972,000 6,437,272 3.2643 3.230 3.230 3.260 3.210 3.310 1,972,000 3.2643 -2.42%
2015-03-02 0 3.310 3.310 3.320 3.220 3.330 1,151,200 3,786,480 3.2892 3.310 3.310 3.320 3.220 3.330 1,151,200 3.2892 1.22%
2015-02-27 0 3.270 3.260 3.270 3.260 3.350 1,152,000 3,794,680 3.2940 3.270 3.260 3.270 3.260 3.350 1,152,000 3.2940 -2.39%
2015-02-26 0 3.350 3.350 3.360 3.090 3.430 7,121,200 23,743,044 3.3341 3.350 3.350 3.360 3.090 3.430 7,121,200 3.3341 8.77%
2015-02-25 0 3.080 3.080 3.090 3.010 3.140 784,400 2,422,012 3.0877 3.080 3.080 3.090 3.010 3.140 784,400 3.0877 0.33%
2015-02-24 0 3.070 3.060 3.090 3.050 3.100 287,600 884,268 3.0746 3.070 3.060 3.090 3.050 3.100 287,600 3.0746 0.00%
2015-02-23 0 3.070 3.060 3.080 3.050 3.100 193,600 595,404 3.0754 3.070 3.060 3.080 3.050 3.100 193,600 3.0754 -0.97%
2015-02-18 0 3.100 3.090 3.110 3.030 3.110 340,000 1,047,636 3.0813 3.100 3.090 3.110 3.030 3.110 340,000 3.0813 1.97%
2015-02-17 0 3.040 3.040 3.050 2.990 3.050 584,800 1,769,208 3.0253 3.040 3.040 3.050 2.990 3.050 584,800 3.0253 1.67%
2015-02-16 0 2.990 2.990 3.010 2.960 3.050 722,800 2,167,548 2.9988 2.990 2.990 3.010 2.960 3.050 722,800 2.9988 0.34%
2015-02-13 0 2.980 2.970 2.980 2.940 3.020 591,600 1,763,076 2.9802 2.980 2.970 2.980 2.940 3.020 591,600 2.9802 1.36%
2015-02-12 0 2.940 2.940 2.950 2.940 2.980 585,400 1,727,392 2.9508 2.940 2.940 2.950 2.940 2.980 585,400 2.9508 -0.68%
2015-02-11 0 2.960 2.940 2.960 2.900 3.010 1,094,800 3,242,860 2.9621 2.960 2.940 2.960 2.900 3.010 1,094,800 2.9621 0.34%
2015-02-10 0 2.950 2.950 2.970 2.940 3.010 709,600 2,115,568 2.9814 2.950 2.950 2.970 2.940 3.010 709,600 2.9814 -0.67%
2015-02-09 0 2.970 2.970 2.980 2.950 3.050 1,387,200 4,155,820 2.9958 2.970 2.970 2.980 2.950 3.050 1,387,200 2.9958 -3.26%
2015-02-06 0 3.070 3.050 3.090 3.050 3.100 847,600 2,606,228 3.0748 3.070 3.050 3.090 3.050 3.100 847,600 3.0748 -0.32%
2015-02-05 0 3.080 3.070 3.080 3.070 3.160 687,200 2,120,088 3.0851 3.080 3.070 3.080 3.070 3.160 687,200 3.0851 -0.96%
2015-02-04 0 3.110 3.110 3.130 3.080 3.220 871,200 2,741,012 3.1462 3.110 3.110 3.130 3.080 3.220 871,200 3.1462 -0.32%
2015-02-03 0 3.120 3.110 3.120 3.080 3.140 585,600 1,825,692 3.1176 3.120 3.110 3.120 3.080 3.140 585,600 3.1176 0.32%
2015-02-02 0 3.110 3.100 3.110 3.050 3.160 1,778,000 5,514,176 3.1013 3.110 3.100 3.110 3.050 3.160 1,778,000 3.1013 0.65%
2015-01-30 0 3.090 3.090 3.120 3.080 3.130 360,800 1,118,923 3.1012 3.090 3.090 3.120 3.080 3.130 360,800 3.1012 0.00%
2015-01-29 0 3.090 3.090 3.100 3.070 3.150 809,200 2,498,550 3.0877 3.090 3.090 3.100 3.070 3.150 809,200 3.0877 -1.90%
2015-01-28 0 3.150 3.140 3.150 3.050 3.180 1,754,800 5,512,200 3.1412 3.150 3.140 3.150 3.050 3.180 1,754,800 3.1412 3.28%
2015-01-27 0 3.050 3.050 3.060 3.040 3.110 1,033,200 3,162,972 3.0613 3.050 3.050 3.060 3.040 3.110 1,033,200 3.0613 -1.93%
2015-01-26 0 3.110 3.110 3.130 3.040 3.130 1,579,600 4,868,721 3.0822 3.110 3.110 3.130 3.040 3.130 1,579,600 3.0822 0.97%
2015-01-23 0 3.080 3.080 3.110 3.080 3.200 3,647,950 11,332,000 3.1064 3.080 3.080 3.110 3.080 3.200 3,647,950 3.1064 -1.91%
2015-01-22 0 3.140 3.140 3.150 3.070 3.240 4,516,800 14,305,792 3.1672 3.140 3.140 3.150 3.070 3.240 4,516,800 3.1672 0.32%
2015-01-21 0 3.130 3.130 3.160 3.100 3.200 2,124,800 6,678,000 3.1429 3.130 3.130 3.160 3.100 3.200 2,124,800 3.1429 0.32%
2015-01-20 0 3.120 3.120 3.150 3.100 3.260 1,445,200 4,558,878 3.1545 3.120 3.120 3.150 3.100 3.260 1,445,200 3.1545 0.65%
2015-01-19 0 3.100 3.100 3.110 3.070 3.330 2,457,328 7,707,962 3.1367 3.100 3.100 3.110 3.070 3.330 2,457,328 3.1367 -4.91%
2015-01-16 0 3.260 3.260 3.280 3.230 3.330 702,800 2,302,912 3.2768 3.260 3.260 3.280 3.230 3.330 702,800 3.2768 -3.26%
2015-01-15 0 3.370 3.370 3.390 3.200 3.470 1,598,000 5,297,440 3.3150 3.370 3.370 3.390 3.200 3.470 1,598,000 3.3150 1.20%
2015-01-14 0 3.330 3.330 3.350 3.320 3.460 1,110,800 3,726,864 3.3551 3.330 3.330 3.350 3.320 3.460 1,110,800 3.3551 -3.20%
2015-01-13 0 3.440 3.430 3.440 3.370 3.480 1,134,400 3,892,325 3.4312 3.440 3.430 3.440 3.370 3.480 1,134,400 3.4312 2.08%
2015-01-12 0 3.370 3.370 3.390 3.340 3.530 2,108,800 7,166,391 3.3983 3.370 3.370 3.390 3.340 3.530 2,108,800 3.3983 -3.99%
2015-01-09 0 3.510 3.500 3.540 3.470 3.630 2,581,200 9,176,107 3.5550 3.510 3.500 3.540 3.470 3.630 2,581,200 3.5550 -0.28%
2015-01-08 0 3.520 3.510 3.540 3.510 3.740 2,345,600 8,443,860 3.5999 3.520 3.510 3.540 3.510 3.740 2,345,600 3.5999 -3.30%
2015-01-07 0 3.640 3.630 3.640 3.570 3.830 3,312,800 12,192,862 3.6805 3.640 3.630 3.640 3.570 3.830 3,312,800 3.6805 -0.55%
2015-01-06 0 3.660 3.650 3.670 3.600 3.890 14,740,800 55,198,268 3.7446 3.660 3.650 3.670 3.600 3.890 14,740,800 3.7446 0.83%
2015-01-05 0 3.630 3.620 3.640 2.980 3.780 19,096,000 67,133,680 3.5156 3.630 3.620 3.640 2.980 3.780 19,096,000 3.5156 21.40%
2015-01-02 0 2.990 2.980 3.000 2.930 3.080 1,448,400 4,342,160 2.9979 2.990 2.980 3.000 2.930 3.080 1,448,400 2.9979 -1.97%
2014-12-31 0 3.050 3.040 3.050 3.000 3.110 742,400 2,253,632 3.0356 3.050 3.040 3.050 3.000 3.110 742,400 3.0356 0.99%
2014-12-30 0 3.020 3.010 3.040 3.020 3.170 1,767,200 5,422,065 3.0682 3.020 3.010 3.040 3.020 3.170 1,767,200 3.0682 -5.33%
2014-12-29 0 3.190 3.180 3.200 3.110 3.300 1,774,800 5,691,100 3.2066 3.190 3.180 3.200 3.110 3.300 1,774,800 3.2066 -0.62%
2014-12-24 0 3.210 3.210 3.220 3.150 3.230 985,200 3,160,674 3.2082 3.210 3.210 3.220 3.150 3.230 985,200 3.2082 1.26%
2014-12-23 0 3.170 3.160 3.180 3.080 3.180 850,400 2,675,894 3.1466 3.170 3.160 3.180 3.080 3.180 850,400 3.1466 1.60%
2014-12-22 0 3.120 3.120 3.150 3.050 3.150 1,712,400 5,308,072 3.0998 3.120 3.120 3.150 3.050 3.150 1,712,400 3.0998 0.65%
2014-12-19 0 3.100 3.100 3.150 3.050 3.180 675,200 2,092,096 3.0985 3.100 3.100 3.150 3.050 3.180 675,200 3.0985 0.65%
2014-12-18 0 3.080 3.080 3.100 3.030 3.220 1,123,200 3,497,788 3.1141 3.080 3.080 3.100 3.030 3.220 1,123,200 3.1141 -1.91%
2014-12-17 0 3.140 3.130 3.160 3.100 3.280 1,325,600 4,204,696 3.1719 3.140 3.130 3.160 3.100 3.280 1,325,600 3.1719 -2.79%
2014-12-16 0 3.230 3.210 3.250 3.190 3.340 1,047,600 3,396,212 3.2419 3.230 3.210 3.250 3.190 3.340 1,047,600 3.2419 -2.71%
2014-12-15 0 3.320 3.320 3.350 3.170 3.370 1,099,600 3,617,260 3.2896 3.320 3.320 3.350 3.170 3.370 1,099,600 3.2896 -0.30%
2014-12-12 0 3.330 3.310 3.330 3.200 3.350 1,402,800 4,607,308 3.2844 3.330 3.310 3.330 3.200 3.350 1,402,800 3.2844 3.10%
2014-12-11 0 3.230 3.230 3.260 3.170 3.380 1,478,000 4,867,080 3.2930 3.230 3.230 3.260 3.170 3.380 1,478,000 3.2930 -2.71%
2014-12-10 0 3.320 3.300 3.320 3.110 3.390 2,596,828 8,515,939 3.2794 3.320 3.300 3.320 3.110 3.390 2,596,828 3.2794 6.75%
2014-12-09 0 3.110 3.100 3.140 2.900 3.450 6,340,000 20,657,172 3.2582 3.110 3.100 3.140 2.900 3.450 6,340,000 3.2582 0.97%
2014-12-08 0 3.080 3.070 3.080 3.050 3.400 5,177,600 16,446,724 3.1765 3.080 3.070 3.080 3.050 3.400 5,177,600 3.1765 -8.06%
2014-12-05 0 3.350 3.330 3.340 3.300 3.530 2,717,600 9,196,112 3.3839 3.350 3.330 3.340 3.300 3.530 2,717,600 3.3839 -5.10%
2014-12-04 0 3.530 3.530 3.550 3.360 3.590 2,250,314 7,861,595 3.4936 3.530 3.530 3.550 3.360 3.590 2,250,314 3.4936 2.92%
2014-12-03 0 3.430 3.430 3.450 3.400 3.580 3,026,000 10,451,962 3.4541 3.430 3.430 3.450 3.400 3.580 3,026,000 3.4541 -4.19%
2014-12-02 0 3.580 3.560 3.580 3.470 3.630 2,017,200 7,226,944 3.5827 3.580 3.560 3.580 3.470 3.630 2,017,200 3.5827 2.87%
2014-12-01 0 3.480 3.460 3.490 3.460 3.800 4,906,200 17,398,484 3.5462 3.480 3.460 3.490 3.460 3.800 4,906,200 3.5462 -8.42%
2014-11-28 0 3.800 3.800 3.820 3.690 4.110 5,380,200 20,727,802 3.8526 3.800 3.800 3.820 3.690 4.110 5,380,200 3.8526 -6.86%
2014-11-27 0 4.080 4.080 4.100 4.050 4.190 1,592,000 6,525,192 4.0987 4.080 4.080 4.100 4.050 4.190 1,592,000 4.0987 -1.69%
2014-11-26 0 4.150 4.150 4.170 4.040 4.180 1,830,877 7,565,045 4.1319 4.150 4.150 4.170 4.040 4.180 1,830,877 4.1319 0.00%
2014-11-25 0 4.150 4.110 4.180 4.110 4.250 2,602,000 10,893,628 4.1866 4.150 4.110 4.180 4.110 4.250 2,602,000 4.1866 -0.72%
2014-11-24 0 4.180 4.180 4.200 4.130 4.340 2,982,400 12,558,108 4.2107 4.180 4.180 4.200 4.130 4.340 2,982,400 4.2107 -0.48%
2014-11-21 0 4.200 4.200 4.210 4.130 4.250 2,832,800 11,899,736 4.2007 4.200 4.200 4.210 4.130 4.250 2,832,800 4.2007 1.94%
2014-11-20 0 4.120 4.120 4.130 3.970 4.260 5,962,800 24,687,700 4.1403 4.120 4.120 4.130 3.970 4.260 5,962,800 4.1403 1.73%
2014-11-19 0 4.050 4.050 4.060 4.000 4.390 12,397,200 50,999,293 4.1138 4.050 4.050 4.060 4.000 4.390 12,397,200 4.1138 -3.11%
2014-11-18 0 4.180 4.170 4.200 4.170 4.800 13,068,200 57,004,466 4.3621 4.180 4.170 4.200 4.170 4.800 13,068,200 4.3621 -13.64%
2014-11-17 0 4.840 4.830 4.850 4.710 5.470 9,064,000 45,263,792 4.9938 4.840 4.830 4.850 4.710 5.470 9,064,000 4.9938 -9.53%
2014-11-14 0 5.350 5.360 5.370 5.250 5.500 7,114,600 38,105,128 5.3559 5.350 5.360 5.370 5.250 5.500 7,114,600 5.3559 -2.73%
2014-11-13 0 5.500 5.490 5.500 5.400 5.560 8,377,800 45,928,087 5.4821 5.500 5.490 5.500 5.400 5.560 8,377,800 5.4821 3.00%
2014-11-12 0 5.340 5.340 5.360 5.220 5.600 9,170,400 49,464,648 5.3939 5.340 5.340 5.360 5.220 5.600 9,170,400 5.3939 2.10%
2014-11-11 0 5.230 5.200 5.220 5.150 5.750 20,837,600 114,157,660 5.4784 5.230 5.200 5.220 5.150 5.750 20,837,600 5.4784 -0.38%
2014-11-10 0 5.250 5.240 5.250 4.790 5.450 21,443,600 110,814,401 5.1677 5.250 5.240 5.250 4.790 5.450 21,443,600 5.1677 13.88%
2014-11-07 0 4.610 4.610 4.630 4.530 4.880 3,995,200 18,740,914 4.6909 4.610 4.610 4.630 4.530 4.880 3,995,200 4.6909 0.88%
2014-11-06 0 4.570 4.570 4.580 4.500 4.620 1,113,600 5,091,331 4.5720 4.570 4.570 4.580 4.500 4.620 1,113,600 4.5720 0.66%
2014-11-05 0 4.540 4.500 4.550 4.380 4.660 2,472,000 11,177,038 4.5215 4.540 4.500 4.550 4.380 4.660 2,472,000 4.5215 1.57%
2014-11-04 0 4.470 4.460 4.470 4.380 4.500 1,992,800 8,913,636 4.4729 4.470 4.460 4.470 4.380 4.500 1,992,800 4.4729 2.52%
2014-11-03 0 4.360 4.360 4.370 4.360 4.510 910,800 4,031,944 4.4268 4.360 4.360 4.370 4.360 4.510 910,800 4.4268 -1.13%
2014-10-31 0 4.410 4.410 4.440 4.200 4.500 2,786,800 12,082,867 4.3357 4.410 4.410 4.440 4.200 4.500 2,786,800 4.3357 3.04%
2014-10-30 0 4.280 4.270 4.280 4.220 4.330 920,000 3,924,508 4.2658 4.280 4.270 4.280 4.220 4.330 920,000 4.2658 -0.93%
2014-10-29 0 4.320 4.310 4.320 4.230 4.380 1,242,800 5,335,024 4.2927 4.320 4.310 4.320 4.230 4.380 1,242,800 4.2927 -1.14%
2014-10-28 0 4.370 4.350 4.370 4.130 4.390 3,952,400 16,912,300 4.2790 4.370 4.350 4.370 4.130 4.390 3,952,400 4.2790 2.82%
2014-10-27 0 4.250 4.250 4.260 4.050 4.440 3,992,800 16,848,528 4.2197 4.250 4.250 4.260 4.050 4.440 3,992,800 4.2197 -4.92%
2014-10-24 0 4.470 4.460 4.500 4.400 4.590 932,400 4,218,096 4.5239 4.470 4.460 4.500 4.400 4.590 932,400 4.5239 -0.45%
2014-10-23 0 4.490 4.480 4.500 4.440 4.650 2,526,800 11,377,880 4.5029 4.490 4.480 4.500 4.440 4.650 2,526,800 4.5029 -2.81%
2014-10-22 0 4.620 4.600 4.620 4.570 4.730 1,474,000 6,846,676 4.6450 4.620 4.600 4.620 4.570 4.730 1,474,000 4.6450 0.87%
2014-10-21 0 4.580 4.580 4.600 4.560 4.740 1,956,000 9,064,940 4.6344 4.580 4.580 4.600 4.560 4.740 1,956,000 4.6344 -3.17%
2014-10-20 0 4.730 4.740 4.750 4.690 4.880 1,139,600 5,429,676 4.7645 4.730 4.740 4.750 4.690 4.880 1,139,600 4.7645 -0.63%
2014-10-17 0 4.760 4.760 4.770 4.560 4.850 2,618,800 12,231,160 4.6705 4.760 4.760 4.770 4.560 4.850 2,618,800 4.6705 1.28%
2014-10-16 0 4.700 4.690 4.700 4.680 4.910 3,204,400 15,304,728 4.7762 4.700 4.690 4.700 4.680 4.910 3,204,400 4.7762 -4.86%
2014-10-15 0 4.940 4.940 4.950 4.880 5.040 1,273,600 6,310,752 4.9551 4.940 4.940 4.950 4.880 5.040 1,273,600 4.9551 -1.20%
2014-10-14 0 5.000 5.000 5.010 4.980 5.160 1,126,000 5,692,836 5.0558 5.000 5.000 5.010 4.980 5.160 1,126,000 5.0558 -0.60%
2014-10-13 0 5.030 5.020 5.030 4.880 5.050 2,557,200 12,742,148 4.9829 5.030 5.020 5.030 4.880 5.050 2,557,200 4.9829 -0.59%
2014-10-10 0 5.060 5.060 5.070 5.050 5.170 3,432,400 17,462,764 5.0876 5.060 5.060 5.070 5.050 5.170 3,432,400 5.0876 -3.44%
2014-10-09 0 5.240 5.230 5.240 5.180 5.360 1,617,200 8,513,428 5.2643 5.240 5.230 5.240 5.180 5.360 1,617,200 5.2643 -0.57%
2014-10-08 0 5.270 5.250 5.270 5.030 5.310 2,159,600 11,148,104 5.1621 5.270 5.250 5.270 5.030 5.310 2,159,600 5.1621 1.35%
2014-10-07 0 5.200 5.190 5.200 5.060 5.260 1,110,800 5,766,920 5.1917 5.200 5.190 5.200 5.060 5.260 1,110,800 5.1917 1.36%
2014-10-06 0 5.130 5.140 5.150 4.990 5.180 2,014,400 10,265,416 5.0960 5.130 5.140 5.150 4.990 5.180 2,014,400 5.0960 4.27%
2014-10-03 0 4.920 4.910 4.930 4.730 4.990 2,706,400 13,104,476 4.8420 4.920 4.910 4.930 4.730 4.990 2,706,400 4.8420 -1.20%
2014-09-30 0 4.980 4.940 4.980 4.910 5.080 4,471,200 22,284,942 4.9841 4.980 4.940 4.980 4.910 5.080 4,471,200 4.9841 -2.35%
2014-09-29 0 5.100 5.100 5.110 5.000 5.420 6,374,800 32,820,340 5.1485 5.100 5.100 5.110 5.000 5.420 6,374,800 5.1485 -6.42%
2014-09-26 0 5.450 5.440 5.460 5.280 5.530 3,737,600 20,199,508 5.4044 5.450 5.440 5.460 5.280 5.530 3,737,600 5.4044 1.11%
2014-09-25 0 5.390 5.370 5.390 5.360 5.650 4,668,000 25,805,092 5.5281 5.390 5.370 5.390 5.360 5.650 4,668,000 5.5281 -2.18%
2014-09-24 0 5.510 5.500 5.510 5.250 5.520 4,628,000 25,017,940 5.4058 5.510 5.500 5.510 5.250 5.520 4,628,000 5.4058 2.80%
2014-09-23 0 5.360 5.350 5.360 5.300 5.440 3,316,800 17,749,940 5.3515 5.360 5.350 5.360 5.300 5.440 3,316,800 5.3515 -1.47%
2014-09-22 0 5.440 5.430 5.440 5.230 5.580 6,342,400 34,508,752 5.4410 5.440 5.430 5.440 5.230 5.580 6,342,400 5.4410 1.87%
2014-09-19 0 5.340 5.350 5.360 5.240 5.550 9,624,000 51,740,404 5.3762 5.340 5.350 5.360 5.240 5.550 9,624,000 5.3762 -1.84%
2014-09-18 0 5.440 5.430 5.440 4.850 5.450 15,416,000 81,811,712 5.3069 5.440 5.430 5.440 4.850 5.450 15,416,000 5.3069 10.57%
2014-09-17 0 4.920 4.880 4.920 4.840 5.050 6,201,600 30,880,952 4.9795 4.920 4.880 4.920 4.840 5.050 6,201,600 4.9795 2.93%
2014-09-16 0 4.780 4.780 4.800 4.770 5.210 4,882,800 24,029,284 4.9212 4.780 4.780 4.800 4.770 5.210 4,882,800 4.9212 -7.72%
2014-09-15 0 5.180 5.170 5.180 5.050 5.270 10,848,800 56,145,352 5.1753 5.180 5.170 5.180 5.050 5.270 10,848,800 5.1753 2.57%
2014-09-12 0 5.050 5.040 5.050 4.730 5.120 14,043,200 70,228,264 5.0009 5.050 5.040 5.050 4.730 5.120 14,043,200 5.0009 6.77%
2014-09-11 0 4.730 4.700 4.730 4.680 4.800 1,661,512 7,864,581 4.7334 4.730 4.700 4.730 4.680 4.800 1,661,512 4.7334 -0.21%
2014-09-10 0 4.740 4.710 4.740 4.680 4.880 3,283,688 15,655,212 4.7676 4.740 4.710 4.740 4.680 4.880 3,283,688 4.7676 0.21%
2014-09-08 0 4.730 4.710 4.740 4.630 4.780 1,226,400 5,793,168 4.7237 4.730 4.710 4.740 4.630 4.780 1,226,400 4.7237 1.07%
2014-09-05 0 4.680 4.670 4.680 4.580 4.700 2,406,000 11,197,506 4.6540 4.680 4.670 4.680 4.580 4.700 2,406,000 4.6540 -0.64%
2014-09-04 0 4.710 4.700 4.720 4.590 4.730 2,958,000 13,796,292 4.6641 4.710 4.700 4.720 4.590 4.730 2,958,000 4.6641 0.86%
2014-09-03 0 4.670 4.670 4.680 4.550 4.720 3,614,000 16,840,156 4.6597 4.670 4.670 4.680 4.550 4.720 3,614,000 4.6597 1.52%
2014-09-02 0 4.600 4.580 4.600 4.300 4.630 4,414,000 19,894,221 4.5071 4.600 4.580 4.600 4.300 4.630 4,414,000 4.5071 6.73%
2014-09-01 0 4.310 4.300 4.320 4.200 4.350 1,070,000 4,584,372 4.2845 4.310 4.300 4.320 4.200 4.350 1,070,000 4.2845 1.65%
2014-08-29 0 4.240 4.220 4.240 4.120 4.260 1,951,300 8,195,401 4.2000 4.240 4.220 4.240 4.120 4.260 1,951,300 4.2000 0.24%
2014-08-28 0 4.230 4.230 4.240 4.020 4.360 3,834,800 16,059,825 4.1879 4.230 4.230 4.240 4.020 4.360 3,834,800 4.1879 0.00%
2014-08-27 0 4.230 4.210 4.240 4.210 4.400 2,714,800 11,600,728 4.2731 4.230 4.210 4.240 4.210 4.400 2,714,800 4.2731 -3.64%
2014-08-26 0 4.390 4.380 4.390 4.260 4.390 2,642,800 11,388,880 4.3094 4.390 4.380 4.390 4.260 4.390 2,642,800 4.3094 2.57%
2014-08-25 0 4.280 4.270 4.290 4.260 4.450 4,901,600 21,085,840 4.3018 4.280 4.270 4.290 4.260 4.450 4,901,600 4.3018 -4.04%
2014-08-22 0 4.460 4.450 4.460 4.450 4.570 2,364,400 10,635,172 4.4980 4.460 4.450 4.460 4.450 4.570 2,364,400 4.4980 -0.45%
2014-08-21 0 4.480 4.490 4.500 4.390 4.560 3,314,400 14,790,204 4.4624 4.480 4.490 4.500 4.390 4.560 3,314,400 4.4624 -2.40%
2014-08-20 0 4.590 4.590 4.600 4.570 4.700 3,826,000 17,652,584 4.6138 4.590 4.590 4.600 4.570 4.700 3,826,000 4.6138 -1.71%
2014-08-19 0 4.670 4.650 4.670 4.560 4.700 5,363,200 24,833,048 4.6303 4.670 4.650 4.670 4.560 4.700 5,363,200 4.6303 -0.21%
2014-08-18 0 4.680 4.680 4.690 4.640 4.800 4,683,200 21,959,752 4.6890 4.680 4.680 4.690 4.640 4.800 4,683,200 4.6890 -1.06%
2014-08-15 0 4.730 4.730 4.740 4.720 4.980 4,093,600 19,804,912 4.8380 4.730 4.730 4.740 4.720 4.980 4,093,600 4.8380 -3.07%
2014-08-14 0 4.880 4.850 4.900 4.760 5.020 6,555,600 32,303,126 4.9276 4.880 4.850 4.900 4.760 5.020 6,555,600 4.9276 2.09%
2014-08-13 0 4.780 4.760 4.800 4.690 4.850 3,829,700 18,252,041 4.7659 4.780 4.760 4.800 4.690 4.850 3,829,700 4.7659 1.49%
2014-08-12 0 4.710 4.700 4.730 4.660 4.770 2,348,400 11,082,676 4.7192 4.710 4.700 4.730 4.660 4.770 2,348,400 4.7192 -0.21%
2014-08-11 0 4.720 4.710 4.730 4.700 4.790 1,656,000 7,858,776 4.7456 4.720 4.710 4.730 4.700 4.790 1,656,000 4.7456 1.07%
2014-08-08 0 4.670 4.670 4.680 4.640 4.750 1,879,600 8,813,952 4.6893 4.670 4.670 4.680 4.640 4.750 1,879,600 4.6893 -0.21%
2014-08-07 0 4.680 4.680 4.700 4.670 4.860 2,142,800 10,148,932 4.7363 4.680 4.680 4.700 4.670 4.860 2,142,800 4.7363 -3.11%
2014-08-06 0 4.830 4.830 4.850 4.750 4.910 3,317,200 15,965,044 4.8128 4.830 4.830 4.850 4.750 4.910 3,317,200 4.8128 -0.62%
2014-08-05 0 4.860 4.860 4.880 4.530 4.880 9,382,400 44,980,208 4.7941 4.860 4.860 4.880 4.530 4.880 9,382,400 4.7941 6.11%
2014-08-04 0 4.580 4.580 4.590 4.480 4.640 2,916,400 13,323,512 4.5685 4.580 4.580 4.590 4.480 4.640 2,916,400 4.5685 1.33%
2014-08-01 0 4.520 4.510 4.530 4.500 4.680 3,853,600 17,575,190 4.5607 4.520 4.510 4.530 4.500 4.680 3,853,600 4.5607 -4.03%
2014-07-31 0 4.710 4.710 4.720 4.610 4.800 2,994,800 14,057,264 4.6939 4.710 4.710 4.720 4.610 4.800 2,994,800 4.6939 0.43%
2014-07-30 0 4.690 4.660 4.670 4.670 4.990 5,062,800 24,591,760 4.8573 4.690 4.660 4.670 4.670 4.990 5,062,800 4.8573 -3.70%
2014-07-29 0 4.870 4.850 4.880 4.860 4.940 2,731,600 13,338,044 4.8829 4.870 4.850 4.880 4.860 4.940 2,731,600 4.8829 -0.61%
2014-07-28 0 4.900 4.890 4.900 4.780 5.030 6,459,600 31,843,880 4.9297 4.900 4.890 4.900 4.780 5.030 6,459,600 4.9297 1.03%
2014-07-25 0 4.850 4.840 4.850 4.720 4.900 5,805,200 28,023,254 4.8273 4.850 4.840 4.850 4.720 4.900 5,805,200 4.8273 1.46%
2014-07-24 0 4.780 4.730 4.780 4.720 4.860 3,584,000 17,066,680 4.7619 4.780 4.730 4.780 4.720 4.860 3,584,000 4.7619 0.00%
2014-07-23 0 4.780 4.760 4.780 4.580 4.820 8,832,800 41,602,144 4.7100 4.780 4.760 4.780 4.580 4.820 8,832,800 4.7100 4.82%
2014-07-22 0 4.560 4.560 4.570 4.450 4.650 4,270,400 19,524,984 4.5722 4.560 4.560 4.570 4.450 4.650 4,270,400 4.5722 1.33%
2014-07-21 0 4.500 4.510 4.520 4.400 4.810 7,978,400 36,302,308 4.5501 4.500 4.510 4.520 4.400 4.810 7,978,400 4.5501 -4.86%
2014-07-18 0 4.730 4.700 4.730 4.600 4.820 5,375,600 25,438,860 4.7323 4.730 4.700 4.730 4.600 4.820 5,375,600 4.7323 -0.21%
2014-07-17 0 4.740 4.740 4.750 4.610 4.900 8,416,400 40,401,768 4.8004 4.740 4.740 4.750 4.610 4.900 8,416,400 4.8004 0.64%
2014-07-16 0 4.710 4.700 4.710 4.650 5.100 14,454,000 69,441,980 4.8043 4.710 4.700 4.710 4.650 5.100 14,454,000 4.8043 -7.10%
2014-07-15 0 5.070 5.060 5.070 4.790 5.150 16,145,800 80,454,540 4.9830 5.070 5.060 5.070 4.790 5.150 16,145,800 4.9830 2.84%
2014-07-14 0 4.930 4.910 4.920 4.380 4.950 14,144,800 67,199,848 4.7509 4.930 4.910 4.920 4.380 4.950 14,144,800 4.7509 10.54%
2014-07-11 0 4.460 4.460 4.470 4.310 4.530 8,653,200 38,573,388 4.4577 4.460 4.460 4.470 4.310 4.530 8,653,200 4.4577 2.76%
2014-07-10 0 4.340 4.330 4.340 4.180 4.350 8,673,516 37,107,892 4.2783 4.340 4.330 4.340 4.180 4.350 8,673,516 4.2783 3.83%
2014-07-09 0 4.180 4.160 4.180 3.970 4.340 10,444,800 43,606,544 4.1750 4.180 4.160 4.180 3.970 4.340 10,444,800 4.1750 2.20%
2014-07-08 0 4.090 4.060 4.090 3.950 4.150 7,402,000 30,122,264 4.0695 4.090 4.060 4.090 3.950 4.150 7,402,000 4.0695 0.25%
2014-07-07 0 4.080 4.080 4.090 3.710 4.090 15,417,600 60,837,076 3.9459 4.080 4.080 4.090 3.710 4.090 15,417,600 3.9459 8.51%
2014-07-04 0 3.760 3.750 3.770 3.640 3.830 6,596,162 24,665,531 3.7394 3.760 3.750 3.770 3.640 3.830 6,596,162 3.7394 0.80%
2014-07-03 0 3.730 3.730 3.740 3.650 3.800 3,805,600 14,180,652 3.7263 3.730 3.730 3.740 3.650 3.800 3,805,600 3.7263 -0.27%
2014-07-02 0 3.740 3.730 3.740 3.460 3.800 7,670,000 28,497,404 3.7154 3.740 3.730 3.740 3.460 3.800 7,670,000 3.7154 6.25%
2014-06-30 0 3.520 3.510 3.530 3.500 3.650 4,134,800 14,647,788 3.5426 3.520 3.510 3.530 3.500 3.650 4,134,800 3.5426 -1.95%
2014-06-27 0 3.590 3.580 3.610 3.540 3.730 6,196,400 22,350,864 3.6071 3.590 3.580 3.610 3.540 3.730 6,196,400 3.6071 -3.75%
2014-06-26 0 3.730 3.730 3.740 3.730 3.850 4,280,800 16,150,112 3.7727 3.730 3.730 3.740 3.730 3.850 4,280,800 3.7727 -1.32%
2014-06-25 0 3.780 3.740 3.790 3.710 3.920 5,510,800 20,890,708 3.7909 3.780 3.740 3.790 3.710 3.920 5,510,800 3.7909 -0.79%
2014-06-24 0 3.810 3.790 3.800 3.650 3.890 9,296,400 35,383,736 3.8062 3.810 3.790 3.800 3.650 3.890 9,296,400 3.8062 3.53%
2014-06-23 0 3.680 3.670 3.690 3.540 3.890 18,596,800 69,442,976 3.7341 3.680 3.670 3.690 3.540 3.890 18,596,800 3.7341 3.08%
2014-06-20 0 3.570 3.560 3.570 3.450 3.640 8,443,200 30,124,568 3.5679 3.570 3.560 3.570 3.450 3.640 8,443,200 3.5679 4.08%
2014-06-19 0 3.430 3.400 3.450 3.360 3.630 9,724,400 33,997,436 3.4961 3.430 3.400 3.450 3.360 3.630 9,724,400 3.4961 -0.58%
2014-06-18 0 3.450 3.450 3.460 3.200 3.560 12,980,400 44,702,288 3.4438 3.450 3.450 3.460 3.200 3.560 12,980,400 3.4438 6.48%
2014-06-17 0 3.240 3.240 3.250 3.240 3.600 13,531,600 46,073,884 3.4049 3.240 3.240 3.250 3.240 3.600 13,531,600 3.4049 -8.47%
2014-06-16 0 3.540 3.600 3.610 2.990 3.600 32,290,400 106,825,338 3.3083 3.540 3.600 3.610 2.990 3.600 32,290,400 3.3083 20.00%
2014-06-13 0 2.950 2.960 2.970 2.940 3.150 13,047,600 39,658,896 3.0396 2.950 2.960 2.970 2.940 3.150 13,047,600 3.0396 -1.01%
2014-06-12 0 2.980 2.970 2.990 2.710 3.010 11,908,800 34,054,228 2.8596 2.980 2.970 2.990 2.710 3.010 11,908,800 2.8596 6.81%
2014-06-11 0 2.790 2.780 2.790 2.570 2.870 5,521,600 15,085,696 2.7321 2.790 2.780 2.790 2.570 2.870 5,521,600 2.7321 7.31%
2014-06-10 0 2.600 2.590 2.600 2.540 2.620 1,123,600 2,911,060 2.5908 2.600 2.590 2.600 2.540 2.620 1,123,600 2.5908 1.96%
2014-06-09 0 2.550 2.540 2.550 2.530 2.590 925,200 2,354,216 2.5445 2.550 2.540 2.550 2.530 2.590 925,200 2.5445 0.39%
2014-06-06 0 2.540 2.540 2.560 2.520 2.600 644,000 1,649,108 2.5607 2.540 2.540 2.560 2.520 2.600 644,000 2.5607 -0.78%
2014-06-05 0 2.560 2.560 2.570 2.530 2.590 989,600 2,519,520 2.5460 2.560 2.560 2.570 2.530 2.590 989,600 2.5460 -0.78%
2014-06-04 0 2.580 2.580 2.590 2.520 2.620 1,765,600 4,547,540 2.5756 2.580 2.580 2.590 2.520 2.620 1,765,600 2.5756 1.18%
2014-06-03 0 2.550 2.540 2.550 2.520 2.580 790,000 2,013,264 2.5484 2.550 2.540 2.550 2.520 2.580 790,000 2.5484 0.79%
2014-05-30 0 2.530 2.530 2.540 2.450 2.570 2,197,600 5,548,348 2.5247 2.530 2.530 2.540 2.450 2.570 2,197,600 2.5247 3.27%
2014-05-29 0 2.450 2.430 2.460 2.410 2.490 534,800 1,303,568 2.4375 2.450 2.430 2.460 2.410 2.490 534,800 2.4375 -1.21%
2014-05-28 0 2.480 2.480 2.500 2.410 2.510 741,200 1,836,088 2.4772 2.480 2.480 2.500 2.410 2.510 741,200 2.4772 2.06%
2014-05-27 0 2.430 2.430 2.450 2.400 2.530 876,800 2,161,796 2.4656 2.430 2.430 2.450 2.400 2.530 876,800 2.4656 -3.19%
2014-05-26 0 2.510 2.510 2.530 2.480 2.590 1,087,600 2,766,100 2.5433 2.510 2.510 2.530 2.480 2.590 1,087,600 2.5433 -0.40%
2014-05-23 0 2.520 2.510 2.520 2.500 2.550 546,400 1,379,924 2.5255 2.520 2.510 2.520 2.500 2.550 546,400 2.5255 -1.56%
2014-05-22 0 2.560 2.550 2.560 2.520 2.590 1,280,400 3,285,688 2.5661 2.560 2.550 2.560 2.520 2.590 1,280,400 2.5661 1.59%
2014-05-21 0 2.520 2.500 2.520 2.460 2.570 2,961,600 7,471,760 2.5229 2.520 2.500 2.520 2.460 2.570 2,961,600 2.5229 2.44%
2014-05-20 0 2.460 2.450 2.460 2.420 2.660 7,809,600 19,519,980 2.4995 2.460 2.450 2.460 2.420 2.660 7,809,600 2.4995 -7.52%
2014-05-19 0 2.660 2.650 2.680 2.550 2.720 4,467,600 11,891,516 2.6617 2.660 2.650 2.680 2.550 2.720 4,467,600 2.6617 1.92%
2014-05-16 0 2.610 2.600 2.620 2.450 2.680 9,438,800 24,339,504 2.5787 2.610 2.600 2.620 2.450 2.680 9,438,800 2.5787 6.10%
2014-05-15 0 2.460 2.460 2.480 2.260 2.470 3,861,600 9,303,816 2.4093 2.460 2.460 2.480 2.260 2.470 3,861,600 2.4093 6.49%
2014-05-14 0 2.310 2.310 2.330 2.270 2.380 618,400 1,421,324 2.2984 2.310 2.310 2.330 2.270 2.380 618,400 2.2984 -1.28%
2014-05-13 0 2.340 2.340 2.350 2.240 2.440 3,226,000 7,595,340 2.3544 2.340 2.340 2.350 2.240 2.440 3,226,000 2.3544 5.88%
2014-05-12 0 2.210 2.200 2.210 2.150 2.240 1,226,800 2,705,424 2.2053 2.210 2.200 2.210 2.150 2.240 1,226,800 2.2053 2.79%
2014-05-09 0 2.150 2.150 2.160 2.100 2.170 792,400 1,699,272 2.1445 2.150 2.150 2.160 2.100 2.170 792,400 2.1445 1.42%
2014-05-08 0 2.120 2.110 2.140 2.090 2.160 1,079,600 2,296,892 2.1275 2.120 2.110 2.140 2.090 2.160 1,079,600 2.1275 -0.93%
2014-05-07 0 2.140 2.120 2.140 2.120 2.250 1,146,800 2,466,602 2.1509 2.140 2.120 2.140 2.120 2.250 1,146,800 2.1509 -3.17%
2014-05-05 0 2.210 2.210 2.220 2.100 2.250 1,311,200 2,893,264 2.2066 2.210 2.210 2.220 2.100 2.250 1,311,200 2.2066 2.31%
2014-05-02 0 2.160 2.150 2.160 2.120 2.240 1,065,600 2,305,508 2.1636 2.160 2.150 2.160 2.120 2.240 1,065,600 2.1636 0.93%
2014-04-30 0 2.140 2.130 2.140 2.080 2.340 2,608,800 5,785,628 2.2177 2.140 2.130 2.140 2.080 2.340 2,608,800 2.2177 0.94%
2014-04-29 0 2.120 2.090 2.120 2.060 2.130 723,200 1,505,160 2.0813 2.120 2.090 2.120 2.060 2.130 723,200 2.0813 0.95%
2014-04-28 0 2.100 2.090 2.100 2.050 2.230 2,291,600 4,824,884 2.1055 2.100 2.090 2.100 2.050 2.230 2,291,600 2.1055 -6.67%
2014-04-25 0 2.250 2.240 2.250 2.230 2.340 1,017,600 2,308,512 2.2686 2.250 2.240 2.250 2.230 2.340 1,017,600 2.2686 -2.17%
2014-04-24 0 2.300 2.280 2.300 2.180 2.380 1,126,000 2,616,432 2.3237 2.300 2.280 2.300 2.180 2.380 1,126,000 2.3237 0.00%
2014-04-23 0 2.300 2.280 2.300 2.240 2.330 644,800 1,469,732 2.2794 2.300 2.280 2.300 2.240 2.330 644,800 2.2794 -0.43%
2014-04-22 0 2.310 2.310 2.320 2.310 2.400 1,491,600 3,513,252 2.3554 2.310 2.310 2.320 2.310 2.400 1,491,600 2.3554 -2.94%
2014-04-17 0 2.380 2.370 2.380 2.330 2.390 917,300 2,157,632 2.3522 2.380 2.370 2.380 2.330 2.390 917,300 2.3522 1.71%
2014-04-16 0 2.340 2.320 2.350 2.320 2.450 2,142,000 5,057,040 2.3609 2.340 2.320 2.350 2.320 2.450 2,142,000 2.3609 -2.50%
2014-04-15 0 2.400 2.380 2.410 2.360 2.790 3,596,000 8,842,102 2.4589 2.400 2.380 2.410 2.360 2.790 3,596,000 2.4589 -7.69%
2014-04-14 0 2.600 2.590 2.600 2.540 2.750 4,206,800 11,115,088 2.6422 2.600 2.590 2.600 2.540 2.750 4,206,800 2.6422 0.39%
2014-04-11 0 2.590 2.590 2.600 2.530 3.030 32,556,000 90,038,816 2.7657 2.590 2.590 2.600 2.530 3.030 32,556,000 2.7657 -5.82%
2014-04-10 0 2.750 2.740 2.750 2.010 3.010 44,691,200 119,722,752 2.6789 2.750 2.740 2.750 2.010 3.010 44,691,200 2.6789 36.14%
2014-04-09 0 2.020 2.000 2.020 1.980 2.020 278,400 556,704 1.9997 2.020 2.000 2.020 1.980 2.020 278,400 1.9997 0.00%
2014-04-08 0 2.020 2.000 2.040 1.950 2.030 558,800 1,107,340 1.9816 2.020 2.000 2.040 1.950 2.030 558,800 1.9816 1.51%
2014-04-07 0 1.990 1.970 2.000 1.920 2.000 204,800 404,960 1.9773 1.990 1.970 2.000 1.920 2.000 204,800 1.9773 -0.50%
2014-04-04 0 2.000 2.000 2.020 1.990 2.040 405,200 812,040 2.0040 2.000 2.000 2.020 1.990 2.040 405,200 2.0040 -0.50%
2014-04-03 0 2.010 2.000 2.010 1.890 2.060 1,373,600 2,737,544 1.9930 2.010 2.000 2.010 1.890 2.060 1,373,600 1.9930 4.15%
2014-04-02 0 1.930 1.930 1.940 1.880 1.930 902,000 1,723,716 1.9110 1.930 1.930 1.940 1.880 1.930 902,000 1.9110 1.05%
2014-04-01 0 1.910 1.910 1.920 1.850 2.020 1,612,800 3,093,460 1.9181 1.910 1.910 1.920 1.850 2.020 1,612,800 1.9181 -5.91%
2014-03-31 1 - - - - - 0 0 - 2.030 - - - - 0 - 0.00%
2014-03-28 0 2.030 2.000 2.030 1.960 2.030 664,000 1,320,864 1.9893 2.030 2.000 2.030 1.960 2.030 664,000 1.9893 -0.49%
2014-03-27 0 2.040 2.010 2.040 1.980 2.060 1,034,000 2,078,956 2.0106 2.040 2.010 2.040 1.980 2.060 1,034,000 2.0106 -0.97%
2014-03-26 0 2.060 2.060 2.070 2.020 2.140 3,954,000 8,137,360 2.0580 2.060 2.060 2.070 2.020 2.140 3,954,000 2.0580 -3.74%
2014-03-25 0 2.140 2.140 2.150 2.080 2.170 2,928,400 6,295,496 2.1498 2.140 2.140 2.150 2.080 2.170 2,928,400 2.1498 1.42%
2014-03-24 0 2.110 2.080 2.110 2.070 2.120 379,000 794,162 2.0954 2.110 2.080 2.110 2.070 2.120 379,000 2.0954 1.44%
2014-03-21 0 2.080 2.080 2.090 2.050 2.140 639,200 1,327,836 2.0773 2.080 2.080 2.090 2.050 2.140 639,200 2.0773 0.48%
2014-03-20 0 2.070 2.060 2.070 2.050 2.080 344,400 709,796 2.0610 2.070 2.060 2.070 2.050 2.080 344,400 2.0610 -0.48%
2014-03-19 0 2.080 2.070 2.090 2.050 2.100 741,200 1,531,220 2.0659 2.080 2.070 2.090 2.050 2.100 741,200 2.0659 0.00%
2014-03-18 0 2.080 2.060 2.080 2.050 2.080 32,400 66,720 2.0593 2.080 2.060 2.080 2.050 2.080 32,400 2.0593 0.97%
2014-03-17 0 2.060 2.040 2.070 2.000 2.070 1,090,800 2,211,392 2.0273 2.060 2.040 2.070 2.000 2.070 1,090,800 2.0273 1.98%
2014-03-14 0 2.020 2.020 2.030 2.000 2.040 868,000 1,754,148 2.0209 2.020 2.020 2.030 2.000 2.040 868,000 2.0209 -0.98%
2014-03-13 0 2.040 2.030 2.050 2.010 2.060 341,800 698,452 2.0435 2.040 2.030 2.050 2.010 2.060 341,800 2.0435 0.49%
2014-03-12 0 2.030 2.020 2.030 2.030 2.050 641,200 1,306,876 2.0382 2.030 2.020 2.030 2.030 2.050 641,200 2.0382 -0.49%
2014-03-11 0 2.040 2.040 2.060 2.020 2.090 714,400 1,462,996 2.0479 2.040 2.040 2.060 2.020 2.090 714,400 2.0479 -1.45%
2014-03-10 0 2.070 2.070 2.080 2.030 2.160 1,196,200 2,493,860 2.0848 2.070 2.070 2.080 2.030 2.160 1,196,200 2.0848 -4.17%
2014-03-07 0 2.160 2.150 2.170 2.150 2.220 2,017,200 4,393,012 2.1778 2.160 2.150 2.170 2.150 2.220 2,017,200 2.1778 -1.37%
2014-03-06 0 2.190 2.180 2.190 2.060 2.240 3,844,400 8,388,392 2.1820 2.190 2.180 2.190 2.060 2.240 3,844,400 2.1820 3.30%
2014-03-05 0 2.120 2.120 2.130 2.100 2.130 1,691,600 3,567,068 2.1087 2.120 2.120 2.130 2.100 2.130 1,691,600 2.1087 2.42%
2014-03-04 0 2.070 2.060 2.080 2.050 2.100 1,028,400 2,122,756 2.0641 2.070 2.060 2.080 2.050 2.100 1,028,400 2.0641 -0.48%
2014-03-03 0 2.080 2.080 2.100 2.070 2.130 2,337,200 4,896,592 2.0951 2.080 2.080 2.100 2.070 2.130 2,337,200 2.0951 -2.35%
2014-02-28 0 2.130 2.120 2.130 2.080 2.300 9,961,600 21,437,728 2.1520 2.130 2.120 2.130 2.080 2.300 9,961,600 2.1520 -6.99%
2014-02-27 0 2.290 2.290 2.300 2.260 2.330 1,725,600 3,961,632 2.2958 2.290 2.290 2.300 2.260 2.330 1,725,600 2.2958 -0.43%
2014-02-26 0 2.300 2.290 2.300 2.240 2.320 806,000 1,847,408 2.2921 2.300 2.290 2.300 2.240 2.320 806,000 2.2921 -1.71%
2014-02-25 0 2.340 2.330 2.340 2.310 2.350 1,280,800 2,989,992 2.3345 2.340 2.330 2.340 2.310 2.350 1,280,800 2.3345 0.86%
2014-02-24 0 2.320 2.320 2.330 2.320 2.370 868,000 2,032,648 2.3418 2.320 2.320 2.330 2.320 2.370 868,000 2.3418 -2.52%
2014-02-21 0 2.380 2.370 2.400 2.350 2.450 731,893 1,751,642 2.3933 2.380 2.370 2.400 2.350 2.450 731,893 2.3933 -4.03%
2014-02-20 0 2.480 2.480 2.500 2.460 2.530 546,800 1,360,236 2.4876 2.480 2.480 2.500 2.460 2.530 546,800 2.4876 0.00%
2014-02-19 0 2.480 2.460 2.480 2.440 2.500 2,074,000 5,116,012 2.4667 2.480 2.460 2.480 2.440 2.500 2,074,000 2.4667 2.48%
2014-02-18 0 2.420 2.400 2.420 2.380 2.460 680,000 1,638,896 2.4101 2.420 2.400 2.420 2.380 2.460 680,000 2.4101 -1.63%
2014-02-17 0 2.460 2.440 2.460 2.390 2.480 1,199,600 2,935,572 2.4471 2.460 2.440 2.460 2.390 2.480 1,199,600 2.4471 1.65%
2014-02-14 0 2.420 2.410 2.420 2.400 2.470 1,320,000 3,197,968 2.4227 2.420 2.410 2.420 2.400 2.470 1,320,000 2.4227 -1.22%
2014-02-13 0 2.450 2.450 2.460 2.450 2.490 759,200 1,874,988 2.4697 2.450 2.450 2.460 2.450 2.490 759,200 2.4697 -1.21%
2014-02-12 0 2.480 2.470 2.480 2.440 2.510 765,200 1,894,452 2.4758 2.480 2.470 2.480 2.440 2.510 765,200 2.4758 2.48%
2014-02-11 0 2.420 2.420 2.440 2.390 2.430 912,800 2,195,124 2.4048 2.420 2.420 2.440 2.390 2.430 912,800 2.4048 1.68%
2014-02-10 0 2.380 2.370 2.390 2.360 2.410 625,600 1,490,964 2.3833 2.380 2.370 2.390 2.360 2.410 625,600 2.3833 1.71%
2014-02-07 0 2.340 2.340 2.360 2.320 2.390 1,370,074 3,224,089 2.3532 2.340 2.340 2.360 2.320 2.390 1,370,074 2.3532 0.86%
2014-02-06 0 2.320 2.340 2.360 2.290 2.360 684,000 1,582,912 2.3142 2.320 2.340 2.360 2.290 2.360 684,000 2.3142 -0.85%
2014-02-05 0 2.340 2.340 2.400 2.300 2.400 277,600 651,948 2.3485 2.340 2.340 2.400 2.300 2.400 277,600 2.3485 -0.43%
2014-02-04 0 2.350 2.330 2.350 2.280 2.420 956,800 2,235,952 2.3369 2.350 2.330 2.350 2.280 2.420 956,800 2.3369 -4.08%
2014-01-30 0 2.450 2.450 2.480 2.450 2.550 1,884,400 4,674,628 2.4807 2.450 2.450 2.480 2.450 2.550 1,884,400 2.4807 -7.55%
2014-01-29 0 2.650 2.630 2.660 2.600 2.670 172,400 454,400 2.6357 2.650 2.630 2.660 2.600 2.670 172,400 2.6357 0.76%
2014-01-28 0 2.630 2.630 2.660 2.600 2.660 894,000 2,355,400 2.6347 2.630 2.630 2.660 2.600 2.660 894,000 2.6347 0.77%
2014-01-27 0 2.610 2.590 2.610 2.520 2.610 1,198,400 3,054,648 2.5489 2.610 2.590 2.610 2.520 2.610 1,198,400 2.5489 -0.38%
2014-01-24 0 2.620 2.600 2.620 2.600 2.640 1,006,000 2,626,528 2.6109 2.620 2.600 2.620 2.600 2.640 1,006,000 2.6109 -0.76%
2014-01-23 0 2.640 2.630 2.640 2.630 2.710 1,410,400 3,761,380 2.6669 2.640 2.630 2.640 2.630 2.710 1,410,400 2.6669 -3.65%
2014-01-22 0 2.740 2.710 2.740 2.690 2.780 1,218,400 3,343,080 2.7438 2.740 2.710 2.740 2.690 2.780 1,218,400 2.7438 -0.36%
2014-01-21 0 2.750 2.700 2.760 2.710 2.780 740,000 2,028,260 2.7409 2.750 2.700 2.760 2.710 2.780 740,000 2.7409 0.36%
2014-01-20 0 2.740 2.710 2.740 2.690 2.740 555,600 1,508,524 2.7151 2.740 2.710 2.740 2.690 2.740 555,600 2.7151 0.37%
2014-01-17 0 2.730 2.710 2.740 2.720 2.790 977,600 2,692,180 2.7539 2.730 2.710 2.740 2.720 2.790 977,600 2.7539 -1.09%
2014-01-16 0 2.760 2.750 2.760 2.710 2.800 2,775,200 7,666,872 2.7626 2.760 2.750 2.760 2.710 2.800 2,775,200 2.7626 1.47%
2014-01-15 0 2.720 2.710 2.720 2.680 2.790 1,274,600 3,462,126 2.7162 2.720 2.710 2.720 2.680 2.790 1,274,600 2.7162 0.37%
2014-01-14 0 2.710 2.710 2.720 2.690 2.810 1,306,400 3,604,452 2.7591 2.710 2.710 2.720 2.690 2.810 1,306,400 2.7591 -1.81%
2014-01-13 0 2.760 2.750 2.780 2.660 2.770 1,832,000 4,966,556 2.7110 2.760 2.750 2.780 2.660 2.770 1,832,000 2.7110 2.22%
2014-01-10 0 2.700 2.700 2.730 2.650 2.780 1,711,600 4,633,172 2.7069 2.700 2.700 2.730 2.650 2.780 1,711,600 2.7069 -3.57%
2014-01-09 0 2.800 2.790 2.800 2.770 2.840 1,177,200 3,313,424 2.8147 2.800 2.790 2.800 2.770 2.840 1,177,200 2.8147 0.72%
2014-01-08 0 2.780 2.770 2.780 2.750 2.820 1,496,400 4,177,772 2.7919 2.780 2.770 2.780 2.750 2.820 1,496,400 2.7919 0.36%
2014-01-07 0 2.770 2.760 2.770 2.720 2.820 741,600 2,059,372 2.7769 2.770 2.760 2.770 2.720 2.820 741,600 2.7769 -0.72%
2014-01-06 0 2.790 2.780 2.790 2.730 2.800 1,194,000 3,302,148 2.7656 2.790 2.780 2.790 2.730 2.800 1,194,000 2.7656 -0.36%
2014-01-03 0 2.800 2.790 2.810 2.750 2.960 2,119,600 6,036,524 2.8480 2.800 2.790 2.810 2.750 2.960 2,119,600 2.8480 -6.04%
2014-01-02 0 2.980 2.950 2.980 2.910 3.000 1,123,200 3,331,456 2.9660 2.980 2.950 2.980 2.910 3.000 1,123,200 2.9660 0.00%
2013-12-31 0 2.980 2.920 2.990 2.880 2.980 214,000 618,476 2.8901 2.980 2.920 2.990 2.880 2.980 214,000 2.8901 2.41%
2013-12-30 0 2.910 2.910 2.920 2.850 2.940 1,052,000 3,063,268 2.9119 2.910 2.910 2.920 2.850 2.940 1,052,000 2.9119 1.75%
2013-12-27 0 2.860 2.860 2.870 2.830 2.890 1,036,400 2,959,624 2.8557 2.860 2.860 2.870 2.830 2.890 1,036,400 2.8557 -1.04%
2013-12-24 0 2.890 2.880 2.900 2.740 2.890 856,800 2,428,760 2.8347 2.890 2.880 2.900 2.740 2.890 856,800 2.8347 2.85%
2013-12-23 0 2.810 2.800 2.820 2.740 2.880 1,164,400 3,299,828 2.8339 2.810 2.800 2.820 2.740 2.880 1,164,400 2.8339 -1.40%
2013-12-20 0 2.850 2.840 2.850 2.800 2.980 2,787,200 7,956,496 2.8547 2.850 2.840 2.850 2.800 2.980 2,787,200 2.8547 -3.39%
2013-12-19 0 2.950 2.920 2.950 2.900 3.010 2,465,200 7,274,880 2.9510 2.950 2.920 2.950 2.900 3.010 2,465,200 2.9510 0.00%
2013-12-18 0 2.950 2.940 2.950 2.940 3.310 8,637,600 26,512,092 3.0694 2.950 2.940 2.950 2.940 3.310 8,637,600 3.0694 -9.23%
2013-12-17 0 3.250 3.200 3.240 3.190 3.320 3,357,200 10,997,604 3.2758 3.250 3.200 3.240 3.190 3.320 3,357,200 3.2758 -0.91%
2013-12-16 0 3.280 3.250 3.300 3.160 3.310 3,947,200 12,732,100 3.2256 3.280 3.250 3.300 3.160 3.310 3,947,200 3.2256 0.92%
2013-12-13 0 3.250 3.240 3.250 3.020 3.250 2,490,000 7,717,484 3.0994 3.250 3.240 3.250 3.020 3.250 2,490,000 3.0994 5.18%
2013-12-12 0 3.090 3.070 3.090 3.060 3.170 3,566,800 11,101,552 3.1125 3.090 3.070 3.090 3.060 3.170 3,566,800 3.1125 0.00%
2013-12-11 0 3.090 3.030 3.090 2.980 3.100 3,210,400 9,728,664 3.0304 3.090 3.030 3.090 2.980 3.100 3,210,400 3.0304 0.65%
2013-12-10 0 3.070 3.070 3.080 3.040 3.110 2,996,400 9,221,076 3.0774 3.070 3.070 3.080 3.040 3.110 2,996,400 3.0774 0.66%
2013-12-09 0 3.050 3.050 3.060 2.970 3.090 1,770,400 5,390,200 3.0446 3.050 3.050 3.060 2.970 3.090 1,770,400 3.0446 0.99%
2013-12-06 0 3.020 3.020 3.030 2.930 3.070 2,886,000 8,670,800 3.0044 3.020 3.020 3.030 2.930 3.070 2,886,000 3.0044 2.72%
2013-12-05 0 2.940 2.940 2.960 2.930 3.000 1,010,000 2,987,628 2.9580 2.940 2.940 2.960 2.930 3.000 1,010,000 2.9580 -1.34%
2013-12-04 0 2.980 2.970 2.980 2.900 3.000 1,728,000 5,117,256 2.9614 2.980 2.970 2.980 2.900 3.000 1,728,000 2.9614 1.02%
2013-12-03 0 2.950 2.930 2.950 2.840 2.960 2,680,800 7,842,788 2.9255 2.950 2.930 2.950 2.840 2.960 2,680,800 2.9255 2.08%
2013-12-02 0 2.890 2.880 2.890 2.830 3.030 5,912,596 17,175,196 2.9048 2.890 2.880 2.890 2.830 3.030 5,912,596 2.9048 -4.62%
2013-11-29 0 3.030 3.010 3.030 2.940 3.030 2,668,000 7,986,132 2.9933 3.030 3.010 3.030 2.940 3.030 2,668,000 2.9933 2.36%
2013-11-28 0 2.960 2.960 2.970 2.940 3.070 5,915,600 17,733,620 2.9978 2.960 2.960 2.970 2.940 3.070 5,915,600 2.9978 0.68%
2013-11-27 0 2.940 2.910 2.950 2.710 2.950 6,847,200 19,617,180 2.8650 2.940 2.910 2.950 2.710 2.950 6,847,200 2.8650 6.14%
2013-11-26 0 2.770 2.760 2.770 2.750 2.790 925,600 2,568,612 2.7751 2.770 2.760 2.770 2.750 2.790 925,600 2.7751 0.73%
2013-11-25 0 2.750 2.750 2.760 2.730 2.790 791,200 2,182,932 2.7590 2.750 2.750 2.760 2.730 2.790 791,200 2.7590 -1.79%
2013-11-22 0 2.800 2.790 2.800 2.750 2.890 2,438,000 6,920,460 2.8386 2.800 2.790 2.800 2.750 2.890 2,438,000 2.8386 0.00%
2013-11-21 0 2.800 2.790 2.820 2.690 2.840 2,070,400 5,712,268 2.7590 2.800 2.790 2.820 2.690 2.840 2,070,400 2.7590 2.19%
2013-11-20 0 2.740 2.730 2.740 2.700 2.740 1,460,800 3,969,500 2.7173 2.740 2.730 2.740 2.700 2.740 1,460,800 2.7173 1.11%
2013-11-19 0 2.710 2.700 2.710 2.690 2.800 1,902,000 5,182,708 2.7249 2.710 2.700 2.710 2.690 2.800 1,902,000 2.7249 -1.81%
2013-11-18 0 2.760 2.760 2.780 2.690 2.790 3,099,600 8,551,816 2.7590 2.760 2.760 2.780 2.690 2.790 3,099,600 2.7590 2.60%
2013-11-15 0 2.690 2.660 2.690 2.600 2.700 2,564,800 6,817,736 2.6582 2.690 2.660 2.690 2.600 2.700 2,564,800 2.6582 1.89%
2013-11-14 0 2.640 2.610 2.650 2.500 2.650 1,834,000 4,712,036 2.5693 2.640 2.610 2.650 2.500 2.650 1,834,000 2.5693 3.53%
2013-11-13 0 2.550 2.550 2.570 2.540 2.690 2,239,600 5,851,708 2.6128 2.550 2.550 2.570 2.540 2.690 2,239,600 2.6128 -5.20%
2013-11-12 0 2.690 2.690 2.700 2.660 2.740 1,308,800 3,508,568 2.6808 2.690 2.690 2.700 2.660 2.740 1,308,800 2.6808 -1.82%
2013-11-11 0 2.740 2.730 2.750 2.640 2.750 1,178,000 3,184,684 2.7035 2.740 2.730 2.750 2.640 2.750 1,178,000 2.7035 1.48%
2013-11-08 0 2.700 2.690 2.700 2.620 2.780 2,100,400 5,666,640 2.6979 2.700 2.690 2.700 2.620 2.780 2,100,400 2.6979 -1.46%
2013-11-07 0 2.740 2.740 2.750 2.710 2.820 2,425,200 6,671,124 2.7508 2.740 2.740 2.750 2.710 2.820 2,425,200 2.7508 -2.49%
2013-11-06 0 2.810 2.800 2.810 2.670 2.860 9,109,200 25,449,512 2.7938 2.810 2.800 2.810 2.670 2.860 9,109,200 2.7938 2.93%
2013-11-05 0 2.730 2.720 2.740 2.590 2.740 6,278,400 16,859,488 2.6853 2.730 2.720 2.740 2.590 2.740 6,278,400 2.6853 5.00%
2013-11-04 0 2.600 2.590 2.600 2.540 2.670 2,864,800 7,445,404 2.5989 2.600 2.590 2.600 2.540 2.670 2,864,800 2.5989 3.17%
2013-11-01 0 2.520 2.510 2.520 2.490 2.620 2,710,000 6,840,528 2.5242 2.520 2.510 2.520 2.490 2.620 2,710,000 2.5242 -3.82%
2013-10-31 0 2.620 2.620 2.630 2.550 2.710 10,181,600 26,967,368 2.6486 2.620 2.620 2.630 2.550 2.710 10,181,600 2.6486 2.34%
2013-10-30 0 2.560 2.540 2.560 2.360 2.580 6,540,000 16,415,072 2.5099 2.560 2.540 2.560 2.360 2.580 6,540,000 2.5099 8.02%
2013-10-29 0 2.370 2.370 2.390 2.300 2.450 2,865,600 6,778,112 2.3653 2.370 2.370 2.390 2.300 2.450 2,865,600 2.3653 -3.27%
2013-10-28 0 2.450 2.440 2.450 2.410 2.510 1,262,800 3,131,180 2.4796 2.450 2.440 2.450 2.410 2.510 1,262,800 2.4796 0.00%
2013-10-25 0 2.450 2.430 2.450 2.420 2.480 740,800 1,811,104 2.4448 2.450 2.430 2.450 2.420 2.480 740,800 2.4448 -0.81%
2013-10-24 0 2.470 2.450 2.470 2.430 2.540 1,036,000 2,551,468 2.4628 2.470 2.450 2.470 2.430 2.540 1,036,000 2.4628 -1.59%
2013-10-23 0 2.510 2.510 2.520 2.480 2.630 2,100,000 5,347,996 2.5467 2.510 2.510 2.520 2.480 2.630 2,100,000 2.5467 -1.57%
2013-10-22 0 2.550 2.530 2.550 2.490 2.650 4,668,800 12,019,020 2.5743 2.550 2.530 2.550 2.490 2.650 4,668,800 2.5743 2.41%
2013-10-21 0 2.490 2.480 2.490 2.370 2.510 2,344,000 5,765,880 2.4598 2.490 2.480 2.490 2.370 2.510 2,344,000 2.4598 4.18%
2013-10-18 0 2.390 2.380 2.390 2.370 2.400 627,200 1,495,724 2.3848 2.390 2.380 2.390 2.370 2.400 627,200 2.3848 -1.24%
2013-10-17 0 2.420 2.410 2.420 2.390 2.430 1,453,600 3,496,912 2.4057 2.420 2.410 2.420 2.390 2.430 1,453,600 2.4057 -0.41%
2013-10-16 0 2.430 2.410 2.430 2.390 2.450 924,000 2,242,352 2.4268 2.430 2.410 2.430 2.390 2.450 924,000 2.4268 0.00%
2013-10-15 0 2.430 2.420 2.430 2.410 2.450 1,716,800 4,171,152 2.4296 2.430 2.420 2.430 2.410 2.450 1,716,800 2.4296 -0.82%
2013-10-11 0 2.450 2.440 2.450 2.410 2.450 1,035,600 2,516,516 2.4300 2.450 2.440 2.450 2.410 2.450 1,035,600 2.4300 2.08%
2013-10-10 0 2.400 2.390 2.400 2.360 2.400 1,074,000 2,557,644 2.3814 2.400 2.390 2.400 2.360 2.400 1,074,000 2.3814 0.84%
2013-10-09 0 2.380 2.380 2.390 2.350 2.400 2,217,600 5,253,872 2.3692 2.380 2.380 2.390 2.350 2.400 2,217,600 2.3692 -0.42%
2013-10-08 0 2.390 2.380 2.390 2.330 2.400 2,615,200 6,224,612 2.3802 2.390 2.380 2.390 2.330 2.400 2,615,200 2.3802 1.27%
2013-10-07 0 2.360 2.360 2.370 2.330 2.400 2,090,800 4,936,476 2.3610 2.360 2.360 2.370 2.330 2.400 2,090,800 2.3610 -3.28%
2013-10-04 0 2.440 2.440 2.450 2.400 2.450 1,002,400 2,427,312 2.4215 2.440 2.440 2.450 2.400 2.450 1,002,400 2.4215 0.83%
2013-10-03 0 2.420 2.420 2.430 2.400 2.440 507,200 1,224,732 2.4147 2.420 2.420 2.430 2.400 2.440 507,200 2.4147 -0.82%
2013-10-02 0 2.440 2.420 2.430 2.420 2.480 797,200 1,949,848 2.4459 2.440 2.420 2.430 2.420 2.480 797,200 2.4459 -1.61%
2013-09-30 0 2.480 2.470 2.490 2.460 2.510 867,000 2,151,460 2.4815 2.480 2.470 2.490 2.460 2.510 867,000 2.4815 -1.98%
2013-09-27 0 2.530 2.500 2.530 2.480 2.630 3,035,300 7,711,055 2.5405 2.530 2.500 2.530 2.480 2.630 3,035,300 2.5405 -2.32%
2013-09-26 0 2.590 2.580 2.600 2.380 2.620 9,922,400 25,169,508 2.5366 2.590 2.580 2.600 2.380 2.620 9,922,400 2.5366 7.02%
2013-09-25 0 2.420 2.390 2.420 2.380 2.440 308,400 741,636 2.4048 2.420 2.390 2.420 2.380 2.440 308,400 2.4048 0.41%
2013-09-24 0 2.410 2.410 2.430 2.400 2.460 541,600 1,314,232 2.4266 2.410 2.410 2.430 2.400 2.460 541,600 2.4266 -2.82%
2013-09-23 0 2.480 2.460 2.490 2.450 2.510 794,400 1,966,248 2.4751 2.480 2.460 2.490 2.450 2.510 794,400 2.4751 0.40%
2013-09-19 0 2.470 2.440 2.470 2.440 2.490 675,600 1,672,624 2.4758 2.470 2.440 2.470 2.440 2.490 675,600 2.4758 0.41%
2013-09-18 0 2.460 2.430 2.460 2.400 2.480 729,200 1,778,624 2.4391 2.460 2.430 2.460 2.400 2.480 729,200 2.4391 2.50%
2013-09-17 0 2.400 2.390 2.400 2.310 2.400 801,200 1,894,508 2.3646 2.400 2.390 2.400 2.310 2.400 801,200 2.3646 1.27%
2013-09-16 0 2.370 2.370 2.400 2.370 2.410 510,400 1,216,732 2.3839 2.370 2.370 2.400 2.370 2.410 510,400 2.3839 -1.25%
2013-09-13 0 2.400 2.380 2.400 2.380 2.520 942,800 2,286,168 2.4249 2.400 2.380 2.400 2.380 2.520 942,800 2.4249 -1.64%
2013-09-12 0 2.440 2.430 2.440 2.430 2.490 1,296,800 3,190,032 2.4599 2.440 2.430 2.440 2.430 2.490 1,296,800 2.4599 2.52%
2013-09-11 0 2.380 2.380 2.390 2.380 2.440 1,494,000 3,593,224 2.4051 2.380 2.380 2.390 2.380 2.440 1,494,000 2.4051 -1.65%
2013-09-10 0 2.420 2.450 2.460 2.300 2.450 2,030,400 4,827,860 2.3778 2.420 2.450 2.460 2.300 2.450 2,030,400 2.3778 4.31%
2013-09-09 0 2.320 2.320 2.340 2.250 2.360 1,314,400 3,052,320 2.3222 2.320 2.320 2.340 2.250 2.360 1,314,400 2.3222 1.75%
2013-09-06 0 2.280 2.280 2.300 2.280 2.300 313,600 718,076 2.2898 2.280 2.280 2.300 2.280 2.300 313,600 2.2898 -0.44%
2013-09-05 0 2.290 2.280 2.310 2.230 2.310 918,400 2,092,128 2.2780 2.290 2.280 2.310 2.230 2.310 918,400 2.2780 0.00%
2013-09-04 0 2.290 2.290 2.300 2.290 2.330 441,600 1,018,796 2.3071 2.290 2.290 2.300 2.290 2.330 441,600 2.3071 -2.55%
2013-09-03 0 2.350 2.330 2.350 2.270 2.350 438,000 1,014,468 2.3161 2.350 2.330 2.350 2.270 2.350 438,000 2.3161 2.62%
2013-09-02 0 2.290 2.290 2.300 2.230 2.340 1,127,600 2,582,328 2.2901 2.290 2.290 2.300 2.230 2.340 1,127,600 2.2901 0.44%
2013-08-30 0 2.280 2.280 2.290 2.260 2.360 554,400 1,267,172 2.2857 2.280 2.280 2.290 2.260 2.360 554,400 2.2857 -0.87%
2013-08-29 0 2.300 2.300 2.310 2.230 2.300 959,600 2,180,852 2.2727 2.300 2.300 2.310 2.230 2.300 959,600 2.2727 0.00%
2013-08-28 0 2.300 2.300 2.340 2.290 2.330 571,600 1,319,208 2.3079 2.300 2.300 2.340 2.290 2.330 571,600 2.3079 -2.54%
2013-08-27 0 2.360 2.360 2.380 2.310 2.380 702,400 1,652,744 2.3530 2.360 2.360 2.380 2.310 2.380 702,400 2.3530 0.43%
2013-08-26 0 2.350 2.340 2.350 2.310 2.380 367,600 861,960 2.3448 2.350 2.340 2.350 2.310 2.380 367,600 2.3448 0.86%
2013-08-23 0 2.330 2.330 2.350 2.330 2.380 316,400 743,844 2.3510 2.330 2.330 2.350 2.330 2.380 316,400 2.3510 -0.85%
2013-08-22 0 2.350 2.340 2.360 2.300 2.360 818,800 1,905,809 2.3276 2.350 2.340 2.360 2.300 2.360 818,800 2.3276 0.43%
2013-08-21 0 2.340 2.340 2.370 2.290 2.380 1,332,000 3,124,736 2.3459 2.340 2.340 2.370 2.290 2.380 1,332,000 2.3459 -1.68%
2013-08-20 0 2.380 2.350 2.380 2.340 2.500 1,222,800 2,961,056 2.4215 2.380 2.350 2.380 2.340 2.500 1,222,800 2.4215 -4.42%
2013-08-19 0 2.490 2.490 2.500 2.460 2.500 509,200 1,266,784 2.4878 2.490 2.490 2.500 2.460 2.500 509,200 2.4878 -0.40%
2013-08-16 0 2.500 2.480 2.500 2.420 2.510 1,355,200 3,358,128 2.4780 2.500 2.480 2.500 2.420 2.510 1,355,200 2.4780 0.81%
2013-08-15 0 2.480 2.480 2.490 2.460 2.500 1,547,600 3,839,088 2.4807 2.480 2.480 2.490 2.460 2.500 1,547,600 2.4807 1.22%
2013-08-13 0 2.450 2.450 2.480 2.420 2.530 3,858,000 9,521,224 2.4679 2.450 2.450 2.480 2.420 2.530 3,858,000 2.4679 0.82%
2013-08-12 0 2.430 2.440 2.450 2.390 2.480 2,783,200 6,769,364 2.4322 2.430 2.440 2.450 2.390 2.480 2,783,200 2.4322 0.83%
2013-08-09 0 2.410 2.400 2.420 2.340 2.410 1,167,600 2,791,296 2.3906 2.410 2.400 2.420 2.340 2.410 1,167,600 2.3906 2.55%
2013-08-08 0 2.350 2.340 2.350 2.300 2.370 760,800 1,779,620 2.3391 2.350 2.340 2.350 2.300 2.370 760,800 2.3391 -0.42%
2013-08-07 0 2.360 2.340 2.360 2.340 2.420 942,000 2,231,876 2.3693 2.360 2.340 2.360 2.340 2.420 942,000 2.3693 -1.67%
2013-08-06 0 2.400 2.380 2.400 2.380 2.410 710,000 1,693,648 2.3854 2.400 2.380 2.400 2.380 2.410 710,000 2.3854 -0.83%
2013-08-05 0 2.420 2.420 2.430 2.390 2.430 659,200 1,590,484 2.4127 2.420 2.420 2.430 2.390 2.430 659,200 2.4127 1.26%
2013-08-02 0 2.390 2.390 2.400 2.350 2.420 997,600 2,384,920 2.3907 2.390 2.390 2.400 2.350 2.420 997,600 2.3907 0.84%
2013-08-01 0 2.370 2.370 2.380 2.320 2.420 1,338,400 3,173,128 2.3708 2.370 2.370 2.380 2.320 2.420 1,338,400 2.3708 4.41%
2013-07-31 0 2.270 2.260 2.270 2.230 2.310 646,800 1,470,828 2.2740 2.270 2.260 2.270 2.230 2.310 646,800 2.2740 -1.73%
2013-07-30 0 2.310 2.310 2.320 2.220 2.340 475,200 1,083,584 2.2803 2.310 2.310 2.320 2.220 2.340 475,200 2.2803 -2.12%
2013-07-29 0 2.360 2.360 2.370 2.320 2.370 1,001,600 2,341,176 2.3374 2.360 2.360 2.370 2.320 2.370 1,001,600 2.3374 0.00%
2013-07-26 0 2.360 2.360 2.390 2.270 2.380 971,600 2,271,204 2.3376 2.360 2.360 2.390 2.270 2.380 971,600 2.3376 0.85%
2013-07-25 0 2.340 2.350 2.360 2.270 2.370 824,400 1,922,388 2.3319 2.340 2.350 2.360 2.270 2.370 824,400 2.3319 0.86%
2013-07-24 0 2.320 2.310 2.320 2.270 2.330 992,800 2,288,684 2.3053 2.320 2.310 2.320 2.270 2.330 992,800 2.3053 2.20%
2013-07-23 0 2.270 2.260 2.270 2.160 2.280 692,800 1,563,956 2.2574 2.270 2.260 2.270 2.160 2.280 692,800 2.2574 3.18%
2013-07-22 0 2.200 2.190 2.200 2.140 2.220 1,135,600 2,479,396 2.1833 2.200 2.190 2.200 2.140 2.220 1,135,600 2.1833 -1.79%
2013-07-19 0 2.240 2.240 2.260 2.230 2.330 1,890,800 4,282,284 2.2648 2.240 2.240 2.260 2.230 2.330 1,890,800 2.2648 -3.45%
2013-07-18 0 2.320 2.320 2.350 2.320 2.360 161,312 377,844 2.3423 2.320 2.320 2.350 2.320 2.360 161,312 2.3423 -1.69%
2013-07-17 0 2.360 2.360 2.370 2.310 2.400 686,000 1,625,192 2.3691 2.360 2.360 2.370 2.310 2.400 686,000 2.3691 0.85%
2013-07-16 0 2.340 2.340 2.370 2.310 2.420 1,493,200 3,515,336 2.3542 2.340 2.340 2.370 2.310 2.420 1,493,200 2.3542 -2.50%
2013-07-15 0 2.400 2.390 2.400 2.270 2.450 1,218,000 2,897,820 2.3792 2.400 2.390 2.400 2.270 2.450 1,218,000 2.3792 0.84%
2013-07-12 0 2.380 2.380 2.390 2.260 2.470 1,470,400 3,497,108 2.3783 2.380 2.380 2.390 2.260 2.470 1,470,400 2.3783 2.15%
2013-07-11 0 2.330 2.320 2.330 2.230 2.350 1,214,400 2,812,680 2.3161 2.330 2.320 2.330 2.230 2.350 1,214,400 2.3161 4.61%
2013-07-10 0 2.290 2.260 2.290 2.230 2.290 656,800 1,484,996 2.2610 2.227 2.198 2.227 2.169 2.227 675,306 2.1990 0.88%
2013-07-09 0 2.270 2.250 2.270 2.210 2.270 866,400 1,954,328 2.2557 2.208 2.188 2.208 2.149 2.208 890,812 2.1939 2.71%
2013-07-08 0 2.210 2.200 2.210 2.200 2.280 1,012,800 2,255,148 2.2266 2.149 2.140 2.149 2.140 2.218 1,041,337 2.1656 -3.07%
2013-07-05 0 2.280 2.280 2.300 2.270 2.380 1,524,402 3,502,390 2.2976 2.218 2.218 2.237 2.208 2.315 1,567,354 2.2346 -1.30%
2013-07-04 0 2.310 2.310 2.350 2.220 2.440 1,894,425 4,421,246 2.3338 2.247 2.247 2.286 2.159 2.373 1,947,802 2.2699 1.32%
2013-07-03 0 2.280 2.280 2.300 2.280 2.390 789,612 1,822,212 2.3077 2.218 2.218 2.237 2.218 2.325 811,860 2.2445 -3.39%
2013-07-02 0 2.360 2.330 2.360 2.290 2.370 2,512,000 5,825,964 2.3193 2.295 2.266 2.295 2.227 2.305 2,582,778 2.2557 -0.42%
2013-06-28 0 2.370 2.370 2.380 2.230 2.480 2,028,000 4,730,592 2.3326 2.305 2.305 2.315 2.169 2.412 2,085,141 2.2687 -2.47%
2013-06-27 0 2.430 2.430 2.490 2.430 2.520 1,396,000 3,465,600 2.4825 2.363 2.363 2.422 2.363 2.451 1,435,334 2.4145 -1.62%
2013-06-26 0 2.470 2.460 2.470 2.380 2.470 2,876,000 6,937,472 2.4122 2.402 2.393 2.402 2.315 2.402 2,957,034 2.3461 3.35%
2013-06-25 0 2.390 2.380 2.390 2.270 2.570 4,128,000 9,742,764 2.3602 2.325 2.315 2.325 2.208 2.500 4,244,311 2.2955 -3.63%
2013-06-24 0 2.480 2.470 2.480 2.480 2.650 1,758,400 4,461,944 2.5375 2.412 2.402 2.412 2.412 2.577 1,807,945 2.4680 -6.77%
2013-06-21 0 2.660 2.660 2.680 2.450 2.790 1,808,000 4,708,804 2.6044 2.587 2.587 2.607 2.383 2.714 1,858,942 2.5331 1.53%
2013-06-20 0 2.620 2.610 2.620 2.570 2.770 1,068,800 2,856,504 2.6726 2.548 2.538 2.548 2.500 2.694 1,098,915 2.5994 -0.38%
2013-06-19 0 2.630 2.630 2.680 2.600 2.720 798,400 2,116,724 2.6512 2.558 2.558 2.607 2.529 2.645 820,896 2.5786 -3.31%
2013-06-18 0 2.720 2.690 2.720 2.650 2.750 1,071,200 2,906,048 2.7129 2.645 2.616 2.645 2.577 2.675 1,101,382 2.6385 1.12%
2013-06-17 0 2.690 2.680 2.690 2.620 2.710 738,000 1,975,952 2.6774 2.616 2.607 2.616 2.548 2.636 758,794 2.6041 2.67%
2013-06-14 0 2.620 2.600 2.630 2.580 2.690 1,760,000 4,653,712 2.6442 2.548 2.529 2.558 2.509 2.616 1,809,590 2.5717 0.00%
2013-06-13 0 2.620 2.610 2.630 2.610 2.750 2,071,200 5,474,552 2.6432 2.548 2.538 2.558 2.538 2.675 2,129,558 2.5707 -3.32%
2013-06-11 0 2.710 2.700 2.710 2.700 2.830 1,953,200 5,334,420 2.7311 2.636 2.626 2.636 2.626 2.752 2,008,233 2.6563 -2.87%
2013-06-10 0 2.790 2.790 2.820 2.780 2.900 2,075,200 5,850,776 2.8194 2.714 2.714 2.743 2.704 2.821 2,133,671 2.7421 -2.79%
2013-06-07 0 2.870 2.860 2.880 2.800 3.010 4,273,200 12,283,892 2.8746 2.791 2.782 2.801 2.723 2.928 4,393,602 2.7959 -5.28%
2013-06-06 0 3.030 3.020 3.030 3.020 3.090 1,081,200 3,292,888 3.0456 2.947 2.937 2.947 2.937 3.005 1,111,664 2.9621 -1.62%
2013-06-05 0 3.080 3.070 3.080 3.050 3.090 1,192,000 3,655,880 3.0670 2.996 2.986 2.996 2.966 3.005 1,225,586 2.9830 -0.32%
2013-06-04 0 3.090 3.080 3.100 3.060 3.190 1,854,000 5,757,300 3.1053 3.005 2.996 3.015 2.976 3.103 1,906,238 3.0202 -2.22%
2013-06-03 0 3.160 3.140 3.160 3.140 3.290 2,508,000 8,059,536 3.2135 3.073 3.054 3.073 3.054 3.200 2,578,666 3.1255 -4.53%
2013-05-31 0 3.310 3.290 3.310 3.100 3.320 9,056,270 29,319,430 3.2375 3.219 3.200 3.219 3.015 3.229 9,311,440 3.1488 6.43%
2013-05-30 0 3.110 3.100 3.110 3.000 3.150 3,766,000 11,600,256 3.0803 3.025 3.015 3.025 2.918 3.064 3,872,111 2.9958 0.65%
2013-05-29 0 3.090 3.090 3.100 2.980 3.120 3,201,800 9,823,230 3.0680 3.005 3.005 3.015 2.898 3.034 3,292,014 2.9840 2.66%
2013-05-28 0 3.010 3.010 3.030 2.980 3.040 3,399,600 10,228,472 3.0087 2.928 2.928 2.947 2.898 2.957 3,495,387 2.9263 1.01%
2013-05-27 0 2.980 2.970 2.990 2.860 3.010 2,276,000 6,744,316 2.9632 2.898 2.889 2.908 2.782 2.928 2,340,129 2.8820 2.76%
2013-05-24 0 2.900 2.890 2.900 2.860 2.900 1,240,000 3,574,152 2.8824 2.821 2.811 2.821 2.782 2.821 1,274,938 2.8034 1.75%
2013-05-23 0 2.850 2.850 2.860 2.850 2.980 2,536,600 7,362,084 2.9023 2.772 2.772 2.782 2.772 2.898 2,608,071 2.8228 -4.36%
2013-05-22 0 2.980 2.970 2.980 2.950 3.040 2,092,800 6,231,664 2.9777 2.898 2.889 2.898 2.869 2.957 2,151,767 2.8961 -1.97%
2013-05-21 0 3.040 3.040 3.050 2.970 3.080 3,417,200 10,382,088 3.0382 2.957 2.957 2.966 2.889 2.996 3,513,483 2.9549 1.67%
2013-05-20 0 2.990 2.960 2.990 2.940 3.040 3,934,800 11,734,068 2.9821 2.908 2.879 2.908 2.859 2.957 4,045,667 2.9004 2.40%
2013-05-16 0 2.920 2.920 2.940 2.890 3.020 2,747,200 8,124,920 2.9575 2.840 2.840 2.859 2.811 2.937 2,824,605 2.8765 -2.99%
2013-05-15 0 3.010 3.000 3.010 2.960 3.040 1,042,000 3,134,216 3.0079 2.928 2.918 2.928 2.879 2.957 1,071,359 2.9255 1.69%
2013-05-14 0 2.960 2.960 2.990 2.910 3.060 1,767,200 5,297,408 2.9976 2.879 2.879 2.908 2.830 2.976 1,816,993 2.9155 -1.33%
2013-05-13 0 3.000 3.000 3.020 2.990 3.060 2,049,600 6,210,908 3.0303 2.918 2.918 2.937 2.908 2.976 2,107,350 2.9473 -1.64%
2013-05-10 0 3.050 3.050 3.060 2.970 3.120 3,605,200 11,032,224 3.0601 2.966 2.966 2.976 2.889 3.034 3,706,780 2.9762 2.35%
2013-05-09 0 2.980 2.970 2.980 2.950 3.010 2,168,000 6,461,524 2.9804 2.898 2.889 2.898 2.869 2.928 2,229,086 2.8987 1.02%
2013-05-08 0 2.950 2.950 2.960 2.950 3.050 2,116,800 6,326,960 2.9889 2.869 2.869 2.879 2.869 2.966 2,176,443 2.9070 -1.99%
2013-05-07 0 3.010 3.010 3.020 2.880 3.050 3,495,200 10,448,430 2.9894 2.928 2.928 2.937 2.801 2.966 3,593,681 2.9074 3.08%
2013-05-06 0 2.920 2.910 2.930 2.890 2.990 1,232,800 3,615,508 2.9328 2.840 2.830 2.850 2.811 2.908 1,267,535 2.8524 0.69%
2013-05-03 0 2.900 2.900 2.920 2.780 3.000 2,630,800 7,716,196 2.9330 2.821 2.821 2.840 2.704 2.918 2,704,926 2.8526 3.20%
2013-05-02 0 2.810 2.800 2.820 2.760 2.840 948,800 2,662,468 2.8061 2.733 2.723 2.743 2.684 2.762 975,533 2.7292 0.72%
2013-04-30 0 2.790 2.790 2.800 2.750 2.840 1,356,000 3,812,508 2.8116 2.714 2.714 2.723 2.675 2.762 1,394,207 2.7345 0.72%
2013-04-29 0 2.770 2.760 2.770 2.770 2.920 1,239,200 3,517,944 2.8389 2.694 2.684 2.694 2.694 2.840 1,274,116 2.7611 -5.14%
2013-04-26 0 2.920 2.900 2.920 2.900 2.990 1,084,800 3,186,076 2.9370 2.840 2.821 2.840 2.821 2.908 1,115,365 2.8565 -1.02%
2013-04-25 0 2.950 2.950 2.960 2.940 3.060 1,172,873 3,504,664 2.9881 2.869 2.869 2.879 2.859 2.976 1,205,920 2.9062 -2.64%
2013-04-24 0 3.030 3.030 3.040 2.960 3.060 2,039,200 6,151,136 3.0164 2.947 2.947 2.957 2.879 2.976 2,096,657 2.9338 1.00%
2013-04-23 0 3.000 2.990 3.000 2.860 3.030 2,050,400 6,093,200 2.9717 2.918 2.908 2.918 2.782 2.947 2,108,172 2.8903 -0.99%
2013-04-22 0 3.030 3.020 3.030 2.870 3.070 1,174,400 3,506,080 2.9854 2.947 2.937 2.947 2.791 2.986 1,207,490 2.9036 2.02%
2013-04-19 0 2.970 2.960 2.970 2.890 3.000 1,276,200 3,774,850 2.9579 2.889 2.879 2.889 2.811 2.918 1,312,158 2.8768 2.77%
2013-04-18 0 2.890 2.880 2.890 2.880 2.950 472,000 1,376,992 2.9174 2.811 2.801 2.811 2.801 2.869 485,299 2.8374 -0.69%
2013-04-17 0 2.910 2.910 2.920 2.880 2.980 952,327 2,805,725 2.9462 2.830 2.830 2.840 2.801 2.898 979,160 2.8654 1.04%
2013-04-16 0 2.880 2.880 2.900 2.810 2.930 1,009,000 2,915,652 2.8896 2.801 2.801 2.821 2.733 2.850 1,037,430 2.8105 -0.69%
2013-04-15 0 2.900 2.890 2.920 2.840 2.950 673,833 1,941,723 2.8816 2.821 2.811 2.840 2.762 2.869 692,819 2.8026 -3.01%
2013-04-12 0 2.990 2.980 2.990 2.980 3.070 1,171,600 3,545,908 3.0266 2.908 2.898 2.908 2.898 2.986 1,204,611 2.9436 -0.99%
2013-04-11 0 3.020 3.020 3.030 3.020 3.140 1,063,149 3,260,734 3.0671 2.937 2.937 2.947 2.937 3.054 1,093,104 2.9830 -1.31%
2013-04-10 0 3.060 3.070 3.080 3.000 3.110 1,209,600 3,686,280 3.0475 2.976 2.986 2.996 2.918 3.025 1,243,682 2.9640 1.32%
2013-04-09 0 3.020 3.010 3.040 2.850 3.080 2,843,600 8,561,258 3.0107 2.937 2.928 2.957 2.772 2.996 2,923,721 2.9282 4.14%
2013-04-08 0 2.900 2.890 2.920 2.850 2.930 1,153,200 3,314,940 2.8746 2.821 2.811 2.840 2.772 2.850 1,185,693 2.7958 -0.34%
2013-04-05 0 2.910 2.910 2.930 2.860 3.020 2,142,400 6,266,172 2.9248 2.830 2.830 2.850 2.782 2.937 2,202,764 2.8447 -5.52%
2013-04-03 0 3.080 3.050 3.080 3.010 3.200 1,710,000 5,340,068 3.1228 2.996 2.966 2.996 2.928 3.112 1,758,181 3.0373 -1.28%
2013-04-02 0 3.120 3.100 3.130 3.080 3.320 3,444,800 10,955,776 3.1804 3.034 3.015 3.044 2.996 3.229 3,541,861 3.0932 -6.59%
2013-03-28 0 3.340 3.340 3.350 3.320 3.490 2,136,800 7,209,220 3.3738 3.248 3.248 3.258 3.229 3.394 2,197,007 3.2814 -4.30%
2013-03-27 0 3.490 3.490 3.500 3.460 3.520 963,200 3,362,860 3.4913 3.394 3.394 3.404 3.365 3.424 990,339 3.3957 0.58%
2013-03-26 0 3.470 3.470 3.480 3.440 3.550 824,141 2,862,188 3.4729 3.375 3.375 3.385 3.346 3.453 847,362 3.3778 -0.86%
2013-03-25 0 3.500 3.500 3.510 3.500 3.620 926,415 3,278,578 3.5390 3.404 3.404 3.414 3.404 3.521 952,518 3.4420 -1.96%
2013-03-22 0 3.570 3.560 3.570 3.450 3.590 1,232,800 4,388,082 3.5594 3.472 3.462 3.472 3.355 3.492 1,267,535 3.4619 0.56%
2013-03-21 0 3.550 3.530 3.550 3.400 3.580 2,555,800 8,987,490 3.5165 3.453 3.433 3.453 3.307 3.482 2,627,812 3.4201 2.60%
2013-03-20 0 3.460 3.460 3.480 3.370 3.550 4,184,000 14,446,620 3.4528 3.365 3.365 3.385 3.278 3.453 4,301,889 3.3582 1.76%
2013-03-19 0 3.400 3.390 3.400 3.380 3.470 2,331,800 7,991,328 3.4271 3.307 3.297 3.307 3.287 3.375 2,397,501 3.3332 0.89%
2013-03-18 0 3.370 3.350 3.370 3.330 3.560 3,854,000 13,094,192 3.3976 3.278 3.258 3.278 3.239 3.462 3,962,591 3.3045 -4.53%
2013-03-15 0 3.530 3.530 3.550 3.500 3.660 2,444,400 8,717,896 3.5665 3.433 3.433 3.453 3.404 3.560 2,513,274 3.4687 -2.75%
2013-03-14 0 3.630 3.610 3.630 3.500 3.630 4,871,200 17,368,308 3.5655 3.531 3.511 3.531 3.404 3.531 5,008,451 3.4678 -0.27%
2013-03-13 0 3.640 3.630 3.640 3.600 3.800 3,260,600 12,002,306 3.6810 3.540 3.531 3.540 3.501 3.696 3,352,471 3.5801 -1.62%
2013-03-12 0 3.700 3.690 3.700 3.620 3.810 5,894,800 21,822,368 3.7020 3.599 3.589 3.599 3.521 3.706 6,060,892 3.6005 -1.07%
2013-03-11 0 3.740 3.730 3.740 3.710 3.930 3,241,200 12,403,290 3.8268 3.638 3.628 3.638 3.608 3.822 3,332,524 3.7219 -2.86%
2013-03-08 0 3.850 3.850 3.870 3.800 4.030 7,198,000 28,264,768 3.9268 3.744 3.744 3.764 3.696 3.920 7,400,811 3.8191 1.58%
2013-03-07 0 3.790 3.780 3.800 3.740 3.940 3,406,000 13,178,496 3.8692 3.686 3.676 3.696 3.638 3.832 3,501,968 3.7632 -1.81%
2013-03-06 0 3.860 3.860 3.870 3.830 3.960 5,971,600 23,302,372 3.9022 3.754 3.754 3.764 3.725 3.851 6,139,856 3.7953 1.31%
2013-03-05 0 3.810 3.800 3.820 3.740 3.860 4,492,400 17,090,952 3.8044 3.706 3.696 3.715 3.638 3.754 4,618,978 3.7002 1.33%
2013-03-04 0 3.760 3.760 3.770 3.680 3.830 1,916,400 7,173,432 3.7432 3.657 3.657 3.667 3.579 3.725 1,970,397 3.6406 -2.34%
2013-03-01 0 3.850 3.820 3.850 3.640 3.860 3,227,600 12,222,540 3.7869 3.744 3.715 3.744 3.540 3.754 3,318,541 3.6831 2.67%
2013-02-28 0 3.750 3.750 3.760 3.700 3.800 2,198,800 8,269,744 3.7610 3.647 3.647 3.657 3.599 3.696 2,260,754 3.6580 1.63%
2013-02-27 0 3.690 3.690 3.700 3.460 3.720 4,098,000 14,600,216 3.5628 3.589 3.589 3.599 3.365 3.618 4,213,466 3.4651 4.24%
2013-02-26 0 3.540 3.540 3.570 3.520 3.740 2,846,400 10,321,672 3.6262 3.443 3.443 3.472 3.424 3.638 2,926,600 3.5268 -4.84%
2013-02-25 0 3.720 3.700 3.730 3.690 3.770 1,514,000 5,653,052 3.7339 3.618 3.599 3.628 3.589 3.667 1,556,659 3.6315 0.81%
2013-02-22 0 3.690 3.690 3.700 3.690 3.870 2,452,800 9,268,994 3.7789 3.589 3.589 3.599 3.589 3.764 2,521,910 3.6754 -3.15%
2013-02-21 0 3.810 3.800 3.830 3.730 3.930 2,579,600 9,781,936 3.7920 3.706 3.696 3.725 3.628 3.822 2,652,283 3.6881 -3.05%
2013-02-20 0 3.930 3.910 3.930 3.890 3.970 2,362,400 9,299,862 3.9366 3.822 3.803 3.822 3.783 3.861 2,428,963 3.8287 1.03%
2013-02-19 0 3.890 3.890 3.900 3.890 4.130 5,498,800 21,829,512 3.9699 3.783 3.783 3.793 3.783 4.017 5,653,735 3.8611 -4.19%
2013-02-18 0 4.060 4.060 4.070 3.830 4.060 6,108,400 24,321,344 3.9816 3.949 3.949 3.958 3.725 3.949 6,280,511 3.8725 5.18%
2013-02-15 0 3.860 3.850 3.860 3.810 3.870 913,600 3,510,560 3.8426 3.754 3.744 3.754 3.706 3.764 939,342 3.7373 0.26%
2013-02-14 0 3.850 3.850 3.870 3.750 3.910 1,529,056 5,902,115 3.8600 3.744 3.744 3.764 3.647 3.803 1,572,139 3.7542 2.67%
2013-02-08 0 3.750 3.750 3.780 3.730 3.820 1,518,000 5,712,208 3.7630 3.647 3.647 3.676 3.628 3.715 1,560,771 3.6599 -1.57%
2013-02-07 0 3.810 3.810 3.820 3.790 3.950 2,435,600 9,344,460 3.8366 3.706 3.706 3.715 3.686 3.842 2,504,226 3.7315 -2.06%
2013-02-06 0 3.890 3.870 3.890 3.710 3.950 3,435,200 13,299,456 3.8715 3.783 3.764 3.783 3.608 3.842 3,531,990 3.7654 2.91%
2013-02-05 0 3.780 3.750 3.780 3.710 3.830 1,938,000 7,279,288 3.7561 3.676 3.647 3.676 3.608 3.725 1,992,605 3.6532 -1.56%
2013-02-04 0 3.840 3.810 3.840 3.810 3.990 1,350,400 5,233,832 3.8758 3.735 3.706 3.735 3.706 3.881 1,388,449 3.7696 -0.26%
2013-02-01 0 3.850 3.840 3.890 3.740 3.920 1,525,200 5,872,120 3.8501 3.744 3.735 3.783 3.638 3.813 1,568,174 3.7446 2.12%
2013-01-31 0 3.770 3.770 3.780 3.750 3.860 2,282,000 8,687,888 3.8071 3.667 3.667 3.676 3.647 3.754 2,346,298 3.7028 -2.84%
2013-01-30 0 3.880 3.870 3.880 3.850 3.930 2,124,000 8,247,936 3.8832 3.774 3.764 3.774 3.744 3.822 2,183,846 3.7768 -0.51%
2013-01-29 0 3.900 3.900 3.910 3.840 3.950 3,058,400 11,971,228 3.9142 3.793 3.793 3.803 3.735 3.842 3,144,574 3.8069 0.78%
2013-01-28 0 3.870 3.900 3.910 3.690 3.940 3,994,800 15,344,488 3.8411 3.764 3.793 3.803 3.589 3.832 4,107,358 3.7359 4.88%
2013-01-25 0 3.690 3.670 3.680 3.600 3.900 4,762,000 17,737,320 3.7248 3.589 3.569 3.579 3.501 3.793 4,896,174 3.6227 -4.65%
2013-01-24 0 3.870 3.860 3.880 3.820 4.030 4,228,000 16,484,364 3.8989 3.764 3.754 3.774 3.715 3.920 4,347,128 3.7920 1.31%
2013-01-23 0 3.820 3.810 3.820 3.800 3.930 2,839,200 10,877,972 3.8314 3.715 3.706 3.715 3.696 3.822 2,919,197 3.7264 -2.05%
2013-01-22 0 3.900 3.900 3.910 3.860 4.000 4,130,800 16,304,170 3.9470 3.793 3.793 3.803 3.754 3.890 4,247,190 3.8388 -0.26%
2013-01-21 0 3.910 3.910 3.920 3.800 4.000 4,784,400 18,651,852 3.8985 3.803 3.803 3.813 3.696 3.890 4,919,206 3.7916 -1.51%
2013-01-18 0 3.970 3.960 3.970 3.880 4.080 4,621,600 18,277,420 3.9548 3.861 3.851 3.861 3.774 3.968 4,751,819 3.8464 0.51%
2013-01-17 0 3.950 3.940 3.970 3.930 4.110 8,039,200 32,240,312 4.0104 3.842 3.832 3.861 3.822 3.997 8,265,713 3.9005 -0.25%
2013-01-16 0 3.960 3.950 3.970 3.790 4.210 19,337,200 77,659,272 4.0161 3.851 3.842 3.861 3.686 4.095 19,882,046 3.9060 2.86%
2013-01-15 0 3.850 3.850 3.860 3.630 3.960 26,947,470 103,738,716 3.8497 3.744 3.744 3.754 3.531 3.851 27,706,744 3.7442 3.22%
2013-01-14 0 3.730 3.720 3.730 3.190 3.730 24,209,600 85,695,036 3.5397 3.628 3.618 3.628 3.103 3.628 24,891,731 3.4427 15.12%
2013-01-11 0 3.240 3.230 3.240 3.180 3.390 4,027,600 13,075,398 3.2464 3.151 3.141 3.151 3.093 3.297 4,141,082 3.1575 -2.99%
2013-01-10 0 3.340 3.330 3.340 3.270 3.390 8,458,400 28,076,652 3.3194 3.248 3.239 3.248 3.180 3.297 8,696,724 3.2284 1.52%
2013-01-09 0 3.290 3.280 3.290 3.170 3.310 9,250,800 30,271,050 3.2723 3.200 3.190 3.200 3.083 3.219 9,511,451 3.1826 2.81%
2013-01-08 0 3.200 3.190 3.200 3.150 3.260 8,485,600 27,144,420 3.1989 3.112 3.103 3.112 3.064 3.171 8,724,691 3.1112 -1.54%
2013-01-07 0 3.250 3.250 3.260 3.160 3.270 5,187,600 16,670,436 3.2135 3.161 3.161 3.171 3.073 3.180 5,333,766 3.1255 2.20%
2013-01-04 0 3.180 3.170 3.180 3.140 3.320 8,661,200 27,594,924 3.1860 3.093 3.083 3.093 3.054 3.229 8,905,239 3.0987 -3.34%
2013-01-03 0 3.290 3.290 3.300 3.270 3.430 8,394,000 27,922,612 3.3265 3.200 3.200 3.210 3.180 3.336 8,630,510 3.2353 -2.95%
2013-01-02 0 3.390 3.380 3.390 3.350 3.490 7,135,200 24,376,904 3.4164 3.297 3.287 3.297 3.258 3.394 7,336,242 3.3228 0.59%
2012-12-31 0 3.370 3.360 3.370 3.250 3.420 3,491,600 11,707,916 3.3532 3.278 3.268 3.278 3.161 3.326 3,589,980 3.2613 3.69%
2012-12-28 0 3.250 3.240 3.250 3.230 3.280 1,918,800 6,243,680 3.2540 3.161 3.151 3.161 3.141 3.190 1,972,864 3.1648 -0.31%
2012-12-27 0 3.260 3.250 3.270 3.200 3.330 7,572,400 24,844,528 3.2809 3.171 3.161 3.180 3.112 3.239 7,785,760 3.1910 2.52%
2012-12-24 0 3.180 3.160 3.180 3.120 3.200 1,964,000 6,228,512 3.1713 3.093 3.073 3.093 3.034 3.112 2,019,338 3.0844 1.92%
2012-12-21 0 3.120 3.110 3.120 3.100 3.170 1,554,800 4,854,892 3.1225 3.034 3.025 3.034 3.015 3.083 1,598,608 3.0369 -0.64%
2012-12-20 0 3.140 3.140 3.160 3.110 3.190 2,203,600 6,930,356 3.1450 3.054 3.054 3.073 3.025 3.103 2,265,689 3.0588 -1.26%
2012-12-19 0 3.180 3.170 3.180 3.080 3.210 8,996,800 28,288,128 3.1442 3.093 3.083 3.093 2.996 3.122 9,250,294 3.0581 1.60%
2012-12-18 0 3.130 3.130 3.140 3.110 3.230 1,886,000 5,961,492 3.1609 3.044 3.044 3.054 3.025 3.141 1,939,140 3.0743 -2.19%
2012-12-17 0 3.200 3.190 3.200 3.070 3.250 7,063,474 22,180,517 3.1402 3.112 3.103 3.112 2.986 3.161 7,262,495 3.0541 -0.93%
2012-12-14 0 3.230 3.220 3.230 3.180 3.280 7,647,600 24,731,464 3.2339 3.141 3.132 3.141 3.093 3.190 7,863,079 3.1453 0.00%
2012-12-13 0 3.230 3.220 3.230 3.220 3.370 6,186,400 20,411,384 3.2994 3.141 3.132 3.141 3.132 3.278 6,360,708 3.2090 -1.22%
2012-12-12 0 3.270 3.260 3.270 3.180 3.280 5,552,400 17,956,780 3.2341 3.180 3.171 3.180 3.093 3.190 5,708,845 3.1454 2.51%
2012-12-11 0 3.190 3.190 3.200 3.180 3.300 4,549,200 14,743,312 3.2409 3.103 3.103 3.112 3.093 3.210 4,677,379 3.1520 -2.15%
2012-12-10 0 3.260 3.250 3.280 3.160 3.340 10,070,800 32,821,752 3.2591 3.171 3.161 3.190 3.073 3.248 10,354,556 3.1698 3.49%
2012-12-07 0 3.150 3.130 3.140 3.090 3.230 6,517,600 20,573,180 3.1566 3.064 3.044 3.054 3.005 3.141 6,701,240 3.0701 0.96%
2012-12-06 0 3.120 3.120 3.130 3.080 3.300 15,337,600 49,272,868 3.2126 3.034 3.034 3.044 2.996 3.210 15,769,753 3.1245 -1.89%
2012-12-05 0 3.180 3.170 3.180 2.830 3.200 24,971,600 77,121,872 3.0884 3.093 3.083 3.093 2.752 3.112 25,675,201 3.0037 13.17%
2012-12-04 0 2.810 2.800 2.810 2.750 2.840 4,933,600 13,860,188 2.8093 2.733 2.723 2.733 2.675 2.762 5,072,609 2.7324 2.18%
2012-12-03 0 2.750 2.740 2.760 2.740 2.900 3,724,800 10,515,576 2.8231 2.675 2.665 2.684 2.665 2.821 3,829,750 2.7458 -3.85%
2012-11-30 0 2.860 2.860 2.870 2.760 2.910 11,747,200 33,101,368 2.8178 2.782 2.782 2.791 2.684 2.830 12,078,190 2.7406 3.62%
2012-11-29 0 2.760 2.760 2.770 2.620 2.780 6,600,000 17,784,988 2.6947 2.684 2.684 2.694 2.548 2.704 6,785,962 2.6208 3.76%
2012-11-28 0 2.660 2.640 2.650 2.550 2.660 2,690,800 7,057,548 2.6228 2.587 2.568 2.577 2.480 2.587 2,766,616 2.5510 2.31%
2012-11-27 0 2.600 2.600 2.610 2.590 2.690 1,868,400 4,924,308 2.6356 2.529 2.529 2.538 2.519 2.616 1,921,044 2.5633 -2.62%
2012-11-26 0 2.670 2.660 2.670 2.630 2.690 1,134,400 3,025,564 2.6671 2.597 2.587 2.597 2.558 2.616 1,166,363 2.5940 0.38%
2012-11-23 0 2.660 2.660 2.680 2.610 2.680 844,400 2,241,660 2.6547 2.587 2.587 2.607 2.538 2.607 868,192 2.5820 1.92%
2012-11-22 0 2.610 2.610 2.620 2.590 2.630 1,012,400 2,637,760 2.6055 2.538 2.538 2.548 2.519 2.558 1,040,925 2.5341 0.38%
2012-11-21 0 2.600 2.590 2.600 2.570 2.690 4,299,600 11,192,944 2.6033 2.529 2.519 2.529 2.500 2.616 4,420,746 2.5319 -2.62%
2012-11-20 0 2.670 2.660 2.680 2.670 2.730 890,400 2,395,180 2.6900 2.597 2.587 2.607 2.597 2.655 915,488 2.6163 -0.37%
2012-11-19 0 2.680 2.680 2.690 2.650 2.700 837,700 2,239,339 2.6732 2.607 2.607 2.616 2.577 2.626 861,303 2.5999 -0.74%
2012-11-16 0 2.700 2.660 2.710 2.660 2.770 2,834,800 7,680,688 2.7094 2.626 2.587 2.636 2.587 2.694 2,914,674 2.6352 0.00%
2012-11-15 0 2.700 2.690 2.700 2.650 2.770 3,166,400 8,622,112 2.7230 2.626 2.616 2.626 2.577 2.694 3,255,617 2.6484 1.12%
2012-11-14 0 2.670 2.670 2.690 2.650 2.710 2,022,800 5,399,584 2.6694 2.597 2.597 2.616 2.577 2.636 2,079,795 2.5962 -0.74%
2012-11-13 0 2.690 2.690 2.700 2.660 2.750 2,701,600 7,259,940 2.6873 2.616 2.616 2.626 2.587 2.675 2,777,720 2.6136 -2.89%
2012-11-12 0 2.770 2.770 2.780 2.760 2.840 2,252,800 6,321,136 2.8059 2.694 2.694 2.704 2.684 2.762 2,316,275 2.7290 -0.36%
2012-11-09 0 2.780 2.780 2.790 2.760 2.800 4,561,600 12,702,320 2.7846 2.704 2.704 2.714 2.684 2.723 4,690,128 2.7083 -0.71%
2012-11-08 0 2.800 2.780 2.800 2.790 2.880 6,709,600 19,043,704 2.8383 2.723 2.704 2.723 2.714 2.801 6,898,650 2.7605 -4.76%
2012-11-07 0 2.940 2.930 2.940 2.810 2.940 8,630,800 24,915,940 2.8869 2.859 2.850 2.859 2.733 2.859 8,873,982 2.8078 4.26%
2012-11-06 0 2.820 2.820 2.830 2.700 2.870 9,984,700 27,965,121 2.8008 2.743 2.743 2.752 2.626 2.791 10,266,030 2.7240 5.22%
2012-11-05 0 2.680 2.680 2.690 2.670 2.760 2,436,000 6,561,804 2.6937 2.607 2.607 2.616 2.597 2.684 2,504,637 2.6199 -2.19%
2012-11-02 0 2.740 2.730 2.740 2.720 2.770 3,255,600 8,923,432 2.7409 2.665 2.655 2.665 2.645 2.694 3,347,330 2.6658 0.00%
2012-11-01 0 2.740 2.740 2.750 2.690 2.750 2,307,600 6,303,644 2.7317 2.665 2.665 2.675 2.616 2.675 2,372,619 2.6568 1.48%
2012-10-31 0 2.700 2.700 2.710 2.680 2.790 4,122,400 11,173,676 2.7105 2.626 2.626 2.636 2.607 2.714 4,238,553 2.6362 -1.46%
2012-10-30 0 2.740 2.710 2.730 2.660 2.760 2,585,200 7,034,956 2.7212 2.665 2.636 2.655 2.587 2.684 2,658,041 2.6467 3.01%
2012-10-29 0 2.660 2.660 2.670 2.650 2.760 4,308,000 11,576,616 2.6872 2.587 2.587 2.597 2.577 2.684 4,429,382 2.6136 -3.97%
2012-10-26 0 2.770 2.760 2.780 2.720 2.840 3,132,400 8,662,624 2.7655 2.694 2.684 2.704 2.645 2.762 3,220,659 2.6897 -2.46%
2012-10-25 0 2.840 2.840 2.850 2.820 2.950 2,588,000 7,472,904 2.8875 2.762 2.762 2.772 2.743 2.869 2,660,920 2.8084 -0.70%
2012-10-24 0 2.860 2.860 2.870 2.820 2.970 5,916,400 17,144,100 2.8977 2.782 2.782 2.791 2.743 2.889 6,083,101 2.8183 -3.05%
2012-10-22 0 2.950 2.940 2.960 2.790 2.970 3,984,800 11,637,624 2.9205 2.869 2.859 2.879 2.714 2.889 4,097,076 2.8405 4.24%
2012-10-19 0 2.830 2.830 2.850 2.810 2.920 2,339,000 6,704,696 2.8665 2.752 2.752 2.772 2.733 2.840 2,404,904 2.7879 -1.39%
2012-10-18 0 2.870 2.860 2.870 2.790 2.910 5,053,200 14,498,332 2.8691 2.791 2.782 2.791 2.714 2.830 5,195,579 2.7905 2.87%
2012-10-17 0 2.790 2.780 2.790 2.690 2.810 3,774,400 10,444,056 2.7671 2.714 2.704 2.714 2.616 2.733 3,880,748 2.6912 3.72%
2012-10-16 0 2.690 2.680 2.690 2.590 2.740 2,220,000 5,972,148 2.6902 2.616 2.607 2.616 2.519 2.665 2,282,551 2.6164 2.67%
2012-10-15 0 2.620 2.620 2.640 2.580 2.780 6,806,400 18,001,304 2.6448 2.548 2.548 2.568 2.509 2.704 6,998,178 2.5723 -5.76%
2012-10-12 0 2.780 2.780 2.800 2.730 2.830 1,841,600 5,106,520 2.7729 2.704 2.704 2.723 2.655 2.752 1,893,489 2.6969 0.36%
2012-10-11 0 2.770 2.770 2.780 2.610 2.920 8,620,000 23,897,180 2.7723 2.694 2.694 2.704 2.538 2.840 8,862,878 2.6963 2.97%
2012-10-10 0 2.690 2.690 2.700 2.600 2.700 2,843,200 7,596,500 2.6718 2.616 2.616 2.626 2.529 2.626 2,923,310 2.5986 2.28%
2012-10-09 0 2.630 2.630 2.650 2.540 2.670 2,598,400 6,803,684 2.6184 2.558 2.558 2.577 2.470 2.597 2,671,613 2.5467 3.14%
2012-10-08 0 2.550 2.550 2.560 2.520 2.640 1,748,400 4,512,060 2.5807 2.480 2.480 2.490 2.451 2.568 1,797,663 2.5100 0.00%
2012-10-05 0 2.550 2.550 2.560 2.490 2.560 491,336 1,246,192 2.5363 2.480 2.480 2.490 2.422 2.490 505,180 2.4668 2.41%
2012-10-04 0 2.490 2.490 2.510 2.450 2.520 220,000 548,116 2.4914 2.422 2.422 2.441 2.383 2.451 226,199 2.4232 -1.19%
2012-10-03 0 2.520 2.480 2.530 2.480 2.530 506,000 1,262,532 2.4951 2.451 2.412 2.461 2.412 2.461 520,257 2.4267 -1.18%
2012-09-28 0 2.550 2.550 2.560 2.500 2.580 537,200 1,371,220 2.5525 2.480 2.480 2.490 2.431 2.509 552,336 2.4826 -0.78%
2012-09-27 0 2.570 2.570 2.580 2.540 2.580 1,101,200 2,827,132 2.5673 2.500 2.500 2.509 2.470 2.509 1,132,227 2.4970 2.39%
2012-09-26 0 2.510 2.500 2.510 2.490 2.560 1,892,000 4,785,132 2.5291 2.441 2.431 2.441 2.422 2.490 1,945,309 2.4598 -1.95%
2012-09-25 0 2.560 2.560 2.570 2.440 2.570 1,537,800 3,885,170 2.5264 2.490 2.490 2.500 2.373 2.500 1,581,129 2.4572 4.07%
2012-09-24 0 2.460 2.460 2.470 2.420 2.490 600,800 1,480,252 2.4638 2.393 2.393 2.402 2.354 2.422 617,728 2.3963 1.23%
2012-09-21 0 2.430 2.430 2.450 2.420 2.500 1,114,400 2,739,616 2.4584 2.363 2.363 2.383 2.354 2.431 1,145,799 2.3910 -0.82%
2012-09-20 0 2.450 2.430 2.460 2.380 2.590 2,670,000 6,671,512 2.4987 2.383 2.363 2.393 2.315 2.519 2,745,230 2.4302 -2.78%
2012-09-19 0 2.520 2.550 2.570 2.490 2.560 864,400 2,170,752 2.5113 2.451 2.480 2.500 2.422 2.490 888,755 2.4425 2.02%
2012-09-18 0 2.470 2.450 2.480 2.450 2.570 1,596,400 3,980,216 2.4932 2.402 2.383 2.412 2.383 2.500 1,641,380 2.4249 -3.52%
2012-09-17 0 2.560 2.530 2.560 2.530 2.640 1,588,000 4,118,860 2.5937 2.490 2.461 2.490 2.461 2.568 1,632,744 2.5227 -0.39%
2012-09-14 0 2.570 2.550 2.580 2.540 2.620 2,334,000 6,012,644 2.5761 2.500 2.480 2.509 2.470 2.548 2,399,763 2.5055 1.18%
2012-09-13 0 2.540 2.530 2.540 2.510 2.740 4,528,000 11,869,988 2.6215 2.470 2.461 2.470 2.441 2.665 4,655,581 2.5496 -5.93%
2012-09-12 0 2.700 2.680 2.700 2.670 2.750 4,059,200 10,991,340 2.7078 2.626 2.607 2.626 2.597 2.675 4,173,572 2.6336 -0.37%
2012-09-11 0 2.710 2.700 2.710 2.660 2.840 4,859,200 13,414,032 2.7605 2.636 2.626 2.636 2.587 2.762 4,996,113 2.6849 0.74%
2012-09-10 0 2.690 2.680 2.690 2.580 2.750 10,209,200 27,303,288 2.6744 2.616 2.607 2.616 2.509 2.675 10,496,855 2.6011 2.28%
2012-09-07 0 2.630 2.630 2.640 2.500 2.680 3,514,800 9,218,740 2.6228 2.558 2.558 2.568 2.431 2.607 3,613,833 2.5510 3.14%
2012-09-06 0 2.550 2.540 2.550 2.480 2.570 3,923,200 9,984,672 2.5450 2.480 2.470 2.480 2.412 2.500 4,033,740 2.4753 0.39%
2012-09-05 0 2.540 2.520 2.540 2.450 2.650 3,277,600 8,349,772 2.5475 2.470 2.451 2.470 2.383 2.577 3,369,950 2.4777 -2.68%
2012-09-04 0 2.610 2.570 2.620 2.550 2.720 6,348,800 16,838,636 2.6523 2.538 2.500 2.548 2.480 2.645 6,527,684 2.5796 -0.76%
2012-09-03 0 2.630 2.610 2.640 2.490 2.660 2,438,800 6,341,248 2.6002 2.558 2.538 2.568 2.422 2.587 2,507,516 2.5289 3.14%
2012-08-31 0 2.550 2.540 2.550 2.400 2.580 4,658,400 11,798,172 2.5327 2.480 2.470 2.480 2.334 2.509 4,789,655 2.4633 6.25%
2012-08-30 0 2.400 2.390 2.400 2.330 2.520 2,397,200 5,724,484 2.3880 2.334 2.325 2.334 2.266 2.451 2,464,744 2.3225 -5.14%
2012-08-29 0 2.530 2.520 2.540 2.500 2.560 1,352,800 3,429,276 2.5349 2.461 2.451 2.470 2.431 2.490 1,390,917 2.4655 -0.39%
2012-08-28 0 2.540 2.510 2.540 2.500 2.660 3,820,000 9,730,404 2.5472 2.470 2.441 2.470 2.431 2.587 3,927,633 2.4774 -4.15%
2012-08-27 0 2.650 2.640 2.650 2.620 2.890 7,862,000 21,684,160 2.7581 2.577 2.568 2.577 2.548 2.811 8,083,520 2.6825 -5.36%
2012-08-24 0 2.800 2.800 2.810 2.750 2.870 2,597,200 7,309,300 2.8143 2.723 2.723 2.733 2.675 2.791 2,670,379 2.7372 -0.71%
2012-08-23 0 2.820 2.810 2.820 2.750 2.960 8,624,400 24,664,760 2.8599 2.743 2.733 2.743 2.675 2.879 8,867,402 2.7815 1.81%
2012-08-22 0 2.770 2.750 2.770 2.600 2.900 12,527,600 35,185,548 2.8086 2.694 2.675 2.694 2.529 2.821 12,880,578 2.7317 3.36%
2012-08-21 0 2.680 2.680 2.700 2.670 2.870 5,389,200 14,812,184 2.7485 2.607 2.607 2.626 2.597 2.791 5,541,046 2.6732 -0.37%
2012-08-20 0 2.690 2.690 2.700 2.470 2.710 7,297,200 19,387,728 2.6569 2.616 2.616 2.626 2.402 2.636 7,502,806 2.5841 7.17%
2012-08-17 0 2.510 2.480 2.510 2.470 2.580 3,383,600 8,518,176 2.5175 2.441 2.412 2.441 2.402 2.509 3,478,937 2.4485 3.29%
2012-08-16 0 2.430 2.420 2.440 2.410 2.520 1,606,400 3,964,548 2.4680 2.363 2.354 2.373 2.344 2.451 1,651,662 2.4003 -3.95%
2012-08-15 0 2.530 2.530 2.550 2.490 2.780 6,247,600 16,553,604 2.6496 2.461 2.461 2.480 2.422 2.704 6,423,633 2.5770 -3.80%
2012-08-14 0 2.630 2.550 2.620 2.320 2.630 6,346,800 15,766,436 2.4842 2.558 2.480 2.548 2.256 2.558 6,525,628 2.4161 14.35%
2012-08-13 0 2.300 2.300 2.340 2.250 2.540 2,624,800 6,087,168 2.3191 2.237 2.237 2.276 2.188 2.470 2,698,757 2.2555 -4.96%
2012-08-10 0 2.420 2.420 2.450 2.350 2.510 6,663,200 16,343,172 2.4528 2.354 2.354 2.383 2.286 2.441 6,850,943 2.3855 1.68%
2012-08-09 0 2.380 2.390 2.400 2.080 2.400 3,901,600 8,829,916 2.2632 2.315 2.325 2.334 2.023 2.334 4,011,532 2.2011 13.33%
2012-08-08 0 2.100 2.100 2.140 2.030 2.170 2,405,600 5,108,160 2.1234 2.042 2.042 2.081 1.974 2.111 2,473,380 2.0653 2.44%
2012-08-07 0 2.050 2.040 2.050 1.870 2.130 5,984,800 12,068,200 2.0165 1.994 1.984 1.994 1.819 2.072 6,153,428 1.9612 10.81%
2012-08-06 0 1.850 1.850 1.860 1.780 1.880 1,039,612 1,927,810 1.8544 1.799 1.799 1.809 1.731 1.828 1,068,904 1.8035 2.78%
2012-08-03 0 1.800 1.810 1.830 1.760 1.880 2,091,200 3,796,124 1.8153 1.751 1.760 1.780 1.712 1.828 2,150,122 1.7655 -2.70%
2012-08-02 0 1.850 1.850 1.890 1.800 1.900 1,817,600 3,397,252 1.8691 1.799 1.799 1.838 1.751 1.848 1,868,813 1.8179 2.78%
2012-08-01 0 1.800 1.780 1.810 1.740 1.820 2,106,400 3,776,768 1.7930 1.751 1.731 1.760 1.692 1.770 2,165,750 1.7439 1.12%
2012-07-31 0 1.780 1.780 1.790 1.730 1.900 1,825,200 3,310,216 1.8136 1.731 1.731 1.741 1.683 1.848 1,876,627 1.7639 -5.82%
2012-07-30 0 1.890 1.880 1.890 1.870 1.920 518,400 982,836 1.8959 1.838 1.828 1.838 1.819 1.867 533,006 1.8439 0.00%
2012-07-27 0 1.890 1.900 1.910 1.880 2.110 3,206,400 6,203,620 1.9348 1.838 1.848 1.858 1.828 2.052 3,296,744 1.8817 -8.25%
2012-07-26 0 2.060 2.040 2.060 1.970 2.230 3,037,200 6,257,632 2.0603 2.004 1.984 2.004 1.916 2.169 3,122,776 2.0039 -8.85%
2012-07-25 0 2.260 2.220 2.260 2.210 2.300 236,800 533,784 2.2542 2.198 2.159 2.198 2.149 2.237 243,472 2.1924 0.44%
2012-07-24 0 2.250 2.250 2.270 2.250 2.300 116,400 263,888 2.2671 2.188 2.188 2.208 2.188 2.237 119,680 2.2050 -1.75%
2012-07-23 0 2.290 2.280 2.290 2.260 2.310 244,400 561,532 2.2976 2.227 2.218 2.227 2.198 2.247 251,286 2.2346 -3.38%
2012-07-20 0 2.370 2.290 2.370 2.270 2.400 572,800 1,345,972 2.3498 2.305 2.227 2.305 2.208 2.334 588,939 2.2854 0.85%
2012-07-19 0 2.350 2.310 2.350 2.200 2.380 714,800 1,665,956 2.3307 2.286 2.247 2.286 2.140 2.315 734,940 2.2668 5.86%
2012-07-18 0 2.220 2.220 2.250 2.220 2.370 1,099,600 2,500,532 2.2740 2.159 2.159 2.188 2.159 2.305 1,130,582 2.2117 -4.31%
2012-07-17 0 2.320 2.310 2.320 2.310 2.390 254,400 599,932 2.3582 2.256 2.247 2.256 2.247 2.325 261,568 2.2936 -1.69%
2012-07-16 0 2.360 2.360 2.370 2.360 2.540 668,800 1,611,084 2.4089 2.295 2.295 2.305 2.295 2.470 687,644 2.3429 -3.67%
2012-07-13 0 2.450 2.430 2.510 2.430 2.520 288,000 711,400 2.4701 2.383 2.363 2.441 2.363 2.451 296,115 2.4024 -2.39%
2012-07-12 0 2.510 2.490 2.510 2.460 2.610 749,600 1,909,872 2.5479 2.441 2.422 2.441 2.393 2.538 770,721 2.4780 -3.46%
2012-07-11 0 2.600 2.600 2.610 2.500 2.620 906,400 2,331,676 2.5725 2.529 2.529 2.538 2.431 2.548 931,939 2.5020 1.96%
2012-07-10 0 2.550 2.520 2.560 2.520 2.550 213,200 541,120 2.5381 2.480 2.451 2.490 2.451 2.480 219,207 2.4685 -0.78%
2012-07-09 0 2.570 2.560 2.570 2.540 2.620 427,200 1,095,480 2.5643 2.500 2.490 2.500 2.470 2.548 439,237 2.4941 0.39%
2012-07-06 0 2.560 2.560 2.570 2.450 2.560 1,342,000 3,388,212 2.5247 2.490 2.490 2.500 2.383 2.490 1,379,812 2.4556 1.59%
2012-07-05 0 2.520 2.510 2.520 2.470 2.520 220,800 550,936 2.4952 2.451 2.441 2.451 2.402 2.451 227,021 2.4268 0.40%
2012-07-04 0 2.510 2.510 2.520 2.480 2.520 526,800 1,323,292 2.5119 2.441 2.441 2.451 2.412 2.451 541,643 2.4431 0.00%
2012-07-03 0 2.510 2.500 2.510 2.460 2.530 2,162,800 5,433,156 2.5121 2.441 2.431 2.441 2.393 2.461 2,223,739 2.4433 1.62%
2012-06-29 0 2.470 2.460 2.500 2.450 2.500 312,426 771,886 2.4706 2.402 2.393 2.431 2.383 2.431 321,229 2.4029 -1.20%
2012-06-28 0 2.500 2.480 2.510 2.470 2.530 1,135,200 2,850,852 2.5113 2.431 2.412 2.441 2.402 2.461 1,167,185 2.4425 -0.40%
2012-06-27 0 2.510 2.500 2.520 2.480 2.570 2,941,200 7,447,744 2.5322 2.441 2.431 2.451 2.412 2.500 3,024,071 2.4628 0.80%
2012-06-26 0 2.490 2.440 2.500 2.400 2.520 742,000 1,838,908 2.4783 2.422 2.373 2.431 2.334 2.451 762,907 2.4104 2.05%
2012-06-25 0 2.440 2.440 2.450 2.420 2.450 91,600 223,528 2.4403 2.373 2.373 2.383 2.354 2.383 94,181 2.3734 0.41%
2012-06-22 0 2.430 2.430 2.470 2.360 2.480 315,600 770,264 2.4406 2.363 2.363 2.402 2.295 2.412 324,492 2.3738 -2.02%
2012-06-21 0 2.480 2.480 2.490 2.450 2.510 711,600 1,773,460 2.4922 2.412 2.412 2.422 2.383 2.441 731,650 2.4239 -2.36%
2012-06-20 0 2.540 2.540 2.550 2.530 2.600 348,400 894,184 2.5665 2.470 2.470 2.480 2.461 2.529 358,217 2.4962 -0.39%
2012-06-19 0 2.550 2.550 2.580 2.530 2.600 386,800 993,288 2.5680 2.480 2.480 2.509 2.461 2.529 397,699 2.4976 -0.39%
2012-06-18 0 2.560 2.540 2.560 2.500 2.650 1,053,200 2,685,268 2.5496 2.490 2.470 2.490 2.431 2.577 1,082,875 2.4798 1.19%
2012-06-15 0 2.530 2.520 2.530 2.500 2.540 290,800 734,208 2.5248 2.461 2.451 2.461 2.431 2.470 298,994 2.4556 0.80%
2012-06-14 0 2.510 2.500 2.530 2.510 2.540 400,000 1,008,948 2.5224 2.441 2.431 2.461 2.441 2.470 411,270 2.4532 -1.95%
2012-06-13 0 2.560 2.550 2.560 2.500 2.570 879,200 2,240,516 2.5484 2.490 2.480 2.490 2.431 2.500 903,972 2.4785 -0.78%
2012-06-12 0 2.580 2.570 2.590 2.500 2.600 1,406,000 3,622,256 2.5763 2.509 2.500 2.519 2.431 2.529 1,445,616 2.5057 2.38%
2012-06-11 0 2.520 2.520 2.540 2.400 2.550 1,944,400 4,873,144 2.5062 2.451 2.451 2.470 2.334 2.480 1,999,186 2.4376 0.80%
2012-06-08 0 2.500 2.490 2.500 2.430 2.500 510,400 1,273,444 2.4950 2.431 2.422 2.431 2.363 2.431 524,781 2.4266 -1.57%
2012-06-07 0 2.540 2.510 2.540 2.500 2.620 603,600 1,543,968 2.5579 2.470 2.441 2.470 2.431 2.548 620,607 2.4878 2.05%
2012-06-06 0 5.100 5.080 5.100 4.900 5.170 700,400 3,547,888 5.0655 2.421 2.411 2.421 2.326 2.454 1,475,537 2.4045 4.29%
2012-06-05 0 4.890 4.880 4.900 4.840 4.970 445,600 2,190,564 4.9160 2.321 2.316 2.326 2.297 2.359 938,748 2.3335 1.66%
2012-06-04 0 4.810 4.830 4.840 4.800 4.900 664,850 3,222,375 4.8468 2.283 2.293 2.297 2.278 2.326 1,400,644 2.3006 -2.24%
2012-06-01 0 4.920 4.910 4.960 4.820 5.000 229,977 1,140,457 4.9590 2.335 2.331 2.354 2.288 2.373 484,494 2.3539 -0.81%
2012-05-31 0 4.960 4.820 4.970 4.750 4.970 409,200 1,974,296 4.8248 2.354 2.288 2.359 2.255 2.359 862,064 2.2902 0.81%
2012-05-30 0 4.920 4.860 4.920 4.750 4.920 210,400 1,012,064 4.8102 2.335 2.307 2.335 2.255 2.335 443,251 2.2833 0.00%
2012-05-29 0 4.920 4.890 4.920 4.700 4.940 441,600 2,147,284 4.8625 2.335 2.321 2.335 2.231 2.345 930,322 2.3081 1.23%
2012-05-28 0 4.860 4.760 4.860 4.720 4.990 264,400 1,262,284 4.7741 2.307 2.259 2.307 2.240 2.369 557,013 2.2662 1.04%
2012-05-25 0 4.810 4.800 4.840 4.660 4.870 152,800 732,648 4.7948 2.283 2.278 2.297 2.212 2.312 321,905 2.2760 -1.23%
2012-05-24 0 4.870 4.870 4.880 4.850 4.980 102,000 498,368 4.8860 2.312 2.312 2.316 2.302 2.364 214,884 2.3192 -0.20%
2012-05-23 0 4.880 4.880 4.900 4.850 5.100 101,600 498,656 4.9080 2.316 2.316 2.326 2.302 2.421 214,041 2.3297 -1.01%
2012-05-22 0 4.930 4.900 4.930 4.870 4.930 240,400 1,177,848 4.8995 2.340 2.326 2.340 2.312 2.340 506,452 2.3257 2.71%
2012-05-21 0 4.800 4.800 4.810 4.690 4.810 138,800 661,128 4.7632 2.278 2.278 2.283 2.226 2.283 292,411 2.2610 2.13%
2012-05-18 0 4.700 4.670 4.710 4.670 4.820 494,400 2,332,880 4.7186 2.231 2.217 2.236 2.217 2.288 1,041,556 2.2398 -2.29%
2012-05-17 0 4.810 4.810 4.860 4.730 4.930 228,400 1,106,548 4.8448 2.283 2.283 2.307 2.245 2.340 481,172 2.2997 -2.24%
2012-05-16 0 4.920 4.850 4.920 4.830 5.170 517,200 2,576,348 4.9813 2.335 2.302 2.335 2.293 2.454 1,089,589 2.3645 -5.38%
2012-05-15 0 5.200 5.180 5.200 5.030 5.200 207,600 1,067,576 5.1425 2.468 2.459 2.468 2.388 2.468 437,352 2.4410 1.76%
2012-05-14 0 5.110 5.100 5.200 5.100 5.510 351,200 1,834,720 5.2241 2.426 2.421 2.468 2.421 2.615 739,875 2.4798 -5.37%
2012-05-11 0 5.400 5.370 5.400 5.300 5.430 208,000 1,118,776 5.3787 2.563 2.549 2.563 2.516 2.577 438,195 2.5531 -0.55%
2012-05-10 0 5.430 5.390 5.430 5.300 5.560 845,600 4,607,804 5.4492 2.577 2.558 2.577 2.516 2.639 1,781,431 2.5866 0.37%
2012-05-09 0 5.410 5.360 5.410 5.320 5.880 351,200 1,934,360 5.5079 2.568 2.544 2.568 2.525 2.791 739,875 2.6144 -4.25%
2012-05-08 0 5.650 5.650 5.690 5.620 5.810 1,300,400 7,468,636 5.7433 2.682 2.682 2.701 2.668 2.758 2,739,561 2.7262 1.25%
2012-05-07 0 5.580 5.530 5.580 5.490 5.800 431,200 2,397,168 5.5593 2.649 2.625 2.649 2.606 2.753 908,412 2.6389 -2.45%
2012-05-04 0 5.720 5.720 5.800 5.720 5.800 234,800 1,349,356 5.7468 2.715 2.715 2.753 2.715 2.753 494,655 2.7279 -1.38%
2012-05-03 0 5.800 5.780 5.800 5.700 5.800 64,400 369,512 5.7378 2.753 2.744 2.753 2.706 2.753 135,672 2.7236 -1.02%
2012-05-02 0 5.860 5.780 5.860 5.730 5.900 832,800 4,852,900 5.8272 2.782 2.744 2.782 2.720 2.801 1,754,465 2.7660 2.45%
2012-04-30 0 5.720 5.720 5.750 5.720 5.850 71,200 411,104 5.7739 2.715 2.715 2.729 2.715 2.777 149,998 2.7407 -1.38%
2012-04-27 0 5.800 5.780 5.800 5.780 5.820 118,000 683,844 5.7953 2.753 2.744 2.753 2.744 2.763 248,591 2.7509 -0.51%
2012-04-26 0 5.830 5.800 5.830 5.790 5.880 141,600 821,644 5.8026 2.767 2.753 2.767 2.748 2.791 298,310 2.7543 -0.17%
2012-04-25 0 5.840 5.850 5.880 5.840 5.980 358,400 2,107,428 5.8801 2.772 2.777 2.791 2.772 2.839 755,044 2.7911 -0.34%
2012-04-24 0 5.860 5.860 5.900 5.800 6.050 606,000 3,566,172 5.8848 2.782 2.782 2.801 2.753 2.872 1,276,664 2.7934 0.00%
2012-04-23 0 5.860 5.860 5.900 5.800 6.000 206,800 1,213,868 5.8698 2.782 2.782 2.801 2.753 2.848 435,667 2.7862 -0.85%
2012-04-20 0 5.910 5.860 5.910 5.710 5.990 247,623 1,454,983 5.8758 2.805 2.782 2.805 2.710 2.843 521,669 2.7891 1.90%
2012-04-19 0 5.800 5.770 5.880 5.700 5.950 364,800 2,140,700 5.8681 2.753 2.739 2.791 2.706 2.824 768,527 2.7855 0.00%
2012-04-18 0 5.800 5.800 5.850 5.780 5.980 199,600 1,164,056 5.8319 2.753 2.753 2.777 2.744 2.839 420,499 2.7683 0.87%
2012-04-17 0 5.750 5.750 5.870 5.690 6.000 645,600 3,734,740 5.7849 2.729 2.729 2.786 2.701 2.848 1,360,090 2.7460 -3.36%
2012-04-16 0 5.950 5.930 5.960 5.900 6.000 301,600 1,798,832 5.9643 2.824 2.815 2.829 2.801 2.848 635,383 2.8311 -0.83%
2012-04-13 0 6.000 5.990 6.000 5.900 6.210 561,600 3,397,592 6.0498 2.848 2.843 2.848 2.801 2.948 1,183,126 2.8717 -2.76%
2012-04-12 0 6.170 6.120 6.170 5.600 6.270 1,166,400 6,997,884 5.9996 2.929 2.905 2.929 2.658 2.976 2,457,263 2.8478 10.18%
2012-04-11 0 5.600 5.600 5.610 5.470 5.610 603,200 3,367,516 5.5828 2.658 2.658 2.663 2.596 2.663 1,270,765 2.6500 0.90%
2012-04-10 0 5.550 5.550 5.560 5.470 5.670 1,203,600 6,675,720 5.5465 2.634 2.634 2.639 2.596 2.691 2,535,632 2.6328 2.21%
2012-04-05 0 5.430 5.320 5.430 5.180 5.440 530,800 2,831,916 5.3352 2.577 2.525 2.577 2.459 2.582 1,118,240 2.5325 4.02%
2012-04-03 0 5.220 5.220 5.270 5.160 5.270 254,400 1,332,520 5.2379 2.478 2.478 2.502 2.449 2.502 535,946 2.4863 1.56%
2012-04-02 0 5.140 5.140 5.220 5.050 5.280 578,400 3,001,872 5.1900 2.440 2.440 2.478 2.397 2.506 1,218,519 2.4635 2.39%
2012-03-30 0 5.020 5.020 5.050 4.920 5.110 607,200 3,061,804 5.0425 2.383 2.383 2.397 2.335 2.426 1,279,192 2.3935 3.93%
2012-03-29 0 4.830 4.600 4.830 4.600 4.830 11,600 53,968 4.6524 2.293 2.184 2.293 2.184 2.293 24,438 2.2084 0.00%
2012-03-28 0 4.830 4.700 4.830 4.660 4.840 44,400 209,232 4.7124 2.293 2.231 2.293 2.212 2.297 93,538 2.2369 -0.21%
2012-03-27 0 4.840 4.840 4.900 4.840 4.900 63,200 306,416 4.8484 2.297 2.297 2.326 2.297 2.326 133,144 2.3014 1.89%
2012-03-26 0 4.750 4.700 4.750 4.660 4.750 561,200 2,637,644 4.7000 2.255 2.231 2.255 2.212 2.255 1,182,284 2.2310 1.06%
2012-03-23 0 4.700 4.700 4.920 4.700 4.990 257,600 1,224,800 4.7547 2.231 2.231 2.335 2.231 2.369 542,688 2.2569 -3.89%
2012-03-22 0 4.890 4.880 4.890 4.890 5.110 177,600 876,592 4.9358 2.321 2.316 2.321 2.321 2.426 374,151 2.3429 -2.20%
2012-03-21 0 5.000 4.970 5.000 4.910 5.030 382,000 1,904,236 4.9849 2.373 2.359 2.373 2.331 2.388 804,762 2.3662 0.00%
2012-03-20 0 5.000 4.990 5.020 4.970 5.100 716,000 3,584,756 5.0066 2.373 2.369 2.383 2.359 2.421 1,508,402 2.3765 -2.34%
2012-03-19 0 5.120 5.050 5.120 5.030 5.200 395,200 2,019,104 5.1091 2.430 2.397 2.430 2.388 2.468 832,570 2.4251 -0.19%
2012-03-16 0 5.130 5.130 5.160 4.950 5.230 203,600 1,051,000 5.1621 2.435 2.435 2.449 2.350 2.483 428,925 2.4503 3.64%
2012-03-15 0 4.950 4.950 5.010 4.950 5.090 168,400 840,772 4.9927 2.350 2.350 2.378 2.350 2.416 354,769 2.3699 -0.20%
2012-03-14 0 4.960 4.950 5.000 4.950 5.200 254,000 1,280,752 5.0423 2.354 2.350 2.373 2.350 2.468 535,103 2.3935 -2.17%
2012-03-13 0 5.070 5.000 5.070 4.980 5.080 37,200 185,892 4.9971 2.407 2.373 2.407 2.364 2.411 78,369 2.3720 1.81%
2012-03-12 0 4.980 4.980 5.080 4.950 5.180 196,800 981,940 4.9895 2.364 2.364 2.411 2.350 2.459 414,600 2.3684 -2.35%
2012-03-09 0 5.100 5.100 5.150 5.010 5.100 27,200 138,132 5.0784 2.421 2.421 2.445 2.378 2.421 57,302 2.4106 0.79%
2012-03-08 0 5.060 5.060 5.080 4.930 5.070 110,400 553,388 5.0126 2.402 2.402 2.411 2.340 2.407 232,580 2.3793 1.20%
2012-03-07 0 5.000 5.000 5.010 4.900 5.020 139,600 692,864 4.9632 2.373 2.373 2.378 2.326 2.383 294,096 2.3559 -1.19%
2012-03-06 0 5.060 5.040 5.060 5.010 5.150 149,200 752,484 5.0435 2.402 2.392 2.402 2.378 2.445 314,321 2.3940 -2.88%
2012-03-05 0 5.210 5.180 5.210 5.100 5.220 73,600 380,588 5.1710 2.473 2.459 2.473 2.421 2.478 155,054 2.4546 -0.95%
2012-03-02 0 5.260 5.230 5.260 5.170 5.280 161,200 845,072 5.2424 2.497 2.483 2.497 2.454 2.506 339,601 2.4884 1.15%
2012-03-01 0 5.200 5.170 5.200 5.190 5.370 268,000 1,399,772 5.2230 2.468 2.454 2.468 2.464 2.549 564,597 2.4792 -3.17%
2012-02-29 0 5.370 5.260 5.380 5.150 5.450 411,200 2,187,532 5.3199 2.549 2.497 2.554 2.445 2.587 866,278 2.5252 -1.29%
2012-02-28 0 5.440 5.420 5.440 5.290 5.440 114,000 614,316 5.3887 2.582 2.573 2.582 2.511 2.582 240,165 2.5579 1.68%
2012-02-27 0 5.350 5.350 5.360 5.330 5.450 515,200 2,777,796 5.3917 2.540 2.540 2.544 2.530 2.587 1,085,375 2.5593 -0.56%
2012-02-24 0 5.380 5.340 5.400 5.250 5.430 86,400 461,696 5.3437 2.554 2.535 2.563 2.492 2.577 182,019 2.5365 -1.28%
2012-02-23 0 5.450 5.440 5.450 5.300 5.450 118,000 636,740 5.3961 2.587 2.582 2.587 2.516 2.587 248,591 2.5614 0.55%
2012-02-22 0 5.420 5.400 5.430 5.300 5.430 291,200 1,562,608 5.3661 2.573 2.563 2.577 2.516 2.577 613,473 2.5472 1.50%
2012-02-21 0 5.340 5.230 5.340 5.200 5.350 74,400 389,764 5.2388 2.535 2.483 2.535 2.468 2.540 156,739 2.4867 0.38%
2012-02-20 0 5.320 5.320 5.380 5.300 5.440 98,000 527,560 5.3833 2.525 2.525 2.554 2.516 2.582 206,457 2.5553 0.38%
2012-02-17 0 5.300 5.300 5.320 5.220 5.310 367,600 1,937,624 5.2710 2.516 2.516 2.525 2.478 2.521 774,425 2.5020 1.92%
2012-02-16 0 5.200 5.140 5.200 5.100 5.270 90,400 468,748 5.1853 2.468 2.440 2.468 2.421 2.502 190,446 2.4613 -1.33%
2012-02-15 0 5.270 5.250 5.270 5.200 5.270 289,200 1,512,280 5.2292 2.502 2.492 2.502 2.468 2.502 609,260 2.4822 1.35%
2012-02-14 0 5.200 5.050 5.200 5.060 5.240 65,200 332,964 5.1068 2.468 2.397 2.468 2.402 2.487 137,357 2.4241 0.58%
2012-02-13 0 5.170 5.130 5.170 5.090 5.250 309,200 1,602,688 5.1833 2.454 2.435 2.454 2.416 2.492 651,394 2.4604 -0.58%
2012-02-10 0 5.200 5.140 5.200 5.000 5.300 582,664 3,046,565 5.2287 2.468 2.440 2.468 2.373 2.516 1,227,502 2.4819 -0.57%
2012-02-09 0 5.230 5.210 5.240 4.900 5.250 656,600 3,375,420 5.1408 2.483 2.473 2.487 2.326 2.492 1,383,264 2.4402 6.30%
2012-02-08 0 4.920 4.910 4.950 4.700 4.980 555,200 2,709,268 4.8798 2.335 2.331 2.350 2.231 2.364 1,169,643 2.3163 4.68%
2012-02-07 0 4.700 4.680 4.700 4.680 4.730 671,600 3,156,304 4.6997 2.231 2.221 2.231 2.221 2.245 1,414,864 2.2308 0.43%
2012-02-06 0 4.680 4.680 4.690 4.650 4.790 468,800 2,197,628 4.6878 2.221 2.221 2.226 2.207 2.274 987,624 2.2252 0.65%
2012-02-03 0 4.650 4.640 4.650 4.600 4.660 320,000 1,480,864 4.6277 2.207 2.202 2.207 2.184 2.212 674,146 2.1967 0.65%
2012-02-02 0 4.620 4.590 4.620 4.500 4.800 116,000 531,512 4.5820 2.193 2.179 2.193 2.136 2.278 244,378 2.1750 0.87%
2012-02-01 0 4.580 4.580 4.640 4.580 4.660 72,000 333,204 4.6278 2.174 2.174 2.202 2.174 2.212 151,683 2.1967 -1.08%
2012-01-31 0 4.630 4.550 4.630 4.500 4.630 26,800 123,004 4.5897 2.198 2.160 2.198 2.136 2.198 56,460 2.1786 1.09%
2012-01-30 0 4.580 4.520 4.580 4.560 5.050 272,000 1,256,616 4.6199 2.174 2.146 2.174 2.165 2.397 573,024 2.1930 -0.43%
2012-01-27 0 4.600 4.580 4.600 4.600 4.780 152,400 707,512 4.6425 2.184 2.174 2.184 2.184 2.269 321,062 2.2037 -1.08%
2012-01-26 0 4.650 4.650 4.680 4.600 4.700 51,600 240,660 4.6640 2.207 2.207 2.221 2.184 2.231 108,706 2.2139 1.53%
2012-01-20 0 4.580 4.580 4.620 4.520 4.580 77,600 355,076 4.5757 2.174 2.174 2.193 2.146 2.174 163,480 2.1720 1.10%
2012-01-19 0 4.530 4.520 4.550 4.500 4.530 83,600 377,568 4.5164 2.150 2.146 2.160 2.136 2.150 176,121 2.1438 0.44%
2012-01-18 0 4.510 4.510 4.590 4.450 4.510 46,800 210,576 4.4995 2.141 2.141 2.179 2.112 2.141 98,594 2.1358 2.04%
2012-01-17 0 4.420 4.420 4.450 4.340 4.450 76,800 339,908 4.4259 2.098 2.098 2.112 2.060 2.112 161,795 2.1009 1.84%
2012-01-16 0 4.340 4.340 4.430 4.310 4.430 2,400 10,420 4.3417 2.060 2.060 2.103 2.046 2.103 5,056 2.0609 -2.03%
2012-01-13 0 4.430 4.400 4.440 4.300 4.550 240,000 1,063,288 4.4304 2.103 2.089 2.108 2.041 2.160 505,610 2.1030 -0.67%
2012-01-12 0 4.460 4.500 4.530 4.460 4.550 97,200 440,044 4.5272 2.117 2.136 2.150 2.117 2.160 204,772 2.1489 -0.67%
2012-01-11 0 4.490 4.490 4.530 4.470 4.520 113,600 510,856 4.4970 2.131 2.131 2.150 2.122 2.146 239,322 2.1346 1.58%
2012-01-10 0 4.420 4.420 4.450 4.330 4.490 62,400 275,920 4.4218 2.098 2.098 2.112 2.055 2.131 131,458 2.0989 0.45%
2012-01-09 0 4.400 4.400 4.480 4.360 4.420 84,400 370,544 4.3903 2.089 2.089 2.127 2.070 2.098 177,806 2.0840 0.69%
2012-01-06 0 4.370 4.370 4.570 4.300 4.570 76,400 337,776 4.4212 2.074 2.074 2.169 2.041 2.169 160,952 2.0986 0.46%
2012-01-05 0 4.350 4.350 4.430 4.350 4.520 43,600 192,944 4.4253 2.065 2.065 2.103 2.065 2.146 91,852 2.1006 -3.76%
2012-01-04 0 4.520 4.520 4.680 4.520 4.530 11,200 50,724 4.5289 2.146 2.146 2.221 2.146 2.150 23,595 2.1498 -0.22%
2012-01-03 0 4.530 4.530 4.670 4.520 4.690 15,200 68,872 4.5311 2.150 2.150 2.217 2.146 2.226 32,022 2.1508 -2.79%
2011-12-30 0 4.660 4.520 4.660 4.400 4.690 91,200 404,440 4.4346 2.212 2.146 2.212 2.089 2.226 192,132 2.1050 3.10%
2011-12-29 0 4.520 4.420 4.520 4.410 4.520 113,600 504,616 4.4420 2.146 2.098 2.146 2.093 2.146 239,322 2.1085 -0.66%
2011-12-28 0 4.550 4.550 4.670 4.550 4.760 183,200 851,200 4.6463 2.160 2.160 2.217 2.160 2.259 385,949 2.2055 -2.99%
2011-12-23 0 4.690 4.690 4.740 4.600 4.740 104,000 487,088 4.6835 2.226 2.226 2.250 2.184 2.250 219,097 2.2232 0.00%
2011-12-22 0 4.690 4.680 4.770 4.670 4.770 125,600 596,072 4.7458 2.226 2.221 2.264 2.217 2.264 264,602 2.2527 -0.64%
2011-12-21 0 4.720 4.710 4.730 4.560 4.800 65,160 303,400 4.6562 2.240 2.236 2.245 2.165 2.278 137,273 2.2102 0.00%
2011-12-20 0 4.720 4.720 4.800 4.650 4.800 353,200 1,680,820 4.7588 2.240 2.240 2.278 2.207 2.278 744,089 2.2589 -1.67%
2011-12-19 0 4.800 4.580 4.800 4.500 4.800 56,000 256,752 4.5849 2.278 2.174 2.278 2.136 2.278 117,976 2.1763 1.69%
2011-12-16 0 4.720 4.720 4.850 4.680 4.850 43,118 206,890 4.7982 2.240 2.240 2.302 2.221 2.302 90,837 2.2776 -2.28%
2011-12-15 0 4.830 4.750 4.840 4.600 4.840 27,600 131,844 4.7770 2.293 2.255 2.297 2.184 2.297 58,145 2.2675 -2.23%
2011-12-14 0 4.940 4.850 4.940 4.850 4.980 102,400 501,112 4.8937 2.345 2.302 2.345 2.302 2.364 215,727 2.3229 -0.80%
2011-12-13 0 4.980 4.900 5.000 4.900 4.980 34,000 167,692 4.9321 2.364 2.326 2.373 2.326 2.364 71,628 2.3412 -1.39%
2011-12-12 0 5.050 5.000 5.050 5.000 5.100 54,000 272,020 5.0374 2.397 2.373 2.397 2.373 2.421 113,762 2.3911 1.00%
2011-12-09 0 5.000 5.000 5.080 5.000 5.100 46,400 233,708 5.0368 2.373 2.373 2.411 2.373 2.421 97,751 2.3908 -1.96%
2011-12-08 0 5.100 5.080 5.100 5.050 5.150 65,200 333,000 5.1074 2.421 2.411 2.421 2.397 2.445 137,357 2.4243 -1.54%
2011-12-07 0 5.180 5.090 5.200 5.090 5.180 10,400 53,160 5.1115 2.459 2.416 2.468 2.416 2.459 21,910 2.4263 1.57%
2011-12-06 0 5.100 5.100 5.170 5.060 5.160 86,400 441,224 5.1068 2.421 2.421 2.454 2.402 2.449 182,019 2.4240 -2.11%
2011-12-05 0 5.210 5.110 5.210 5.130 5.210 48,000 249,780 5.2038 2.473 2.426 2.473 2.435 2.473 101,122 2.4701 0.00%
2011-12-02 0 5.210 5.150 5.210 5.130 5.290 118,800 617,633 5.1989 2.473 2.445 2.473 2.435 2.511 250,277 2.4678 -1.33%
2011-12-01 0 5.280 5.260 5.330 5.240 5.780 138,800 735,576 5.2995 2.506 2.497 2.530 2.487 2.744 292,411 2.5156 2.33%
2011-11-30 0 5.160 5.160 5.220 5.140 5.290 152,800 794,788 5.2015 2.449 2.449 2.478 2.440 2.511 321,905 2.4690 -2.64%
2011-11-29 0 5.300 5.250 5.300 5.120 5.350 248,000 1,299,604 5.2403 2.516 2.492 2.516 2.430 2.540 522,463 2.4875 1.73%
2011-11-28 0 5.210 5.170 5.230 4.510 5.210 141,600 727,760 5.1395 2.473 2.454 2.483 2.141 2.473 298,310 2.4396 4.20%
2011-11-25 0 5.000 5.000 5.080 4.770 5.160 195,000 990,962 5.0819 2.373 2.373 2.411 2.264 2.449 410,808 2.4122 0.00%
2011-11-24 0 5.000 5.000 5.020 4.910 5.020 157,200 785,128 4.9945 2.373 2.373 2.383 2.331 2.383 331,174 2.3707 -0.20%
2011-11-23 0 5.010 4.950 5.050 4.810 5.140 157,800 780,616 4.9469 2.378 2.350 2.397 2.283 2.440 332,438 2.3482 3.30%
2011-11-22 0 4.850 4.850 4.970 4.800 4.870 182,395 879,476 4.8218 2.302 2.302 2.359 2.278 2.312 384,253 2.2888 -0.61%
2011-11-21 0 4.880 4.870 4.890 4.860 4.880 24,000 117,060 4.8775 2.316 2.312 2.321 2.307 2.316 50,561 2.3152 0.00%
2011-11-18 0 4.880 4.880 4.920 4.870 5.100 93,600 466,588 4.9849 2.316 2.316 2.335 2.312 2.421 197,188 2.3662 -4.31%
2011-11-17 0 5.100 5.100 5.120 5.010 5.150 36,800 186,496 5.0678 2.421 2.421 2.430 2.378 2.445 77,527 2.4056 0.00%
2011-11-16 0 5.100 5.080 5.100 5.000 5.210 62,000 315,396 5.0870 2.421 2.411 2.421 2.373 2.473 130,616 2.4147 -0.20%
2011-11-15 0 5.110 5.100 5.120 4.970 5.110 29,600 149,372 5.0464 2.426 2.421 2.430 2.359 2.426 62,359 2.3954 -2.67%
2011-11-14 0 5.250 5.210 5.250 5.100 5.250 88,400 455,908 5.1573 2.492 2.473 2.492 2.421 2.492 186,233 2.4481 3.55%
2011-11-11 0 5.070 5.030 5.070 5.000 5.110 27,200 137,112 5.0409 2.407 2.388 2.407 2.373 2.426 57,302 2.3928 2.01%
2011-11-10 0 4.970 4.950 4.970 5.000 5.170 165,200 832,800 5.0412 2.359 2.350 2.359 2.373 2.454 348,028 2.3929 -5.15%
2011-11-09 0 5.240 5.190 5.240 5.150 5.380 171,200 889,036 5.1930 2.487 2.464 2.487 2.445 2.554 360,668 2.4650 0.77%
2011-11-08 0 5.200 5.200 5.230 5.110 5.360 537,200 2,811,148 5.2330 2.468 2.468 2.483 2.426 2.544 1,131,723 2.4840 0.58%
2011-11-07 0 5.170 5.100 5.170 5.020 5.180 66,800 343,368 5.1402 2.454 2.421 2.454 2.383 2.459 140,728 2.4399 -0.39%
2011-11-04 0 5.190 5.180 5.200 5.020 5.200 244,400 1,241,012 5.0778 2.464 2.459 2.468 2.383 2.468 514,879 2.4103 5.27%
2011-11-03 0 4.930 4.920 5.020 4.900 5.070 791,987 3,951,631 4.9895 2.340 2.335 2.383 2.326 2.407 1,668,484 2.3684 -2.57%
2011-11-02 0 5.060 5.050 5.060 4.580 5.060 343,200 1,612,732 4.6991 2.402 2.397 2.402 2.174 2.402 723,022 2.2305 7.66%
2011-11-01 0 4.700 4.690 4.700 4.700 4.900 358,400 1,704,720 4.7565 2.231 2.226 2.231 2.231 2.326 755,044 2.2578 -0.42%
2011-10-31 0 4.720 4.710 4.770 4.700 4.840 154,400 738,320 4.7819 2.240 2.236 2.264 2.231 2.297 325,275 2.2698 -2.48%
2011-10-28 0 4.840 4.840 4.880 4.770 4.920 397,600 1,933,444 4.8628 2.297 2.297 2.316 2.264 2.335 837,627 2.3082 2.98%
2011-10-27 0 4.700 4.700 4.740 4.300 4.850 720,400 3,388,152 4.7032 2.231 2.231 2.250 2.041 2.302 1,517,671 2.2325 4.91%
2011-10-26 0 4.480 4.450 4.480 4.450 4.500 158,800 710,516 4.4743 2.127 2.112 2.127 2.112 2.136 334,545 2.1238 2.52%
2011-10-25 0 4.370 4.360 4.430 4.340 4.480 191,400 840,588 4.3918 2.074 2.070 2.103 2.060 2.127 403,224 2.0847 0.46%
2011-10-24 0 4.350 4.320 4.350 4.120 4.370 321,600 1,360,140 4.2293 2.065 2.051 2.065 1.956 2.074 677,517 2.0075 5.84%
2011-10-21 0 4.110 4.110 4.140 4.060 4.110 82,800 339,232 4.0970 1.951 1.951 1.965 1.927 1.951 174,435 1.9447 -0.24%
2011-10-20 0 4.120 4.080 4.120 4.010 4.130 233,200 958,264 4.1092 1.956 1.937 1.956 1.903 1.960 491,284 1.9505 -1.90%
2011-10-19 0 4.200 4.200 4.240 4.200 4.300 200,800 849,512 4.2306 1.994 1.994 2.013 1.994 2.041 423,027 2.0082 -0.24%
2011-10-18 0 4.210 4.180 4.210 4.180 4.380 164,400 691,748 4.2077 1.998 1.984 1.998 1.984 2.079 346,343 1.9973 -4.75%
2011-10-17 0 4.420 4.350 4.420 4.300 4.430 583,200 2,571,160 4.4087 2.098 2.065 2.098 2.041 2.103 1,228,631 2.0927 2.08%
2011-10-14 0 4.330 4.320 4.380 4.260 4.400 192,200 837,368 4.3568 2.055 2.051 2.079 2.022 2.089 404,909 2.0680 -2.04%
2011-10-13 0 4.420 4.420 4.440 4.190 4.500 779,200 3,406,952 4.3724 2.098 2.098 2.108 1.989 2.136 1,641,546 2.0755 5.24%
2011-10-12 0 4.200 4.160 4.210 3.920 4.270 482,400 1,973,104 4.0902 1.994 1.975 1.998 1.861 2.027 1,016,275 1.9415 6.60%
2011-10-11 0 3.940 3.910 3.930 3.860 4.030 174,800 687,852 3.9351 1.870 1.856 1.865 1.832 1.913 368,252 1.8679 3.68%
2011-10-10 0 3.800 3.700 3.800 3.610 3.830 177,401 661,067 3.7264 1.804 1.756 1.804 1.714 1.818 373,732 1.7688 0.53%
2011-10-07 0 3.780 3.770 3.780 3.650 3.790 108,000 402,468 3.7266 1.794 1.790 1.794 1.733 1.799 227,524 1.7689 6.48%
2011-10-06 0 3.550 3.510 3.550 3.410 3.600 155,600 542,500 3.4865 1.685 1.666 1.685 1.619 1.709 327,804 1.6550 4.11%
2011-10-04 0 3.410 3.410 3.500 3.400 3.550 274,000 961,604 3.5095 1.619 1.619 1.661 1.614 1.685 577,238 1.6659 -2.85%
2011-10-03 0 3.510 3.470 3.540 3.500 3.750 451,600 1,605,168 3.5544 1.666 1.647 1.680 1.661 1.780 951,389 1.6872 -5.90%
2011-09-30 0 3.730 3.730 3.750 3.700 3.860 446,400 1,667,952 3.7365 1.771 1.771 1.780 1.756 1.832 940,434 1.7736 -3.87%
2011-09-28 0 3.880 3.820 3.860 3.780 4.000 431,600 1,671,936 3.8738 1.842 1.813 1.832 1.794 1.899 909,255 1.8388 3.19%
2011-09-27 0 3.760 3.750 3.880 3.650 3.880 533,200 2,001,996 3.7547 1.785 1.780 1.842 1.733 1.842 1,123,296 1.7823 -0.27%
2011-09-26 0 3.770 3.600 3.770 3.600 4.040 418,800 1,564,884 3.7366 1.790 1.709 1.790 1.709 1.918 882,289 1.7737 -6.68%
2011-09-23 0 4.040 4.040 4.080 4.020 4.150 152,000 614,864 4.0452 1.918 1.918 1.937 1.908 1.970 320,219 1.9201 -5.61%
2011-09-22 0 4.280 4.280 4.330 4.200 4.360 63,200 272,472 4.3113 2.032 2.032 2.055 1.994 2.070 133,144 2.0464 -3.17%
2011-09-21 0 4.420 4.420 4.440 4.350 4.500 88,400 393,328 4.4494 2.098 2.098 2.108 2.065 2.136 186,233 2.1120 0.45%
2011-09-20 0 4.400 4.400 4.530 4.310 4.590 158,400 703,224 4.4395 2.089 2.089 2.150 2.046 2.179 333,702 2.1073 -3.30%
2011-09-19 0 4.550 4.500 4.550 4.160 4.550 414,400 1,750,160 4.2234 2.160 2.136 2.160 1.975 2.160 873,019 2.0047 -0.44%
2011-09-16 0 4.570 4.570 4.590 4.480 4.580 89,200 406,724 4.5597 2.169 2.169 2.179 2.127 2.174 187,918 2.1644 2.70%
2011-09-15 0 4.450 4.450 4.490 4.410 4.570 122,000 551,156 4.5177 2.112 2.112 2.131 2.093 2.169 257,018 2.1444 -1.98%
2011-09-14 0 4.540 4.450 4.540 4.420 4.610 480,000 2,177,220 4.5359 2.155 2.112 2.155 2.098 2.188 1,011,219 2.1531 -1.30%
2011-09-12 0 4.600 4.600 4.650 4.600 4.760 98,000 462,984 4.7243 2.184 2.184 2.207 2.184 2.259 206,457 2.2425 -2.95%
2011-09-09 0 4.740 4.730 4.750 4.720 4.940 58,000 278,496 4.8017 2.250 2.245 2.255 2.240 2.345 122,189 2.2792 -1.46%
2011-09-08 0 4.810 4.800 4.830 4.720 4.880 261,200 1,259,180 4.8208 2.283 2.278 2.293 2.240 2.316 550,272 2.2883 -0.21%
2011-09-07 0 4.820 4.820 4.960 4.790 4.900 178,400 869,980 4.8766 2.288 2.288 2.354 2.274 2.326 375,836 2.3148 0.63%
2011-09-06 0 4.790 4.760 4.790 4.720 4.890 246,694 1,179,656 4.7819 2.274 2.259 2.274 2.240 2.321 519,712 2.2698 -2.04%
2011-09-05 0 4.890 4.810 4.930 4.890 5.010 257,200 1,282,216 4.9853 2.321 2.283 2.340 2.321 2.378 541,845 2.3664 -2.78%
2011-09-02 0 5.030 5.030 5.080 5.020 5.140 38,800 196,892 5.0745 2.388 2.388 2.411 2.383 2.440 81,740 2.4088 -2.33%
2011-09-01 0 5.150 5.020 5.160 4.990 5.200 172,800 883,628 5.1136 2.445 2.383 2.449 2.369 2.468 364,039 2.4273 2.39%
2011-08-31 0 5.030 5.000 5.030 4.750 5.030 604,800 2,975,700 4.9201 2.388 2.373 2.388 2.255 2.388 1,274,136 2.3355 0.60%
2011-08-30 0 5.000 4.860 5.000 4.730 5.100 441,200 2,183,548 4.9491 2.373 2.307 2.373 2.245 2.421 929,479 2.3492 2.67%
2011-08-29 0 4.870 4.870 4.900 4.870 5.150 401,600 2,008,396 5.0010 2.312 2.312 2.326 2.312 2.445 846,053 2.3738 -4.51%
2011-08-26 0 5.100 5.080 5.100 5.050 5.390 93,600 481,148 5.1405 2.421 2.411 2.421 2.397 2.558 197,188 2.4401 0.99%
2011-08-25 0 5.050 5.000 5.050 4.970 5.120 227,200 1,146,524 5.0463 2.397 2.373 2.397 2.359 2.430 478,644 2.3954 1.00%
2011-08-24 0 5.000 4.980 5.020 4.940 5.200 85,452 435,461 5.0960 2.373 2.364 2.383 2.345 2.468 180,022 2.4189 -3.47%
2011-08-23 0 5.180 5.150 5.180 5.060 5.260 164,000 847,648 5.1686 2.459 2.445 2.459 2.402 2.497 345,500 2.4534 0.58%
2011-08-22 0 5.150 5.150 5.260 5.150 5.540 210,000 1,131,488 5.3880 2.445 2.445 2.497 2.445 2.630 442,408 2.5576 -7.04%
2011-08-19 0 5.540 5.510 5.540 5.510 5.700 62,400 349,480 5.6006 2.630 2.615 2.630 2.615 2.706 131,458 2.6585 -5.46%
2011-08-18 0 5.860 5.800 5.880 5.800 5.910 232,800 1,364,684 5.8620 2.782 2.753 2.791 2.753 2.805 490,441 2.7826 -0.68%
2011-08-17 0 5.900 5.800 5.900 5.650 6.070 499,600 2,923,720 5.8521 2.801 2.753 2.801 2.682 2.881 1,052,511 2.7779 -3.12%
2011-08-16 0 6.090 5.900 6.090 5.900 6.090 138,800 834,016 6.0088 2.891 2.801 2.891 2.801 2.891 292,411 2.8522 1.50%
2011-08-15 0 6.000 5.950 6.060 5.760 6.180 276,400 1,641,356 5.9383 2.848 2.824 2.877 2.734 2.933 582,294 2.8188 0.00%
2011-08-12 0 6.000 6.000 6.010 5.850 6.180 164,800 987,772 5.9938 2.848 2.848 2.853 2.777 2.933 347,185 2.8451 1.52%
2011-08-11 0 5.910 5.880 5.920 5.500 5.910 632,250 3,636,168 5.7512 2.805 2.791 2.810 2.611 2.805 1,331,965 2.7299 1.55%
2011-08-10 0 5.820 5.680 5.820 5.610 5.900 388,000 2,241,604 5.7773 2.763 2.696 2.763 2.663 2.801 817,402 2.7424 2.83%
2011-08-09 0 5.660 5.660 5.700 5.450 5.850 719,600 4,090,408 5.6843 2.687 2.687 2.706 2.587 2.777 1,515,986 2.6982 -1.57%
2011-08-08 0 5.750 5.750 5.780 5.650 6.100 589,277 3,395,990 5.7630 2.729 2.729 2.744 2.682 2.896 1,241,434 2.7355 -6.66%
2011-08-05 0 6.160 6.150 6.160 6.150 6.280 487,600 3,015,088 6.1835 2.924 2.919 2.924 2.919 2.981 1,027,230 2.9352 -4.79%
2011-08-04 0 6.470 6.450 6.470 6.290 6.520 427,200 2,733,404 6.3984 3.071 3.062 3.071 2.986 3.095 899,985 3.0372 -1.07%
2011-08-03 0 6.540 6.520 6.540 6.500 6.650 120,800 789,848 6.5385 3.104 3.095 3.104 3.085 3.157 254,490 3.1036 -1.95%
2011-08-02 0 6.670 6.660 6.670 6.650 6.720 300,800 2,011,792 6.6881 3.166 3.161 3.166 3.157 3.190 633,697 3.1747 -0.89%
2011-08-01 0 6.730 6.730 6.760 6.660 6.940 91,200 618,332 6.7800 3.195 3.195 3.209 3.161 3.294 192,132 3.2183 0.90%
2011-07-29 0 6.670 6.660 6.670 6.650 6.720 47,600 317,660 6.6735 3.166 3.161 3.166 3.157 3.190 100,279 3.1678 -0.74%
2011-07-28 0 6.720 6.720 6.740 6.650 6.840 134,000 901,100 6.7246 3.190 3.190 3.199 3.157 3.247 282,299 3.1920 -0.30%
2011-07-27 0 6.740 6.710 6.750 6.680 6.840 202,000 1,365,784 6.7613 3.199 3.185 3.204 3.171 3.247 425,555 3.2094 0.75%
2011-07-26 0 6.690 6.680 6.740 6.650 6.790 134,000 902,004 6.7314 3.176 3.171 3.199 3.157 3.223 282,299 3.1952 0.15%
2011-07-25 0 6.680 6.650 6.700 6.680 6.830 112,058 756,156 6.7479 3.171 3.157 3.180 3.171 3.242 236,073 3.2031 -1.47%
2011-07-22 0 6.780 6.780 6.850 6.730 6.870 244,000 1,660,866 6.8068 3.218 3.218 3.252 3.195 3.261 514,036 3.2310 0.59%
2011-07-21 0 6.740 6.740 6.780 6.720 6.860 134,400 907,032 6.7488 3.199 3.199 3.218 3.190 3.256 283,141 3.2035 -2.03%
2011-07-20 0 6.880 6.880 6.890 6.650 6.960 244,800 1,691,172 6.9084 3.266 3.266 3.271 3.157 3.304 515,722 3.2792 2.38%
2011-07-19 0 6.720 6.650 6.720 6.620 6.890 182,000 1,218,796 6.6967 3.190 3.157 3.190 3.142 3.271 383,421 3.1787 -2.47%
2011-07-18 0 6.890 6.830 6.900 6.850 6.900 116,000 796,372 6.8653 3.271 3.242 3.275 3.252 3.275 244,378 3.2588 0.29%
2011-07-15 0 6.870 6.810 6.880 6.800 7.000 254,800 1,756,948 6.8954 3.261 3.233 3.266 3.228 3.323 536,789 3.2731 -2.28%
2011-07-14 0 7.030 7.000 7.030 6.810 7.080 489,200 3,421,232 6.9935 3.337 3.323 3.337 3.233 3.361 1,030,601 3.3196 2.93%
2011-07-13 0 6.830 6.830 6.850 6.830 7.060 184,400 1,281,480 6.9495 3.242 3.242 3.252 3.242 3.351 388,477 3.2987 -1.87%
2011-07-12 0 6.960 6.930 7.020 6.950 7.300 172,000 1,221,624 7.1025 3.304 3.289 3.332 3.299 3.465 362,354 3.3714 -4.92%
2011-07-11 0 7.320 7.310 7.340 7.300 7.590 156,400 1,153,392 7.3746 3.475 3.470 3.484 3.465 3.603 329,489 3.5005 -3.56%
2011-07-08 0 7.590 7.580 7.590 7.590 7.700 122,800 938,364 7.6414 3.603 3.598 3.603 3.603 3.655 258,704 3.6272 -1.43%
2011-07-07 0 7.700 7.700 7.750 7.700 7.780 148,000 1,145,264 7.7383 3.655 3.655 3.679 3.655 3.693 311,793 3.6732 -1.03%
2011-07-06 0 7.780 7.780 7.860 7.740 7.880 86,000 670,452 7.7960 3.693 3.693 3.731 3.674 3.740 181,177 3.7005 -0.64%
2011-07-05 0 7.830 7.810 7.900 7.760 8.000 21,600 169,100 7.8287 3.717 3.707 3.750 3.683 3.797 45,505 3.7161 -2.13%
2011-07-04 0 8.000 7.960 8.010 7.970 8.040 44,800 358,460 8.0013 3.797 3.778 3.802 3.783 3.816 94,380 3.7980 0.38%
2011-06-30 0 7.970 7.960 7.990 7.800 7.990 98,400 775,068 7.8767 3.783 3.778 3.793 3.702 3.793 207,300 3.7389 0.89%
2011-06-29 0 7.900 7.900 7.920 7.900 8.340 94,800 753,460 7.9479 3.750 3.750 3.759 3.750 3.959 199,716 3.7727 -1.86%
2011-06-28 0 8.050 8.010 8.050 7.310 8.050 524,000 4,121,936 7.8663 3.821 3.802 3.821 3.470 3.821 1,103,914 3.7339 5.37%
2011-06-27 0 7.640 7.550 7.630 7.380 7.660 22,000 164,876 7.4944 3.627 3.584 3.622 3.503 3.636 46,348 3.5574 2.28%
2011-06-24 0 7.470 7.390 7.470 7.190 7.490 132,800 976,316 7.3518 3.546 3.508 3.546 3.413 3.555 279,771 3.4897 1.77%
2011-06-23 0 7.340 7.280 7.340 7.270 7.430 151,200 1,114,468 7.3708 3.484 3.456 3.484 3.451 3.527 318,534 3.4987 -1.61%
2011-06-22 0 7.460 7.460 7.500 7.460 7.590 83,200 624,104 7.5013 3.541 3.541 3.560 3.541 3.603 175,278 3.5607 1.08%
2011-06-21 0 7.380 7.380 7.410 7.200 7.380 184,200 1,346,924 7.3123 3.503 3.503 3.517 3.418 3.503 388,055 3.4710 2.22%
2011-06-20 0 7.220 7.210 7.300 7.220 7.370 100,800 736,880 7.3103 3.427 3.422 3.465 3.427 3.498 212,356 3.4700 -2.56%
2011-06-17 0 7.410 7.410 7.500 7.410 7.750 221,600 1,692,164 7.6361 3.517 3.517 3.560 3.517 3.679 466,846 3.6247 -3.89%
2011-06-16 0 7.710 7.710 7.870 7.710 7.900 226,400 1,783,344 7.8770 3.660 3.660 3.736 3.660 3.750 476,958 3.7390 -4.93%
2011-06-15 0 8.110 8.110 8.200 7.830 8.230 140,400 1,133,896 8.0762 3.850 3.850 3.892 3.717 3.907 295,782 3.8336 3.44%
2011-06-14 0 7.840 7.840 7.950 7.600 7.950 63,600 495,812 7.7958 3.721 3.721 3.774 3.608 3.774 133,987 3.7005 2.62%
2011-06-13 0 7.640 7.640 7.850 7.610 7.900 119,800 923,630 7.7098 3.627 3.627 3.726 3.612 3.750 252,383 3.6596 -3.29%
2011-06-10 0 7.900 7.830 7.900 7.880 7.920 256,000 2,023,652 7.9049 3.750 3.717 3.750 3.740 3.759 539,317 3.7523 -0.25%
2011-06-09 0 7.920 7.900 7.930 7.840 7.980 280,800 2,230,768 7.9443 3.759 3.750 3.764 3.721 3.788 591,563 3.7710 1.02%
2011-06-08 0 7.840 7.840 7.850 7.830 7.900 142,000 1,116,152 7.8602 3.721 3.721 3.726 3.717 3.750 299,152 3.7310 -0.76%
2011-06-07 0 7.900 7.890 7.900 7.870 7.930 746,400 5,891,208 7.8928 3.750 3.745 3.750 3.736 3.764 1,572,446 3.7465 -0.63%
2011-06-03 0 7.950 7.930 7.950 7.900 7.960 308,400 2,444,932 7.9278 3.774 3.764 3.774 3.750 3.778 649,708 3.7631 -0.63%
2011-06-02 0 8.000 7.960 8.000 7.960 8.100 311,600 2,488,648 7.9867 3.797 3.778 3.797 3.778 3.845 656,450 3.7911 0.24%
2011-06-01 0 8.160 8.160 8.170 8.040 8.260 568,000 4,654,956 8.1953 3.788 3.788 3.793 3.733 3.835 1,223,478 3.8047 -1.57%
2011-05-31 0 8.290 8.210 8.220 8.200 8.320 317,600 2,623,824 8.2614 3.849 3.811 3.816 3.807 3.863 684,114 3.8354 -0.60%
2011-05-30 0 8.340 8.300 8.340 8.260 8.340 146,800 1,220,104 8.3113 3.872 3.853 3.872 3.835 3.872 316,209 3.8585 0.00%
2011-05-27 0 8.340 8.300 8.340 8.210 8.390 95,200 791,732 8.3165 3.872 3.853 3.872 3.811 3.895 205,062 3.8609 -1.42%
2011-05-26 0 8.460 8.400 8.460 8.210 8.460 183,200 1,521,064 8.3028 3.928 3.900 3.928 3.811 3.928 394,615 3.8546 0.71%
2011-05-25 0 8.400 8.400 8.470 8.380 8.590 140,400 1,186,520 8.4510 3.900 3.900 3.932 3.890 3.988 302,423 3.9234 -2.21%
2011-05-24 0 8.590 8.500 8.590 8.500 8.670 196,400 1,677,620 8.5419 3.988 3.946 3.988 3.946 4.025 423,048 3.9656 0.82%
2011-05-23 0 8.520 8.450 8.560 8.470 8.640 395,850 3,381,724 8.5429 3.955 3.923 3.974 3.932 4.011 852,665 3.9661 -1.39%
2011-05-20 0 8.640 8.640 8.670 8.520 8.800 249,600 2,162,300 8.6631 4.011 4.011 4.025 3.955 4.085 537,641 4.0218 -0.92%
2011-05-19 0 8.720 8.710 8.720 8.700 8.780 62,400 544,852 8.7316 4.048 4.044 4.048 4.039 4.076 134,410 4.0536 -0.91%
2011-05-18 0 8.800 8.720 8.800 8.700 8.940 74,800 661,532 8.8440 4.085 4.048 4.085 4.039 4.150 161,120 4.1058 1.15%
2011-05-17 0 8.700 8.670 8.800 8.700 8.990 41,200 365,472 8.8707 4.039 4.025 4.085 4.039 4.174 88,745 4.1182 -1.92%
2011-05-16 0 8.870 8.810 8.880 8.600 8.900 278,800 2,455,312 8.8067 4.118 4.090 4.123 3.993 4.132 600,538 4.0885 2.78%
2011-05-13 0 8.630 8.620 8.630 8.600 8.750 139,200 1,205,376 8.6593 4.006 4.002 4.006 3.993 4.062 299,838 4.0201 -1.15%
2011-05-12 0 8.730 8.720 8.730 8.720 8.900 88,000 772,452 8.7779 4.053 4.048 4.053 4.048 4.132 189,553 4.0751 -1.91%
2011-05-11 0 8.900 8.900 8.940 8.800 8.950 74,000 656,152 8.8669 4.132 4.132 4.150 4.085 4.155 159,397 4.1165 0.79%
2011-05-09 0 8.830 8.830 8.910 8.770 9.000 170,400 1,518,496 8.9114 4.099 4.099 4.136 4.071 4.178 367,043 4.1371 0.68%
2011-05-06 0 8.770 8.780 8.900 8.600 9.100 135,600 1,201,048 8.8573 4.071 4.076 4.132 3.993 4.225 292,084 4.1120 0.23%
2011-05-05 0 8.750 8.740 8.760 8.700 8.820 60,000 524,640 8.7440 4.062 4.058 4.067 4.039 4.095 129,241 4.0594 0.69%
2011-05-04 0 8.690 8.620 8.710 8.600 9.000 301,600 2,634,908 8.7364 4.034 4.002 4.044 3.993 4.178 649,650 4.0559 -2.58%
2011-05-03 0 8.920 8.910 8.920 8.850 9.080 163,600 1,462,860 8.9417 4.141 4.136 4.141 4.109 4.215 352,396 4.1512 -1.55%
2011-04-29 0 9.060 9.000 9.060 8.650 9.190 1,163,600 10,385,312 8.9252 4.206 4.178 4.206 4.016 4.266 2,506,406 4.1435 3.66%
2011-04-28 0 8.740 8.570 8.740 8.550 9.040 2,248,800 19,823,980 8.8154 4.058 3.979 4.058 3.969 4.197 4,843,938 4.0925 -8.00%
2011-04-27 0 9.500 9.400 9.500 9.300 9.810 1,021,000 9,666,534 9.4677 4.410 4.364 4.410 4.318 4.554 2,199,245 4.3954 -2.56%
2011-04-26 0 9.750 9.680 9.750 9.600 10.26 1,483,200 14,493,800 9.7720 4.526 4.494 4.526 4.457 4.763 3,194,828 4.5366 -4.41%
2011-04-21 0 10.20 10.16 10.24 10.12 10.34 916,000 9,387,288 10.248 4.735 4.717 4.754 4.698 4.800 1,973,073 4.7577 0.39%
2011-04-20 0 10.16 10.16 10.36 10.06 10.38 76,800 783,096 10.197 4.717 4.717 4.810 4.670 4.819 165,428 4.7338 0.99%
2011-04-19 0 10.06 10.04 10.06 10.02 10.06 206,000 2,071,480 10.056 4.670 4.661 4.670 4.652 4.670 443,726 4.6684 -0.98%
2011-04-18 0 10.16 10.16 10.20 10.08 10.40 177,600 1,808,496 10.183 4.717 4.717 4.735 4.680 4.828 382,552 4.7274 -0.20%
2011-04-15 0 10.18 10.16 10.18 10.14 10.30 304,400 3,107,648 10.209 4.726 4.717 4.726 4.707 4.782 655,681 4.7396 -1.36%
2011-04-14 0 10.32 10.30 10.32 10.18 10.52 258,000 2,678,224 10.381 4.791 4.782 4.791 4.726 4.884 555,735 4.8192 -0.39%
2011-04-13 0 10.36 10.30 10.36 10.02 10.36 273,200 2,789,696 10.211 4.810 4.782 4.810 4.652 4.810 588,476 4.7405 0.19%
2011-04-12 0 10.34 10.34 10.36 10.24 10.48 169,200 1,756,856 10.383 4.800 4.800 4.810 4.754 4.865 364,459 4.8205 -1.15%
2011-04-11 0 10.46 10.46 10.50 10.42 10.74 173,200 1,832,968 10.583 4.856 4.856 4.875 4.837 4.986 373,075 4.9131 -1.51%
2011-04-08 0 10.62 10.62 10.66 10.26 10.66 442,000 4,652,912 10.527 4.930 4.930 4.949 4.763 4.949 952,073 4.8871 3.51%
2011-04-07 0 10.26 10.26 10.30 10.20 10.34 160,800 1,652,184 10.275 4.763 4.763 4.782 4.735 4.800 346,365 4.7701 0.59%
2011-04-06 0 10.20 10.20 10.30 9.830 10.26 184,000 1,855,448 10.084 4.735 4.735 4.782 4.564 4.763 396,338 4.6815 1.80%
2011-04-04 0 10.02 10.00 10.02 9.900 10.04 151,600 1,503,988 9.9208 4.652 4.643 4.652 4.596 4.661 326,548 4.6057 -0.20%
2011-04-01 0 10.04 10.00 10.04 9.800 10.04 391,400 3,868,336 9.8833 4.661 4.643 4.661 4.550 4.661 843,080 4.5883 -0.79%
2011-03-31 0 10.12 10.10 10.12 10.00 10.26 164,800 1,671,856 10.145 4.698 4.689 4.698 4.643 4.763 354,981 4.7097 0.20%
2011-03-30 0 10.10 10.08 10.10 10.00 10.20 773,200 7,808,200 10.099 4.689 4.680 4.689 4.643 4.735 1,665,481 4.6883 -0.79%
2011-03-29 0 10.18 10.18 10.28 10.06 10.38 265,200 2,706,408 10.205 4.726 4.726 4.772 4.670 4.819 571,244 4.7377 0.79%
2011-03-28 0 10.10 10.08 10.10 9.990 10.50 208,000 2,132,992 10.255 4.689 4.680 4.689 4.638 4.875 448,034 4.7608 -3.07%
2011-03-25 0 10.42 10.36 10.46 10.36 10.52 91,925 960,949 10.454 4.837 4.810 4.856 4.810 4.884 198,007 4.8531 0.00%
2011-03-24 0 10.42 10.42 10.54 10.42 10.90 87,600 929,752 10.614 4.837 4.837 4.893 4.837 5.060 188,691 4.9274 -0.57%
2011-03-23 0 10.48 10.48 10.50 10.40 10.48 45,200 467,864 10.351 4.865 4.865 4.875 4.828 4.865 97,361 4.8054 -0.19%
2011-03-22 0 10.50 10.40 10.50 10.30 10.58 23,600 246,072 10.427 4.875 4.828 4.875 4.782 4.912 50,835 4.8406 1.94%
2011-03-21 0 10.30 10.30 10.46 10.20 10.90 98,400 1,037,608 10.545 4.782 4.782 4.856 4.735 5.060 211,955 4.8954 -2.83%
2011-03-18 0 10.60 10.64 10.74 10.08 10.62 69,600 726,752 10.442 4.921 4.940 4.986 4.680 4.930 149,919 4.8476 5.79%
2011-03-17 0 10.02 10.02 10.20 9.990 10.20 179,600 1,804,196 10.046 4.652 4.652 4.735 4.638 4.735 386,860 4.6637 -2.34%
2011-03-16 0 10.26 10.26 10.48 10.08 10.48 256,800 2,634,776 10.260 4.763 4.763 4.865 4.680 4.865 553,150 4.7632 -0.58%
2011-03-15 0 10.32 10.32 10.46 10.28 10.62 188,400 1,955,888 10.382 4.791 4.791 4.856 4.772 4.930 405,816 4.8196 -3.73%
2011-03-14 0 10.72 10.70 10.84 10.24 10.98 32,000 342,056 10.689 4.977 4.967 5.032 4.754 5.097 68,928 4.9625 -2.37%
2011-03-11 0 10.98 10.98 11.14 10.60 11.00 90,800 988,704 10.889 5.097 5.097 5.172 4.921 5.107 195,584 5.0551 -0.18%
2011-03-10 0 11.00 10.90 11.00 10.86 11.18 86,800 958,784 11.046 5.107 5.060 5.107 5.042 5.190 186,968 5.1281 -0.18%
2011-03-09 0 11.02 11.02 11.10 11.02 11.30 91,600 1,021,872 11.156 5.116 5.116 5.153 5.116 5.246 197,307 5.1791 -0.90%
2011-03-08 0 11.12 11.10 11.20 11.04 11.28 93,200 1,041,328 11.173 5.162 5.153 5.200 5.125 5.237 200,754 5.1871 -0.54%
2011-03-07 0 11.18 11.16 11.20 10.80 11.24 214,400 2,398,736 11.188 5.190 5.181 5.200 5.014 5.218 461,820 5.1941 3.14%
2011-03-04 0 10.84 10.84 10.90 10.84 11.06 104,100 1,141,456 10.965 5.032 5.032 5.060 5.032 5.135 224,232 5.0905 -1.99%
2011-03-03 0 11.06 11.00 11.06 10.94 11.32 136,400 1,511,632 11.082 5.135 5.107 5.135 5.079 5.255 293,807 5.1450 -2.12%
2011-03-02 0 11.30 11.22 11.34 11.02 11.34 199,200 2,227,840 11.184 5.246 5.209 5.265 5.116 5.265 429,079 5.1921 0.71%
2011-03-01 0 11.22 11.04 11.24 10.84 11.30 150,400 1,677,216 11.152 5.209 5.125 5.218 5.032 5.246 323,963 5.1772 1.08%
2011-02-28 0 11.10 11.02 11.10 10.82 11.10 417,200 4,585,432 10.991 5.153 5.116 5.153 5.023 5.153 898,653 5.1026 0.91%
2011-02-25 0 11.00 11.00 11.04 10.76 11.12 225,200 2,474,200 10.987 5.107 5.107 5.125 4.995 5.162 485,083 5.1006 -1.61%
2011-02-24 0 11.18 11.14 11.18 11.00 11.34 642,000 7,162,896 11.157 5.190 5.172 5.190 5.107 5.265 1,382,875 5.1797 -1.76%
2011-02-23 0 11.38 11.38 11.40 11.20 11.70 569,600 6,581,280 11.554 5.283 5.283 5.292 5.200 5.432 1,226,924 5.3640 -1.90%
2011-02-22 0 11.60 11.50 11.60 11.50 11.70 2,169,858 25,086,718 11.562 5.385 5.339 5.385 5.339 5.432 4,673,896 5.3674 -0.68%
2011-02-21 0 11.68 11.64 11.68 11.26 11.76 1,130,800 13,031,584 11.524 5.422 5.404 5.422 5.227 5.460 2,435,755 5.3501 4.47%
2011-02-18 0 11.18 11.18 11.20 10.20 11.30 422,700 4,689,368 11.094 5.190 5.190 5.200 4.735 5.246 910,500 5.1503 0.00%
2011-02-17 0 11.18 11.18 11.24 11.02 11.36 806,400 9,058,984 11.234 5.190 5.190 5.218 5.116 5.274 1,736,994 5.2153 -1.93%
2011-02-16 0 11.40 11.28 11.40 10.82 11.44 1,770,400 19,724,472 11.141 5.292 5.237 5.292 5.023 5.311 3,813,460 5.1723 3.83%
2011-02-15 0 10.98 10.92 10.98 10.40 11.02 1,400,500 15,073,846 10.763 5.097 5.070 5.097 4.828 5.116 3,016,691 4.9968 3.58%
2011-02-14 0 10.60 10.60 10.66 10.40 10.70 636,800 6,729,944 10.568 4.921 4.921 4.949 4.828 4.967 1,371,674 4.9064 2.51%
2011-02-11 0 10.34 10.28 10.36 9.920 10.58 763,200 7,864,336 10.304 4.800 4.772 4.810 4.605 4.912 1,643,941 4.7838 4.44%
2011-02-10 0 9.900 9.900 9.950 9.510 9.910 393,200 3,864,390 9.8281 4.596 4.596 4.619 4.415 4.601 846,957 4.5627 1.75%
2011-02-09 0 9.730 9.730 9.780 9.730 9.800 112,800 1,099,732 9.7494 4.517 4.517 4.540 4.517 4.550 242,972 4.5262 -0.71%
2011-02-08 0 9.800 9.750 9.890 9.750 9.860 115,200 1,127,768 9.7897 4.550 4.526 4.591 4.526 4.578 248,142 4.5448 -0.91%
2011-02-07 0 9.890 9.890 9.970 9.890 10.02 123,600 1,231,280 9.9618 4.591 4.591 4.629 4.591 4.652 266,236 4.6248 -1.30%
2011-02-02 0 10.02 10.00 10.20 9.980 10.10 196,000 1,970,660 10.054 4.652 4.643 4.735 4.633 4.689 422,186 4.6678 -0.40%
2011-02-01 0 10.06 10.06 10.22 9.960 10.22 239,600 2,413,920 10.075 4.670 4.670 4.745 4.624 4.745 516,101 4.6772 -1.57%
2011-01-31 0 10.22 10.22 10.24 9.720 10.34 266,400 2,697,548 10.126 4.745 4.745 4.754 4.513 4.800 573,828 4.7010 3.23%
2011-01-28 0 9.900 9.900 9.950 9.800 10.12 114,800 1,141,748 9.9455 4.596 4.596 4.619 4.550 4.698 247,280 4.6172 -0.30%
2011-01-27 0 9.930 9.920 9.930 9.600 10.20 275,200 2,745,288 9.9756 4.610 4.605 4.610 4.457 4.735 592,784 4.6312 0.71%
2011-01-26 0 9.860 9.650 9.850 9.220 9.860 84,400 803,240 9.5171 4.578 4.480 4.573 4.280 4.578 181,798 4.4183 1.86%
2011-01-25 0 9.680 9.680 9.750 9.670 10.00 136,400 1,343,640 9.8507 4.494 4.494 4.526 4.489 4.643 293,807 4.5732 -2.02%
2011-01-24 0 9.880 9.880 9.900 9.840 9.940 142,000 1,405,328 9.8967 4.587 4.587 4.596 4.568 4.615 305,869 4.5945 -1.40%
2011-01-21 0 10.02 9.990 10.04 9.900 10.20 118,000 1,178,544 9.9877 4.652 4.638 4.661 4.596 4.735 254,173 4.6368 0.20%
2011-01-20 0 10.00 10.00 10.04 9.980 10.22 147,600 1,493,808 10.121 4.643 4.643 4.661 4.633 4.745 317,932 4.6985 -2.15%
2011-01-19 0 10.22 10.16 10.22 9.900 10.30 238,800 2,423,046 10.147 4.745 4.717 4.745 4.596 4.782 514,378 4.7106 0.99%
2011-01-18 0 10.12 10.10 10.12 9.960 10.18 89,600 904,368 10.093 4.698 4.689 4.698 4.624 4.726 192,999 4.6859 0.80%
2011-01-17 0 10.04 10.04 10.06 9.850 10.28 316,800 3,185,244 10.054 4.661 4.661 4.670 4.573 4.772 682,390 4.6678 -3.09%
2011-01-14 0 10.36 10.28 10.40 10.20 10.40 276,800 2,848,616 10.291 4.810 4.772 4.828 4.735 4.828 596,230 4.7777 -1.52%
2011-01-13 0 10.52 10.42 10.52 10.24 10.58 511,600 5,319,760 10.398 4.884 4.837 4.884 4.754 4.912 1,101,992 4.8274 0.00%
2011-01-12 0 10.52 10.56 10.58 10.42 10.58 273,600 2,870,960 10.493 4.884 4.902 4.912 4.837 4.912 589,337 4.8715 -0.75%
2011-01-11 0 10.60 10.54 10.62 10.42 10.80 140,000 1,482,832 10.592 4.921 4.893 4.930 4.837 5.014 301,561 4.9172 -1.85%
2011-01-10 0 10.80 10.80 10.82 10.48 10.82 331,200 3,518,032 10.622 5.014 5.014 5.023 4.865 5.023 713,408 4.9313 0.93%
2011-01-07 0 10.70 10.70 10.82 10.56 10.84 448,800 4,816,520 10.732 4.967 4.967 5.023 4.902 5.032 966,720 4.9823 0.19%
2011-01-06 0 10.68 10.64 10.70 10.50 10.78 342,000 3,654,856 10.687 4.958 4.940 4.967 4.875 5.005 736,672 4.9613 -1.48%
2011-01-05 0 10.84 10.54 10.84 10.38 10.96 492,800 5,225,648 10.604 5.032 4.893 5.032 4.819 5.088 1,061,496 4.9229 -1.09%
2011-01-04 0 10.96 10.94 10.96 10.66 10.98 608,400 6,590,944 10.833 5.088 5.079 5.088 4.949 5.097 1,310,500 5.0293 2.81%
2011-01-03 0 10.66 10.66 10.68 10.40 10.68 212,000 2,241,408 10.573 4.949 4.949 4.958 4.828 4.958 456,650 4.9084 0.57%
2010-12-31 0 10.60 10.60 10.62 10.38 10.62 202,800 2,137,224 10.539 4.921 4.921 4.930 4.819 4.930 436,833 4.8925 2.32%
2010-12-30 0 10.36 10.32 10.36 10.20 10.62 1,010,000 10,542,472 10.438 4.810 4.791 4.810 4.735 4.930 2,175,550 4.8459 1.77%
2010-12-29 0 10.18 10.16 10.20 9.720 10.20 226,200 2,264,576 10.011 4.726 4.717 4.735 4.513 4.735 487,237 4.6478 3.56%
2010-12-28 0 9.830 9.730 9.830 9.520 10.16 355,200 3,505,796 9.8699 4.564 4.517 4.564 4.420 4.717 765,104 4.5821 -4.56%
2010-12-24 0 10.30 10.16 10.30 10.00 10.32 179,200 1,818,560 10.148 4.782 4.717 4.782 4.643 4.791 385,999 4.7113 -0.39%
2010-12-23 0 10.34 10.20 10.34 10.20 10.54 398,400 4,103,232 10.299 4.800 4.735 4.800 4.735 4.893 858,158 4.7814 -1.71%
2010-12-22 0 10.52 10.52 10.54 9.780 10.68 1,664,900 17,302,438 10.393 4.884 4.884 4.893 4.540 4.958 3,586,212 4.8247 7.57%
2010-12-21 0 9.780 9.780 9.790 9.320 9.790 287,200 2,775,612 9.6644 4.540 4.540 4.545 4.327 4.545 618,632 4.4867 1.14%
2010-12-20 0 9.670 9.570 9.670 9.250 9.670 424,400 4,060,296 9.5671 4.489 4.443 4.489 4.294 4.489 914,162 4.4415 1.36%
2010-12-17 0 9.540 9.460 9.540 9.400 9.580 182,400 1,719,968 9.4296 4.429 4.392 4.429 4.364 4.448 392,891 4.3777 -0.42%
2010-12-16 0 9.580 9.500 9.630 9.200 9.770 212,400 2,049,840 9.6508 4.448 4.410 4.471 4.271 4.536 457,512 4.4804 -2.15%
2010-12-15 0 9.790 9.760 9.790 9.700 9.790 210,800 2,052,136 9.7350 4.545 4.531 4.545 4.503 4.545 454,065 4.5195 -0.91%
2010-12-14 0 9.880 9.870 9.880 9.600 9.900 344,800 3,353,776 9.7267 4.587 4.582 4.587 4.457 4.596 742,703 4.5156 2.07%
2010-12-13 0 9.680 9.650 9.680 9.640 9.680 329,200 3,183,104 9.6692 4.494 4.480 4.494 4.475 4.494 709,100 4.4889 0.10%
2010-12-10 0 9.670 9.660 9.680 9.520 9.680 81,200 779,348 9.5979 4.489 4.485 4.494 4.420 4.494 174,906 4.4558 -0.10%
2010-12-09 0 9.680 9.610 9.680 9.550 9.700 280,400 2,704,452 9.6450 4.494 4.461 4.494 4.434 4.503 603,984 4.4777 0.62%
2010-12-08 0 9.620 9.600 9.620 9.500 9.660 337,600 3,234,724 9.5815 4.466 4.457 4.466 4.410 4.485 727,194 4.4482 1.58%
2010-12-07 0 9.470 9.420 9.470 9.110 9.500 173,800 1,644,872 9.4642 4.396 4.373 4.396 4.229 4.410 374,367 4.3937 -0.94%
2010-12-06 0 9.560 9.530 9.600 9.510 9.700 285,400 2,739,392 9.5984 4.438 4.424 4.457 4.415 4.503 614,755 4.4561 0.00%
2010-12-03 0 9.560 9.510 9.560 9.510 9.620 447,200 4,275,252 9.5600 4.438 4.415 4.438 4.415 4.466 963,273 4.4383 -0.31%
2010-12-02 0 9.590 9.570 9.590 9.550 9.620 248,400 2,380,492 9.5833 4.452 4.443 4.452 4.434 4.466 535,056 4.4491 0.95%
2010-12-01 0 9.500 9.500 9.580 9.400 9.620 192,000 1,830,720 9.5350 4.410 4.410 4.448 4.364 4.466 413,570 4.4266 0.53%
2010-11-30 0 9.450 9.340 9.450 9.200 9.450 90,200 840,788 9.3214 4.387 4.336 4.387 4.271 4.387 194,292 4.3275 -1.46%
2010-11-29 0 9.590 9.450 9.600 9.380 9.590 137,600 1,295,204 9.4128 4.452 4.387 4.457 4.355 4.452 296,392 4.3699 -0.31%
2010-11-26 0 9.620 9.590 9.620 9.470 9.630 202,000 1,932,720 9.5679 4.466 4.452 4.466 4.396 4.471 435,110 4.4419 1.58%
2010-11-25 0 9.470 9.470 9.500 9.400 9.500 246,400 2,327,340 9.4454 4.396 4.396 4.410 4.364 4.410 530,748 4.3850 -2.77%
2010-11-24 0 9.740 9.560 9.740 9.250 9.900 353,000 3,342,088 9.4677 4.522 4.438 4.522 4.294 4.596 760,366 4.3954 1.67%
2010-11-23 0 9.580 9.520 9.580 9.200 9.580 266,400 2,506,296 9.4080 4.448 4.420 4.448 4.271 4.448 573,828 4.3677 -0.21%
2010-11-22 0 9.600 9.320 9.600 8.960 9.800 620,400 5,804,748 9.3565 4.457 4.327 4.457 4.160 4.550 1,336,348 4.3437 5.84%
2010-11-19 0 9.070 9.050 9.070 9.000 9.070 353,200 3,190,192 9.0323 4.211 4.201 4.211 4.178 4.211 760,796 4.1932 -0.44%
2010-11-18 0 9.110 9.000 9.110 8.820 9.200 343,200 3,098,180 9.0273 4.229 4.178 4.229 4.095 4.271 739,256 4.1909 2.36%
2010-11-17 0 8.900 8.810 8.900 8.810 9.290 342,000 3,102,576 9.0719 4.132 4.090 4.132 4.090 4.313 736,672 4.2116 -4.20%
2010-11-16 0 9.290 9.310 9.350 9.160 9.380 186,000 1,729,256 9.2971 4.313 4.322 4.341 4.253 4.355 400,646 4.3162 -0.96%
2010-11-15 0 9.380 9.380 9.390 9.290 9.470 127,200 1,184,744 9.3140 4.355 4.355 4.359 4.313 4.396 273,990 4.3240 0.86%
2010-11-12 0 9.300 9.260 9.300 9.250 9.540 451,600 4,234,284 9.3762 4.318 4.299 4.318 4.294 4.429 972,751 4.3529 -2.11%
2010-11-11 0 9.500 9.500 9.540 9.410 9.700 575,200 5,464,572 9.5003 4.410 4.410 4.429 4.369 4.503 1,238,987 4.4105 -0.73%
2010-11-10 0 9.570 9.540 9.570 9.480 9.590 198,800 1,892,312 9.5187 4.443 4.429 4.443 4.401 4.452 428,217 4.4190 -0.83%
2010-11-09 0 9.650 9.640 9.650 9.500 9.650 344,268 3,289,542 9.5552 4.480 4.475 4.480 4.410 4.480 741,557 4.4360 -0.31%
2010-11-08 0 9.680 9.560 9.680 9.520 9.750 252,000 2,419,956 9.6030 4.494 4.438 4.494 4.420 4.526 542,811 4.4582 0.31%
2010-11-05 0 9.650 9.640 9.660 9.500 9.790 623,200 5,968,560 9.5773 4.480 4.475 4.485 4.410 4.545 1,342,379 4.4463 -0.31%
2010-11-04 0 9.680 9.670 9.680 9.580 9.800 440,400 4,259,472 9.6718 4.494 4.489 4.494 4.448 4.550 948,626 4.4901 0.00%
2010-11-03 0 9.680 9.560 9.680 9.560 9.760 152,000 1,463,464 9.6281 4.494 4.438 4.494 4.438 4.531 327,410 4.4698 -0.82%
2010-11-02 0 9.760 9.730 9.760 9.500 9.830 417,200 4,036,132 9.6743 4.531 4.517 4.531 4.410 4.564 898,653 4.4913 3.83%
2010-11-01 0 9.400 9.390 9.400 9.200 9.500 234,400 2,173,996 9.2747 4.364 4.359 4.364 4.271 4.410 504,900 4.3058 -1.05%
2010-10-29 0 9.500 9.490 9.500 9.310 9.590 392,800 3,713,232 9.4532 4.410 4.406 4.410 4.322 4.452 846,095 4.3887 -0.94%
2010-10-28 0 9.590 9.550 9.590 9.510 9.750 231,200 2,214,296 9.5774 4.452 4.434 4.452 4.415 4.526 498,007 4.4463 -2.64%
2010-10-27 0 9.850 9.780 9.850 9.750 9.920 307,200 3,025,424 9.8484 4.573 4.540 4.573 4.526 4.605 661,712 4.5721 -2.28%
2010-10-26 0 10.08 10.04 10.08 9.800 10.10 355,600 3,533,048 9.9355 4.680 4.661 4.680 4.550 4.689 765,966 4.6125 2.02%
2010-10-25 0 9.880 9.830 9.900 9.510 10.20 570,800 5,592,204 9.7971 4.587 4.564 4.596 4.415 4.735 1,229,509 4.5483 -2.76%
2010-10-22 0 10.16 10.04 10.16 10.00 10.50 450,400 4,566,664 10.139 4.717 4.661 4.717 4.643 4.875 970,166 4.7071 -1.93%
2010-10-21 0 10.36 10.28 10.36 10.20 11.22 1,138,800 12,088,240 10.615 4.810 4.772 4.810 4.735 5.209 2,452,987 4.9280 -6.50%
2010-10-20 0 11.08 11.02 11.08 10.30 11.30 570,400 6,274,488 11.000 5.144 5.116 5.144 4.782 5.246 1,228,647 5.1068 5.52%
2010-10-19 0 10.50 10.48 10.50 10.40 10.66 192,800 2,027,888 10.518 4.875 4.865 4.875 4.828 4.949 415,293 4.8830 -0.19%
2010-10-18 0 10.52 10.38 10.52 10.02 10.68 307,400 3,195,512 10.395 4.884 4.819 4.884 4.652 4.958 662,143 4.8260 2.33%
2010-10-15 0 10.28 10.26 10.28 10.24 10.98 917,600 9,592,744 10.454 4.772 4.763 4.772 4.754 5.097 1,976,520 4.8534 -5.51%
2010-10-14 0 10.88 10.80 10.88 10.70 11.34 698,400 7,673,448 10.987 5.051 5.014 5.051 4.967 5.265 1,504,361 5.1008 -2.51%
2010-10-13 0 11.16 11.12 11.16 11.06 11.42 926,000 10,448,888 11.284 5.181 5.162 5.181 5.135 5.302 1,994,614 5.2386 0.72%
2010-10-12 0 11.08 11.08 11.10 11.06 11.22 575,600 6,392,496 11.106 5.144 5.144 5.153 5.135 5.209 1,239,848 5.1559 -0.18%
2010-10-11 0 11.10 11.10 11.20 11.02 11.34 737,600 8,248,928 11.184 5.153 5.153 5.200 5.116 5.265 1,588,798 5.1919 0.36%
2010-10-08 0 11.06 11.04 11.06 11.00 11.76 2,133,400 24,120,232 11.306 5.135 5.125 5.135 5.107 5.460 4,595,366 5.2488 1.28%
2010-10-07 0 10.92 10.86 10.96 10.64 11.02 102,000 1,111,264 10.895 5.070 5.042 5.088 4.940 5.116 219,709 5.0579 -1.62%
2010-10-06 0 11.10 11.02 11.10 10.86 11.16 216,000 2,384,072 11.037 5.153 5.116 5.153 5.042 5.181 465,266 5.1241 0.73%
2010-10-05 0 11.02 11.02 11.08 11.00 11.18 258,800 2,862,064 11.059 5.116 5.116 5.144 5.107 5.190 557,458 5.1341 -0.90%
2010-10-04 0 11.12 11.12 11.14 10.38 11.40 625,600 6,874,808 10.989 5.162 5.162 5.172 4.819 5.292 1,347,549 5.1017 3.93%
2010-09-30 0 10.70 10.64 10.70 10.20 10.70 819,000 8,563,780 10.456 4.967 4.940 4.967 4.735 4.967 1,764,134 4.8544 4.70%
2010-09-29 0 10.22 10.10 10.24 10.00 10.30 441,600 4,503,016 10.197 4.745 4.689 4.754 4.643 4.782 951,211 4.7340 0.39%
2010-09-28 0 10.18 9.930 10.18 9.800 10.20 475,200 4,733,424 9.9609 4.726 4.610 4.726 4.550 4.735 1,023,586 4.6244 0.79%
2010-09-27 0 10.10 9.920 10.10 9.800 10.16 276,200 2,749,738 9.9556 4.689 4.605 4.689 4.550 4.717 594,938 4.6219 -0.59%
2010-09-24 0 10.16 10.12 10.16 9.300 10.20 279,600 2,800,720 10.017 4.717 4.698 4.717 4.318 4.735 602,261 4.6503 0.40%
2010-09-22 0 10.12 10.12 10.20 10.00 10.28 205,200 2,085,752 10.165 4.698 4.698 4.735 4.643 4.772 442,003 4.7189 -1.17%
2010-09-21 0 10.24 10.20 10.24 9.500 10.54 1,032,600 10,511,564 10.180 4.754 4.735 4.754 4.410 4.893 2,224,231 4.7259 7.79%
2010-09-20 0 9.500 9.480 9.530 9.500 9.700 120,800 1,151,368 9.5312 4.410 4.401 4.424 4.410 4.503 260,204 4.4249 -0.42%
2010-09-17 0 9.540 9.540 9.700 9.450 9.780 222,800 2,133,120 9.5741 4.429 4.429 4.503 4.387 4.540 479,913 4.4448 -2.45%
2010-09-16 0 9.780 9.700 9.800 9.350 9.960 251,800 2,451,760 9.7369 4.540 4.503 4.550 4.341 4.624 542,380 4.5204 4.04%
2010-09-15 0 9.400 9.350 9.400 8.950 9.450 481,200 4,472,900 9.2953 4.364 4.341 4.364 4.155 4.387 1,036,510 4.3153 4.68%
2010-09-14 0 8.980 8.940 8.980 8.880 9.000 158,000 1,411,404 8.9329 4.169 4.150 4.169 4.123 4.178 340,334 4.1471 0.00%
2010-09-13 0 8.980 8.910 8.980 8.820 9.000 158,000 1,414,144 8.9503 4.169 4.136 4.169 4.095 4.178 340,334 4.1552 0.34%
2010-09-10 0 8.950 8.850 8.950 8.810 8.950 102,000 904,000 8.8627 4.155 4.109 4.155 4.090 4.155 219,709 4.1145 0.00%
2010-09-09 0 8.950 8.870 8.950 8.880 8.960 87,600 780,976 8.9153 4.155 4.118 4.155 4.123 4.160 188,691 4.1389 0.00%
2010-09-08 0 8.950 8.890 8.950 8.790 8.960 262,800 2,335,592 8.8873 4.155 4.127 4.155 4.081 4.160 566,074 4.1259 -0.11%
2010-09-07 0 8.960 8.900 8.960 8.780 8.960 196,000 1,736,092 8.8576 4.160 4.132 4.160 4.076 4.160 422,186 4.1121 0.79%
2010-09-06 0 8.890 8.880 8.890 8.890 8.980 162,400 1,447,272 8.9118 4.127 4.123 4.127 4.127 4.169 349,811 4.1373 -1.22%
2010-09-03 0 9.000 8.950 9.000 8.850 9.000 220,800 1,974,864 8.9441 4.178 4.155 4.178 4.109 4.178 475,605 4.1523 1.12%
2010-09-02 0 8.900 8.910 8.980 8.820 8.980 203,200 1,803,224 8.8741 4.132 4.136 4.169 4.095 4.169 437,695 4.1198 0.00%
2010-09-01 0 8.900 8.820 8.900 8.820 8.920 179,600 1,595,868 8.8857 4.132 4.095 4.132 4.095 4.141 386,860 4.1252 -0.67%
2010-08-31 0 8.960 8.920 8.960 8.700 8.980 256,400 2,281,664 8.8988 4.160 4.141 4.160 4.039 4.169 552,288 4.1313 -0.44%
2010-08-30 0 9.000 8.990 9.060 8.850 9.200 408,000 3,713,144 9.1008 4.178 4.174 4.206 4.109 4.271 878,836 4.2251 1.69%
2010-08-27 0 8.850 8.830 8.860 8.710 8.950 238,800 2,108,720 8.8305 4.109 4.099 4.113 4.044 4.155 514,378 4.0996 -0.45%
2010-08-26 0 8.890 8.890 8.950 8.620 8.930 98,000 869,968 8.8772 4.127 4.127 4.155 4.002 4.146 211,093 4.1213 -0.45%
2010-08-25 0 8.930 8.920 8.960 8.900 8.960 258,800 2,312,036 8.9337 4.146 4.141 4.160 4.132 4.160 557,458 4.1475 -0.45%
2010-08-24 0 8.970 8.830 8.970 8.830 9.050 142,000 1,273,472 8.9681 4.164 4.099 4.164 4.099 4.201 305,869 4.1634 0.34%
2010-08-23 0 8.940 8.830 8.940 8.830 8.940 72,600 642,116 8.8446 4.150 4.099 4.150 4.099 4.150 156,381 4.1061 1.59%
2010-08-20 0 8.800 8.720 8.800 8.710 8.800 128,400 1,120,132 8.7238 4.085 4.048 4.085 4.044 4.085 276,575 4.0500 -0.56%
2010-08-19 0 8.850 8.810 8.850 8.720 8.900 128,000 1,123,108 8.7743 4.109 4.090 4.109 4.048 4.132 275,713 4.0735 -0.56%
2010-08-18 0 8.900 8.700 8.900 8.700 8.970 150,000 1,314,744 8.7650 4.132 4.039 4.132 4.039 4.164 323,102 4.0691 0.00%
2010-08-17 0 8.900 8.890 8.900 8.820 8.900 150,532 1,334,442 8.8648 4.132 4.127 4.132 4.095 4.132 324,247 4.1155 -0.45%
2010-08-16 0 8.940 8.860 8.940 8.800 9.030 232,400 2,079,304 8.9471 4.150 4.113 4.150 4.085 4.192 500,592 4.1537 -0.89%
2010-08-13 0 9.020 9.010 9.020 8.810 9.080 189,600 1,703,196 8.9831 4.188 4.183 4.188 4.090 4.215 408,400 4.1704 2.38%
2010-08-12 0 8.810 8.810 8.990 8.670 8.980 213,600 1,880,744 8.8050 4.090 4.090 4.174 4.025 4.169 460,097 4.0877 -1.89%
2010-08-11 0 8.980 8.840 9.000 8.810 9.200 184,400 1,642,848 8.9092 4.169 4.104 4.178 4.090 4.271 397,199 4.1361 1.93%
2010-08-10 0 8.810 8.800 8.810 8.610 9.050 304,400 2,701,740 8.8756 4.090 4.085 4.090 3.997 4.201 655,681 4.1205 -2.76%
2010-08-09 0 9.060 9.000 9.080 8.740 9.500 923,200 8,457,052 9.1606 4.206 4.178 4.215 4.058 4.410 1,988,582 4.2528 -3.51%
2010-08-06 0 9.390 9.380 9.390 9.000 9.450 1,061,600 9,775,108 9.2079 4.359 4.355 4.359 4.178 4.387 2,286,697 4.2748 3.99%
2010-08-05 0 9.030 8.880 9.030 8.530 9.100 914,164 8,062,520 8.8196 4.192 4.123 4.192 3.960 4.225 1,969,119 4.0945 6.24%
2010-08-04 0 8.500 8.480 8.550 8.160 8.700 645,600 5,449,632 8.4412 3.946 3.937 3.969 3.788 4.039 1,390,629 3.9188 4.29%
2010-08-03 0 8.150 8.100 8.150 7.550 8.400 1,703,600 13,701,920 8.0429 3.784 3.760 3.784 3.505 3.900 3,669,572 3.7339 10.43%
2010-08-02 0 7.380 7.270 7.380 7.210 7.490 383,200 2,815,896 7.3484 3.426 3.375 3.426 3.347 3.477 825,417 3.4115 0.41%
2010-07-30 0 7.350 7.300 7.350 7.170 7.350 150,400 1,091,876 7.2598 3.412 3.389 3.412 3.329 3.412 323,963 3.3704 1.24%
2010-07-29 0 7.260 7.210 7.260 7.150 7.290 175,600 1,267,392 7.2175 3.370 3.347 3.370 3.319 3.384 378,244 3.3507 1.26%
2010-07-28 0 7.170 7.160 7.200 7.070 7.310 218,000 1,560,600 7.1587 3.329 3.324 3.343 3.282 3.394 469,574 3.3234 0.99%
2010-07-27 0 7.100 7.080 7.100 7.030 7.100 171,600 1,212,780 7.0675 3.296 3.287 3.296 3.264 3.296 369,628 3.2811 0.42%
2010-07-26 0 7.070 7.050 7.070 6.030 7.340 326,000 2,298,800 7.0515 3.282 3.273 3.282 2.799 3.408 702,207 3.2737 -4.20%
2010-07-23 0 7.380 7.340 7.400 7.320 7.780 528,000 3,937,520 7.4574 3.426 3.408 3.435 3.398 3.612 1,137,317 3.4621 -1.60%
2010-07-22 0 7.500 7.420 7.500 7.230 7.500 245,600 1,799,016 7.3250 3.482 3.445 3.482 3.357 3.482 529,025 3.4006 2.32%
2010-07-21 0 7.330 7.330 7.360 7.280 7.400 108,800 798,536 7.3395 3.403 3.403 3.417 3.380 3.435 234,356 3.4074 -1.35%
2010-07-20 0 7.430 7.350 7.430 7.200 7.490 184,800 1,358,808 7.3529 3.449 3.412 3.449 3.343 3.477 398,061 3.4136 1.92%
2010-07-19 0 7.290 7.200 7.290 7.000 7.310 99,300 716,524 7.2158 3.384 3.343 3.384 3.250 3.394 213,893 3.3499 2.68%
2010-07-16 0 7.100 7.100 7.140 7.000 7.140 62,800 444,512 7.0782 3.296 3.296 3.315 3.250 3.315 135,272 3.2861 0.57%
2010-07-15 0 7.060 7.030 7.130 7.000 7.150 101,700 720,218 7.0818 3.278 3.264 3.310 3.250 3.319 219,063 3.2877 -1.53%
2010-07-14 0 7.170 7.160 7.220 7.110 7.240 102,000 730,260 7.1594 3.329 3.324 3.352 3.301 3.361 219,709 3.3238 0.70%
2010-07-13 0 7.120 7.070 7.270 6.020 7.520 290,800 2,050,116 7.0499 3.305 3.282 3.375 2.795 3.491 626,386 3.2729 -5.32%
2010-07-12 0 7.520 7.500 7.540 7.450 7.590 69,200 520,004 7.5145 3.491 3.482 3.500 3.459 3.524 149,058 3.4886 1.48%
2010-07-09 0 7.410 7.410 7.480 7.360 7.520 81,600 609,680 7.4716 3.440 3.440 3.473 3.417 3.491 175,767 3.4687 -1.20%
2010-07-08 0 7.500 7.500 7.540 7.490 7.650 60,000 452,112 7.5352 3.482 3.482 3.500 3.477 3.552 129,241 3.4982 0.00%
2010-07-07 0 7.500 7.480 7.540 7.420 7.720 112,900 847,804 7.5093 3.482 3.473 3.500 3.445 3.584 243,188 3.4862 -2.85%
2010-07-06 0 7.720 7.640 7.720 7.200 8.200 479,600 3,712,760 7.7414 3.584 3.547 3.584 3.343 3.807 1,033,063 3.5939 8.27%
2010-07-05 0 7.130 7.140 7.200 6.900 7.200 270,000 1,890,984 7.0036 3.310 3.315 3.343 3.203 3.343 581,583 3.2514 2.30%
2010-07-02 0 6.970 6.960 6.970 6.950 7.090 121,546 849,873 6.9922 3.236 3.231 3.236 3.227 3.292 261,811 3.2461 -1.13%
2010-06-30 0 7.050 7.050 7.170 7.030 7.300 58,900 418,463 7.1046 3.273 3.273 3.329 3.264 3.389 126,871 3.2983 -2.89%
2010-06-29 0 7.260 7.190 7.260 7.180 7.450 253,600 1,846,728 7.2821 3.370 3.338 3.370 3.333 3.459 546,257 3.3807 -2.02%
2010-06-28 0 7.410 7.340 7.440 7.320 7.480 81,200 602,712 7.4226 3.440 3.408 3.454 3.398 3.473 174,906 3.4459 -0.27%
2010-06-25 0 7.430 7.430 7.470 7.410 7.530 13,200 98,664 7.4745 3.449 3.449 3.468 3.440 3.496 28,433 3.4701 -0.13%
2010-06-24 0 7.440 7.450 7.550 7.420 7.730 262,000 1,998,980 7.6297 3.454 3.459 3.505 3.445 3.589 564,351 3.5421 -3.75%
2010-06-23 0 7.730 7.700 7.730 7.640 7.880 201,200 1,556,936 7.7383 3.589 3.575 3.589 3.547 3.658 433,387 3.5925 1.18%
2010-06-22 0 7.640 7.580 7.630 7.400 7.650 162,800 1,233,544 7.5771 3.547 3.519 3.542 3.435 3.552 350,673 3.5176 2.96%
2010-06-21 0 7.420 7.410 7.440 7.250 7.500 191,500 1,414,648 7.3872 3.445 3.440 3.454 3.366 3.482 412,493 3.4295 2.06%
2010-06-18 0 7.270 7.260 7.300 7.180 7.350 158,400 1,148,684 7.2518 3.375 3.370 3.389 3.333 3.412 341,195 3.3666 -0.95%
2010-06-17 0 7.340 7.320 7.340 7.230 7.370 152,800 1,121,692 7.3409 3.408 3.398 3.408 3.357 3.422 329,133 3.4080 0.14%
2010-06-15 0 7.330 7.330 7.380 7.180 7.400 263,200 1,918,428 7.2889 3.403 3.403 3.426 3.333 3.435 566,936 3.3839 -0.41%
2010-06-14 0 7.360 7.320 7.360 7.180 7.360 75,200 548,324 7.2915 3.417 3.398 3.417 3.333 3.417 161,982 3.3851 2.51%
2010-06-11 0 7.180 7.170 7.180 7.130 7.260 184,000 1,324,340 7.1975 3.333 3.329 3.333 3.310 3.370 396,338 3.3414 0.70%
2010-06-10 0 7.130 7.100 7.130 7.030 7.150 52,800 375,376 7.1094 3.310 3.296 3.310 3.264 3.319 113,732 3.3005 -0.70%
2010-06-09 0 7.180 7.180 7.230 6.960 7.420 244,400 1,773,788 7.2577 3.333 3.333 3.357 3.231 3.445 526,440 3.3694 1.41%
2010-06-08 0 7.080 6.980 7.080 6.980 7.190 138,400 973,864 7.0366 3.287 3.240 3.287 3.240 3.338 298,115 3.2667 0.43%
2010-06-07 0 7.050 7.010 7.050 6.850 7.050 115,200 796,700 6.9158 3.273 3.254 3.273 3.180 3.273 248,142 3.2107 -2.62%
2010-06-04 0 7.240 7.180 7.260 7.200 7.330 180,800 1,312,836 7.2613 3.361 3.333 3.370 3.343 3.403 389,445 3.3710 0.00%
2010-06-03 0 7.240 7.230 7.300 7.200 7.360 196,400 1,421,568 7.2381 3.361 3.357 3.389 3.343 3.417 423,048 3.3603 0.56%
2010-06-02 0 7.200 7.140 7.200 7.060 7.220 194,800 1,384,064 7.1051 3.343 3.315 3.343 3.278 3.352 419,601 3.2985 -0.41%
2010-06-01 0 7.230 7.230 7.240 7.200 7.420 111,200 813,700 7.3174 3.357 3.357 3.361 3.343 3.445 239,526 3.3971 -2.56%
2010-05-31 0 7.420 7.420 7.440 7.380 7.660 333,600 2,506,940 7.5148 3.445 3.445 3.454 3.426 3.556 718,578 3.4888 -3.13%
2010-05-28 0 7.660 7.630 7.670 7.500 7.700 310,600 2,370,487 7.6320 3.556 3.542 3.561 3.482 3.575 669,036 3.5431 4.93%
2010-05-27 0 7.300 7.260 7.300 6.850 7.380 333,600 2,382,980 7.1432 3.389 3.370 3.389 3.180 3.426 718,578 3.3162 5.04%
2010-05-26 0 6.950 6.930 6.960 6.940 7.120 291,000 2,036,194 6.9972 3.227 3.217 3.231 3.222 3.305 626,817 3.2485 -2.25%
2010-05-25 0 7.110 7.110 7.180 7.100 7.580 340,984 2,472,086 7.2499 3.301 3.301 3.333 3.296 3.519 734,483 3.3657 -6.20%
2010-05-24 0 7.580 7.530 7.580 7.350 7.600 364,000 2,731,304 7.5036 3.519 3.496 3.519 3.412 3.528 784,060 3.4835 1.34%
2010-05-20 0 7.480 7.350 7.540 7.150 7.950 390,000 2,899,568 7.4348 3.473 3.412 3.500 3.319 3.691 840,064 3.4516 -2.98%
2010-05-19 0 7.710 7.710 7.900 7.700 8.000 280,600 2,210,512 7.8778 3.579 3.579 3.668 3.575 3.714 604,415 3.6573 -4.70%
2010-05-18 0 8.090 8.060 8.100 8.020 8.430 194,000 1,588,840 8.1899 3.756 3.742 3.760 3.723 3.914 417,878 3.8022 0.87%
2010-05-17 0 8.020 8.010 8.050 7.990 8.310 317,600 2,559,740 8.0596 3.723 3.719 3.737 3.709 3.858 684,114 3.7417 -4.18%
2010-05-14 0 8.370 8.370 8.400 8.300 8.490 126,400 1,056,448 8.3580 3.886 3.886 3.900 3.853 3.941 272,267 3.8802 -1.53%
2010-05-13 0 8.500 8.460 8.510 8.260 8.690 316,000 2,659,176 8.4151 3.946 3.928 3.951 3.835 4.034 680,667 3.9067 -3.08%
2010-05-12 0 8.770 8.560 8.770 8.500 8.780 64,400 555,944 8.6327 4.071 3.974 4.071 3.946 4.076 138,718 4.0077 -0.34%
2010-05-11 0 8.800 8.710 8.800 8.770 9.390 154,000 1,395,448 9.0614 4.085 4.044 4.085 4.071 4.359 331,718 4.2067 -4.86%
2010-05-10 0 9.250 8.600 9.250 8.300 9.500 211,600 1,791,812 8.4679 4.294 3.993 4.294 3.853 4.410 455,789 3.9312 10.51%
2010-05-07 0 8.370 8.310 8.380 7.800 8.370 317,200 2,573,304 8.1126 3.886 3.858 3.890 3.621 3.886 683,252 3.7663 -3.24%
2010-05-06 0 8.650 8.650 8.670 8.610 9.010 288,800 2,523,280 8.7371 4.016 4.016 4.025 3.997 4.183 622,078 4.0562 -4.10%
2010-05-05 0 9.020 9.020 9.050 9.000 9.200 110,600 1,002,748 9.0664 4.188 4.188 4.201 4.178 4.271 238,234 4.2091 -2.38%
2010-05-04 0 9.240 9.240 9.280 9.220 9.340 40,000 370,824 9.2706 4.290 4.290 4.308 4.280 4.336 86,160 4.3039 -0.54%
2010-05-03 0 9.290 9.230 9.300 9.180 9.410 38,800 359,576 9.2674 4.313 4.285 4.318 4.262 4.369 83,576 4.3024 -1.17%
2010-04-30 0 9.400 9.400 9.420 8.510 9.420 205,500 1,894,180 9.2174 4.364 4.364 4.373 3.951 4.373 442,649 4.2792 -0.42%
2010-04-29 0 9.440 9.440 9.450 9.420 9.660 80,400 760,112 9.4541 4.383 4.383 4.387 4.373 4.485 173,182 4.3891 -2.07%
2010-04-28 0 9.640 9.640 9.650 9.150 9.650 112,000 1,070,456 9.5576 4.475 4.475 4.480 4.248 4.480 241,249 4.4371 -1.43%
2010-04-27 0 9.780 9.680 9.780 9.650 9.780 265,800 2,577,526 9.6972 4.540 4.494 4.540 4.480 4.540 572,536 4.5019 -0.51%
2010-04-26 0 9.830 9.790 9.830 9.800 9.950 281,200 2,773,644 9.8636 4.564 4.545 4.564 4.550 4.619 605,708 4.5792 -1.21%
2010-04-23 0 9.950 9.950 9.990 9.820 10.10 50,800 502,140 9.8846 4.619 4.619 4.638 4.559 4.689 109,424 4.5890 -0.50%
2010-04-22 0 10.00 9.960 10.00 9.910 10.04 176,000 1,752,040 9.9548 4.643 4.624 4.643 4.601 4.661 379,106 4.6215 0.70%
2010-04-21 0 9.930 9.930 9.950 9.700 9.960 112,800 1,117,188 9.9041 4.610 4.610 4.619 4.503 4.624 242,972 4.5980 0.91%
2010-04-20 0 9.840 9.840 9.980 9.760 9.970 203,486 2,000,062 9.8290 4.568 4.568 4.633 4.531 4.629 438,311 4.5631 0.20%
2010-04-19 0 9.820 9.820 9.900 9.800 10.30 263,200 2,617,336 9.9443 4.559 4.559 4.596 4.550 4.782 566,936 4.6166 -6.12%
2010-04-16 0 10.46 10.42 10.48 10.20 10.48 160,400 1,651,464 10.296 4.856 4.837 4.865 4.735 4.865 345,503 4.7799 -0.38%
2010-04-15 0 10.50 10.32 10.50 10.30 10.50 177,900 1,842,510 10.357 4.875 4.791 4.875 4.782 4.875 383,198 4.8082 0.00%
2010-04-14 0 10.50 10.50 10.58 10.30 10.64 115,200 1,205,696 10.466 4.875 4.875 4.912 4.782 4.940 248,142 4.8589 -0.19%
2010-04-13 0 10.52 10.50 10.58 10.30 10.76 326,800 3,427,176 10.487 4.884 4.875 4.912 4.782 4.995 703,931 4.8686 -2.23%
2010-04-12 0 10.76 10.76 10.80 10.76 11.00 518,800 5,654,752 10.900 4.995 4.995 5.014 4.995 5.107 1,117,501 5.0602 -0.74%
2010-04-09 0 10.84 10.76 10.84 10.18 10.86 750,000 7,986,632 10.649 5.032 4.995 5.032 4.726 5.042 1,615,508 4.9437 6.48%
2010-04-08 0 10.18 10.16 10.18 9.800 10.20 674,000 6,785,104 10.067 4.726 4.717 4.726 4.550 4.735 1,451,803 4.6736 3.88%
2010-04-07 0 9.800 9.820 9.830 9.730 9.850 235,200 2,303,752 9.7949 4.550 4.559 4.564 4.517 4.573 506,623 4.5473 0.62%
2010-04-01 0 9.740 9.740 9.760 9.640 9.740 196,700 1,905,437 9.6870 4.522 4.522 4.531 4.475 4.522 423,694 4.4972 0.41%
2010-03-31 0 9.700 9.680 9.700 9.440 9.830 265,800 2,589,316 9.7416 4.503 4.494 4.503 4.383 4.564 572,536 4.5225 -1.82%
2010-03-30 0 9.880 9.880 9.890 9.870 10.00 427,100 4,232,168 9.9091 4.587 4.587 4.591 4.582 4.643 919,978 4.6003 0.10%
2010-03-29 0 9.870 9.860 9.880 9.370 9.880 475,200 4,548,772 9.5723 4.582 4.578 4.587 4.350 4.587 1,023,586 4.4440 5.11%
2010-03-26 0 9.390 9.330 9.390 9.170 9.400 241,200 2,245,758 9.3108 4.359 4.331 4.359 4.257 4.364 519,547 4.3225 1.73%
2010-03-25 0 9.230 9.230 9.260 9.100 9.290 170,400 1,569,712 9.2119 4.285 4.285 4.299 4.225 4.313 367,043 4.2766 0.11%
2010-03-24 0 9.220 9.210 9.290 9.150 9.280 477,000 4,390,905 9.2053 4.280 4.276 4.313 4.248 4.308 1,027,463 4.2735 0.44%
2010-03-23 0 9.180 9.180 9.190 9.110 9.210 585,066 5,347,938 9.1407 4.262 4.262 4.266 4.229 4.276 1,260,238 4.2436 -0.33%
2010-03-22 0 9.210 9.210 9.250 9.120 9.270 99,468 912,198 9.1708 4.276 4.276 4.294 4.234 4.304 214,255 4.2575 0.00%
2010-03-19 0 9.210 9.200 9.250 9.100 9.250 126,400 1,156,820 9.1521 4.276 4.271 4.294 4.225 4.294 272,267 4.2488 1.10%
2010-03-18 0 9.110 9.110 9.200 9.100 9.230 330,400 3,031,776 9.1761 4.229 4.229 4.271 4.225 4.285 711,685 4.2600 -1.30%
2010-03-17 0 9.230 9.220 9.230 9.120 9.240 163,650 1,503,522 9.1874 4.285 4.280 4.285 4.234 4.290 352,504 4.2653 0.54%
2010-03-16 0 9.180 9.160 9.180 9.160 9.300 216,701 1,998,797 9.2238 4.262 4.253 4.262 4.253 4.318 466,776 4.2821 -1.61%
2010-03-15 0 9.330 9.300 9.340 9.250 9.340 82,800 770,296 9.3031 4.331 4.318 4.336 4.294 4.336 178,352 4.3190 0.86%
2010-03-12 0 9.250 9.230 9.250 9.180 9.300 139,200 1,286,464 9.2418 4.294 4.285 4.294 4.262 4.318 299,838 4.2905 0.54%
2010-03-11 0 9.200 9.200 9.210 9.200 9.330 253,854 2,345,259 9.2386 4.271 4.271 4.276 4.271 4.331 546,804 4.2890 -1.29%
2010-03-10 0 9.320 9.280 9.320 9.200 9.380 122,000 1,130,000 9.2623 4.327 4.308 4.327 4.271 4.355 262,789 4.3000 -0.64%
2010-03-09 0 9.380 9.370 9.380 9.320 9.600 90,011 848,529 9.4269 4.355 4.350 4.355 4.327 4.457 193,885 4.3765 -2.09%
2010-03-08 0 9.580 9.580 9.600 9.350 9.600 230,400 2,178,024 9.4532 4.448 4.448 4.457 4.341 4.457 496,284 4.3887 2.68%
2010-03-05 0 9.330 9.330 9.350 9.280 9.360 69,200 646,284 9.3394 4.331 4.331 4.341 4.308 4.345 149,058 4.3358 0.54%
2010-03-04 0 9.280 9.200 9.280 9.150 9.300 169,200 1,562,432 9.2342 4.308 4.271 4.308 4.248 4.318 364,459 4.2870 -0.22%
2010-03-03 0 9.300 9.270 9.300 9.220 9.360 162,000 1,503,852 9.2830 4.318 4.304 4.318 4.280 4.345 348,950 4.3097 0.11%
2010-03-02 0 9.290 9.290 9.300 9.160 9.350 218,400 2,025,320 9.2734 4.313 4.313 4.318 4.253 4.341 470,436 4.3052 -0.96%
2010-03-01 0 9.380 9.330 9.380 9.100 9.400 132,800 1,243,484 9.3636 4.355 4.331 4.355 4.225 4.364 286,053 4.3470 1.96%
2010-02-26 0 9.200 9.080 9.200 9.020 9.400 129,200 1,184,400 9.1672 4.271 4.215 4.271 4.188 4.364 278,298 4.2559 -0.76%
2010-02-25 0 9.270 9.270 9.290 9.200 9.380 101,600 941,356 9.2653 4.304 4.304 4.313 4.271 4.355 218,847 4.3014 -1.17%
2010-02-24 0 9.380 9.360 9.380 9.380 9.430 112,000 1,053,232 9.4039 4.355 4.345 4.355 4.355 4.378 241,249 4.3657 0.71%
2010-02-23 0 9.450 9.450 9.530 9.430 9.540 241,600 2,292,132 9.4873 4.324 4.324 4.360 4.315 4.365 528,030 4.3409 -0.42%
2010-02-22 0 9.490 9.470 9.490 9.460 9.620 72,400 686,992 9.4888 4.342 4.333 4.342 4.328 4.402 158,234 4.3416 0.96%
2010-02-19 0 9.400 9.400 9.500 9.380 9.490 174,000 1,636,544 9.4054 4.301 4.301 4.347 4.292 4.342 380,287 4.3034 -0.95%
2010-02-18 0 9.490 9.400 9.490 9.400 9.650 43,423 413,590 9.5247 4.342 4.301 4.342 4.301 4.415 94,903 4.3580 -1.76%
2010-02-17 0 9.660 9.540 9.700 9.460 9.900 93,600 911,036 9.7333 4.420 4.365 4.438 4.328 4.530 204,568 4.4535 -1.33%
2010-02-12 0 9.790 9.770 9.790 9.500 9.800 133,600 1,294,556 9.6898 4.479 4.470 4.479 4.347 4.484 291,990 4.4336 5.27%
2010-02-11 0 9.300 9.290 9.300 9.200 9.500 42,000 392,512 9.3455 4.255 4.251 4.255 4.209 4.347 91,793 4.2760 0.00%
2010-02-10 0 9.300 9.300 9.320 9.250 9.350 57,200 531,780 9.2969 4.255 4.255 4.264 4.232 4.278 125,014 4.2538 0.00%
2010-02-09 0 9.300 9.300 9.380 9.280 9.500 119,200 1,111,828 9.3274 4.255 4.255 4.292 4.246 4.347 260,518 4.2678 -3.63%
2010-02-08 0 9.650 9.600 9.650 9.500 9.820 199,600 1,922,976 9.6341 4.415 4.392 4.415 4.347 4.493 436,237 4.4081 -1.73%
2010-02-05 0 9.820 9.810 9.900 8.800 10.06 240,291 2,349,064 9.7759 4.493 4.489 4.530 4.026 4.603 525,170 4.4730 -2.96%
2010-02-04 0 10.12 10.02 10.12 9.760 10.70 243,600 2,472,476 10.150 4.630 4.585 4.630 4.466 4.896 532,402 4.6440 -2.69%
2010-02-03 0 10.40 10.38 10.40 9.020 10.40 533,200 5,131,968 9.6248 4.759 4.749 4.759 4.127 4.759 1,165,339 4.4038 13.17%
2010-02-02 0 9.190 9.190 9.300 8.800 9.200 295,816 2,659,973 8.9920 4.205 4.205 4.255 4.026 4.209 646,523 4.1143 3.84%
2010-02-01 0 8.850 8.800 8.850 8.700 9.000 222,400 1,953,936 8.7857 4.049 4.026 4.049 3.981 4.118 486,068 4.0199 -1.78%
2010-01-29 0 9.010 9.000 9.010 8.800 9.100 193,600 1,737,472 8.9745 4.123 4.118 4.123 4.026 4.164 423,124 4.1063 -2.07%
2010-01-28 0 9.200 9.160 9.200 9.150 9.350 244,000 2,256,820 9.2493 4.209 4.191 4.209 4.187 4.278 533,276 4.2320 -1.60%
2010-01-27 0 9.350 9.320 9.400 9.200 9.800 285,200 2,684,056 9.4111 4.278 4.264 4.301 4.209 4.484 623,321 4.3061 0.54%
2010-01-26 0 9.300 9.280 9.350 9.280 9.700 223,200 2,108,292 9.4458 4.255 4.246 4.278 4.246 4.438 487,816 4.3219 -3.13%
2010-01-25 0 9.600 9.580 9.650 9.500 9.900 304,000 2,942,560 9.6795 4.392 4.383 4.415 4.347 4.530 664,409 4.4288 -3.23%
2010-01-22 0 9.920 9.890 9.900 9.890 10.20 221,700 2,210,338 9.9700 4.539 4.525 4.530 4.525 4.667 484,538 4.5617 -3.69%
2010-01-21 0 10.30 10.10 10.30 9.800 10.46 162,400 1,645,268 10.131 4.713 4.621 4.713 4.484 4.786 354,934 4.6354 -1.15%
2010-01-20 0 10.42 10.42 10.50 10.36 10.80 145,746 1,521,035 10.436 4.768 4.768 4.804 4.740 4.942 318,536 4.7751 -3.34%
2010-01-19 0 10.78 10.56 10.80 10.28 10.78 152,000 1,604,432 10.556 4.932 4.832 4.942 4.704 4.932 332,205 4.8297 3.26%
2010-01-18 0 10.44 10.42 10.44 10.32 10.62 560,600 5,848,184 10.432 4.777 4.768 4.777 4.722 4.859 1,225,223 4.7732 -4.40%
2010-01-15 0 10.92 10.90 10.98 10.80 11.18 185,600 2,039,144 10.987 4.996 4.987 5.024 4.942 5.115 405,639 5.0270 -3.19%
2010-01-14 0 11.28 11.28 11.30 11.24 11.50 422,600 4,810,824 11.384 5.161 5.161 5.170 5.143 5.262 923,616 5.2087 -2.08%
2010-01-13 0 11.52 11.52 11.56 11.52 11.82 183,200 2,134,984 11.654 5.271 5.271 5.289 5.271 5.408 400,394 5.3322 -3.52%
2010-01-12 0 11.94 11.94 12.06 11.90 12.16 143,600 1,719,424 11.974 5.463 5.463 5.518 5.445 5.564 313,846 5.4786 -2.77%
2010-01-11 0 12.28 12.20 12.28 11.80 12.30 335,200 4,054,600 12.096 5.619 5.582 5.619 5.399 5.628 732,598 5.5345 -0.32%
2010-01-08 0 12.32 12.24 12.36 12.06 12.48 112,400 1,375,720 12.240 5.637 5.600 5.655 5.518 5.710 245,657 5.6002 0.98%
2010-01-07 0 12.20 12.10 12.20 11.88 12.20 142,400 1,712,416 12.025 5.582 5.536 5.582 5.436 5.582 311,223 5.5022 -1.61%
2010-01-06 0 1.240 1.230 1.240 1.210 1.280 6,714,000 8,286,920 1.2343 5.674 5.628 5.674 5.536 5.857 1,467,383 5.6474 -1.59%
2010-01-05 0 1.260 1.250 1.260 1.190 1.260 8,588,000 10,636,960 1.2386 5.765 5.719 5.765 5.445 5.765 1,876,956 5.6671 5.00%
2010-01-04 0 1.200 1.190 1.210 1.160 1.210 5,340,000 6,396,480 1.1978 5.491 5.445 5.536 5.308 5.536 1,167,087 5.4807 1.69%
2009-12-31 0 1.180 1.170 1.180 1.170 1.180 2,638,000 3,106,100 1.1774 5.399 5.353 5.399 5.353 5.399 576,550 5.3874 0.85%
2009-12-30 0 1.170 1.170 1.180 1.150 1.180 6,056,000 7,054,760 1.1649 5.353 5.353 5.399 5.262 5.399 1,323,573 5.3301 1.74%
2009-12-29 0 1.150 1.160 1.170 1.150 1.190 2,574,000 2,995,600 1.1638 5.262 5.308 5.353 5.262 5.445 562,562 5.3249 -1.71%
2009-12-28 0 1.170 1.170 1.180 1.150 1.190 2,884,000 3,364,960 1.1668 5.353 5.353 5.399 5.262 5.445 630,314 5.3385 -1.68%
2009-12-24 0 1.190 1.180 1.190 1.160 1.190 1,460,000 1,717,920 1.1767 5.445 5.399 5.445 5.308 5.445 319,091 5.3838 1.71%
2009-12-23 0 1.170 1.160 1.180 1.140 1.180 2,305,427 2,679,638 1.1623 5.353 5.308 5.399 5.216 5.399 503,864 5.3182 0.86%
2009-12-22 0 1.160 1.150 1.160 1.140 1.170 1,820,000 2,100,480 1.1541 5.308 5.262 5.308 5.216 5.353 397,771 5.2806 1.75%
2009-12-21 0 1.140 1.150 1.160 1.120 1.160 3,290,000 3,750,400 1.1399 5.216 5.262 5.308 5.125 5.308 719,048 5.2158 -0.87%
2009-12-18 0 1.150 1.140 1.150 1.140 1.190 4,578,000 5,259,600 1.1489 5.262 5.216 5.262 5.216 5.445 1,000,548 5.2567 -3.36%
2009-12-17 0 1.190 1.180 1.190 1.150 1.200 6,672,000 7,768,440 1.1643 5.445 5.399 5.445 5.262 5.491 1,458,203 5.3274 0.85%
2009-12-16 0 1.180 1.180 1.190 1.150 1.190 6,872,000 7,991,520 1.1629 5.399 5.399 5.445 5.262 5.445 1,501,914 5.3209 0.00%
2009-12-15 0 1.180 1.170 1.180 1.160 1.220 3,492,000 4,122,880 1.1807 5.399 5.353 5.399 5.308 5.582 763,196 5.4021 -0.84%
2009-12-14 0 1.190 1.190 1.200 1.160 1.250 8,688,000 10,374,200 1.1941 5.445 5.445 5.491 5.308 5.719 1,898,811 5.4635 1.71%
2009-12-11 0 1.170 1.160 1.170 1.160 1.220 5,808,000 6,867,040 1.1823 5.353 5.308 5.353 5.308 5.582 1,269,371 5.4098 -2.50%
2009-12-10 0 1.200 1.190 1.200 1.150 1.210 9,460,000 11,180,680 1.1819 5.491 5.445 5.491 5.262 5.536 2,067,536 5.4077 0.00%
2009-12-09 0 1.200 1.190 1.200 1.170 1.250 12,756,000 15,489,200 1.2143 5.491 5.445 5.491 5.353 5.719 2,787,896 5.5559 -4.76%
2009-12-08 0 1.260 1.250 1.260 1.150 1.300 11,678,000 14,179,160 1.2142 5.765 5.719 5.765 5.262 5.948 2,552,293 5.5555 9.57%
2009-12-07 0 1.150 1.150 1.160 1.150 1.160 3,920,000 4,514,920 1.1518 5.262 5.262 5.308 5.262 5.308 856,738 5.2699 0.00%
2009-12-04 0 1.150 1.150 1.160 1.150 1.170 4,100,000 4,748,880 1.1583 5.262 5.262 5.308 5.262 5.353 896,078 5.2996 -1.71%
2009-12-03 0 1.170 1.160 1.180 1.150 1.180 4,252,000 4,963,760 1.1674 5.353 5.308 5.399 5.262 5.399 929,299 5.3414 1.74%
2009-12-02 0 1.150 1.150 1.160 1.140 1.170 4,552,000 5,247,720 1.1528 5.262 5.262 5.308 5.216 5.353 994,865 5.2748 0.00%
2009-12-01 0 1.150 1.140 1.150 1.110 1.160 5,724,554 6,505,375 1.1364 5.262 5.216 5.262 5.079 5.308 1,251,134 5.1996 3.60%
2009-11-30 0 1.110 1.100 1.110 1.070 1.130 6,636,000 7,298,160 1.0998 5.079 5.033 5.079 4.896 5.170 1,450,335 5.0321 2.78%
2009-11-27 0 1.080 1.080 1.090 1.050 1.120 14,596,000 15,962,320 1.0936 4.942 4.942 4.987 4.804 5.125 3,190,038 5.0038 -4.42%
2009-11-26 0 1.130 1.120 1.130 1.110 1.150 7,381,000 8,361,910 1.1329 5.170 5.125 5.170 5.079 5.262 1,613,159 5.1836 -1.74%
2009-11-25 0 1.150 1.140 1.150 1.130 1.160 3,930,000 4,523,960 1.1511 5.262 5.216 5.262 5.170 5.308 858,924 5.2670 0.88%
2009-11-24 0 1.140 1.140 1.150 1.130 1.200 13,420,000 15,640,480 1.1655 5.216 5.216 5.262 5.170 5.491 2,933,017 5.3326 -1.72%
2009-11-23 0 1.160 1.160 1.170 1.130 1.170 3,632,000 4,167,440 1.1474 5.308 5.308 5.353 5.170 5.353 793,794 5.2500 3.57%
2009-11-20 0 1.120 1.120 1.130 1.100 1.160 4,852,000 5,500,560 1.1337 5.125 5.125 5.170 5.033 5.308 1,060,432 5.1871 -2.61%
2009-11-19 0 1.150 1.130 1.150 1.120 1.180 4,716,000 5,393,960 1.1438 5.262 5.170 5.262 5.125 5.399 1,030,708 5.2333 -0.86%
2009-11-18 0 1.160 1.170 1.180 1.120 1.200 14,661,400 16,998,006 1.1594 5.308 5.353 5.399 5.125 5.491 3,204,332 5.3047 4.50%
2009-11-17 0 1.110 1.100 1.110 1.090 1.140 4,952,000 5,502,760 1.1112 5.079 5.033 5.079 4.987 5.216 1,082,287 5.0844 0.91%
2009-11-16 0 1.100 1.090 1.110 1.080 1.120 10,942,000 11,967,320 1.0937 5.033 4.987 5.079 4.942 5.125 2,391,436 5.0042 0.92%
2009-11-13 0 1.090 1.080 1.090 1.080 1.140 17,656,000 19,557,960 1.1077 4.987 4.942 4.987 4.942 5.216 3,858,818 5.0684 -1.80%
2009-11-12 0 1.110 1.100 1.110 1.090 1.180 16,816,000 19,194,080 1.1414 5.079 5.033 5.079 4.987 5.399 3,675,232 5.2225 -2.63%
2009-11-11 0 1.140 1.130 1.150 1.030 1.220 24,707,000 28,325,360 1.1465 5.216 5.170 5.262 4.713 5.582 5,399,854 5.2456 10.68%
2009-11-10 0 1.030 1.030 1.050 1.030 1.070 5,308,000 5,598,560 1.0547 4.713 4.713 4.804 4.713 4.896 1,160,093 4.8260 -1.90%
2009-11-09 0 1.050 1.050 1.060 1.040 1.060 5,582,000 5,874,040 1.0523 4.804 4.804 4.850 4.759 4.850 1,219,978 4.8149 -1.87%
2009-11-06 0 1.070 1.070 1.080 1.060 1.090 9,652,000 10,374,360 1.0748 4.896 4.896 4.942 4.850 4.987 2,109,499 4.9179 -0.93%
2009-11-05 0 1.080 1.070 1.080 1.050 1.090 6,060,000 6,499,720 1.0726 4.942 4.896 4.942 4.804 4.987 1,324,447 4.9075 0.00%
2009-11-04 0 1.080 1.080 1.090 1.030 1.090 6,984,000 7,389,160 1.0580 4.942 4.942 4.987 4.713 4.987 1,526,393 4.8409 1.89%
2009-11-03 0 1.060 1.060 1.070 1.050 1.100 5,312,000 5,712,840 1.0755 4.850 4.850 4.896 4.804 5.033 1,160,968 4.9208 -1.85%
2009-11-02 0 1.080 1.080 1.100 1.030 1.100 10,510,000 11,207,320 1.0663 4.942 4.942 5.033 4.713 5.033 2,297,020 4.8791 -0.92%
2009-10-30 0 1.090 1.090 1.100 0.990 1.100 25,196,000 26,224,720 1.0408 4.987 4.987 5.033 4.530 5.033 5,506,728 4.7623 11.22%
2009-10-29 0 0.980 0.970 0.980 0.930 0.980 10,338,000 9,869,200 0.9547 4.484 4.438 4.484 4.255 4.484 2,259,428 4.3680 1.03%
2009-10-28 0 0.970 0.960 0.970 0.950 0.970 8,252,000 7,912,320 0.9588 4.438 4.392 4.438 4.347 4.438 1,803,521 4.3872 0.00%
2009-10-27 0 0.970 0.970 0.980 0.960 1.000 9,450,800 9,230,524 0.9767 4.438 4.438 4.484 4.392 4.575 2,065,526 4.4689 -3.96%
2009-10-23 0 1.010 1.000 1.010 0.950 1.010 14,980,000 14,595,400 0.9743 4.621 4.575 4.621 4.347 4.621 3,273,963 4.4580 6.32%
2009-10-22 0 0.950 0.950 0.960 0.930 0.960 5,442,000 5,153,760 0.9470 4.347 4.347 4.392 4.255 4.392 1,189,380 4.3331 1.06%
2009-10-21 0 0.940 0.930 0.940 0.920 0.950 3,788,000 3,554,240 0.9383 4.301 4.255 4.301 4.209 4.347 827,889 4.2931 1.08%
2009-10-20 0 0.930 0.930 0.940 0.920 0.970 9,016,000 8,516,000 0.9445 4.255 4.255 4.301 4.209 4.438 1,970,498 4.3218 -1.06%
2009-10-19 0 0.940 0.940 0.950 0.920 0.960 3,380,000 3,191,000 0.9441 4.301 4.301 4.347 4.209 4.392 738,718 4.3196 1.08%
2009-10-16 0 0.930 0.920 0.930 0.920 0.960 8,624,000 8,087,480 0.9378 4.255 4.209 4.255 4.209 4.392 1,884,824 4.2908 0.00%
2009-10-15 0 0.930 0.930 0.940 0.890 0.950 16,198,000 14,926,180 0.9215 4.255 4.255 4.301 4.072 4.347 3,540,164 4.2162 4.49%
2009-10-14 0 0.890 0.880 0.890 0.840 0.900 9,548,000 8,308,240 0.8702 4.072 4.026 4.072 3.843 4.118 2,086,769 3.9814 5.95%
2009-10-13 0 0.840 0.830 0.850 0.830 0.850 3,764,000 3,167,200 0.8414 3.843 3.798 3.889 3.798 3.889 822,643 3.8500 1.20%
2009-10-12 0 0.830 0.820 0.830 0.810 0.860 5,008,000 4,152,080 0.8291 3.798 3.752 3.798 3.706 3.935 1,094,527 3.7935 -3.49%
2009-10-09 0 0.860 0.850 0.860 0.810 0.890 11,225,000 9,538,220 0.8497 3.935 3.889 3.935 3.706 4.072 2,453,287 3.8879 6.17%
2009-10-08 0 0.810 0.800 0.810 0.780 0.830 14,303,800 11,505,530 0.8044 3.706 3.660 3.706 3.569 3.798 3,126,176 3.6804 5.19%
2009-10-07 0 0.770 0.760 0.770 0.760 0.780 12,695,600 9,799,348 0.7719 3.523 3.477 3.523 3.477 3.569 2,774,695 3.5317 0.00%
2009-10-06 0 0.770 0.760 0.770 0.750 0.770 6,856,000 5,205,440 0.7593 3.523 3.477 3.523 3.432 3.523 1,498,417 3.4740 2.67%
2009-10-05 0 0.750 0.750 0.760 0.740 0.770 6,296,000 4,739,880 0.7528 3.432 3.432 3.477 3.386 3.523 1,376,026 3.4446 -3.85%
2009-10-02 0 0.780 0.770 0.780 0.760 0.800 4,530,000 3,527,020 0.7786 3.569 3.523 3.569 3.477 3.660 990,057 3.5624 -3.70%
2009-09-30 0 0.810 0.800 0.810 0.800 0.830 1,856,000 1,513,200 0.8153 3.706 3.660 3.706 3.660 3.798 405,639 3.7304 -2.41%
2009-09-29 0 0.830 0.820 0.830 0.810 0.830 5,508,000 4,518,720 0.8204 3.798 3.752 3.798 3.706 3.798 1,203,804 3.7537 2.47%
2009-09-28 0 0.810 0.810 0.820 0.810 0.830 4,216,000 3,446,160 0.8174 3.706 3.706 3.752 3.706 3.798 921,431 3.7400 -3.57%
2009-09-25 0 0.840 0.830 0.840 0.830 0.860 4,868,000 4,073,680 0.8368 3.843 3.798 3.843 3.798 3.935 1,063,929 3.8289 -2.33%
2009-09-24 0 0.860 0.850 0.860 0.840 0.880 5,254,400 4,478,384 0.8523 3.935 3.889 3.935 3.843 4.026 1,148,379 3.8997 -1.15%
2009-09-23 0 0.870 0.860 0.880 0.860 0.890 1,272,000 1,112,800 0.8748 3.981 3.935 4.026 3.935 4.072 278,003 4.0028 -1.14%
2009-09-22 0 0.880 0.870 0.880 0.870 0.910 4,288,000 3,771,280 0.8795 4.026 3.981 4.026 3.981 4.164 937,167 4.0241 -3.30%
2009-09-21 0 0.910 0.900 0.910 0.900 0.910 1,332,000 1,203,320 0.9034 4.164 4.118 4.164 4.118 4.164 291,116 4.1335 0.00%
2009-09-18 0 0.910 0.900 0.910 0.900 0.930 3,023,000 2,745,580 0.9082 4.164 4.118 4.164 4.118 4.255 660,694 4.1556 -3.19%
2009-09-17 0 0.940 0.920 0.940 0.900 0.950 4,372,000 4,052,560 0.9269 4.301 4.209 4.301 4.118 4.347 955,525 4.2412 4.44%
2009-09-16 0 0.900 0.890 0.900 0.890 0.910 2,378,000 2,140,240 0.9000 4.118 4.072 4.118 4.072 4.164 519,725 4.1180 0.00%
2009-09-15 0 0.900 0.890 0.910 0.880 0.910 1,132,000 1,016,600 0.8981 4.118 4.072 4.164 4.026 4.164 247,405 4.1091 0.00%
2009-09-14 0 0.900 0.880 0.900 0.880 0.900 1,408,000 1,255,120 0.8914 4.118 4.026 4.118 4.026 4.118 307,726 4.0787 1.12%
2009-09-11 0 0.890 0.890 0.910 0.890 0.910 1,392,000 1,246,760 0.8957 4.072 4.072 4.164 4.072 4.164 304,229 4.0981 0.00%
2009-09-10 0 0.890 0.890 0.910 0.890 0.920 2,028,000 1,831,000 0.9029 4.072 4.072 4.164 4.072 4.209 443,231 4.1310 0.00%
2009-09-09 0 0.890 0.890 0.910 0.890 0.920 1,856,000 1,670,520 0.9001 4.072 4.072 4.164 4.072 4.209 405,639 4.1182 -1.11%
2009-09-08 0 0.900 0.900 0.910 0.890 0.930 3,380,000 3,061,120 0.9057 4.118 4.118 4.164 4.072 4.255 738,718 4.1438 -2.17%
2009-09-07 0 0.920 0.910 0.920 0.890 0.920 1,748,000 1,592,160 0.9108 4.209 4.164 4.209 4.072 4.209 382,035 4.1676 4.55%
2009-09-04 0 0.880 0.880 0.890 0.860 0.890 2,308,500 2,032,145 0.8803 4.026 4.026 4.072 3.935 4.072 504,536 4.0278 -1.12%
2009-09-03 0 0.890 0.890 0.900 0.850 0.890 4,664,200 4,101,370 0.8793 4.072 4.072 4.118 3.889 4.072 1,019,387 4.0234 3.49%
2009-09-02 0 0.860 0.850 0.860 0.850 0.880 2,181,000 1,879,240 0.8616 3.935 3.889 3.935 3.889 4.026 476,670 3.9424 1.18%
2009-09-01 0 0.850 0.850 0.860 0.850 0.880 4,784,900 4,086,564 0.8541 3.889 3.889 3.935 3.889 4.026 1,045,767 3.9077 0.00%
2009-08-31 0 0.850 0.840 0.850 0.840 0.910 6,364,000 5,492,440 0.8630 3.889 3.843 3.889 3.843 4.164 1,390,888 3.9489 -4.49%
2009-08-28 0 0.890 0.900 0.910 0.860 0.960 9,528,000 8,583,720 0.9009 4.072 4.118 4.164 3.935 4.392 2,082,398 4.1220 -8.25%
2009-08-27 0 0.970 0.960 0.970 0.950 0.990 3,168,000 3,072,800 0.9699 4.438 4.392 4.438 4.347 4.530 692,384 4.4380 -3.96%
2009-08-26 0 1.010 1.010 1.020 0.950 1.010 3,412,000 3,342,520 0.9796 4.621 4.621 4.667 4.347 4.621 745,712 4.4823 5.21%
2009-08-25 0 0.960 0.950 0.960 0.950 0.970 2,540,000 2,442,120 0.9615 4.392 4.347 4.392 4.347 4.438 555,131 4.3992 0.00%
2009-08-24 0 0.960 0.950 0.960 0.940 0.960 1,912,000 1,825,960 0.9550 4.392 4.347 4.392 4.301 4.392 417,878 4.3696 2.13%
2009-08-21 0 0.940 0.930 0.940 0.910 0.960 4,492,000 4,199,000 0.9348 4.301 4.255 4.301 4.164 4.392 981,752 4.2770 -2.08%
2009-08-20 0 0.960 0.940 0.960 0.920 0.980 7,633,700 7,181,930 0.9408 4.392 4.301 4.392 4.209 4.484 1,668,388 4.3047 1.05%
2009-08-19 0 0.950 0.950 0.980 0.950 1.010 4,580,000 4,468,360 0.9756 4.347 4.347 4.484 4.347 4.621 1,000,985 4.4640 -4.04%
2009-08-18 0 0.990 0.990 1.000 0.970 1.010 3,564,000 3,522,780 0.9884 4.530 4.530 4.575 4.438 4.621 778,932 4.5226 -1.98%
2009-08-17 0 1.010 1.010 1.020 1.000 1.060 7,720,000 7,936,240 1.0280 4.621 4.621 4.667 4.575 4.850 1,687,249 4.7037 -1.94%
2009-08-14 0 1.030 1.020 1.030 1.000 1.030 3,024,000 3,068,280 1.0146 4.713 4.667 4.713 4.575 4.713 660,912 4.6425 0.98%
2009-08-13 0 1.020 1.020 1.030 0.990 1.030 3,158,000 3,185,020 1.0086 4.667 4.667 4.713 4.530 4.713 690,199 4.6146 3.03%
2009-08-12 0 0.990 0.990 1.000 0.980 1.010 2,014,000 1,997,120 0.9916 4.530 4.530 4.575 4.484 4.621 440,171 4.5371 -1.98%
2009-08-11 0 1.010 1.000 1.010 0.990 1.010 2,788,000 2,798,920 1.0039 4.621 4.575 4.621 4.530 4.621 609,333 4.5934 0.00%
2009-08-10 0 1.010 1.000 1.010 0.990 1.030 3,986,000 4,039,700 1.0135 4.621 4.575 4.621 4.530 4.713 871,163 4.6371 -0.98%
2009-08-07 0 1.020 1.000 1.020 0.990 1.030 4,385,000 4,430,510 1.0104 4.667 4.575 4.667 4.530 4.713 958,366 4.6230 -0.97%
2009-08-06 0 1.030 1.020 1.030 0.990 1.030 3,144,000 3,172,560 1.0091 4.713 4.667 4.713 4.530 4.713 687,139 4.6171 0.98%
2009-08-05 0 1.020 1.010 1.020 0.990 1.080 13,834,000 14,170,440 1.0243 4.667 4.621 4.667 4.530 4.942 3,023,499 4.6868 -5.56%
2009-08-04 0 1.080 1.080 1.100 1.080 1.130 6,980,000 7,701,160 1.1033 4.942 4.942 5.033 4.942 5.170 1,525,518 5.0482 -2.70%
2009-08-03 0 1.110 1.100 1.110 1.070 1.110 8,984,000 9,888,360 1.1007 5.079 5.033 5.079 4.896 5.079 1,963,504 5.0361 1.83%
2009-07-31 0 1.090 1.090 1.100 1.030 1.100 9,416,000 10,040,360 1.0663 4.987 4.987 5.033 4.713 5.033 2,057,920 4.8789 5.83%
2009-07-30 0 1.030 1.030 1.040 1.000 1.050 7,924,000 8,201,800 1.0351 4.713 4.713 4.759 4.575 4.804 1,731,835 4.7359 1.98%
2009-07-29 0 1.010 1.010 1.020 0.970 1.090 10,022,000 10,354,900 1.0332 4.621 4.621 4.667 4.438 4.987 2,190,365 4.7275 -3.81%
2009-07-28 0 1.050 1.060 1.070 1.030 1.100 5,288,000 5,650,880 1.0686 4.804 4.850 4.896 4.713 5.033 1,155,722 4.8895 -0.94%
2009-07-27 0 1.060 1.040 1.060 1.020 1.070 3,372,000 3,522,640 1.0447 4.850 4.759 4.850 4.667 4.896 736,970 4.7799 0.95%
2009-07-24 0 1.050 1.040 1.050 1.020 1.070 5,182,000 5,396,160 1.0413 4.804 4.759 4.804 4.667 4.896 1,132,555 4.7646 0.00%
2009-07-23 0 1.050 1.040 1.050 1.000 1.060 7,584,000 7,863,880 1.0369 4.804 4.759 4.804 4.575 4.850 1,657,526 4.7443 6.06%
2009-07-22 0 0.990 0.990 1.000 0.990 1.060 8,812,253 9,085,968 1.0311 4.530 4.530 4.575 4.530 4.850 1,925,968 4.7176 -3.88%
2009-07-21 0 1.030 1.030 1.040 0.980 1.060 14,014,489 14,342,450 1.0234 4.713 4.713 4.759 4.484 4.850 3,062,946 4.6826 5.10%
2009-07-20 0 0.980 0.980 0.990 0.960 1.000 4,908,000 4,801,160 0.9782 4.484 4.484 4.530 4.392 4.575 1,072,671 4.4759 3.16%
2009-07-17 0 0.950 0.940 0.950 0.940 0.960 4,088,000 3,899,380 0.9539 4.347 4.301 4.347 4.301 4.392 893,455 4.3644 0.00%
2009-07-16 0 0.950 0.940 0.950 0.940 1.010 10,276,000 10,044,840 0.9775 4.347 4.301 4.347 4.301 4.621 2,245,878 4.4726 -1.04%
2009-07-15 0 0.960 0.950 0.960 0.890 0.960 12,100,000 11,247,520 0.9295 4.392 4.347 4.392 4.072 4.392 2,644,523 4.2531 7.87%
2009-07-14 0 0.890 0.880 0.890 0.840 0.890 9,257,300 7,992,499 0.8634 4.072 4.026 4.072 3.843 4.072 2,023,235 3.9504 5.95%
2009-07-13 0 0.840 0.840 0.850 0.840 0.910 7,868,258 6,791,066 0.8631 3.843 3.843 3.889 3.843 4.164 1,719,652 3.9491 -5.62%
2009-07-10 0 0.890 0.890 0.900 0.890 0.920 3,992,000 3,607,040 0.9036 4.072 4.072 4.118 4.072 4.209 872,474 4.1343 -2.20%
2009-07-09 0 0.910 0.900 0.910 0.870 0.910 7,252,000 6,437,360 0.8877 4.164 4.118 4.164 3.981 4.164 1,584,965 4.0615 3.41%
2009-07-08 0 0.880 0.880 0.890 0.850 0.910 9,640,000 8,424,200 0.8739 4.026 4.026 4.072 3.889 4.164 2,106,876 3.9984 -2.22%
2009-07-07 0 0.900 0.900 0.910 0.850 0.960 14,694,000 13,490,480 0.9181 4.118 4.118 4.164 3.889 4.392 3,211,456 4.2007 -6.25%
2009-07-06 0 0.960 0.960 0.970 0.960 1.010 4,136,000 4,083,920 0.9874 4.392 4.392 4.438 4.392 4.621 903,946 4.5179 -2.04%
2009-07-03 0 0.980 0.980 0.990 0.960 0.990 8,482,000 8,312,960 0.9801 4.484 4.484 4.530 4.392 4.530 1,853,789 4.4843 -3.92%
2009-07-02 0 1.020 1.020 1.030 1.010 1.110 9,572,000 10,051,640 1.0501 4.667 4.667 4.713 4.621 5.079 2,092,015 4.8048 -8.11%
2009-06-30 0 1.110 1.110 1.130 1.110 1.170 3,660,500 4,167,735 1.1386 5.079 5.079 5.170 5.079 5.353 800,023 5.2095 -3.48%
2009-06-29 0 1.150 1.140 1.150 1.130 1.160 4,388,000 5,035,560 1.1476 5.262 5.216 5.262 5.170 5.308 959,022 5.2507 0.88%
2009-06-26 0 1.140 1.130 1.140 1.080 1.140 5,836,400 6,538,460 1.1203 5.216 5.170 5.216 4.942 5.216 1,275,578 5.1259 5.56%
2009-06-25 0 1.080 1.080 1.100 1.080 1.110 3,529,000 3,856,430 1.0928 4.942 4.942 5.033 4.942 5.079 771,283 5.0000 -1.82%
2009-06-24 0 1.100 1.090 1.100 1.070 1.100 3,196,000 3,477,760 1.0882 5.033 4.987 5.033 4.896 5.033 698,504 4.9789 0.00%
2009-06-23 0 1.100 1.090 1.100 1.060 1.140 5,366,000 5,850,420 1.0903 5.033 4.987 5.033 4.850 5.216 1,172,770 4.9886 -4.35%
2009-06-22 0 1.150 1.150 1.160 1.110 1.180 3,956,000 4,562,440 1.1533 5.262 5.262 5.308 5.079 5.399 864,606 5.2769 2.93%
2009-06-19 0 1.140 1.140 1.150 1.120 1.160 3,304,000 3,781,440 1.1445 5.112 5.112 5.157 5.023 5.202 736,779 5.1324 0.88%
2009-06-18 0 1.130 1.120 1.130 1.100 1.140 5,480,000 6,140,680 1.1206 5.067 5.023 5.067 4.933 5.112 1,222,018 5.0250 0.89%
2009-06-17 0 1.120 1.120 1.130 1.060 1.130 11,768,000 12,959,120 1.1012 5.023 5.023 5.067 4.753 5.067 2,624,217 4.9383 0.00%
2009-06-16 0 1.120 1.100 1.120 1.100 1.150 14,372,000 16,052,600 1.1169 5.023 4.933 5.023 4.933 5.157 3,204,898 5.0088 -4.27%
2009-06-15 0 1.170 1.160 1.170 1.160 1.240 6,984,000 8,250,600 1.1814 5.247 5.202 5.247 5.202 5.561 1,557,404 5.2977 -5.65%
2009-06-12 0 1.240 1.230 1.240 1.210 1.280 14,138,000 17,586,160 1.2439 5.561 5.516 5.561 5.426 5.740 3,152,717 5.5781 2.48%
2009-06-11 0 1.210 1.190 1.210 1.160 1.220 14,308,000 17,148,560 1.1985 5.426 5.336 5.426 5.202 5.471 3,190,627 5.3747 2.54%
2009-06-10 0 1.180 1.180 1.190 1.160 1.200 5,788,000 6,814,760 1.1774 5.292 5.292 5.336 5.202 5.381 1,290,701 5.2799 0.00%
2009-06-09 0 1.180 1.170 1.180 1.130 1.190 5,900,000 6,862,580 1.1631 5.292 5.247 5.292 5.067 5.336 1,315,676 5.2160 1.72%
2009-06-08 0 1.160 1.160 1.170 1.150 1.220 8,812,000 10,417,160 1.1822 5.202 5.202 5.247 5.157 5.471 1,965,041 5.3012 0.87%
2009-06-05 0 1.150 1.150 1.160 1.100 1.170 8,672,000 9,860,320 1.1370 5.157 5.157 5.202 4.933 5.247 1,933,821 5.0989 2.68%
2009-06-04 0 1.120 1.120 1.130 1.080 1.170 16,587,764 18,444,145 1.1119 5.023 5.023 5.067 4.843 5.247 3,699,005 4.9862 -3.45%
2009-06-03 0 1.160 1.160 1.170 1.140 1.180 7,450,000 8,684,360 1.1657 5.202 5.202 5.247 5.112 5.292 1,661,320 5.2274 0.00%
2009-06-02 0 1.160 1.160 1.180 1.140 1.290 18,165,400 22,412,704 1.2338 5.202 5.202 5.292 5.112 5.785 4,050,811 5.5329 -7.20%
2009-06-01 0 1.250 1.260 1.270 1.230 1.300 14,068,000 17,827,440 1.2672 5.605 5.650 5.695 5.516 5.830 3,137,108 5.6828 0.81%
2009-05-29 0 1.240 1.240 1.260 1.130 1.260 17,253,732 20,829,200 1.2072 5.561 5.561 5.650 5.067 5.650 3,847,513 5.4137 8.77%
2009-05-27 0 1.140 1.140 1.150 1.100 1.170 10,578,000 12,017,300 1.1361 5.112 5.112 5.157 4.933 5.247 2,358,852 5.0946 3.64%
2009-05-26 0 1.100 1.100 1.110 1.090 1.130 5,798,000 6,416,000 1.1066 4.933 4.933 4.978 4.888 5.067 1,292,931 4.9624 -2.65%
2009-05-25 0 1.130 1.120 1.130 1.050 1.160 5,656,000 6,299,160 1.1137 5.067 5.023 5.067 4.709 5.202 1,261,265 4.9943 4.63%
2009-05-22 0 1.080 1.080 1.090 1.050 1.130 9,956,000 10,831,640 1.0880 4.843 4.843 4.888 4.709 5.067 2,220,148 4.8788 -3.57%
2009-05-21 0 1.120 1.110 1.120 1.110 1.150 5,548,000 6,241,800 1.1251 5.023 4.978 5.023 4.978 5.157 1,237,182 5.0452 -2.61%
2009-05-20 0 1.150 1.140 1.160 1.100 1.190 6,034,000 6,975,800 1.1561 5.157 5.112 5.202 4.933 5.336 1,345,558 5.1843 3.60%
2009-05-19 0 1.110 1.100 1.110 1.100 1.260 13,500,000 16,138,920 1.1955 4.978 4.933 4.978 4.933 5.650 3,010,446 5.3610 -5.13%
2009-05-18 0 1.170 1.160 1.180 1.030 1.270 19,049,900 21,938,240 1.1516 5.247 5.202 5.292 4.619 5.695 4,248,051 5.1643 9.35%
2009-05-15 0 1.070 1.070 1.080 0.960 1.140 17,064,000 17,881,400 1.0479 4.798 4.798 4.843 4.305 5.112 3,805,204 4.6992 13.83%
2009-05-14 0 0.940 0.930 0.950 0.890 0.950 6,940,000 6,369,520 0.9178 4.215 4.170 4.260 3.991 4.260 1,547,592 4.1158 3.30%
2009-05-13 0 0.910 0.910 0.920 0.870 0.940 9,044,000 8,247,880 0.9120 4.081 4.081 4.126 3.901 4.215 2,016,776 4.0896 4.60%
2009-05-12 0 0.870 0.860 0.870 0.830 0.890 6,784,000 5,827,000 0.8589 3.901 3.857 3.901 3.722 3.991 1,512,805 3.8518 0.00%
2009-05-11 0 0.870 0.870 0.880 0.840 0.890 9,308,000 8,159,760 0.8766 3.901 3.901 3.946 3.767 3.991 2,075,647 3.9312 1.16%
2009-05-08 0 0.860 0.850 0.860 0.790 0.880 14,180,000 11,991,280 0.8456 3.857 3.812 3.857 3.543 3.946 3,162,083 3.7922 7.50%
2009-05-07 0 0.800 0.800 0.810 0.790 0.860 10,324,000 8,473,320 0.8207 3.588 3.588 3.632 3.543 3.857 2,302,211 3.6805 -2.44%
2009-05-06 0 0.820 0.810 0.820 0.780 0.830 6,752,000 5,426,760 0.8037 3.677 3.632 3.677 3.498 3.722 1,505,669 3.6042 2.50%
2009-05-05 0 0.800 0.790 0.800 0.780 0.810 1,852,000 1,476,840 0.7974 3.588 3.543 3.588 3.498 3.632 412,989 3.5760 0.00%
2009-05-04 0 0.800 0.790 0.800 0.760 0.810 6,792,000 5,354,200 0.7883 3.588 3.543 3.588 3.408 3.632 1,514,589 3.5351 3.90%
2009-04-30 0 0.770 0.760 0.770 0.760 0.780 5,344,000 4,100,360 0.7673 3.453 3.408 3.453 3.408 3.498 1,191,691 3.4408 0.00%
2009-04-29 0 0.770 0.750 0.770 0.740 0.770 4,936,000 3,716,640 0.7530 3.453 3.363 3.453 3.318 3.453 1,100,708 3.3766 2.67%
2009-04-28 0 0.750 0.740 0.750 0.740 0.790 10,104,000 7,713,960 0.7635 3.363 3.318 3.363 3.318 3.543 2,253,151 3.4236 0.00%
2009-04-27 0 0.750 0.750 0.760 0.720 0.770 11,957,455 8,786,415 0.7348 3.363 3.363 3.408 3.229 3.453 2,666,465 3.2952 -2.60%
2009-04-24 0 0.770 0.770 0.780 0.750 0.790 9,728,000 7,458,640 0.7667 3.453 3.453 3.498 3.363 3.543 2,169,305 3.4383 -1.28%
2009-04-23 0 0.780 0.770 0.780 0.750 0.810 16,532,000 12,827,240 0.7759 3.498 3.453 3.498 3.363 3.632 3,686,570 3.4795 5.41%
2009-04-22 0 0.740 0.730 0.740 0.720 0.770 8,152,000 6,096,160 0.7478 3.318 3.274 3.318 3.229 3.453 1,817,863 3.3535 2.78%
2009-04-21 0 0.720 0.720 0.730 0.710 0.740 4,728,000 3,418,960 0.7231 3.229 3.229 3.274 3.184 3.318 1,054,325 3.2428 -2.70%
2009-04-20 0 0.740 0.740 0.750 0.740 0.780 7,096,000 5,365,560 0.7561 3.318 3.318 3.363 3.318 3.498 1,582,380 3.3908 -2.63%
2009-04-17 0 0.760 0.760 0.770 0.740 0.810 16,260,000 12,522,400 0.7701 3.408 3.408 3.453 3.318 3.632 3,625,915 3.4536 2.70%
2009-04-16 0 0.740 0.730 0.740 0.720 0.760 10,680,000 7,957,440 0.7451 3.318 3.274 3.318 3.229 3.408 2,381,597 3.3412 1.37%
2009-04-15 0 0.730 0.730 0.740 0.700 0.770 12,664,000 9,322,720 0.7362 3.274 3.274 3.318 3.139 3.453 2,824,021 3.3012 2.82%
2009-04-14 0 0.710 0.710 0.720 0.710 0.750 13,048,000 9,531,560 0.7305 3.184 3.184 3.229 3.184 3.363 2,909,652 3.2758 -1.39%
2009-04-09 0 0.720 0.700 0.720 0.700 0.730 2,496,000 1,776,360 0.7117 3.229 3.139 3.229 3.139 3.274 556,598 3.1915 2.86%
2009-04-08 0 0.700 0.690 0.700 0.690 0.720 1,852,000 1,298,320 0.7010 3.139 3.094 3.139 3.094 3.229 412,989 3.1437 -2.78%
2009-04-07 0 0.720 0.720 0.730 0.700 0.740 3,614,000 2,575,920 0.7128 3.229 3.229 3.274 3.139 3.318 805,908 3.1963 -1.37%
2009-04-06 0 0.730 0.730 0.740 0.710 0.740 5,888,000 4,248,720 0.7216 3.274 3.274 3.318 3.184 3.318 1,313,000 3.2359 1.39%
2009-04-03 0 0.720 0.710 0.720 0.700 0.740 3,216,000 2,296,440 0.7141 3.229 3.184 3.229 3.139 3.318 717,155 3.2022 -1.37%
2009-04-02 0 0.730 0.720 0.730 0.720 0.740 5,794,000 4,234,780 0.7309 3.274 3.229 3.274 3.229 3.318 1,292,039 3.2776 1.39%
2009-04-01 0 0.720 0.710 0.720 0.670 0.740 10,729,538 7,689,926 0.7167 3.229 3.184 3.229 3.005 3.318 2,392,644 3.2140 4.35%
2009-03-31 0 0.690 0.680 0.690 0.630 0.710 14,510,000 9,906,040 0.6827 3.094 3.049 3.094 2.825 3.184 3,235,672 3.0615 7.81%
2009-03-30 0 0.640 0.640 0.650 0.640 0.670 5,467,000 3,548,790 0.6491 2.870 2.870 2.915 2.870 3.005 1,219,119 2.9109 1.59%
2009-03-27 0 0.630 0.630 0.640 0.630 0.660 4,120,000 2,656,400 0.6448 2.825 2.825 2.870 2.825 2.960 918,743 2.8913 -3.08%
2009-03-26 0 0.650 0.640 0.650 0.630 0.660 3,800,000 2,467,800 0.6494 2.915 2.870 2.915 2.825 2.960 847,385 2.9123 1.56%
2009-03-25 0 0.640 0.640 0.650 0.640 0.670 3,286,000 2,141,680 0.6518 2.870 2.870 2.915 2.870 3.005 732,765 2.9227 -3.03%
2009-03-24 0 0.660 0.660 0.670 0.650 0.680 8,500,000 5,668,320 0.6669 2.960 2.960 3.005 2.915 3.049 1,895,466 2.9905 1.54%
2009-03-23 0 0.650 0.650 0.660 0.650 0.670 5,226,000 3,453,040 0.6607 2.915 2.915 2.960 2.915 3.005 1,165,377 2.9630 0.00%
2009-03-20 0 0.650 0.640 0.650 0.630 0.670 7,788,000 5,085,520 0.6530 2.915 2.870 2.915 2.825 3.005 1,736,693 2.9283 0.00%
2009-03-19 0 0.650 0.650 0.660 0.630 0.660 15,596,000 10,030,880 0.6432 2.915 2.915 2.960 2.825 2.960 3,477,845 2.8842 1.56%
2009-03-18 0 0.640 0.620 0.640 0.610 0.640 14,136,000 8,894,720 0.6292 2.870 2.780 2.870 2.735 2.870 3,152,271 2.8217 6.67%
2009-03-17 0 0.600 0.590 0.600 0.580 0.630 16,300,000 10,013,600 0.6143 2.691 2.646 2.691 2.601 2.825 3,634,835 2.7549 3.45%
2009-03-16 0 0.580 0.580 0.590 0.580 0.600 5,324,000 3,134,680 0.5888 2.601 2.601 2.646 2.601 2.691 1,187,231 2.6403 0.00%
2009-03-13 0 0.580 0.580 0.590 0.560 0.600 10,584,000 6,170,560 0.5830 2.601 2.601 2.646 2.511 2.691 2,360,190 2.6144 3.57%
2009-03-12 0 0.560 0.550 0.560 0.550 0.570 2,032,000 1,136,040 0.5591 2.511 2.466 2.511 2.466 2.556 453,128 2.5071 -1.75%
2009-03-11 0 0.570 0.560 0.570 0.560 0.580 5,458,000 3,125,300 0.5726 2.556 2.511 2.556 2.511 2.601 1,217,112 2.5678 1.79%
2009-03-10 0 0.560 0.560 0.570 0.560 0.570 1,699,000 953,590 0.5613 2.511 2.511 2.556 2.511 2.556 378,870 2.5169 -1.75%
2009-03-09 0 0.570 0.560 0.570 0.540 0.580 9,616,000 5,429,000 0.5646 2.556 2.511 2.556 2.422 2.601 2,144,329 2.5318 3.64%
2009-03-06 0 0.550 0.540 0.550 0.550 0.570 7,808,000 4,356,080 0.5579 2.466 2.422 2.466 2.466 2.556 1,741,153 2.5018 -3.51%
2009-03-05 0 0.570 0.570 0.580 0.540 0.580 16,232,000 9,165,800 0.5647 2.556 2.556 2.601 2.422 2.601 3,619,671 2.5322 5.56%
2009-03-04 0 0.540 0.540 0.550 0.540 0.560 7,172,000 3,931,760 0.5482 2.422 2.422 2.466 2.422 2.511 1,599,327 2.4584 -1.82%
2009-03-03 0 0.550 0.550 0.560 0.500 0.560 11,340,000 6,094,680 0.5374 2.466 2.466 2.511 2.242 2.511 2,528,775 2.4101 7.84%
2009-03-02 0 0.510 0.510 0.520 0.500 0.530 5,436,000 2,791,120 0.5135 2.287 2.287 2.332 2.242 2.377 1,212,206 2.3025 -5.56%
2009-02-27 0 0.540 0.530 0.540 0.530 0.550 4,856,000 2,586,360 0.5326 2.422 2.377 2.422 2.377 2.466 1,082,869 2.3884 1.89%
2009-02-26 0 0.530 0.530 0.540 0.530 0.570 9,279,300 5,069,761 0.5464 2.377 2.377 2.422 2.377 2.556 2,069,247 2.4501 -5.36%
2009-02-25 0 0.560 0.550 0.560 0.540 0.580 19,612,000 11,029,520 0.5624 2.511 2.466 2.511 2.422 2.601 4,373,397 2.5220 0.00%
2009-02-24 0 0.560 0.550 0.560 0.530 0.570 22,316,000 12,285,160 0.5505 2.511 2.466 2.511 2.377 2.556 4,976,379 2.4687 0.00%
2009-02-23 0 0.560 0.560 0.570 0.560 0.580 6,632,000 3,790,680 0.5716 2.511 2.511 2.556 2.511 2.601 1,478,909 2.5632 -3.45%
2009-02-20 0 0.580 0.580 0.590 0.580 0.610 16,384,000 9,656,160 0.5894 2.601 2.601 2.646 2.601 2.735 3,653,566 2.6429 -6.45%
2009-02-19 0 0.620 0.620 0.630 0.610 0.660 18,995,100 12,124,544 0.6383 2.780 2.780 2.825 2.735 2.960 4,235,831 2.8624 -4.62%
2009-02-18 0 0.650 0.640 0.650 0.570 0.660 58,648,000 36,490,400 0.6222 2.915 2.870 2.915 2.556 2.960 13,078,269 2.7902 8.33%
2009-02-17 0 0.600 0.600 0.610 0.550 0.610 90,088,000 52,206,480 0.5795 2.691 2.691 2.735 2.466 2.735 20,089,263 2.5987 20.00%
2009-02-16 0 0.500 0.500 0.510 0.485 0.510 15,896,236 7,838,033 0.4931 2.242 2.242 2.287 2.175 2.287 3,544,797 2.2111 2.04%
2009-02-13 0 0.490 0.485 0.490 0.485 0.490 12,348,000 6,045,360 0.4896 2.197 2.175 2.197 2.175 2.197 2,753,554 2.1955 0.00%
2009-02-12 0 0.490 0.490 0.495 0.480 0.495 4,447,000 2,162,640 0.4863 2.197 2.197 2.220 2.153 2.220 991,663 2.1808 -1.01%
2009-02-11 0 0.495 0.490 0.495 0.480 0.495 3,271,500 1,602,598 0.4899 2.220 2.197 2.220 2.153 2.220 729,531 2.1967 1.02%
2009-02-10 0 0.490 0.490 0.495 0.490 0.500 2,388,000 1,176,080 0.4925 2.197 2.197 2.220 2.197 2.242 532,514 2.2085 -2.00%
2009-02-09 0 0.500 0.495 0.500 0.490 0.500 13,440,000 6,686,300 0.4975 2.242 2.220 2.242 2.197 2.242 2,997,066 2.2309 1.01%
2009-02-06 0 0.495 0.495 0.500 0.495 0.530 30,300,000 15,126,320 0.4992 2.220 2.220 2.242 2.220 2.377 6,756,779 2.2387 -6.60%
2009-02-05 0 0.530 0.520 0.530 0.520 0.540 3,360,000 1,787,520 0.5320 2.377 2.332 2.377 2.332 2.422 749,267 2.3857 1.92%
2009-02-04 0 0.520 0.520 0.530 0.520 0.540 3,170,615 1,666,361 0.5256 2.332 2.332 2.377 2.332 2.422 707,034 2.3568 -1.89%
2009-02-03 0 0.530 0.520 0.530 0.500 0.530 4,153,000 2,129,720 0.5128 2.377 2.332 2.377 2.242 2.377 926,102 2.2997 6.00%
2009-02-02 0 0.500 0.495 0.500 0.495 0.510 3,024,000 1,504,220 0.4974 2.242 2.220 2.242 2.220 2.287 674,340 2.2307 1.01%
2009-01-30 0 0.495 0.495 0.500 0.490 0.510 3,846,267 1,914,614 0.4978 2.220 2.220 2.242 2.197 2.287 857,702 2.2323 0.00%
2009-01-29 0 0.495 0.495 0.500 0.480 0.520 8,320,000 4,135,320 0.4970 2.220 2.220 2.242 2.153 2.332 1,855,327 2.2289 0.00%
2009-01-23 0 0.495 0.460 0.495 0.455 0.495 5,164,000 2,442,620 0.4730 2.220 2.063 2.220 2.040 2.220 1,151,551 2.1212 8.79%
2009-01-22 0 0.455 0.455 0.460 0.455 0.490 2,748,017 1,282,688 0.4668 2.040 2.040 2.063 2.040 2.197 612,797 2.0932 -3.19%
2009-01-21 0 0.470 0.460 0.470 0.450 0.475 3,372,000 1,569,600 0.4655 2.108 2.063 2.108 2.018 2.130 751,942 2.0874 -1.05%
2009-01-20 0 0.475 0.465 0.475 0.465 0.495 3,132,000 1,478,680 0.4721 2.130 2.085 2.130 2.085 2.220 698,423 2.1172 -2.06%
2009-01-19 0 0.485 0.485 0.490 0.485 0.510 5,212,000 2,572,400 0.4936 2.175 2.175 2.197 2.175 2.287 1,162,255 2.2133 -2.02%
2009-01-16 0 0.495 0.490 0.495 0.490 0.530 6,392,000 3,224,860 0.5045 2.220 2.197 2.220 2.197 2.377 1,425,390 2.2624 -2.94%
2009-01-15 0 0.510 0.495 0.510 0.480 0.510 10,074,000 4,929,680 0.4893 2.287 2.220 2.287 2.153 2.287 2,246,462 2.1944 -3.77%
2009-01-14 0 0.530 0.520 0.530 0.520 0.550 5,808,000 3,056,360 0.5262 2.377 2.332 2.377 2.332 2.466 1,295,161 2.3598 0.00%
2009-01-13 0 0.530 0.530 0.540 0.520 0.570 7,180,000 3,851,560 0.5364 2.377 2.377 2.422 2.332 2.556 1,601,111 2.4056 -3.64%
2009-01-12 0 0.550 0.550 0.560 0.540 0.600 22,322,000 12,727,120 0.5702 2.466 2.466 2.511 2.422 2.691 4,977,717 2.5568 1.85%
2009-01-09 0 0.540 0.540 0.550 0.520 0.590 24,672,000 13,677,720 0.5544 2.422 2.422 2.466 2.332 2.646 5,501,757 2.4861 9.09%
2009-01-08 0 0.495 0.495 0.500 0.490 0.540 14,588,000 7,418,320 0.5085 2.220 2.220 2.242 2.197 2.422 3,253,066 2.2804 -8.33%
2009-01-07 0 0.540 0.530 0.540 0.530 0.600 44,920,000 25,291,320 0.5630 2.422 2.377 2.422 2.377 2.691 10,016,980 2.5248 -1.82%
2009-01-06 0 0.550 0.550 0.560 0.475 0.560 97,118,000 50,647,680 0.5215 2.466 2.466 2.511 2.130 2.511 21,656,925 2.3386 29.41%
2009-01-05 0 0.425 0.425 0.430 0.405 0.430 10,076,000 4,256,140 0.4224 1.906 1.906 1.928 1.816 1.928 2,246,908 1.8942 1.19%
2009-01-02 0 0.420 0.415 0.420 0.415 0.420 2,464,000 1,027,780 0.4171 1.883 1.861 1.883 1.861 1.883 549,462 1.8705 2.44%
2008-12-31 0 0.410 0.410 0.425 0.410 0.430 5,460,000 2,295,920 0.4205 1.839 1.839 1.906 1.839 1.928 1,217,558 1.8857 -1.20%
2008-12-30 0 0.415 0.410 0.415 0.405 0.420 2,740,000 1,123,440 0.4100 1.861 1.839 1.861 1.816 1.883 611,009 1.8387 2.47%
2008-12-29 0 0.405 0.400 0.410 0.395 0.410 5,404,000 2,151,460 0.3981 1.816 1.794 1.839 1.771 1.839 1,205,070 1.7853 1.25%
2008-12-24 0 0.400 0.400 0.405 0.400 0.410 2,017,000 811,545 0.4024 1.794 1.794 1.816 1.794 1.839 449,783 1.8043 0.00%
2008-12-23 0 0.400 0.405 0.410 0.395 0.425 2,728,000 1,104,320 0.4048 1.794 1.816 1.839 1.771 1.906 608,333 1.8153 -5.88%
2008-12-22 0 0.425 0.425 0.435 0.425 0.455 4,684,000 2,043,180 0.4362 1.906 1.906 1.951 1.906 2.040 1,044,513 1.9561 -5.56%
2008-12-19 0 0.450 0.445 0.450 0.415 0.450 8,104,000 3,522,420 0.4347 2.018 1.996 2.018 1.861 2.018 1,807,160 1.9491 5.88%
2008-12-18 0 0.425 0.420 0.425 0.410 0.430 5,860,000 2,461,480 0.4200 1.906 1.883 1.906 1.839 1.928 1,306,757 1.8837 0.00%
2008-12-17 0 0.425 0.425 0.430 0.420 0.440 3,180,000 1,363,880 0.4289 1.906 1.906 1.928 1.883 1.973 709,127 1.9233 -1.16%
2008-12-16 0 0.430 0.425 0.430 0.420 0.440 1,766,000 760,240 0.4305 1.928 1.906 1.928 1.883 1.973 393,811 1.9305 -2.27%
2008-12-15 0 0.440 0.430 0.440 0.425 0.470 8,812,000 3,951,060 0.4484 1.973 1.928 1.973 1.906 2.108 1,965,041 2.0107 6.02%
2008-12-12 0 0.415 0.410 0.420 0.405 0.450 3,408,000 1,451,380 0.4259 1.861 1.839 1.883 1.816 2.018 759,970 1.9098 -7.78%
2008-12-11 0 0.450 0.445 0.450 0.440 0.465 7,980,000 3,610,100 0.4524 2.018 1.996 2.018 1.973 2.085 1,779,508 2.0287 -4.26%
2008-12-10 0 0.470 0.465 0.470 0.420 0.490 8,942,000 3,989,260 0.4461 2.108 2.085 2.108 1.883 2.197 1,994,030 2.0006 13.25%
2008-12-09 0 0.415 0.415 0.420 0.415 0.435 4,044,000 1,712,200 0.4234 1.861 1.861 1.883 1.861 1.951 901,796 1.8987 -1.19%
2008-12-08 0 0.420 0.410 0.420 0.405 0.420 2,448,000 1,013,000 0.4138 1.883 1.839 1.883 1.816 1.883 545,894 1.8557 1.20%
2008-12-05 0 0.415 0.405 0.415 0.390 0.415 1,284,000 518,900 0.4041 1.861 1.816 1.861 1.749 1.861 286,327 1.8123 2.47%
2008-12-04 0 0.405 0.395 0.405 0.390 0.425 3,156,000 1,292,540 0.4096 1.816 1.771 1.816 1.749 1.906 703,775 1.8366 -2.41%
2008-12-03 0 0.415 0.410 0.420 0.395 0.425 5,508,000 2,281,820 0.4143 1.861 1.839 1.883 1.771 1.906 1,228,262 1.8578 5.06%
2008-12-02 0 0.395 0.390 0.395 0.385 0.395 2,476,000 968,060 0.3910 1.771 1.749 1.771 1.726 1.771 552,138 1.7533 1.28%
2008-12-01 0 0.390 0.385 0.390 0.385 0.400 3,556,000 1,387,180 0.3901 1.749 1.726 1.749 1.726 1.794 792,974 1.7493 0.00%
2008-11-28 0 0.390 0.390 0.400 0.390 0.400 1,014,000 397,130 0.3916 1.749 1.749 1.794 1.749 1.794 226,118 1.7563 0.00%
2008-11-27 0 0.390 0.390 0.395 0.390 0.400 1,488,000 588,280 0.3953 1.749 1.749 1.771 1.749 1.794 331,818 1.7729 0.00%
2008-11-26 0 0.390 0.380 0.390 0.380 0.390 1,792,000 688,200 0.3840 1.749 1.704 1.749 1.704 1.749 399,609 1.7222 0.00%
2008-11-25 0 0.390 0.385 0.390 0.375 0.410 4,878,000 1,895,180 0.3885 1.749 1.726 1.749 1.682 1.839 1,087,774 1.7423 -2.50%
2008-11-24 0 0.400 0.390 0.400 0.385 0.410 1,592,000 630,920 0.3963 1.794 1.749 1.794 1.726 1.839 355,010 1.7772 -2.44%
2008-11-21 0 0.410 0.410 0.415 0.395 0.420 2,834,885 1,141,485 0.4027 1.839 1.839 1.861 1.771 1.883 632,168 1.8057 -2.38%
2008-11-20 0 0.420 0.415 0.420 0.410 0.430 5,792,000 2,433,420 0.4201 1.883 1.861 1.883 1.839 1.928 1,291,593 1.8840 -2.33%
2008-11-19 0 0.430 0.430 0.435 0.425 0.440 3,672,000 1,593,460 0.4339 1.928 1.928 1.951 1.906 1.973 818,841 1.9460 -1.15%
2008-11-18 0 0.435 0.430 0.435 0.425 0.475 9,216,000 4,062,920 0.4409 1.951 1.928 1.951 1.906 2.130 2,055,131 1.9770 -7.45%
2008-11-17 0 0.470 0.465 0.470 0.470 0.495 6,472,000 3,088,560 0.4772 2.108 2.085 2.108 2.108 2.220 1,443,230 2.1400 -1.05%
2008-11-14 0 0.475 0.475 0.480 0.465 0.485 7,708,000 3,671,520 0.4763 2.130 2.130 2.153 2.085 2.175 1,718,853 2.1360 1.06%
2008-11-13 0 0.470 0.465 0.470 0.455 0.470 3,936,000 1,820,880 0.4626 2.108 2.085 2.108 2.040 2.108 877,712 2.0746 1.08%
2008-11-12 0 0.465 0.460 0.470 0.455 0.480 3,000,000 1,397,560 0.4659 2.085 2.063 2.108 2.040 2.153 668,988 2.0891 -3.12%
2008-11-11 0 0.480 0.480 0.485 0.480 0.500 3,144,000 1,543,820 0.4910 2.153 2.153 2.175 2.153 2.242 701,099 2.2020 -3.03%
2008-11-10 0 0.495 0.495 0.500 0.480 0.510 6,788,000 3,361,960 0.4953 2.220 2.220 2.242 2.153 2.287 1,513,697 2.2210 3.13%
2008-11-07 0 0.480 0.480 0.485 0.470 0.480 616,000 293,680 0.4768 2.153 2.153 2.175 2.108 2.153 137,366 2.1379 -1.03%
2008-11-06 0 0.485 0.480 0.485 0.470 0.490 2,088,000 1,007,060 0.4823 2.175 2.153 2.175 2.108 2.197 465,616 2.1629 -1.02%
2008-11-05 0 0.490 0.485 0.490 0.445 0.500 6,072,000 2,854,120 0.4700 2.197 2.175 2.197 1.996 2.242 1,354,032 2.1079 6.52%
2008-11-04 0 0.460 0.450 0.460 0.445 0.470 2,160,000 979,220 0.4533 2.063 2.018 2.063 1.996 2.108 481,671 2.0330 -1.08%
2008-11-03 0 0.465 0.465 0.470 0.465 0.485 1,828,000 871,000 0.4765 2.085 2.085 2.108 2.085 2.175 407,637 2.1367 -1.06%
2008-10-31 0 0.470 0.465 0.470 0.460 0.500 2,520,000 1,199,600 0.4760 2.108 2.085 2.108 2.063 2.242 561,950 2.1347 -2.08%
2008-10-30 0 0.480 0.480 0.495 0.475 0.560 4,624,000 2,365,500 0.5116 2.153 2.153 2.220 2.130 2.511 1,031,133 2.2941 -2.04%
2008-10-29 0 0.490 0.490 0.495 0.460 0.510 3,944,000 1,897,340 0.4811 2.197 2.197 2.220 2.063 2.287 879,496 2.1573 -3.92%
2008-10-28 0 0.510 0.500 0.510 0.430 0.520 4,620,000 2,126,640 0.4603 2.287 2.242 2.287 1.928 2.332 1,030,241 2.0642 7.37%
2008-10-27 0 0.475 0.445 0.475 0.445 0.540 2,360,000 1,178,400 0.4993 2.130 1.996 2.130 1.996 2.422 526,271 2.2392 -12.04%
2008-10-24 0 0.540 0.530 0.540 0.490 0.550 4,332,000 2,256,100 0.5208 2.422 2.377 2.422 2.197 2.466 966,019 2.3355 5.88%
2008-10-23 0 0.510 0.510 0.530 0.500 0.580 2,486,000 1,326,800 0.5337 2.287 2.287 2.377 2.242 2.601 554,368 2.3934 -7.27%
2008-10-22 0 0.550 0.540 0.550 0.520 0.600 6,672,000 3,691,320 0.5533 2.466 2.422 2.466 2.332 2.691 1,487,829 2.4810 7.84%
2008-10-21 0 0.510 0.510 0.520 0.495 0.560 5,644,000 2,941,120 0.5211 2.287 2.287 2.332 2.220 2.511 1,258,589 2.3368 2.00%
2008-10-20 0 0.500 0.500 0.510 0.470 0.520 8,308,000 4,051,980 0.4877 2.242 2.242 2.287 2.108 2.332 1,852,651 2.1871 5.26%
2008-10-17 0 0.475 0.475 0.480 0.475 0.520 3,600,000 1,771,180 0.4920 2.130 2.130 2.153 2.130 2.332 802,786 2.2063 -2.06%
2008-10-16 0 0.485 0.480 0.490 0.430 0.495 5,492,000 2,498,280 0.4549 2.175 2.153 2.197 1.928 2.220 1,224,694 2.0399 8.99%
2008-10-15 0 0.445 0.445 0.450 0.445 0.495 4,120,000 1,911,920 0.4641 1.996 1.996 2.018 1.996 2.220 918,743 2.0810 -7.29%
2008-10-14 0 0.480 0.475 0.480 0.470 0.500 3,832,000 1,852,900 0.4835 2.153 2.130 2.153 2.108 2.242 854,521 2.1684 3.23%
2008-10-13 0 0.465 0.460 0.470 0.440 0.495 11,440,000 5,210,860 0.4555 2.085 2.063 2.108 1.973 2.220 2,551,074 2.0426 -5.10%
2008-10-10 0 0.490 0.475 0.490 0.470 0.520 8,804,000 4,281,460 0.4863 2.197 2.130 2.197 2.108 2.332 1,963,257 2.1808 -5.77%
2008-10-09 0 0.520 0.510 0.520 0.500 0.530 3,213,520 1,636,814 0.5094 2.332 2.287 2.332 2.242 2.377 716,602 2.2841 0.00%
2008-10-08 0 0.520 0.510 0.530 0.500 0.550 9,000,000 4,682,640 0.5203 2.332 2.287 2.377 2.242 2.466 2,006,964 2.3332 -3.70%
2008-10-06 0 0.540 0.530 0.540 0.520 0.560 3,682,150 2,001,275 0.5435 2.422 2.377 2.422 2.332 2.511 821,105 2.4373 1.89%
2008-10-03 0 0.530 0.530 0.540 0.530 0.550 3,076,000 1,646,520 0.5353 2.377 2.377 2.422 2.377 2.466 685,936 2.4004 -1.85%
2008-10-02 0 0.540 0.530 0.540 0.540 0.580 6,868,000 3,799,520 0.5532 2.422 2.377 2.422 2.422 2.601 1,531,536 2.4809 0.00%
2008-09-30 0 0.540 0.530 0.540 0.510 0.590 8,824,000 4,820,720 0.5463 2.422 2.377 2.422 2.287 2.646 1,967,717 2.4499 0.00%
2008-09-29 0 0.540 0.530 0.550 0.530 0.570 2,904,000 1,583,080 0.5451 2.422 2.377 2.466 2.377 2.556 647,580 2.4446 0.00%
2008-09-26 0 0.540 0.540 0.550 0.540 0.560 1,564,000 857,800 0.5485 2.422 2.422 2.466 2.422 2.511 348,766 2.4595 0.00%
2008-09-25 0 0.540 0.540 0.550 0.540 0.580 4,420,000 2,442,040 0.5525 2.422 2.422 2.466 2.422 2.601 985,642 2.4776 -3.57%
2008-09-24 0 0.560 0.550 0.560 0.530 0.580 6,872,000 3,839,320 0.5587 2.511 2.466 2.511 2.377 2.601 1,532,428 2.5054 5.66%
2008-09-23 0 0.530 0.530 0.540 0.510 0.580 9,016,000 4,852,400 0.5382 2.377 2.377 2.422 2.287 2.601 2,010,532 2.4135 -5.36%
2008-09-22 0 0.560 0.560 0.570 0.550 0.580 5,428,000 3,091,560 0.5696 2.511 2.511 2.556 2.466 2.601 1,210,422 2.5541 3.70%
2008-09-19 0 0.540 0.530 0.540 0.520 0.560 7,690,000 4,128,360 0.5368 2.422 2.377 2.422 2.332 2.511 1,714,839 2.4074 3.85%
2008-09-18 0 0.520 0.500 0.510 0.470 0.600 10,234,000 5,220,820 0.5101 2.332 2.242 2.287 2.108 2.691 2,282,141 2.2877 -11.86%
2008-09-17 0 0.590 0.580 0.590 0.580 0.600 1,628,000 965,720 0.5932 2.646 2.601 2.646 2.601 2.691 363,037 2.6601 -1.67%
2008-09-16 0 0.600 0.580 0.600 0.570 0.610 5,064,000 3,006,360 0.5937 2.691 2.601 2.691 2.556 2.735 1,129,252 2.6623 -6.25%
2008-09-12 0 0.640 0.630 0.640 0.630 0.670 2,320,137 1,496,009 0.6448 2.870 2.825 2.870 2.825 3.005 517,381 2.8915 -4.48%
2008-09-11 0 0.670 0.650 0.670 0.650 0.670 1,832,000 1,199,320 0.6547 3.005 2.915 3.005 2.915 3.005 408,529 2.9357 1.52%
2008-09-10 0 0.660 0.660 0.670 0.650 0.680 1,164,000 776,240 0.6669 2.960 2.960 3.005 2.915 3.049 259,567 2.9905 -1.49%
2008-09-09 0 0.670 0.660 0.670 0.640 0.700 3,380,000 2,234,800 0.6612 3.005 2.960 3.005 2.870 3.139 753,726 2.9650 -2.90%
2008-09-08 0 0.690 0.680 0.690 0.680 0.720 2,988,000 2,080,920 0.6964 3.094 3.049 3.094 3.049 3.229 666,312 3.1230 0.00%
2008-09-05 0 0.690 0.680 0.690 0.680 0.730 5,510,200 3,844,052 0.6976 3.094 3.049 3.094 3.049 3.274 1,228,753 3.1284 -1.43%
2008-09-04 0 0.700 0.690 0.700 0.690 0.710 7,732,000 5,404,520 0.6990 3.139 3.094 3.139 3.094 3.184 1,724,205 3.1345 1.45%
2008-09-03 0 0.690 0.680 0.690 0.680 0.720 3,860,000 2,684,080 0.6954 3.094 3.049 3.094 3.049 3.229 860,765 3.1183 -1.43%
2008-09-02 0 0.700 0.690 0.710 0.690 0.740 7,892,000 5,605,120 0.7102 3.139 3.094 3.184 3.094 3.318 1,759,884 3.1849 -2.78%
2008-09-01 0 0.720 0.710 0.720 0.700 0.740 8,448,000 6,073,280 0.7189 3.229 3.184 3.229 3.139 3.318 1,883,870 3.2238 5.88%
2008-08-29 0 0.680 0.670 0.680 0.650 0.710 6,188,000 4,129,920 0.6674 3.049 3.005 3.049 2.915 3.184 1,379,899 2.9929 1.49%
2008-08-28 0 0.670 0.670 0.680 0.670 0.690 18,372,000 12,331,200 0.6712 3.005 3.005 3.049 3.005 3.094 4,096,882 3.0099 0.00%
2008-08-27 0 0.670 0.660 0.670 0.660 0.700 11,028,000 7,430,280 0.6738 3.005 2.960 3.005 2.960 3.139 2,459,200 3.0214 1.52%
2008-08-26 0 0.660 0.660 0.670 0.640 0.670 1,358,000 893,700 0.6581 2.960 2.960 3.005 2.870 3.005 302,829 2.9512 1.54%
2008-08-25 0 0.650 0.630 0.650 0.620 0.680 2,824,000 1,825,880 0.6466 2.915 2.825 2.915 2.780 3.049 629,741 2.8994 0.00%
2008-08-21 0 0.650 0.640 0.650 0.640 0.690 1,220,000 796,640 0.6530 2.915 2.870 2.915 2.870 3.094 272,055 2.9282 -7.14%
2008-08-20 0 0.700 0.690 0.700 0.630 0.700 1,588,000 1,064,600 0.6704 3.139 3.094 3.139 2.825 3.139 354,118 3.0063 6.06%
2008-08-19 0 0.660 0.640 0.660 0.600 0.660 3,486,000 2,229,640 0.6396 2.960 2.870 2.960 2.691 2.960 777,364 2.8682 -2.94%
2008-08-18 0 0.680 0.650 0.680 0.600 0.700 2,908,000 1,881,800 0.6471 3.049 2.915 3.049 2.691 3.139 648,472 2.9019 -2.86%
2008-08-15 0 0.700 0.670 0.700 0.660 0.700 1,768,000 1,194,200 0.6755 3.139 3.005 3.139 2.960 3.139 394,257 3.0290 0.00%
2008-08-14 0 0.700 0.680 0.700 0.680 0.720 1,132,000 783,160 0.6918 3.139 3.049 3.139 3.049 3.229 252,431 3.1025 -1.41%
2008-08-13 0 0.710 0.690 0.710 0.680 0.710 1,238,000 867,300 0.7006 3.184 3.094 3.184 3.049 3.184 276,069 3.1416 1.43%
2008-08-12 0 0.700 0.700 0.710 0.690 0.710 1,050,000 736,060 0.7010 3.139 3.139 3.184 3.094 3.184 234,146 3.1436 -2.78%
2008-08-11 0 0.720 0.710 0.730 0.720 0.740 1,588,000 1,159,240 0.7300 3.229 3.184 3.274 3.229 3.318 354,118 3.2736 -2.70%
2008-08-08 0 0.740 0.730 0.740 0.730 0.750 588,000 432,640 0.7358 3.318 3.274 3.318 3.274 3.363 131,122 3.2995 0.00%
2008-08-07 0 0.740 0.730 0.740 0.720 0.750 1,566,000 1,156,080 0.7382 3.318 3.274 3.318 3.229 3.363 349,212 3.3105 2.78%
2008-08-05 0 0.720 0.710 0.720 0.710 0.740 1,230,000 889,960 0.7235 3.229 3.184 3.229 3.184 3.318 274,285 3.2447 -2.70%
2008-08-04 0 0.740 0.720 0.740 0.730 0.740 660,000 486,160 0.7366 3.318 3.229 3.318 3.274 3.318 147,177 3.3032 1.37%
2008-08-01 0 0.730 0.720 0.730 0.700 0.730 1,885,000 1,336,540 0.7090 3.274 3.229 3.274 3.139 3.274 420,347 3.1796 0.00%
2008-07-31 0 0.730 0.710 0.730 0.710 0.750 2,394,000 1,723,880 0.7201 3.274 3.184 3.274 3.184 3.363 533,852 3.2291 -1.35%
2008-07-30 0 0.740 0.730 0.740 0.730 0.750 481,000 356,580 0.7413 3.318 3.274 3.318 3.274 3.363 107,261 3.3244 0.00%
2008-07-29 0 0.740 0.710 0.740 0.700 0.740 2,192,000 1,576,640 0.7193 3.318 3.184 3.318 3.139 3.318 488,807 3.2255 -1.33%
2008-07-28 0 0.750 0.730 0.750 0.730 0.750 1,176,000 865,760 0.7362 3.363 3.274 3.363 3.274 3.363 262,243 3.3014 1.35%
2008-07-25 0 0.740 0.740 0.750 0.740 0.760 2,248,000 1,677,520 0.7462 3.318 3.318 3.363 3.318 3.408 501,295 3.3464 -2.63%
2008-07-24 0 0.760 0.750 0.770 0.750 0.770 1,160,000 880,600 0.7591 3.408 3.363 3.453 3.363 3.453 258,675 3.4043 0.00%
2008-07-23 0 0.760 0.750 0.760 0.740 0.780 2,086,000 1,575,760 0.7554 3.408 3.363 3.408 3.318 3.498 465,170 3.3875 0.00%
2008-07-22 0 0.760 0.750 0.760 0.750 0.790 3,316,700 2,556,356 0.7708 3.408 3.363 3.408 3.363 3.543 739,611 3.4564 -2.56%
2008-07-21 0 0.780 0.770 0.780 0.780 0.790 1,392,000 1,086,320 0.7804 3.498 3.453 3.498 3.498 3.543 310,410 3.4996 0.00%
2008-07-18 0 0.780 0.770 0.780 0.770 0.800 1,846,000 1,442,680 0.7815 3.498 3.453 3.498 3.453 3.588 411,651 3.5046 0.00%
2008-07-17 0 0.780 0.770 0.790 0.770 0.790 1,716,000 1,339,880 0.7808 3.498 3.453 3.543 3.453 3.543 382,661 3.5015 -1.27%
2008-07-16 0 0.790 0.780 0.790 0.770 0.790 1,105,274 865,446 0.7830 3.543 3.498 3.543 3.453 3.543 246,472 3.5113 1.28%
2008-07-15 0 0.780 0.760 0.780 0.770 0.780 988,000 767,560 0.7769 3.498 3.408 3.498 3.453 3.498 220,320 3.4838 0.00%
2008-07-14 0 0.780 0.780 0.790 0.770 0.790 692,000 538,640 0.7784 3.498 3.498 3.543 3.453 3.543 154,313 3.4906 -1.27%
2008-07-11 0 0.790 0.770 0.790 0.750 0.800 4,108,000 3,181,360 0.7744 3.543 3.453 3.543 3.363 3.588 916,068 3.4728 -1.25%
2008-07-10 0 0.800 0.790 0.800 0.790 0.800 544,000 433,000 0.7960 3.588 3.543 3.588 3.543 3.588 121,310 3.5694 0.00%
2008-07-09 0 0.800 0.780 0.800 0.780 0.810 1,880,000 1,498,080 0.7969 3.588 3.498 3.588 3.498 3.632 419,232 3.5734 -1.23%
2008-07-08 0 0.810 0.780 0.810 0.780 0.820 1,148,000 914,960 0.7970 3.632 3.498 3.632 3.498 3.677 255,999 3.5741 0.00%
2008-07-07 0 0.810 0.780 0.810 0.760 0.820 3,108,000 2,466,600 0.7936 3.632 3.498 3.632 3.408 3.677 693,072 3.5589 0.00%
2008-07-04 0 0.810 0.800 0.810 0.800 0.820 1,160,000 938,360 0.8089 3.632 3.588 3.632 3.588 3.677 258,675 3.6276 2.53%
2008-07-03 0 0.790 0.780 0.790 0.760 0.790 3,780,000 2,931,160 0.7754 3.543 3.498 3.543 3.408 3.543 842,925 3.4774 1.28%
2008-07-02 0 0.780 0.750 0.780 0.740 0.780 4,748,000 3,608,440 0.7600 3.498 3.363 3.498 3.318 3.498 1,058,785 3.4081 -1.27%
2008-06-30 0 0.790 0.780 0.790 0.720 0.830 10,160,000 7,729,600 0.7608 3.543 3.498 3.543 3.229 3.722 2,265,639 3.4117 -4.82%
2008-06-27 0 0.830 0.830 0.850 0.790 0.940 7,820,000 6,576,640 0.8410 3.722 3.722 3.812 3.543 4.215 1,743,829 3.7714 -12.63%
2008-06-26 0 0.950 0.950 0.960 0.940 1.000 4,444,000 4,292,760 0.9660 4.260 4.260 4.305 4.215 4.484 990,994 4.3318 -5.00%
2008-06-25 0 1.000 0.990 1.000 0.920 1.030 7,424,000 7,406,880 0.9977 4.484 4.440 4.484 4.126 4.619 1,655,522 4.4740 5.26%
2008-06-24 0 0.950 0.940 0.950 0.870 1.010 11,187,000 10,820,770 0.9673 4.260 4.215 4.260 3.901 4.529 2,494,656 4.3376 9.20%
2008-06-23 0 0.870 0.860 0.870 0.850 0.870 1,824,000 1,566,920 0.8591 3.901 3.857 3.901 3.812 3.901 406,745 3.8523 2.35%
2008-06-20 0 0.850 0.850 0.860 0.830 0.860 1,864,000 1,574,520 0.8447 3.812 3.812 3.857 3.722 3.857 415,665 3.7880 0.00%
2008-06-19 0 0.850 0.850 0.860 0.850 0.870 820,000 702,320 0.8565 3.812 3.812 3.857 3.812 3.901 182,857 3.8408 -2.30%
2008-06-18 0 0.870 0.860 0.870 0.860 0.880 484,000 423,400 0.8748 3.901 3.857 3.901 3.857 3.946 107,930 3.9229 -1.14%
2008-06-17 0 0.880 0.870 0.880 0.870 0.880 2,224,000 1,935,080 0.8701 3.946 3.901 3.946 3.901 3.946 495,943 3.9018 1.15%
2008-06-16 0 0.870 0.860 0.880 0.850 0.870 2,036,000 1,762,520 0.8657 3.901 3.857 3.946 3.812 3.901 454,020 3.8820 0.00%
2008-06-13 0 0.870 0.860 0.870 0.860 0.890 1,944,000 1,692,040 0.8704 3.901 3.857 3.901 3.857 3.991 433,504 3.9032 1.16%
2008-06-12 0 0.860 0.860 0.870 0.850 0.870 1,432,000 1,228,000 0.8575 3.857 3.857 3.901 3.812 3.901 319,330 3.8455 -2.27%
2008-06-11 0 0.880 0.870 0.890 0.860 0.880 1,069,000 930,100 0.8701 3.946 3.901 3.991 3.857 3.946 238,383 3.9017 2.33%
2008-06-10 0 0.860 0.860 0.880 0.860 0.900 1,571,000 1,381,840 0.8796 3.857 3.857 3.946 3.857 4.036 350,327 3.9444 -4.44%
2008-06-06 0 0.900 0.880 0.900 0.880 0.910 2,216,000 1,988,640 0.8974 4.036 3.946 4.036 3.946 4.081 494,159 4.0243 0.00%
2008-06-05 0 0.900 0.900 0.910 0.900 0.910 780,000 703,160 0.9015 4.036 4.036 4.081 4.036 4.081 173,937 4.0426 0.00%
2008-06-04 0 0.900 0.900 0.910 0.900 0.910 720,000 649,240 0.9017 4.036 4.036 4.081 4.036 4.081 160,557 4.0437 0.00%
2008-06-03 0 0.900 0.900 0.910 0.900 0.930 1,816,000 1,641,880 0.9041 4.036 4.036 4.081 4.036 4.170 404,961 4.0544 -1.10%
2008-06-02 0 0.910 0.910 0.920 0.910 0.920 916,000 835,760 0.9124 4.081 4.081 4.126 4.081 4.126 204,264 4.0916 0.00%
2008-05-30 0 0.910 0.910 0.920 0.910 0.930 2,100,000 1,924,640 0.9165 4.081 4.081 4.126 4.081 4.170 468,292 4.1099 0.00%
2008-05-29 0 0.910 0.900 0.910 0.900 0.910 836,000 754,200 0.9022 4.081 4.036 4.081 4.036 4.081 186,425 4.0456 1.11%
2008-05-28 0 0.900 0.900 0.910 0.900 0.920 1,668,000 1,509,080 0.9047 4.036 4.036 4.081 4.036 4.126 371,957 4.0571 -1.10%
2008-05-27 0 0.910 0.900 0.920 0.900 0.930 1,356,000 1,236,400 0.9118 4.081 4.036 4.126 4.036 4.170 302,383 4.0889 1.11%
2008-05-26 0 0.900 0.900 0.910 0.900 0.940 857,200 782,736 0.9131 4.036 4.036 4.081 4.036 4.215 191,152 4.0948 -4.26%
2008-05-23 0 0.940 0.940 0.950 0.920 0.950 1,284,000 1,203,840 0.9376 4.215 4.215 4.260 4.126 4.260 286,327 4.2044 2.17%
2008-05-22 0 0.920 0.910 0.920 0.890 0.940 2,508,000 2,276,120 0.9075 4.126 4.081 4.126 3.991 4.215 559,274 4.0698 0.00%
2008-05-21 0 0.920 0.910 0.920 0.910 0.940 2,600,000 2,384,080 0.9170 4.126 4.081 4.126 4.081 4.215 579,790 4.1120 -1.08%
2008-05-20 0 0.930 0.930 0.950 0.930 0.970 1,892,000 1,778,400 0.9400 4.170 4.170 4.260 4.170 4.350 421,908 4.2151 -2.11%
2008-05-19 0 0.950 0.940 0.950 0.930 0.970 3,598,000 3,412,860 0.9485 4.260 4.215 4.260 4.170 4.350 802,340 4.2536 -1.04%
2008-05-16 0 0.960 0.960 0.970 0.950 1.000 5,298,000 5,199,000 0.9813 4.305 4.305 4.350 4.260 4.484 1,181,433 4.4006 -3.03%
2008-05-15 0 0.990 0.990 1.000 0.990 1.030 2,155,000 2,154,610 0.9998 4.440 4.440 4.484 4.440 4.619 480,556 4.4836 -1.98%
2008-05-14 0 1.010 1.000 1.010 0.980 1.020 1,677,000 1,676,710 0.9998 4.529 4.484 4.529 4.395 4.574 373,964 4.4836 1.00%
2008-05-13 0 1.000 1.000 1.010 0.970 1.040 3,800,000 3,791,280 0.9977 4.484 4.484 4.529 4.350 4.664 847,385 4.4741 0.00%
2008-05-09 0 1.000 1.000 1.030 1.000 1.040 6,048,000 6,192,360 1.0239 4.484 4.484 4.619 4.484 4.664 1,348,680 4.5914 -1.96%
2008-05-08 0 1.020 1.020 1.040 1.010 1.090 5,109,700 5,302,613 1.0378 4.574 4.574 4.664 4.529 4.888 1,139,443 4.6537 -6.42%
2008-05-07 0 1.090 1.080 1.090 1.050 1.100 5,920,000 6,392,120 1.0798 4.888 4.843 4.888 4.709 4.933 1,320,136 4.8420 3.81%
2008-05-06 0 1.050 1.050 1.060 1.030 1.070 3,008,000 3,167,640 1.0531 4.709 4.709 4.753 4.619 4.798 670,772 4.7224 1.94%
2008-05-05 0 1.030 1.020 1.030 1.000 1.030 1,836,000 1,871,800 1.0195 4.619 4.574 4.619 4.484 4.619 409,421 4.5718 1.98%
2008-05-02 0 1.010 1.000 1.020 0.980 1.030 3,176,000 3,182,320 1.0020 4.529 4.484 4.574 4.395 4.619 708,235 4.4933 1.00%
2008-04-30 0 1.000 0.990 1.000 0.990 1.040 4,572,000 4,618,800 1.0102 4.484 4.440 4.484 4.440 4.664 1,019,538 4.5303 -3.85%
2008-04-29 0 1.040 1.040 1.050 1.000 1.090 6,282,000 6,469,760 1.0299 4.664 4.664 4.709 4.484 4.888 1,400,861 4.6184 0.00%
2008-04-28 0 1.040 1.040 1.050 0.950 1.080 14,472,000 14,723,200 1.0174 4.664 4.664 4.709 4.260 4.843 3,227,198 4.5622 11.83%
2008-04-25 0 0.930 0.920 0.940 0.890 0.930 3,844,000 3,499,360 0.9103 4.170 4.126 4.215 3.991 4.170 857,197 4.0823 3.33%
2008-04-24 0 0.900 0.900 0.920 0.900 0.940 3,484,000 3,201,520 0.9189 4.036 4.036 4.126 4.036 4.215 776,918 4.1208 2.27%
2008-04-23 0 0.880 0.880 0.890 0.860 0.910 5,580,000 4,941,040 0.8855 3.946 3.946 3.991 3.857 4.081 1,244,318 3.9709 3.53%
2008-04-22 0 0.850 0.850 0.860 0.830 0.890 2,876,000 2,458,240 0.8547 3.812 3.812 3.857 3.722 3.991 641,336 3.8330 -1.16%
2008-04-21 0 0.860 0.840 0.860 0.830 0.860 5,712,000 4,807,800 0.8417 3.857 3.767 3.857 3.722 3.857 1,273,753 3.7745 3.61%
2008-04-18 0 0.830 0.820 0.830 0.820 0.840 3,264,000 2,703,920 0.8284 3.722 3.677 3.722 3.677 3.767 727,859 3.7149 2.47%
2008-04-17 0 0.810 0.810 0.820 0.800 0.830 1,728,000 1,407,960 0.8148 3.632 3.632 3.677 3.588 3.722 385,337 3.6538 0.00%
2008-04-16 0 0.810 0.800 0.810 0.790 0.850 1,704,000 1,379,480 0.8096 3.632 3.588 3.632 3.543 3.812 379,985 3.6304 -1.22%
2008-04-15 0 0.820 0.800 0.820 0.780 0.830 2,076,000 1,667,680 0.8033 3.677 3.588 3.677 3.498 3.722 462,940 3.6024 0.00%
2008-04-14 0 0.820 0.810 0.820 0.800 0.850 2,636,000 2,149,440 0.8154 3.677 3.632 3.677 3.588 3.812 587,817 3.6566 -2.38%
2008-04-11 0 0.840 0.840 0.850 0.830 0.860 2,107,000 1,773,200 0.8416 3.767 3.767 3.812 3.722 3.857 469,853 3.7739 2.44%
2008-04-10 0 0.820 0.820 0.830 0.790 0.870 4,244,000 3,498,280 0.8243 3.677 3.677 3.722 3.543 3.901 946,395 3.6964 -6.82%
2008-04-09 0 0.880 0.870 0.880 0.870 0.920 2,606,400 2,325,068 0.8921 3.946 3.901 3.946 3.901 4.126 581,217 4.0003 -2.22%
2008-04-08 0 0.900 0.900 0.910 0.900 0.920 3,792,000 3,438,480 0.9068 4.036 4.036 4.081 4.036 4.126 845,601 4.0663 0.00%
2008-04-07 0 0.900 0.900 0.920 0.900 0.940 5,267,000 4,820,730 0.9153 4.036 4.036 4.126 4.036 4.215 1,174,520 4.1044 -1.10%
2008-04-03 0 0.910 0.910 0.920 0.900 0.960 3,548,000 3,254,280 0.9172 4.081 4.081 4.126 4.036 4.305 791,190 4.1131 -4.21%
2008-04-02 0 0.950 0.930 0.950 0.930 0.980 4,612,000 4,366,080 0.9467 4.260 4.170 4.260 4.170 4.395 1,028,458 4.2453 4.02%
2008-04-01 0 0.930 0.910 0.940 0.900 0.980 1,780,000 1,641,600 0.9222 4.096 4.008 4.140 3.963 4.316 404,191 4.0614 1.09%
2008-03-31 0 0.920 0.920 0.950 0.880 0.950 4,784,000 4,251,240 0.8886 4.052 4.052 4.184 3.875 4.184 1,086,320 3.9134 1.10%
2008-03-28 0 0.910 0.900 0.910 0.880 0.920 5,828,000 5,186,600 0.8899 4.008 3.963 4.008 3.875 4.052 1,323,385 3.9192 -1.09%
2008-03-27 0 0.920 0.900 0.920 0.900 0.950 5,648,000 5,155,880 0.9129 4.052 3.963 4.052 3.963 4.184 1,282,511 4.0201 -2.13%
2008-03-26 0 0.940 0.930 0.940 0.910 0.980 3,300,000 3,088,520 0.9359 4.140 4.096 4.140 4.008 4.316 749,343 4.1216 1.08%
2008-03-25 0 0.930 0.930 0.960 0.910 1.030 2,208,000 2,106,720 0.9541 4.096 4.096 4.228 4.008 4.536 501,378 4.2019 -1.06%
2008-03-20 0 0.940 0.930 0.940 0.850 0.950 3,189,000 2,819,990 0.8843 4.140 4.096 4.140 3.743 4.184 724,138 3.8943 -5.05%
2008-03-19 0 0.990 0.980 0.990 0.950 1.000 2,474,381 2,399,101 0.9696 4.360 4.316 4.360 4.184 4.404 561,866 4.2699 4.21%
2008-03-18 0 0.950 0.950 1.000 0.520 1.040 4,945,000 4,518,460 0.9137 4.184 4.184 4.404 2.290 4.580 1,122,879 4.0240 -8.65%
2008-03-17 0 1.040 1.020 1.050 1.000 1.120 2,964,000 3,128,160 1.0554 4.580 4.492 4.624 4.404 4.932 673,046 4.6478 -9.57%
2008-03-14 0 1.150 1.150 1.160 1.140 1.200 684,000 790,960 1.1564 5.064 5.064 5.108 5.020 5.285 155,318 5.0925 -1.71%
2008-03-13 0 1.170 1.170 1.180 1.150 1.200 1,213,000 1,426,490 1.1760 5.153 5.153 5.197 5.064 5.285 275,440 5.1789 -1.68%
2008-03-12 0 1.190 1.180 1.200 1.190 1.280 1,292,000 1,582,040 1.2245 5.241 5.197 5.285 5.241 5.637 293,379 5.3925 -0.83%
2008-03-11 0 1.200 1.190 1.200 1.170 1.200 1,227,000 1,458,900 1.1890 5.285 5.241 5.285 5.153 5.285 278,619 5.2362 1.69%
2008-03-10 0 1.180 1.170 1.190 1.150 1.220 1,728,000 2,042,880 1.1822 5.197 5.153 5.241 5.064 5.373 392,383 5.2063 -4.07%
2008-03-07 0 1.230 1.180 1.230 1.180 1.250 3,691,000 4,513,410 1.2228 5.417 5.197 5.417 5.197 5.505 838,128 5.3851 0.82%
2008-03-06 0 1.220 1.220 1.230 1.100 1.250 8,800,000 10,236,160 1.1632 5.373 5.373 5.417 4.844 5.505 1,998,247 5.1226 1.67%
2008-03-05 0 1.200 1.190 1.200 1.190 1.280 2,050,000 2,564,260 1.2509 5.285 5.241 5.285 5.241 5.637 465,501 5.5086 -4.00%
2008-03-04 0 1.250 1.250 1.260 1.240 1.290 760,000 960,520 1.2638 5.505 5.505 5.549 5.461 5.681 172,576 5.5658 -1.57%
2008-03-03 0 1.270 1.250 1.270 1.230 1.270 1,108,000 1,384,520 1.2496 5.593 5.505 5.593 5.417 5.593 251,597 5.5029 -1.55%
2008-02-29 0 1.290 1.290 1.320 1.270 1.320 522,000 678,800 1.3004 5.681 5.681 5.813 5.593 5.813 118,532 5.7267 0.00%
2008-02-28 0 1.290 1.270 1.290 1.250 1.310 1,056,000 1,344,560 1.2733 5.681 5.593 5.681 5.505 5.769 239,790 5.6072 1.57%
2008-02-27 0 1.270 1.260 1.270 1.260 1.340 1,523,801 1,947,669 1.2782 5.593 5.549 5.593 5.549 5.901 346,015 5.6289 -1.55%
2008-02-26 0 1.290 1.280 1.290 1.280 1.310 388,000 501,840 1.2934 5.681 5.637 5.681 5.637 5.769 88,105 5.6960 -1.53%
2008-02-25 0 1.310 1.290 1.310 1.300 1.350 594,000 781,500 1.3157 5.769 5.681 5.769 5.725 5.945 134,882 5.7940 1.55%
2008-02-22 0 1.290 1.280 1.290 1.220 1.300 560,000 709,840 1.2676 5.681 5.637 5.681 5.373 5.725 127,161 5.5822 -1.53%
2008-02-21 0 1.310 1.300 1.310 1.300 1.360 968,000 1,282,600 1.3250 5.769 5.725 5.769 5.725 5.989 219,807 5.8351 -1.50%
2008-02-20 0 1.330 1.330 1.350 1.320 1.350 1,324,000 1,771,240 1.3378 5.857 5.857 5.945 5.813 5.945 300,645 5.8915 0.76%
2008-02-19 0 1.320 1.300 1.330 1.240 1.320 2,224,000 2,859,920 1.2859 5.813 5.725 5.857 5.461 5.813 505,012 5.6631 5.60%
2008-02-18 0 1.250 1.240 1.250 1.240 1.310 1,256,000 1,602,400 1.2758 5.505 5.461 5.505 5.461 5.769 285,204 5.6184 0.81%
2008-02-15 0 1.240 1.230 1.240 1.180 1.240 668,000 815,880 1.2214 5.461 5.417 5.461 5.197 5.461 151,685 5.3788 2.48%
2008-02-14 0 1.210 1.210 1.230 1.200 1.250 1,592,181 1,942,304 1.2199 5.329 5.329 5.417 5.285 5.505 361,542 5.3723 -1.63%
2008-02-13 0 1.230 1.220 1.230 1.210 1.240 640,000 783,520 1.2243 5.417 5.373 5.417 5.329 5.461 145,327 5.3914 1.65%
2008-02-12 0 1.210 1.200 1.210 1.160 1.210 860,000 1,022,440 1.1889 5.329 5.285 5.329 5.108 5.329 195,283 5.2357 7.08%
2008-02-11 0 1.130 1.130 1.170 1.130 1.210 1,109,000 1,302,920 1.1749 4.976 4.976 5.153 4.976 5.329 251,825 5.1739 -3.42%
2008-02-06 0 1.170 1.160 1.180 1.120 1.200 856,000 988,640 1.1550 5.153 5.108 5.197 4.932 5.285 194,375 5.0863 -3.31%
2008-02-05 0 1.210 1.210 1.240 1.210 1.250 1,080,000 1,323,280 1.2253 5.329 5.329 5.461 5.329 5.505 245,239 5.3959 1.68%
2008-02-04 0 1.190 1.190 1.220 1.150 1.250 1,724,000 2,097,000 1.2164 5.241 5.241 5.373 5.064 5.505 391,475 5.3567 4.39%
2008-02-01 0 1.140 1.120 1.140 1.050 1.160 1,100,000 1,197,200 1.0884 5.020 4.932 5.020 4.624 5.108 249,781 4.7930 2.70%
2008-01-31 0 1.110 1.110 1.120 1.070 1.160 1,092,000 1,215,200 1.1128 4.888 4.888 4.932 4.712 5.108 247,964 4.9007 -4.31%
2008-01-30 0 1.160 1.140 1.160 1.130 1.300 1,716,000 2,030,120 1.1831 5.108 5.020 5.108 4.976 5.725 389,658 5.2100 -5.69%
2008-01-29 0 1.230 1.230 1.250 1.220 1.340 568,000 711,560 1.2527 5.417 5.417 5.505 5.373 5.901 128,978 5.5169 0.00%
2008-01-28 0 1.230 1.230 1.240 1.200 1.250 994,000 1,211,240 1.2186 5.417 5.417 5.461 5.285 5.505 225,711 5.3663 -1.60%
2008-01-25 0 1.250 1.250 1.260 1.210 1.300 2,994,000 3,754,640 1.2541 5.505 5.505 5.549 5.329 5.725 679,858 5.5227 5.04%
2008-01-24 0 1.190 1.180 1.200 1.100 1.400 12,636,000 15,834,000 1.2531 5.241 5.197 5.285 4.844 6.165 2,869,301 5.5184 15.53%
2008-01-23 0 1.030 1.020 1.030 0.990 1.080 4,962,000 5,019,220 1.0115 4.536 4.492 4.536 4.360 4.756 1,126,739 4.4546 4.04%
2008-01-22 0 0.990 0.990 1.000 0.970 1.140 6,228,000 6,314,400 1.0139 4.360 4.360 4.404 4.272 5.020 1,414,214 4.4650 -17.50%
2008-01-21 0 1.200 1.190 1.200 1.160 1.260 3,932,000 4,741,000 1.2057 5.285 5.241 5.285 5.108 5.549 892,853 5.3099 0.00%
2008-01-18 0 1.200 1.200 1.220 1.100 1.250 4,228,000 4,973,000 1.1762 5.285 5.285 5.373 4.844 5.505 960,067 5.1798 -4.00%
2008-01-17 0 1.250 1.230 1.250 1.200 1.300 2,624,000 3,260,160 1.2424 5.505 5.417 5.505 5.285 5.725 595,841 5.4715 0.00%
2008-01-16 0 1.250 1.250 1.260 1.200 1.290 5,200,000 6,436,480 1.2378 5.505 5.505 5.549 5.285 5.681 1,180,782 5.4510 -5.30%
2008-01-15 0 1.320 1.320 1.330 1.290 1.370 2,664,000 3,529,280 1.3248 5.813 5.813 5.857 5.681 6.033 604,924 5.8343 -0.75%
2008-01-14 0 1.330 1.320 1.330 1.310 1.400 1,580,000 2,128,520 1.3472 5.857 5.813 5.857 5.769 6.165 358,776 5.9327 -5.00%
2008-01-11 0 1.400 1.390 1.400 1.370 1.430 1,848,000 2,608,760 1.4117 6.165 6.121 6.165 6.033 6.298 419,632 6.2168 2.19%
2008-01-10 0 1.370 1.360 1.370 1.340 1.380 2,212,000 3,023,920 1.3671 6.033 5.989 6.033 5.901 6.077 502,287 6.0203 0.74%
2008-01-09 0 1.360 1.350 1.360 1.320 1.390 3,473,000 4,703,840 1.3544 5.989 5.945 5.989 5.813 6.121 788,626 5.9646 -2.16%
2008-01-08 0 1.390 1.390 1.400 1.340 1.440 2,557,000 3,514,280 1.3744 6.121 6.121 6.165 5.901 6.342 580,627 6.0526 -0.71%
2008-01-07 0 1.400 1.390 1.400 1.370 1.440 1,872,000 2,624,280 1.4019 6.165 6.121 6.165 6.033 6.342 425,082 6.1736 -1.41%
2008-01-04 0 1.420 1.410 1.420 1.400 1.450 1,313,000 1,874,540 1.4277 6.253 6.209 6.253 6.165 6.386 298,148 6.2873 0.00%
2008-01-03 0 1.420 1.410 1.420 1.380 1.450 1,552,000 2,203,800 1.4200 6.253 6.209 6.253 6.077 6.386 352,418 6.2534 -4.05%
2008-01-02 0 1.480 1.480 1.500 1.480 1.530 588,000 876,440 1.4905 6.518 6.518 6.606 6.518 6.738 133,519 6.5641 -3.90%
2007-12-31 0 1.540 1.520 1.550 1.490 1.580 589,000 888,030 1.5077 6.782 6.694 6.826 6.562 6.958 133,746 6.6397 1.32%
2007-12-28 0 1.520 1.490 1.520 1.460 1.580 1,802,000 2,701,900 1.4994 6.694 6.562 6.694 6.430 6.958 409,187 6.6031 -2.56%
2007-12-27 0 1.560 1.560 1.570 1.500 1.600 3,338,000 5,210,340 1.5609 6.870 6.870 6.914 6.606 7.046 757,972 6.8741 4.70%
2007-12-24 0 1.490 1.450 1.500 1.430 1.500 1,587,200 2,336,888 1.4723 6.562 6.386 6.606 6.298 6.606 360,411 6.4840 1.36%
2007-12-21 0 1.470 1.470 1.480 1.450 1.580 3,360,000 5,037,200 1.4992 6.474 6.474 6.518 6.386 6.958 762,967 6.6021 6.52%
2007-12-20 0 1.380 1.370 1.390 1.290 1.390 3,512,000 4,658,200 1.3264 6.077 6.033 6.121 5.681 6.121 797,482 5.8411 4.55%
2007-12-19 0 1.320 1.310 1.330 1.290 1.320 3,290,000 4,291,060 1.3043 5.813 5.769 5.857 5.681 5.813 747,072 5.7438 0.76%
2007-12-18 0 1.310 1.300 1.320 1.200 1.340 3,736,000 4,681,240 1.2530 5.769 5.725 5.813 5.285 5.901 848,347 5.5181 1.55%
2007-12-17 0 1.290 1.270 1.280 1.250 1.400 5,912,000 7,795,840 1.3186 5.681 5.593 5.637 5.505 6.165 1,342,459 5.8071 -9.15%
2007-12-14 0 1.420 1.410 1.420 1.400 1.500 3,756,000 5,453,840 1.4520 6.253 6.209 6.253 6.165 6.606 852,888 6.3946 -4.05%
2007-12-13 0 1.480 1.480 1.500 1.480 1.530 1,640,000 2,455,920 1.4975 6.518 6.518 6.606 6.518 6.738 372,401 6.5948 -1.99%
2007-12-12 0 1.510 1.510 1.520 1.480 1.550 2,617,000 3,955,150 1.5113 6.650 6.650 6.694 6.518 6.826 594,251 6.6557 -2.58%
2007-12-11 0 1.550 1.550 1.580 1.540 1.640 2,560,000 4,054,760 1.5839 6.826 6.826 6.958 6.782 7.222 581,308 6.9752 0.00%
2007-12-10 0 1.550 1.540 1.550 1.540 1.610 2,439,060 3,831,710 1.5710 6.826 6.782 6.826 6.782 7.090 553,846 6.9184 -1.27%
2007-12-07 0 1.570 1.560 1.570 1.550 1.600 1,788,000 2,812,560 1.5730 6.914 6.870 6.914 6.826 7.046 406,008 6.9274 -1.26%
2007-12-06 0 1.590 1.580 1.590 1.560 1.620 1,628,000 2,576,760 1.5828 7.002 6.958 7.002 6.870 7.134 369,676 6.9703 0.63%
2007-12-05 0 1.580 1.580 1.590 1.560 1.620 3,412,000 5,420,200 1.5886 6.958 6.958 7.002 6.870 7.134 774,775 6.9958 -2.47%
2007-12-04 0 1.620 1.620 1.640 1.610 1.700 2,212,000 3,623,920 1.6383 7.134 7.134 7.222 7.090 7.487 502,287 7.2148 -4.14%
2007-12-03 0 1.690 1.680 1.690 1.640 1.790 2,372,000 4,007,400 1.6895 7.443 7.398 7.443 7.222 7.883 538,618 7.4401 1.20%
2007-11-30 0 1.670 1.650 1.670 1.620 1.730 1,456,000 2,416,640 1.6598 7.354 7.266 7.354 7.134 7.619 330,619 7.3094 3.73%
2007-11-29 0 1.610 1.610 1.620 1.600 1.650 3,394,700 5,469,974 1.6113 7.090 7.090 7.134 7.046 7.266 770,847 7.0961 4.55%
2007-11-28 0 1.540 1.540 1.550 1.540 1.620 2,862,000 4,550,560 1.5900 6.782 6.782 6.826 6.782 7.134 649,884 7.0021 -0.65%
2007-11-27 0 1.550 1.540 1.550 1.530 1.600 3,974,000 6,245,540 1.5716 6.826 6.782 6.826 6.738 7.046 902,390 6.9211 -4.32%
2007-11-26 0 1.620 1.610 1.620 1.610 1.660 2,030,900 3,306,245 1.6280 7.134 7.090 7.134 7.090 7.310 461,164 7.1694 1.25%
2007-11-23 0 1.600 1.600 1.610 1.570 1.680 1,330,000 2,157,880 1.6225 7.046 7.046 7.090 6.914 7.398 302,008 7.1451 1.91%
2007-11-22 0 1.570 1.570 1.580 1.560 1.670 3,322,000 5,404,840 1.6270 6.914 6.914 6.958 6.870 7.354 754,338 7.1650 -6.55%
2007-11-21 0 1.680 1.670 1.680 1.670 1.740 2,308,000 3,941,960 1.7080 7.398 7.354 7.398 7.354 7.663 524,086 7.5216 -0.59%
2007-11-20 0 1.690 1.690 1.700 1.630 1.700 3,881,000 6,435,880 1.6583 7.443 7.443 7.487 7.178 7.487 881,272 7.3029 -3.43%
2007-11-19 0 1.750 1.740 1.750 1.730 1.850 3,568,000 6,339,240 1.7767 7.707 7.663 7.707 7.619 8.147 810,198 7.8243 -3.85%
2007-11-16 0 1.820 1.820 1.830 1.800 1.850 2,504,000 4,535,700 1.8114 8.015 8.015 8.059 7.927 8.147 568,592 7.9771 -3.19%
2007-11-15 0 1.880 1.870 1.880 1.810 1.920 3,540,000 6,589,520 1.8614 8.279 8.235 8.279 7.971 8.455 803,840 8.1975 2.73%
2007-11-14 0 1.830 1.830 1.840 1.830 1.920 2,976,000 5,534,120 1.8596 8.059 8.059 8.103 8.059 8.455 675,771 8.1893 1.67%
2007-11-13 0 1.800 1.800 1.810 1.780 1.840 3,948,000 7,139,120 1.8083 7.927 7.927 7.971 7.839 8.103 896,486 7.9634 -3.23%
2007-11-12 0 1.860 1.850 1.860 1.830 1.930 3,844,000 7,120,080 1.8523 8.191 8.147 8.191 8.059 8.499 872,871 8.1571 -3.63%
2007-11-09 0 1.930 1.930 1.940 1.920 2.090 5,362,200 10,685,862 1.9928 8.499 8.499 8.543 8.455 9.204 1,217,614 8.7761 -7.66%
2007-11-08 0 2.090 2.050 2.090 1.850 2.170 9,074,000 18,296,060 2.0163 9.204 9.028 9.204 8.147 9.556 2,060,465 8.8796 7.73%
2007-11-07 0 1.940 1.940 1.950 1.900 1.950 2,364,000 4,561,440 1.9295 8.543 8.543 8.588 8.367 8.588 536,802 8.4974 3.19%
2007-11-06 0 1.880 1.880 1.900 1.810 1.900 6,394,800 11,850,348 1.8531 8.279 8.279 8.367 7.971 8.367 1,452,090 8.1609 -1.05%
2007-11-05 0 1.900 1.900 1.910 1.880 2.000 6,092,000 11,689,280 1.9188 8.367 8.367 8.411 8.279 8.808 1,383,332 8.4501 -5.00%
2007-11-02 0 2.000 1.990 2.000 1.980 2.030 3,928,000 7,878,600 2.0058 8.808 8.764 8.808 8.720 8.940 891,945 8.8331 -2.44%
2007-11-01 0 2.050 2.040 2.050 2.030 2.100 3,680,000 7,578,640 2.0594 9.028 8.984 9.028 8.940 9.248 835,631 9.0694 -1.44%
2007-10-31 0 2.080 2.050 2.080 2.020 2.120 6,520,000 13,472,920 2.0664 9.160 9.028 9.160 8.896 9.336 1,480,520 9.1001 1.96%
2007-10-30 0 2.040 2.030 2.040 2.020 2.090 2,688,000 5,500,280 2.0462 8.984 8.940 8.984 8.896 9.204 610,374 9.0113 -2.86%
2007-10-29 0 2.100 2.070 2.100 2.030 2.120 5,518,000 11,466,640 2.0780 9.248 9.116 9.248 8.940 9.336 1,252,992 9.1514 3.45%
2007-10-26 0 2.030 2.000 2.030 1.960 2.030 2,824,000 5,647,120 1.9997 8.940 8.808 8.940 8.632 8.940 641,256 8.8063 2.53%
2007-10-25 0 1.980 1.980 1.990 1.960 2.050 4,072,000 8,080,160 1.9843 8.720 8.720 8.764 8.632 9.028 924,643 8.7387 -1.49%
2007-10-24 0 2.010 2.010 2.020 2.000 2.120 4,970,000 10,143,200 2.0409 8.852 8.852 8.896 8.808 9.336 1,128,556 8.9878 -2.90%
2007-10-23 0 2.070 2.060 2.070 2.060 2.140 3,722,000 7,812,620 2.0990 9.116 9.072 9.116 9.072 9.424 845,168 9.2439 -0.48%
2007-10-22 0 2.080 2.060 2.080 2.000 2.140 9,696,000 20,087,800 2.0718 9.160 9.072 9.160 8.808 9.424 2,201,705 9.1237 -6.31%
2007-10-18 0 2.220 2.210 2.220 2.130 2.350 22,063,000 49,729,610 2.2540 9.777 9.733 9.777 9.380 10.35 5,009,924 9.9262 9.36%
2007-10-17 0 2.030 2.010 2.030 1.980 2.050 6,700,000 13,524,440 2.0186 8.940 8.852 8.940 8.720 9.028 1,521,393 8.8895 1.50%
2007-10-16 0 2.000 2.000 2.010 1.980 2.050 3,672,000 7,372,960 2.0079 8.808 8.808 8.852 8.720 9.028 833,814 8.8425 -1.96%
2007-10-15 0 2.040 2.020 2.040 1.960 2.040 5,529,000 11,049,900 1.9985 8.984 8.896 8.984 8.632 8.984 1,255,490 8.8013 2.00%
2007-10-12 0 2.000 2.000 2.010 1.940 2.020 7,532,000 15,043,720 1.9973 8.808 8.808 8.852 8.543 8.896 1,710,318 8.7959 2.04%
2007-10-11 0 1.960 1.940 1.970 1.920 2.030 6,824,000 13,419,680 1.9665 8.632 8.543 8.676 8.455 8.940 1,549,550 8.6604 -1.51%
2007-10-10 0 1.990 1.970 2.000 1.960 2.100 8,560,000 17,104,200 1.9982 8.764 8.676 8.808 8.632 9.248 1,943,750 8.7996 -2.93%
2007-10-09 0 2.050 2.040 2.050 2.000 2.090 4,364,800 8,857,000 2.0292 9.028 8.984 9.028 8.808 9.204 991,131 8.9363 -2.38%
2007-10-08 0 2.100 2.080 2.100 2.070 2.150 5,948,000 12,510,840 2.1034 9.248 9.160 9.248 9.116 9.468 1,350,633 9.2629 1.45%
2007-10-05 0 2.070 2.060 2.070 1.970 2.150 3,604,000 7,512,320 2.0844 9.116 9.072 9.116 8.676 9.468 818,373 9.1796 5.08%
2007-10-04 0 1.970 1.960 1.970 1.910 2.000 4,404,000 8,595,600 1.9518 8.676 8.632 8.676 8.411 8.808 1,000,032 8.5953 -1.50%
2007-10-03 0 2.000 2.000 2.040 2.000 2.200 6,476,000 13,513,040 2.0866 8.808 8.808 8.984 8.808 9.688 1,470,528 9.1892 -6.10%
2007-10-02 0 2.130 2.130 2.160 2.120 2.250 7,060,000 15,448,080 2.1881 9.380 9.380 9.512 9.336 9.909 1,603,139 9.6361 -1.84%
2007-09-28 0 2.170 2.170 2.180 2.130 2.250 6,745,600 14,659,320 2.1732 9.556 9.556 9.600 9.380 9.909 1,531,747 9.5703 -0.46%
2007-09-27 0 2.180 2.180 2.190 2.100 2.250 11,623,000 24,942,660 2.1460 9.600 9.600 9.644 9.248 9.909 2,639,276 9.4506 8.46%
2007-09-25 1 - - - - - 0 0 - 8.852 - - - - 0 - 0.00%
2007-09-24 1 2.010 2.000 2.040 2.010 2.010 48,000 96,480 2.0100 8.852 8.808 8.984 8.852 8.852 10,900 8.8518 -1.47%
2007-09-21 0 2.040 2.030 2.050 1.890 2.040 6,744,000 13,173,840 1.9534 8.984 8.940 9.028 8.323 8.984 1,531,384 8.6026 6.25%
2007-09-20 0 1.920 1.920 1.940 1.900 2.010 6,164,000 11,985,040 1.9444 8.455 8.455 8.543 8.367 8.852 1,399,681 8.5627 -1.54%
2007-09-19 0 1.950 1.930 1.950 1.930 2.050 10,952,000 21,785,000 1.9891 8.588 8.499 8.588 8.499 9.028 2,486,910 8.7599 1.04%
2007-09-18 0 1.930 1.920 1.950 1.870 1.990 9,748,000 18,827,360 1.9314 8.499 8.455 8.588 8.235 8.764 2,213,513 8.5056 2.12%
2007-09-17 0 1.890 1.890 1.940 1.850 2.160 12,290,000 24,207,000 1.9697 8.323 8.323 8.543 8.147 9.512 2,790,734 8.6741 -10.85%
2007-09-14 0 2.120 2.140 2.160 2.110 2.300 14,398,000 31,519,400 2.1892 9.336 9.424 9.512 9.292 10.13 3,269,405 9.6407 -7.02%
2007-09-13 0 2.280 2.280 2.290 2.220 2.400 12,676,000 29,107,840 2.2963 10.04 10.04 10.08 9.777 10.57 2,878,384 10.113 1.33%
2007-09-12 0 2.250 2.240 2.250 2.170 2.410 45,243,000 102,740,540 2.2709 9.909 9.865 9.909 9.556 10.61 10,273,489 10.001 10.84%
2007-09-11 0 2.030 2.030 2.050 2.000 2.090 4,588,000 9,430,200 2.0554 8.940 8.940 9.028 8.808 9.204 1,041,813 9.0517 1.00%
2007-09-10 0 2.010 2.010 2.020 1.850 2.050 9,416,000 18,691,520 1.9851 8.852 8.852 8.896 8.147 9.028 2,138,125 8.7420 1.01%
2007-09-07 0 1.990 1.980 2.000 1.900 2.140 8,706,000 17,591,480 2.0206 8.764 8.720 8.808 8.367 9.424 1,976,902 8.8985 -3.86%
2007-09-06 0 2.070 2.060 2.080 1.770 2.100 16,498,000 32,147,760 1.9486 9.116 9.072 9.160 7.795 9.248 3,746,259 8.5813 15.00%
2007-09-05 1 - - - - - 0 0 - 7.927 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 7.927 - - - - 0 - 0.00%
2007-09-03 0 1.800 1.790 1.810 1.720 1.830 5,464,000 9,784,000 1.7906 7.927 7.883 7.971 7.575 8.059 1,240,730 7.8857 4.65%
2007-08-31 0 1.720 1.710 1.720 1.700 1.780 5,174,000 8,930,640 1.7261 7.575 7.531 7.575 7.487 7.839 1,174,879 7.6013 -1.15%
2007-08-30 0 1.740 1.730 1.760 1.710 1.800 4,423,000 7,712,940 1.7438 7.663 7.619 7.751 7.531 7.927 1,004,346 7.6796 2.35%
2007-08-29 0 1.700 1.680 1.700 1.600 1.700 4,844,000 8,087,320 1.6696 7.487 7.398 7.487 7.046 7.487 1,099,944 7.3525 -3.41%
2007-08-28 0 1.760 1.750 1.770 1.710 1.830 6,444,000 11,402,640 1.7695 7.751 7.707 7.795 7.531 8.059 1,463,262 7.7926 -3.83%
2007-08-27 0 1.830 1.830 1.840 1.640 1.840 9,365,000 16,578,630 1.7703 8.059 8.059 8.103 7.222 8.103 2,126,544 7.7960 7.65%
2007-08-24 0 1.700 1.700 1.710 1.650 1.720 8,410,000 14,197,580 1.6882 7.487 7.487 7.531 7.266 7.575 1,909,689 7.4345 1.19%
2007-08-23 0 1.680 1.680 1.700 1.670 1.790 9,312,000 16,156,720 1.7350 7.398 7.398 7.487 7.354 7.883 2,114,509 7.6409 -2.89%
2007-08-22 0 1.730 1.730 1.750 1.710 1.820 5,138,177 9,017,388 1.7550 7.619 7.619 7.707 7.531 8.015 1,166,744 7.7287 -3.35%
2007-08-21 0 1.790 1.770 1.790 1.760 1.980 5,736,000 10,795,320 1.8820 7.883 7.795 7.883 7.751 8.720 1,302,494 8.2882 -4.79%
2007-08-20 0 1.880 1.850 1.880 1.760 1.900 10,968,000 18,957,040 1.7284 8.279 8.147 8.279 7.751 8.367 2,490,543 7.6116 25.33%
2007-08-17 0 1.500 1.490 1.500 1.390 1.680 12,222,000 18,309,400 1.4981 6.606 6.562 6.606 6.121 7.398 2,775,293 6.5973 -10.18%
2007-08-16 0 1.670 1.650 1.670 1.640 1.730 7,680,351 12,937,562 1.6845 7.354 7.266 7.354 7.222 7.619 1,744,005 7.4183 -6.70%
2007-08-15 0 1.790 1.790 1.800 1.700 1.820 4,466,000 7,841,000 1.7557 7.883 7.883 7.927 7.487 8.015 1,014,110 7.7319 -3.76%
2007-08-14 0 1.860 1.860 1.870 1.810 1.930 3,412,000 6,393,280 1.8738 8.191 8.191 8.235 7.971 8.499 774,775 8.2518 -2.11%
2007-08-13 0 1.900 1.880 1.900 1.870 1.950 2,386,000 4,532,420 1.8996 8.367 8.279 8.367 8.235 8.588 541,797 8.3655 1.60%
2007-08-10 0 1.870 1.870 1.890 1.800 1.920 2,840,000 5,302,000 1.8669 8.235 8.235 8.323 7.927 8.455 644,889 8.2216 -7.43%
2007-08-09 0 2.020 1.960 2.010 1.900 2.050 8,476,500 16,761,360 1.9774 8.896 8.632 8.852 8.367 9.028 1,924,789 8.7082 10.38%
2007-08-08 0 1.830 1.830 1.870 1.750 1.890 4,392,000 8,054,520 1.8339 8.059 8.059 8.235 7.707 8.323 997,307 8.0763 5.17%
2007-08-07 0 1.740 1.700 1.740 1.600 1.950 11,296,000 20,123,040 1.7814 7.663 7.487 7.663 7.046 8.588 2,565,023 7.8452 -9.37%
2007-08-06 0 1.920 1.910 1.920 1.910 2.040 4,874,000 9,515,280 1.9523 8.455 8.411 8.455 8.411 8.984 1,106,756 8.5974 -7.69%
2007-08-03 0 2.080 2.080 2.100 2.010 2.100 3,360,000 6,933,040 2.0634 9.160 9.160 9.248 8.852 9.248 762,967 9.0869 2.97%
2007-08-02 0 2.020 2.020 2.030 1.960 2.190 8,428,000 17,245,640 2.0462 8.896 8.896 8.940 8.632 9.644 1,913,776 9.0113 -1.94%
2007-08-01 0 2.060 2.060 2.080 2.020 2.220 11,128,000 23,501,680 2.1119 9.072 9.072 9.160 8.896 9.777 2,526,874 9.3007 -3.74%
2007-07-31 0 2.140 2.130 2.140 1.980 2.140 7,670,999 15,715,528 2.0487 9.424 9.380 9.424 8.720 9.424 1,741,881 9.0222 8.08%
2007-07-30 0 1.980 1.970 1.980 1.960 2.040 13,344,000 26,530,360 1.9882 8.720 8.676 8.720 8.632 8.984 3,030,069 8.7557 -4.35%
2007-07-27 0 2.070 2.060 2.070 1.900 2.130 10,162,000 20,599,860 2.0271 9.116 9.072 9.116 8.367 9.380 2,307,521 8.9273 -3.72%
2007-07-26 0 2.150 2.100 2.150 1.990 2.260 16,110,800 34,218,808 2.1240 9.468 9.248 9.468 8.764 9.953 3,658,337 9.3537 -8.90%
2007-07-25 0 2.360 2.360 2.390 2.350 2.600 6,716,000 16,597,520 2.4713 10.39 10.39 10.53 10.35 11.45 1,525,026 10.883 -7.45%
2007-07-24 0 2.550 2.540 2.550 2.500 2.660 4,344,000 11,110,880 2.5578 11.23 11.19 11.23 11.01 11.71 986,407 11.264 3.66%
2007-07-23 0 2.460 2.450 2.460 2.430 2.550 3,928,000 9,733,280 2.4779 10.83 10.79 10.83 10.70 11.23 891,945 10.912 1.65%
2007-07-20 0 2.420 2.420 2.430 2.400 2.620 8,720,000 21,410,560 2.4553 10.66 10.66 10.70 10.57 11.54 1,980,081 10.813 -4.35%
2007-07-19 0 2.530 2.530 2.540 2.350 2.680 7,716,000 19,469,120 2.5232 11.14 11.14 11.19 10.35 11.80 1,752,099 11.112 10.00%
2007-07-18 0 2.300 2.300 2.310 2.080 2.310 6,000,000 13,264,480 2.2107 10.13 10.13 10.17 9.160 10.17 1,362,441 9.7358 11.11%
2007-07-17 0 2.070 2.070 2.080 2.050 2.120 3,951,400 8,257,600 2.0898 9.116 9.116 9.160 9.028 9.336 897,258 9.2031 2.99%
2007-07-16 0 2.010 2.010 2.030 2.010 2.150 3,866,000 8,124,200 2.1014 8.852 8.852 8.940 8.852 9.468 877,866 9.2545 -1.47%
2007-07-13 0 2.040 2.040 2.050 1.980 2.230 4,752,000 10,006,000 2.1056 8.984 8.984 9.028 8.720 9.821 1,079,054 9.2729 -3.32%
2007-07-12 0 2.110 2.110 2.120 2.100 2.240 11,010,000 23,960,440 2.1762 9.292 9.292 9.336 9.248 9.865 2,500,080 9.5839 1.93%
2007-07-11 0 2.070 2.070 2.090 2.000 2.360 16,279,000 35,175,180 2.1608 9.116 9.116 9.204 8.808 10.39 3,696,530 9.5157 -2.82%
2007-07-10 0 2.130 2.120 2.130 1.850 2.150 18,636,000 36,825,600 1.9760 9.380 9.336 9.380 8.147 9.468 4,231,743 8.7022 18.99%
2007-07-09 0 1.790 1.790 1.800 1.740 1.820 21,772,000 38,777,280 1.7811 7.883 7.883 7.927 7.663 8.015 4,943,845 7.8435 4.07%
2007-07-06 0 1.720 1.710 1.720 1.700 1.720 7,935,000 13,560,880 1.7090 7.575 7.531 7.575 7.487 7.575 1,801,829 7.5262 0.58%
2007-07-05 0 1.710 1.700 1.720 1.640 1.710 3,176,000 5,313,480 1.6730 7.531 7.487 7.575 7.222 7.531 721,186 7.3677 3.01%
2007-07-04 0 1.660 1.640 1.660 1.650 1.720 3,364,000 5,664,320 1.6838 7.310 7.222 7.310 7.266 7.575 763,875 7.4152 -1.78%
2007-07-03 0 1.690 1.690 1.710 1.670 1.720 1,709,000 2,896,580 1.6949 7.443 7.443 7.531 7.354 7.575 388,069 7.4641 1.20%
2007-06-29 0 1.670 1.670 1.680 1.670 1.720 1,148,000 1,932,520 1.6834 7.354 7.354 7.398 7.354 7.575 260,680 7.4134 -1.18%
2007-06-28 0 1.690 1.680 1.690 1.680 1.720 1,230,000 2,091,060 1.7000 7.443 7.398 7.443 7.398 7.575 279,300 7.4868 1.20%
2007-06-27 0 1.670 1.670 1.700 1.650 1.750 1,800,000 3,026,440 1.6814 7.354 7.354 7.487 7.266 7.707 408,732 7.4045 -2.34%
2007-06-26 0 1.710 1.700 1.710 1.700 1.730 1,800,000 3,074,880 1.7083 7.531 7.487 7.531 7.487 7.619 408,732 7.5230 -0.58%
2007-06-25 0 1.720 1.710 1.720 1.700 1.740 1,781,750 3,058,803 1.7167 7.575 7.531 7.575 7.487 7.663 404,588 7.5603 0.00%
2007-06-22 0 1.720 1.700 1.720 1.670 1.720 1,932,000 3,270,560 1.6928 7.575 7.487 7.575 7.354 7.575 438,706 7.4550 2.99%
2007-06-21 0 1.670 1.670 1.680 1.670 1.740 3,508,000 5,926,600 1.6895 7.354 7.354 7.398 7.354 7.663 796,574 7.4401 -2.91%
2007-06-20 0 1.720 1.710 1.740 1.700 1.760 3,272,000 5,687,200 1.7381 7.575 7.531 7.663 7.487 7.751 742,985 7.6545 -1.71%
2007-06-18 0 1.750 1.740 1.750 1.680 1.750 4,564,000 7,776,880 1.7040 7.707 7.663 7.707 7.398 7.707 1,036,364 7.5040 4.17%
2007-06-15 0 1.680 1.670 1.680 1.660 1.720 2,692,000 4,525,920 1.6812 7.398 7.354 7.398 7.310 7.575 611,282 7.4040 -1.18%
2007-06-14 0 1.700 1.690 1.700 1.670 1.750 2,244,000 3,817,880 1.7014 7.487 7.443 7.487 7.354 7.707 509,553 7.4926 -2.30%
2007-06-13 0 1.740 1.730 1.740 1.730 1.810 1,672,000 2,951,760 1.7654 7.663 7.619 7.663 7.619 7.971 379,667 7.7746 -2.79%
2007-06-12 0 1.790 1.790 1.800 1.770 1.810 1,584,000 2,827,720 1.7852 7.883 7.883 7.927 7.795 7.971 359,685 7.8617 -0.56%
2007-06-11 0 1.800 1.790 1.800 1.770 1.820 2,552,000 4,587,400 1.7976 7.927 7.883 7.927 7.795 8.015 579,492 7.9162 2.27%
2007-06-08 0 1.760 1.750 1.770 1.720 1.780 2,080,000 3,638,040 1.7491 7.751 7.707 7.795 7.575 7.839 472,313 7.7026 -1.68%
2007-06-07 0 1.790 1.780 1.800 1.730 1.800 2,324,000 4,124,400 1.7747 7.883 7.839 7.927 7.619 7.927 527,719 7.8155 0.56%
2007-06-06 0 1.780 1.760 1.770 1.750 1.830 2,416,000 4,335,000 1.7943 7.839 7.751 7.795 7.707 8.059 548,610 7.9018 -1.11%
2007-06-05 0 1.800 1.800 1.810 1.670 1.880 8,087,000 14,461,220 1.7882 7.927 7.927 7.971 7.354 8.279 1,836,344 7.8750 -1.10%
2007-06-04 0 1.820 1.810 1.820 1.810 1.920 8,240,000 15,410,760 1.8702 8.015 7.971 8.015 7.971 8.455 1,871,086 8.2363 0.00%
2007-06-01 0 1.820 1.810 1.820 1.730 1.900 13,282,000 24,364,600 1.8344 8.015 7.971 8.015 7.619 8.367 3,015,991 8.0785 7.06%
2007-05-31 0 1.700 1.680 1.700 1.660 1.700 3,559,000 6,019,380 1.6913 7.487 7.398 7.487 7.310 7.487 808,155 7.4483 3.66%
2007-05-30 0 1.640 1.620 1.650 1.600 1.780 8,400,000 13,927,880 1.6581 7.222 7.134 7.266 7.046 7.839 1,907,418 7.3020 -4.65%
2007-05-29 0 1.720 1.710 1.720 1.640 1.730 11,623,400 19,663,280 1.6917 7.575 7.531 7.575 7.222 7.619 2,639,367 7.4500 4.24%
2007-05-28 0 1.650 1.630 1.640 1.580 1.650 10,640,000 17,193,880 1.6160 7.266 7.178 7.222 6.958 7.266 2,416,063 7.1165 6.45%
2007-05-25 0 1.550 1.550 1.580 1.530 1.600 4,197,000 6,564,120 1.5640 6.826 6.826 6.958 6.738 7.046 953,028 6.8876 -1.90%
2007-05-23 0 1.580 1.570 1.580 1.560 1.600 2,264,000 3,573,120 1.5782 6.958 6.914 6.958 6.870 7.046 514,095 6.9503 1.28%
2007-05-22 0 1.560 1.550 1.560 1.550 1.610 3,948,000 6,229,560 1.5779 6.870 6.826 6.870 6.826 7.090 896,486 6.9489 -1.27%
2007-05-21 0 1.580 1.580 1.600 1.510 1.600 4,080,000 6,448,120 1.5804 6.958 6.958 7.046 6.650 7.046 926,460 6.9600 4.64%
2007-05-18 0 1.510 1.510 1.530 1.490 1.580 4,088,000 6,232,760 1.5246 6.650 6.650 6.738 6.562 6.958 928,277 6.7143 -4.43%
2007-05-17 0 1.580 1.580 1.590 1.550 1.730 9,900,000 16,093,360 1.6256 6.958 6.958 7.002 6.826 7.619 2,248,028 7.1589 -3.07%
2007-05-16 0 1.630 1.620 1.640 1.500 1.790 15,252,000 25,120,640 1.6470 7.178 7.134 7.222 6.606 7.883 3,463,326 7.2533 10.14%
2007-05-15 0 1.480 1.470 1.490 1.300 1.550 10,200,000 15,000,200 1.4706 6.518 6.474 6.562 5.725 6.826 2,316,150 6.4764 19.35%
2007-05-14 0 1.240 1.220 1.240 1.190 1.240 6,136,000 7,454,880 1.2149 5.461 5.373 5.461 5.241 5.461 1,393,323 5.3504 4.20%
2007-05-11 0 1.190 1.190 1.200 1.190 1.310 3,576,000 4,491,360 1.2560 5.241 5.241 5.285 5.241 5.769 812,015 5.5311 -7.03%
2007-05-10 0 1.280 1.270 1.280 1.250 1.330 1,752,000 2,244,440 1.2811 5.637 5.593 5.637 5.505 5.857 397,833 5.6417 -3.76%
2007-05-09 0 1.330 1.310 1.340 1.300 1.400 2,038,000 2,794,940 1.3714 5.857 5.769 5.901 5.725 6.165 462,776 6.0395 -4.32%
2007-05-08 0 1.390 1.390 1.400 1.380 1.410 1,328,000 1,855,760 1.3974 6.121 6.121 6.165 6.077 6.209 301,554 6.1540 0.00%
2007-05-07 0 1.390 1.390 1.400 1.380 1.420 3,256,000 4,574,280 1.4049 6.121 6.121 6.165 6.077 6.253 739,351 6.1869 -0.71%
2007-05-04 0 1.400 1.390 1.410 1.390 1.400 1,292,000 1,804,720 1.3968 6.165 6.121 6.209 6.121 6.165 293,379 6.1515 0.72%
2007-05-03 0 1.390 1.390 1.400 1.390 1.420 1,440,000 2,019,200 1.4022 6.121 6.121 6.165 6.121 6.253 326,986 6.1752 -2.11%
2007-05-02 0 1.420 1.410 1.420 1.400 1.450 2,734,000 3,885,140 1.4210 6.253 6.209 6.253 6.165 6.386 620,819 6.2581 1.43%
2007-04-30 0 1.400 1.390 1.410 1.390 1.430 1,616,000 2,277,320 1.4092 6.165 6.121 6.209 6.121 6.298 366,951 6.2061 0.72%
2007-04-27 0 1.390 1.380 1.390 1.380 1.550 6,601,237 9,180,719 1.3908 6.121 6.077 6.121 6.077 6.826 1,498,966 6.1247 0.72%
2007-04-26 0 1.380 1.380 1.390 1.360 1.410 4,412,000 6,089,080 1.3801 6.077 6.077 6.121 5.989 6.209 1,001,848 6.0778 2.22%
2007-04-25 0 1.350 1.350 1.360 1.320 1.400 2,868,000 3,869,640 1.3492 5.945 5.945 5.989 5.813 6.165 651,247 5.9419 -0.74%
2007-04-24 0 1.360 1.350 1.380 1.280 1.480 9,040,000 12,658,160 1.4002 5.989 5.945 6.077 5.637 6.518 2,052,745 6.1665 -3.55%
2007-04-23 0 1.410 1.380 1.400 1.400 2.500 19,738,211 31,923,368 1.6173 6.209 6.077 6.165 6.165 11.01 4,482,026 7.1225 18.49%
2007-04-20 0 5.970 5.880 5.970 5.600 6.100 3,072,000 17,995,840 5.8580 5.241 5.162 5.241 4.916 5.355 3,499,574 5.1423 8.94%
2007-04-19 0 5.480 5.480 5.490 5.200 5.600 2,496,211 13,501,758 5.4089 4.810 4.810 4.819 4.565 4.916 2,843,644 4.7480 0.55%
2007-04-18 0 5.450 5.150 5.450 5.080 6.100 2,350,000 13,813,880 5.8782 4.784 4.521 4.784 4.459 5.355 2,677,083 5.1600 -8.25%
2007-04-17 0 5.940 5.920 5.940 5.900 6.400 2,319,511 14,257,411 6.1467 5.214 5.197 5.214 5.179 5.618 2,642,350 5.3957 -3.26%
2007-04-16 0 6.140 6.120 6.150 6.000 6.700 3,478,000 21,571,720 6.2023 5.390 5.372 5.399 5.267 5.881 3,962,082 5.4445 6.60%
2007-04-13 0 5.760 5.710 5.780 5.560 5.980 2,451,211 14,170,206 5.7809 5.056 5.012 5.074 4.881 5.249 2,792,381 5.0746 7.66%
2007-04-12 0 5.350 5.340 5.350 5.170 5.440 2,298,000 12,175,040 5.2981 4.696 4.688 4.696 4.538 4.775 2,617,845 4.6508 4.90%
2007-04-11 0 5.100 5.100 5.130 5.100 5.500 3,605,000 19,287,260 5.3501 4.477 4.477 4.503 4.477 4.828 4,106,759 4.6965 -3.77%
2007-04-10 0 5.300 5.260 5.300 5.120 5.550 4,874,000 26,094,960 5.3539 4.652 4.617 4.652 4.494 4.872 5,552,383 4.6998 16.23%
2007-04-04 0 4.560 4.560 4.600 4.300 4.600 3,960,000 17,552,480 4.4324 4.003 4.003 4.038 3.775 4.038 4,511,169 3.8909 6.54%
2007-04-03 0 4.280 4.270 4.300 4.250 5.000 3,222,788 14,234,617 4.4169 3.757 3.748 3.775 3.731 4.389 3,671,349 3.8772 4.39%
2007-04-02 0 4.100 4.090 4.120 3.800 4.200 4,116,000 16,611,880 4.0359 3.599 3.590 3.617 3.336 3.687 4,688,882 3.5428 14.53%
2007-03-30 0 3.580 3.570 3.580 3.460 3.690 1,936,000 6,973,080 3.6018 3.143 3.134 3.143 3.037 3.239 2,205,460 3.1617 3.77%
2007-03-29 0 3.450 3.390 3.480 3.450 3.500 36,000 125,320 3.4811 3.028 2.976 3.055 3.028 3.072 41,011 3.0558 -1.43%
2007-03-28 0 3.500 3.460 3.520 3.460 3.500 132,000 458,000 3.4697 3.072 3.037 3.090 3.037 3.072 150,372 3.0458 1.16%
2007-03-27 0 3.460 3.460 3.480 3.460 3.530 292,000 1,020,240 3.4940 3.037 3.037 3.055 3.037 3.099 332,642 3.0671 -1.14%
2007-03-26 0 3.500 3.490 3.500 3.490 3.540 112,000 393,360 3.5121 3.072 3.064 3.072 3.064 3.107 127,589 3.0830 0.29%
2007-03-23 0 3.490 3.490 3.510 3.490 3.550 1,137,100 4,008,820 3.5255 3.064 3.064 3.081 3.064 3.116 1,295,366 3.0947 -0.29%
2007-03-22 0 3.500 3.500 3.520 3.490 3.530 272,000 953,720 3.5063 3.072 3.072 3.090 3.064 3.099 309,858 3.0779 0.57%
2007-03-21 0 3.480 3.440 3.480 3.430 3.480 296,000 1,027,840 3.4724 3.055 3.020 3.055 3.011 3.055 337,198 3.0482 0.00%
2007-03-20 0 3.480 3.480 3.510 3.440 3.500 156,000 539,160 3.4562 3.055 3.055 3.081 3.020 3.072 177,713 3.0339 1.46%
2007-03-19 0 3.430 3.370 3.430 3.370 3.460 168,000 574,760 3.4212 3.011 2.958 3.011 2.958 3.037 191,383 3.0032 3.00%
2007-03-16 0 3.330 3.300 3.420 3.200 3.330 336,000 1,105,900 3.2914 2.923 2.897 3.002 2.809 2.923 382,766 2.8892 1.52%
2007-03-15 0 3.280 3.280 3.300 3.260 3.320 536,000 1,762,380 3.2880 2.879 2.879 2.897 2.862 2.914 610,603 2.8863 -0.61%
2007-03-14 0 3.300 3.250 3.400 3.220 3.440 708,000 2,373,000 3.3517 2.897 2.853 2.985 2.827 3.020 806,542 2.9422 -4.07%
2007-03-13 0 3.440 3.430 3.450 3.380 3.530 672,000 2,285,424 3.4009 3.020 3.011 3.028 2.967 3.099 765,532 2.9854 1.78%
2007-03-12 0 3.380 3.350 3.380 3.230 3.410 416,000 1,367,360 3.2869 2.967 2.941 2.967 2.835 2.993 473,901 2.8853 5.63%
2007-03-09 0 3.200 3.200 3.250 3.200 3.200 220,000 704,000 3.2000 2.809 2.809 2.853 2.809 2.809 250,621 2.8090 0.31%
2007-03-08 0 3.190 3.180 3.200 3.150 3.250 136,000 433,840 3.1900 2.800 2.791 2.809 2.765 2.853 154,929 2.8002 1.27%
2007-03-07 0 3.150 3.150 3.180 3.150 3.230 254,000 811,460 3.1947 2.765 2.765 2.791 2.765 2.835 289,353 2.8044 1.61%
2007-03-06 0 3.100 3.100 3.140 3.030 3.220 444,000 1,368,240 3.0816 2.721 2.721 2.756 2.660 2.827 505,798 2.7051 -4.32%
2007-03-05 0 3.240 3.000 3.240 3.000 3.300 400,000 1,263,720 3.1593 2.844 2.633 2.844 2.633 2.897 455,674 2.7733 -1.82%
2007-03-02 0 3.300 3.300 3.340 3.290 3.360 512,000 1,702,200 3.3246 2.897 2.897 2.932 2.888 2.949 583,262 2.9184 0.00%
2007-03-01 0 3.300 3.300 3.450 3.200 3.400 892,000 2,955,880 3.3138 2.897 2.897 3.028 2.809 2.985 1,016,152 2.9089 -1.79%
2007-02-28 0 3.360 3.300 3.380 3.030 3.380 872,000 2,748,120 3.1515 2.949 2.897 2.967 2.660 2.967 993,369 2.7665 -1.75%
2007-02-27 0 3.420 3.400 3.420 3.400 3.490 188,000 647,120 3.4421 3.002 2.985 3.002 2.985 3.064 214,167 3.0216 -2.01%
2007-02-26 0 3.490 3.480 3.490 3.400 3.500 412,000 1,424,320 3.4571 3.064 3.055 3.064 2.985 3.072 469,344 3.0347 2.65%
2007-02-23 0 3.400 3.400 3.470 3.300 3.470 324,000 1,110,680 3.4280 2.985 2.985 3.046 2.897 3.046 369,096 3.0092 -2.02%
2007-02-22 0 3.470 3.470 3.480 3.470 3.500 134,400 469,208 3.4911 3.046 3.046 3.055 3.046 3.072 153,106 3.0646 -0.57%
2007-02-21 0 3.490 3.470 3.490 3.470 3.600 296,000 1,040,280 3.5145 3.064 3.046 3.064 3.046 3.160 337,198 3.0851 -0.85%
2007-02-16 0 3.520 3.510 3.520 3.520 3.600 612,000 2,180,200 3.5624 3.090 3.081 3.090 3.090 3.160 697,181 3.1272 -0.28%
2007-02-15 0 3.530 3.490 3.590 3.450 3.600 40,000 141,560 3.5390 3.099 3.064 3.151 3.028 3.160 45,567 3.1066 3.52%
2007-02-14 0 3.410 3.410 3.420 3.400 3.700 644,000 2,260,120 3.5095 2.993 2.993 3.002 2.985 3.248 733,635 3.0807 0.29%
2007-02-13 0 3.400 3.400 3.450 3.400 3.550 434,000 1,514,420 3.4894 2.985 2.985 3.028 2.985 3.116 494,406 3.0631 -3.13%
2007-02-12 0 3.510 3.480 3.550 3.510 3.690 364,000 1,319,440 3.6248 3.081 3.055 3.116 3.081 3.239 414,663 3.1820 -1.96%
2007-02-09 0 3.580 3.530 3.580 3.530 3.680 1,048,000 3,760,280 3.5881 3.143 3.099 3.143 3.099 3.230 1,193,865 3.1497 0.85%
2007-02-08 0 3.550 3.530 3.600 3.450 3.800 2,204,000 7,991,920 3.6261 3.116 3.099 3.160 3.028 3.336 2,510,762 3.1831 5.65%
2007-02-07 0 3.360 3.360 3.370 3.200 3.430 1,524,000 5,088,400 3.3388 2.949 2.949 2.958 2.809 3.011 1,736,117 2.9309 6.33%
2007-02-06 0 3.160 3.150 3.170 3.160 3.180 44,000 139,120 3.1618 2.774 2.765 2.783 2.774 2.791 50,124 2.7755 -0.63%
2007-02-05 0 3.180 3.170 3.180 3.180 3.240 140,000 449,400 3.2100 2.791 2.783 2.791 2.791 2.844 159,486 2.8178 -3.05%
2007-02-02 0 3.280 3.200 3.280 3.200 3.280 284,000 921,480 3.2446 2.879 2.809 2.879 2.809 2.879 323,528 2.8482 0.00%
2007-02-01 0 3.280 3.120 3.280 3.120 3.280 208,000 669,240 3.2175 2.879 2.739 2.879 2.739 2.879 236,950 2.8244 0.00%
2007-01-31 0 3.280 3.250 3.280 3.120 3.440 928,000 3,064,240 3.3020 2.879 2.853 2.879 2.739 3.020 1,057,163 2.8986 3.47%
2007-01-30 0 3.170 3.170 3.300 2.970 3.170 284,000 872,440 3.0720 2.783 2.783 2.897 2.607 2.783 323,528 2.6966 6.02%
2007-01-29 0 2.990 2.970 2.990 3.020 3.100 2,764,000 8,314,160 3.0080 2.625 2.607 2.625 2.651 2.721 3,148,705 2.6405 -0.99%
2007-01-26 0 3.020 3.020 3.150 2.990 3.100 152,000 464,080 3.0532 2.651 2.651 2.765 2.625 2.721 173,156 2.6801 1.34%
2007-01-25 0 2.980 2.970 2.990 2.940 3.000 660,000 1,967,160 2.9805 2.616 2.607 2.625 2.581 2.633 751,862 2.6164 0.68%
2007-01-24 0 2.960 2.900 2.970 2.900 3.000 921,212 2,685,075 2.9147 2.598 2.546 2.607 2.546 2.633 1,049,430 2.5586 3.14%
2007-01-23 0 2.870 2.870 2.900 2.820 2.920 380,000 1,082,680 2.8492 2.519 2.519 2.546 2.475 2.563 432,890 2.5011 1.77%
2007-01-22 0 2.820 2.820 2.840 2.800 2.840 29,000 81,560 2.8124 2.475 2.475 2.493 2.458 2.493 33,036 2.4688 0.00%
2007-01-19 0 2.820 2.820 2.840 2.810 2.850 104,000 293,840 2.8254 2.475 2.475 2.493 2.467 2.502 118,475 2.4802 -0.70%
2007-01-18 0 2.840 2.760 2.840 2.760 2.840 132,000 373,200 2.8273 2.493 2.423 2.493 2.423 2.493 150,372 2.4818 -0.35%
2007-01-17 0 2.850 2.820 2.900 2.810 2.880 43,000 122,680 2.8530 2.502 2.475 2.546 2.467 2.528 48,985 2.5044 -1.04%
2007-01-16 0 2.880 2.870 2.950 2.880 2.980 376,000 1,103,880 2.9359 2.528 2.519 2.590 2.528 2.616 428,333 2.5772 2.13%
2007-01-15 0 2.820 2.820 2.880 2.800 2.880 192,000 538,680 2.8056 2.475 2.475 2.528 2.458 2.528 218,723 2.4628 4.44%
2007-01-12 0 2.700 2.600 2.850 2.700 2.920 760,000 2,105,560 2.7705 2.370 2.282 2.502 2.370 2.563 865,780 2.4320 -4.93%
2007-01-11 0 2.840 2.780 2.850 2.760 2.840 75,000 209,560 2.7941 2.493 2.440 2.502 2.423 2.493 85,439 2.4527 2.53%
2007-01-10 0 2.770 2.750 2.800 2.750 2.770 135,000 372,530 2.7595 2.432 2.414 2.458 2.414 2.432 153,790 2.4223 0.73%
2007-01-09 0 2.750 2.710 2.750 2.740 2.820 236,000 657,680 2.7868 2.414 2.379 2.414 2.405 2.475 268,847 2.4463 -0.72%
2007-01-08 0 2.770 2.770 2.850 2.760 2.820 501,000 1,402,120 2.7986 2.432 2.432 2.502 2.423 2.475 570,731 2.4567 -2.81%
2007-01-05 0 2.850 2.720 2.850 2.670 2.850 149,355 419,902 2.8114 2.502 2.388 2.502 2.344 2.502 170,143 2.4679 6.74%
2007-01-04 0 2.670 2.670 2.800 2.670 2.820 540,000 1,497,200 2.7726 2.344 2.344 2.458 2.344 2.475 615,159 2.4338 -3.96%
2007-01-03 0 2.780 2.780 2.800 2.570 2.820 372,000 1,003,640 2.6980 2.440 2.440 2.458 2.256 2.475 423,776 2.3683 -0.71%
2007-01-02 0 2.800 2.780 2.800 2.790 2.860 313,000 876,140 2.7992 2.458 2.440 2.458 2.449 2.511 356,565 2.4572 -2.10%
2006-12-29 0 2.860 2.780 2.860 2.750 2.900 756,000 2,103,680 2.7826 2.511 2.440 2.511 2.414 2.546 861,223 2.4427 2.14%
2006-12-28 0 2.800 2.730 2.800 2.670 2.800 304,000 828,760 2.7262 2.458 2.396 2.458 2.344 2.458 346,312 2.3931 3.70%
2006-12-27 0 2.700 2.650 2.700 2.700 2.750 328,000 898,240 2.7385 2.370 2.326 2.370 2.370 2.414 373,652 2.4039 -0.74%
2006-12-22 0 2.720 2.650 2.720 2.610 2.720 780,500 2,085,755 2.6723 2.388 2.326 2.388 2.291 2.388 889,133 2.3458 2.64%
2006-12-21 0 2.650 2.650 2.680 2.650 2.740 240,000 649,600 2.7067 2.326 2.326 2.353 2.326 2.405 273,404 2.3760 -3.28%
2006-12-20 0 2.740 2.700 2.740 2.670 2.740 240,000 654,440 2.7268 2.405 2.370 2.405 2.344 2.405 273,404 2.3937 3.01%
2006-12-19 0 2.660 2.620 2.660 2.650 2.680 292,000 775,160 2.6547 2.335 2.300 2.335 2.326 2.353 332,642 2.3303 0.38%
2006-12-18 0 2.650 2.630 2.670 2.650 2.800 510,000 1,393,200 2.7318 2.326 2.309 2.344 2.326 2.458 580,984 2.3980 -0.38%
2006-12-15 0 2.660 2.650 2.700 2.660 2.800 748,000 2,073,120 2.7716 2.335 2.326 2.370 2.335 2.458 852,110 2.4329 0.38%
2006-12-14 0 2.650 2.650 2.700 2.650 2.800 868,000 2,325,840 2.6795 2.326 2.326 2.370 2.326 2.458 988,812 2.3522 0.00%
2006-12-13 0 2.650 2.610 2.720 2.640 2.650 172,000 455,600 2.6488 2.326 2.291 2.388 2.317 2.326 195,940 2.3252 0.00%
2006-12-12 0 2.650 2.650 2.720 2.600 2.650 68,000 178,040 2.6182 2.326 2.326 2.388 2.282 2.326 77,465 2.2983 -1.85%
2006-12-11 0 2.700 2.600 2.700 2.700 2.700 20,000 54,000 2.7000 2.370 2.282 2.370 2.370 2.370 22,784 2.3701 4.65%
2006-12-08 0 2.580 2.570 2.720 - - 0 0 - 2.265 2.256 2.388 - - 0 - 0.00%
2006-12-07 0 2.580 2.550 2.700 2.580 2.740 100,000 267,920 2.6792 2.265 2.238 2.370 2.265 2.405 113,918 2.3519 -4.44%
2006-12-06 0 2.700 2.660 2.700 2.700 2.700 12,000 32,400 2.7000 2.370 2.335 2.370 2.370 2.370 13,670 2.3701 -3.57%
2006-12-05 0 2.800 2.590 2.800 2.600 2.800 224,000 614,360 2.7427 2.458 2.274 2.458 2.282 2.458 255,177 2.4076 9.80%
2006-12-04 0 2.550 2.550 2.600 2.550 2.600 56,000 144,400 2.5786 2.238 2.238 2.282 2.238 2.282 63,794 2.2635 0.79%
2006-12-01 0 2.530 2.530 2.600 2.530 2.580 120,000 306,360 2.5530 2.221 2.221 2.282 2.221 2.265 136,702 2.2411 1.20%
2006-11-30 0 2.500 2.500 2.530 2.500 2.510 380,000 950,360 2.5009 2.195 2.195 2.221 2.195 2.203 432,890 2.1954 0.00%
2006-11-29 0 2.500 2.500 2.550 2.500 2.500 4,000 10,000 2.5000 2.195 2.195 2.238 2.195 2.195 4,557 2.1946 0.81%
2006-11-28 0 2.480 2.480 2.580 2.460 2.480 76,000 187,960 2.4732 2.177 2.177 2.265 2.159 2.177 86,578 2.1710 0.00%
2006-11-27 0 2.480 2.470 2.480 2.440 2.480 256,000 629,560 2.4592 2.177 2.168 2.177 2.142 2.177 291,631 2.1588 3.33%
2006-11-24 0 2.400 2.400 2.460 2.400 2.420 36,000 86,800 2.4111 2.107 2.107 2.159 2.107 2.124 41,011 2.1165 -3.23%
2006-11-23 0 2.480 2.440 2.480 2.480 2.480 12,000 29,760 2.4800 2.177 2.142 2.177 2.177 2.177 13,670 2.1770 0.00%
2006-11-22 0 2.480 2.450 2.480 2.400 2.500 48,000 117,800 2.4542 2.177 2.151 2.177 2.107 2.195 54,681 2.1543 3.33%
2006-11-21 0 2.400 2.380 2.400 2.400 2.500 460,000 1,120,120 2.4350 2.107 2.089 2.107 2.107 2.195 524,025 2.1375 -4.00%
2006-11-20 0 2.500 2.450 2.500 2.450 2.500 106,000 262,960 2.4808 2.195 2.151 2.195 2.151 2.195 120,754 2.1777 0.00%
2006-11-17 0 2.500 2.500 2.520 2.500 2.540 72,000 180,480 2.5067 2.195 2.195 2.212 2.195 2.230 82,021 2.2004 0.00%
2006-11-16 0 2.500 2.500 2.510 2.500 2.550 68,000 171,960 2.5288 2.195 2.195 2.203 2.195 2.238 77,465 2.2199 -0.40%
2006-11-15 0 2.510 2.410 2.510 2.500 2.510 40,000 100,320 2.5080 2.203 2.116 2.203 2.195 2.203 45,567 2.2016 2.87%
2006-11-14 0 2.440 2.440 2.500 2.440 2.440 4,000 9,760 2.4400 2.142 2.142 2.195 2.142 2.142 4,557 2.1419 0.00%
2006-11-13 0 2.440 2.410 2.490 2.440 2.460 28,000 68,600 2.4500 2.142 2.116 2.186 2.142 2.159 31,897 2.1507 -1.61%
2006-11-10 0 2.480 2.460 2.510 2.460 2.500 80,000 198,560 2.4820 2.177 2.159 2.203 2.159 2.195 91,135 2.1788 -0.40%
2006-11-09 0 2.490 2.490 2.510 2.490 2.600 100,000 256,120 2.5612 2.186 2.186 2.203 2.186 2.282 113,918 2.2483 0.00%
2006-11-08 0 2.490 2.400 2.490 2.490 2.690 1,700,000 4,239,280 2.4937 2.186 2.107 2.186 2.186 2.361 1,936,613 2.1890 -3.86%
2006-11-07 0 2.590 2.500 2.590 2.440 2.590 188,000 462,400 2.4596 2.274 2.195 2.274 2.142 2.274 214,167 2.1591 5.28%
2006-11-06 0 2.460 2.450 2.540 2.450 2.480 104,000 256,520 2.4665 2.159 2.151 2.230 2.151 2.177 118,475 2.1652 0.41%
2006-11-03 0 2.450 2.450 2.460 2.450 2.480 72,000 178,240 2.4756 2.151 2.151 2.159 2.151 2.177 82,021 2.1731 0.00%
2006-11-02 0 2.450 2.450 2.530 2.400 2.500 32,000 78,640 2.4575 2.151 2.151 2.221 2.107 2.195 36,454 2.1572 0.61%
2006-11-01 0 2.450 2.440 2.450 2.400 2.450 151,000 364,500 2.4139 2.138 2.129 2.138 2.094 2.138 173,068 2.1061 -0.41%
2006-10-31 0 2.460 2.460 2.500 2.400 2.450 124,000 299,720 2.4171 2.146 2.146 2.181 2.094 2.138 142,122 2.1089 -1.99%
2006-10-27 0 2.510 2.420 2.510 2.500 2.540 177,000 444,940 2.5138 2.190 2.111 2.190 2.181 2.216 202,868 2.1933 2.03%
2006-10-26 0 2.460 2.450 2.500 2.450 2.460 68,000 167,120 2.4576 2.146 2.138 2.181 2.138 2.146 77,938 2.1443 -1.99%
2006-10-25 0 2.510 2.480 2.510 2.400 2.570 208,900 521,858 2.4981 2.190 2.164 2.190 2.094 2.242 239,430 2.1796 -1.95%
2006-10-24 0 2.560 2.530 2.560 2.530 2.560 152,000 389,000 2.5592 2.234 2.207 2.234 2.207 2.234 174,214 2.2329 0.00%
2006-10-23 0 2.560 2.500 2.560 2.500 2.690 284,000 730,440 2.5720 2.234 2.181 2.234 2.181 2.347 325,505 2.2440 6.67%
2006-10-20 0 2.400 2.400 2.450 2.400 2.450 60,000 145,640 2.4273 2.094 2.094 2.138 2.094 2.138 68,769 2.1178 0.00%
2006-10-19 0 2.400 2.350 2.450 2.350 2.450 96,000 227,160 2.3663 2.094 2.050 2.138 2.050 2.138 110,030 2.0645 7.14%
2006-10-18 0 2.240 2.240 2.380 2.170 2.170 12,000 26,280 2.1900 1.954 1.954 2.077 1.893 1.893 13,754 1.9108 4.19%
2006-10-17 0 2.150 2.090 - 2.090 2.150 188,000 396,160 2.1072 1.876 1.824 - 1.824 1.876 215,475 1.8385 1.42%
2006-10-16 0 2.120 2.120 2.200 2.120 2.130 120,000 255,680 2.1307 1.850 1.850 1.919 1.850 1.858 137,537 1.8590 -0.47%
2006-10-13 0 2.130 2.110 2.170 - - 0 0 - 1.858 1.841 1.893 - - 0 - 0.00%
2006-10-12 0 2.130 2.110 2.200 2.120 2.130 24,000 51,040 2.1267 1.858 1.841 1.919 1.850 1.858 27,507 1.8555 1.43%
2006-10-11 0 2.100 2.080 2.200 2.050 2.110 60,000 125,880 2.0980 1.832 1.815 1.919 1.789 1.841 68,769 1.8305 -0.47%
2006-10-10 0 2.110 2.030 2.110 2.110 2.130 64,000 135,520 2.1175 1.841 1.771 1.841 1.841 1.858 73,353 1.8475 -0.94%
2006-10-09 0 2.130 2.120 2.140 2.130 2.160 88,000 188,200 2.1386 1.858 1.850 1.867 1.858 1.885 100,861 1.8659 -0.47%
2006-10-06 0 2.140 2.100 2.180 2.100 2.140 44,000 93,240 2.1191 1.867 1.832 1.902 1.832 1.867 50,430 1.8489 -2.28%
2006-10-05 0 2.190 2.060 2.190 2.050 2.190 40,000 84,800 2.1200 1.911 1.797 1.911 1.789 1.911 45,846 1.8497 2.34%
2006-10-04 0 2.140 2.140 2.150 2.050 2.140 108,000 227,640 2.1078 1.867 1.867 1.876 1.789 1.867 123,784 1.8390 0.00%
2006-10-03 0 2.140 2.100 2.140 2.050 2.140 36,000 75,760 2.1044 1.867 1.832 1.867 1.789 1.867 41,261 1.8361 -2.73%
2006-09-29 0 2.200 2.150 2.200 2.030 2.200 264,000 577,320 2.1868 1.919 1.876 1.919 1.771 1.919 302,582 1.9080 0.00%
2006-09-28 0 2.200 2.160 2.200 2.200 2.280 220,000 491,160 2.2325 1.919 1.885 1.919 1.919 1.989 252,152 1.9479 -1.35%
2006-09-27 0 2.230 2.200 2.230 2.210 2.250 105,000 234,130 2.2298 1.946 1.919 1.946 1.928 1.963 120,345 1.9455 -1.33%
2006-09-26 0 2.260 2.210 2.280 2.260 2.300 88,000 201,480 2.2895 1.972 1.928 1.989 1.972 2.007 100,861 1.9976 -0.88%
2006-09-25 0 2.280 2.280 2.420 2.260 2.300 40,000 91,200 2.2800 1.989 1.989 2.111 1.972 2.007 45,846 1.9893 0.88%
2006-09-22 0 2.260 2.260 2.350 2.260 2.350 44,000 102,320 2.3255 1.972 1.972 2.050 1.972 2.050 50,430 2.0289 -3.83%
2006-09-21 0 2.350 2.300 2.430 - - 0 0 - 2.050 2.007 2.120 - - 0 - 0.00%
2006-09-20 0 2.350 2.290 2.380 2.350 2.380 100,000 236,000 2.3600 2.050 1.998 2.077 2.050 2.077 114,615 2.0591 -4.47%
2006-09-19 0 2.460 2.380 2.460 2.460 2.460 4,000 9,840 2.4600 2.146 2.077 2.146 2.146 2.146 4,585 2.1463 0.41%
2006-09-18 0 2.450 2.360 2.450 2.450 2.450 12,000 29,200 2.4333 2.138 2.059 2.138 2.138 2.138 13,754 2.1231 0.00%
2006-09-15 0 2.450 2.360 2.450 2.450 2.450 4,000 9,800 2.4500 2.138 2.059 2.138 2.138 2.138 4,585 2.1376 0.82%
2006-09-14 0 2.430 2.380 2.500 2.420 2.430 52,000 126,280 2.4285 2.120 2.077 2.181 2.111 2.120 59,600 2.1188 2.10%
2006-09-13 0 2.380 2.380 2.400 2.380 2.400 108,000 257,120 2.3807 2.077 2.077 2.094 2.077 2.094 123,784 2.0772 0.00%
2006-09-12 0 2.380 2.380 2.450 2.310 2.380 128,000 303,240 2.3691 2.077 2.077 2.138 2.015 2.077 146,707 2.0670 -4.03%
2006-09-11 0 2.480 2.480 2.500 2.480 2.500 600,000 1,497,200 2.4953 2.164 2.164 2.181 2.164 2.181 687,687 2.1772 -0.80%
2006-09-08 0 2.500 2.400 2.500 2.470 2.500 544,000 1,357,920 2.4962 2.181 2.094 2.181 2.155 2.181 623,503 2.1779 1.63%
2006-09-07 0 2.460 2.400 2.490 2.450 2.460 140,000 343,600 2.4543 2.146 2.094 2.172 2.138 2.146 160,460 2.1413 0.41%
2006-09-06 0 2.450 2.400 2.460 2.450 2.450 24,000 58,800 2.4500 2.138 2.094 2.146 2.138 2.138 27,507 2.1376 -0.41%
2006-09-05 0 2.460 2.390 2.480 2.380 2.460 32,000 78,080 2.4400 2.146 2.085 2.164 2.077 2.146 36,677 2.1289 0.82%
2006-09-04 0 2.440 2.400 2.450 2.400 2.480 112,000 275,720 2.4618 2.129 2.094 2.138 2.094 2.164 128,368 2.1479 -1.61%
2006-09-01 0 2.480 2.450 2.480 2.450 2.480 88,000 217,040 2.4664 2.164 2.138 2.164 2.138 2.164 100,861 2.1519 3.33%
2006-08-31 0 2.400 2.400 2.440 2.400 2.500 81,000 199,380 2.4615 2.094 2.094 2.129 2.094 2.181 92,838 2.1476 -1.64%
2006-08-30 0 2.440 2.430 2.460 2.440 2.490 324,000 795,920 2.4565 2.129 2.120 2.146 2.129 2.172 371,351 2.1433 0.00%
2006-08-29 0 2.440 2.420 2.450 2.440 2.460 172,000 420,960 2.4474 2.129 2.111 2.138 2.129 2.146 197,137 2.1354 0.83%
2006-08-28 0 2.420 2.300 2.460 2.400 2.420 32,000 76,960 2.4050 2.111 2.007 2.146 2.094 2.111 36,677 2.0983 1.68%
2006-08-25 0 2.380 2.300 2.400 2.300 2.380 164,000 380,080 2.3176 2.077 2.007 2.094 2.007 2.077 187,968 2.0220 4.85%
2006-08-24 0 2.270 2.270 2.320 2.260 2.270 28,000 63,400 2.2643 1.981 1.981 2.024 1.972 1.981 32,092 1.9756 0.44%
2006-08-23 0 2.260 2.260 2.320 2.260 2.270 28,000 63,320 2.2614 1.972 1.972 2.024 1.972 1.981 32,092 1.9731 0.44%
2006-08-22 0 2.250 2.250 2.350 2.250 2.260 100,000 225,040 2.2504 1.963 1.963 2.050 1.963 1.972 114,615 1.9635 0.00%
2006-08-21 0 2.250 2.250 2.280 2.250 2.320 88,000 200,960 2.2836 1.963 1.963 1.989 1.963 2.024 100,861 1.9924 -2.60%
2006-08-18 0 2.310 2.310 2.350 2.310 2.360 130,000 302,960 2.3305 2.015 2.015 2.050 2.015 2.059 148,999 2.0333 -2.12%
2006-08-17 0 2.360 2.360 2.420 2.350 2.450 40,000 95,920 2.3980 2.059 2.059 2.111 2.050 2.138 45,846 2.0922 -1.67%
2006-08-16 0 2.400 2.400 2.440 2.400 2.470 148,000 360,640 2.4368 2.094 2.094 2.129 2.094 2.155 169,629 2.1260 -2.44%
2006-08-15 0 2.460 2.460 2.470 2.460 2.500 236,000 587,680 2.4902 2.146 2.146 2.155 2.146 2.181 270,490 2.1726 -1.60%
2006-08-14 0 2.500 2.500 2.530 2.490 2.520 112,000 280,760 2.5068 2.181 2.181 2.207 2.172 2.199 128,368 2.1871 0.00%
2006-08-11 0 2.500 2.490 2.510 2.500 2.510 220,000 550,440 2.5020 2.181 2.172 2.190 2.181 2.190 252,152 2.1830 -0.40%
2006-08-10 0 2.510 2.500 2.520 2.500 2.510 56,000 140,480 2.5086 2.190 2.181 2.199 2.181 2.190 64,184 2.1887 0.40%
2006-08-09 0 2.500 2.500 2.510 2.480 2.500 254,000 630,220 2.4812 2.181 2.181 2.190 2.164 2.181 291,121 2.1648 0.00%
2006-08-08 0 2.500 2.500 2.520 2.500 2.500 92,000 230,000 2.5000 2.181 2.181 2.199 2.181 2.181 105,445 2.1812 0.00%
2006-08-07 0 2.500 2.460 2.510 2.490 2.520 220,000 549,080 2.4958 2.181 2.146 2.190 2.172 2.199 252,152 2.1776 0.00%
2006-08-04 0 2.500 2.500 2.510 2.490 2.520 224,000 560,760 2.5034 2.181 2.181 2.190 2.172 2.199 256,737 2.1842 0.40%
2006-08-03 0 2.490 2.470 2.500 2.480 2.490 140,000 348,400 2.4886 2.172 2.155 2.181 2.164 2.172 160,460 2.1713 0.40%
2006-08-02 0 2.480 2.470 2.480 2.460 2.480 57,000 141,280 2.4786 2.164 2.155 2.164 2.146 2.164 65,330 2.1626 1.22%
2006-08-01 0 2.450 2.450 2.480 2.440 2.490 396,000 972,400 2.4556 2.138 2.138 2.164 2.129 2.172 453,873 2.1424 -1.61%
2006-07-31 0 2.490 2.470 2.490 2.460 2.490 80,000 198,440 2.4805 2.172 2.155 2.172 2.146 2.172 91,692 2.1642 2.47%
2006-07-28 0 2.430 2.400 2.450 2.380 2.430 268,000 641,080 2.3921 2.120 2.094 2.138 2.077 2.120 307,167 2.0871 0.00%
2006-07-27 0 2.430 2.430 2.460 2.430 2.450 472,000 1,155,200 2.4475 2.120 2.120 2.146 2.120 2.138 540,981 2.1354 -1.22%
2006-07-26 0 2.460 2.460 2.480 2.450 2.480 172,000 422,880 2.4586 2.146 2.146 2.164 2.138 2.164 197,137 2.1451 0.41%
2006-07-25 0 2.450 2.450 2.480 2.450 2.500 452,000 1,111,440 2.4589 2.138 2.138 2.164 2.138 2.181 518,058 2.1454 -2.00%
2006-07-24 0 2.500 2.450 2.500 2.420 2.500 204,000 500,520 2.4535 2.181 2.138 2.181 2.111 2.181 233,814 2.1407 0.00%
2006-07-21 0 2.500 2.450 2.500 2.375 2.525 560,000 1,381,100 2.4663 2.181 2.138 2.181 2.072 2.203 641,841 2.1518 6.38%
2006-07-20 0 2.350 2.350 2.375 2.350 2.450 124,000 293,100 2.3637 2.050 2.050 2.072 2.050 2.138 142,122 2.0623 -2.08%
2006-07-19 0 2.400 2.350 2.400 2.300 2.425 192,000 453,400 2.3615 2.094 2.050 2.094 2.007 2.116 220,060 2.0603 5.49%
2006-07-18 0 2.275 2.250 2.325 2.175 2.300 356,000 803,200 2.2562 1.985 1.963 2.029 1.898 2.007 408,028 1.9685 2.25%
2006-07-17 0 2.225 2.225 2.250 2.200 2.250 144,000 319,100 2.2160 1.941 1.941 1.963 1.919 1.963 165,045 1.9334 3.49%
2006-07-14 0 2.150 2.150 2.200 2.100 2.150 476,000 1,014,200 2.1307 1.876 1.876 1.919 1.832 1.876 545,565 1.8590 -2.27%
2006-07-13 0 2.200 2.200 2.225 2.050 2.225 752,000 1,622,400 2.1574 1.919 1.919 1.941 1.789 1.941 861,901 1.8824 4.76%
2006-07-12 0 2.100 2.050 2.150 2.100 2.150 172,000 362,400 2.1070 1.832 1.789 1.876 1.832 1.876 197,137 1.8383 0.00%
2006-07-11 0 2.100 2.025 2.100 1.990 2.150 356,000 726,140 2.0397 1.832 1.767 1.832 1.736 1.876 408,028 1.7796 5.00%
2006-07-10 0 2.000 1.970 2.025 1.800 2.050 1,552,000 3,101,900 1.9986 1.745 1.719 1.767 1.570 1.789 1,778,817 1.7438 -1.23%
2006-07-07 0 2.025 2.000 2.025 1.990 2.025 720,000 1,442,840 2.0039 1.767 1.745 1.767 1.736 1.767 825,225 1.7484 2.79%
2006-07-06 0 1.970 1.900 1.980 1.970 2.000 732,000 1,456,700 1.9900 1.719 1.658 1.728 1.719 1.745 838,978 1.7363 -1.50%
2006-07-05 0 2.000 1.800 2.000 2.000 2.000 5,204,000 10,408,000 2.0000 1.745 1.570 1.745 1.745 1.745 5,964,540 1.7450 -1.23%
2006-07-04 0 2.025 2.000 2.025 2.000 2.050 184,000 372,800 2.0261 1.767 1.745 1.767 1.745 1.789 210,891 1.7677 -1.22%
2006-07-03 0 2.050 2.050 2.100 1.900 2.050 12,492,000 23,822,280 1.9070 1.789 1.789 1.832 1.658 1.789 14,317,646 1.6638 7.89%
2006-06-30 0 1.900 1.870 1.900 1.870 1.950 12,000 22,880 1.9067 1.658 1.632 1.658 1.632 1.701 13,754 1.6635 -5.00%
2006-06-29 0 2.000 1.850 2.000 1.900 2.000 12,000 23,600 1.9667 1.745 1.614 1.745 1.658 1.745 13,754 1.7159 11.73%
2006-06-28 0 1.790 1.790 1.900 1.750 1.810 96,000 171,200 1.7833 1.562 1.562 1.658 1.527 1.579 110,030 1.5559 2.29%
2006-06-27 0 1.750 1.750 1.800 1.750 1.760 96,000 168,720 1.7575 1.527 1.527 1.570 1.527 1.536 110,030 1.5334 -1.69%
2006-06-26 0 1.780 1.750 1.780 1.780 1.780 20,000 35,600 1.7800 1.553 1.527 1.553 1.553 1.553 22,923 1.5530 -1.11%
2006-06-23 0 1.800 1.770 1.800 1.770 1.800 82,500 147,900 1.7927 1.570 1.544 1.570 1.544 1.570 94,557 1.5641 0.00%
2006-06-22 0 1.800 1.760 1.830 1.780 1.800 28,000 50,320 1.7971 1.570 1.536 1.597 1.553 1.570 32,092 1.5680 1.12%
2006-06-21 0 1.780 1.750 1.800 1.750 1.770 2,468,000 4,439,560 1.7988 1.553 1.527 1.570 1.527 1.544 2,828,686 1.5695 -1.11%
2006-06-20 0 1.800 1.770 1.800 - - 0 0 - 1.570 1.544 1.570 - - 0 - 0.00%
2006-06-19 0 1.800 1.760 1.940 1.760 1.800 132,000 236,040 1.7882 1.570 1.536 1.693 1.536 1.570 151,291 1.5602 0.00%
2006-06-16 0 1.800 1.800 1.880 - - 0 0 - 1.570 1.570 1.640 - - 0 - 0.00%
2006-06-15 0 1.800 1.800 1.850 1.700 1.800 100,000 175,360 1.7536 1.570 1.570 1.614 1.483 1.570 114,615 1.5300 0.00%
2006-06-14 0 1.800 1.760 1.850 1.800 1.800 4,000 7,200 1.8000 1.570 1.536 1.614 1.570 1.570 4,585 1.5705 0.00%
2006-06-13 0 1.800 1.650 1.800 1.850 1.870 116,000 214,920 1.8528 1.570 1.440 1.570 1.614 1.632 132,953 1.6165 -5.76%
2006-06-12 0 1.910 1.900 1.910 1.850 1.920 28,000 52,760 1.8843 1.666 1.658 1.666 1.614 1.675 32,092 1.6440 2.14%
2006-06-09 0 1.870 1.870 1.910 1.810 2.000 428,000 839,200 1.9607 1.632 1.632 1.666 1.579 1.745 490,550 1.7107 -10.95%
2006-06-08 0 2.100 2.000 2.100 2.125 2.125 84,000 178,500 2.1250 1.832 1.745 1.832 1.854 1.854 96,276 1.8540 -2.33%
2006-06-07 0 2.150 2.100 2.175 2.150 2.175 280,000 607,700 2.1704 1.876 1.832 1.898 1.876 1.898 320,921 1.8936 1.18%
2006-06-06 0 2.125 2.125 2.150 2.125 2.125 20,000 42,500 2.1250 1.854 1.854 1.876 1.854 1.854 22,923 1.8540 1.19%
2006-06-05 0 2.100 2.100 2.125 - - 0 0 - 1.832 1.832 1.854 - - 0 - 0.00%
2006-06-02 0 2.100 2.075 2.150 2.050 2.100 52,000 109,000 2.0962 1.832 1.810 1.876 1.789 1.832 59,600 1.8289 2.44%
2006-06-01 0 2.050 2.050 2.100 2.025 2.050 5,024,000 10,049,100 2.0002 1.789 1.789 1.832 1.767 1.789 5,758,233 1.7452 1.23%
2006-05-30 0 2.025 2.025 2.100 2.000 2.050 104,000 212,900 2.0471 1.767 1.767 1.832 1.745 1.789 119,199 1.7861 1.25%
2006-05-29 0 2.000 1.970 2.000 2.000 2.000 36,000 72,000 2.0000 1.745 1.719 1.745 1.745 1.745 41,261 1.7450 0.00%
2006-05-26 0 2.000 1.950 2.000 2.000 2.000 16,000 32,000 2.0000 1.745 1.701 1.745 1.745 1.745 18,338 1.7450 0.00%
2006-05-25 0 2.000 1.880 2.000 2.150 2.150 16,000 34,400 2.1500 1.745 1.640 1.745 1.876 1.876 18,338 1.8759 4.17%
2006-05-24 0 1.920 1.920 1.990 1.900 1.960 76,000 145,440 1.9137 1.675 1.675 1.736 1.658 1.710 87,107 1.6697 -4.00%
2006-05-23 0 2.000 1.960 2.000 1.920 2.000 248,000 493,520 1.9900 1.745 1.710 1.745 1.675 1.745 284,244 1.7363 -4.76%
2006-05-22 0 2.100 2.000 2.150 2.100 2.200 320,000 697,200 2.1788 1.832 1.745 1.876 1.832 1.919 366,766 1.9009 -6.67%
2006-05-19 0 2.250 2.250 2.300 2.250 2.300 8,000 18,200 2.2750 1.963 1.963 2.007 1.963 2.007 9,169 1.9849 -2.17%
2006-05-18 0 2.300 2.250 2.300 2.300 2.300 40,000 92,000 2.3000 2.007 1.963 2.007 2.007 2.007 45,846 2.0067 0.00%
2006-05-17 0 2.300 2.250 2.300 2.300 2.300 552,000 1,269,600 2.3000 2.007 1.963 2.007 2.007 2.007 632,672 2.0067 3.37%
2006-05-16 0 2.225 2.225 2.300 2.200 2.350 172,000 394,800 2.2953 1.941 1.941 2.007 1.919 2.050 197,137 2.0027 -3.26%
2006-05-15 0 2.300 2.300 2.325 2.300 2.400 5,682,000 13,604,300 2.3943 2.007 2.007 2.029 2.007 2.094 6,512,397 2.0890 -4.17%
2006-05-12 0 2.400 2.375 2.425 2.325 2.400 260,000 621,500 2.3904 2.094 2.072 2.116 2.029 2.094 297,998 2.0856 4.35%
2006-05-11 0 2.300 2.300 2.350 2.300 2.350 48,000 111,800 2.3292 2.007 2.007 2.050 2.007 2.050 55,015 2.0322 -2.13%
2006-05-10 0 2.350 2.350 2.500 2.350 2.375 44,000 104,200 2.3682 2.050 2.050 2.181 2.050 2.072 50,430 2.0662 0.00%
2006-05-09 0 2.350 2.325 2.425 2.300 2.350 92,000 215,600 2.3435 2.050 2.029 2.116 2.007 2.050 105,445 2.0447 -6.00%
2006-05-08 0 2.500 2.450 2.500 2.450 2.600 308,000 780,200 2.5331 2.181 2.138 2.181 2.138 2.268 353,013 2.2101 6.38%
2006-05-04 0 2.350 2.350 2.450 2.350 2.475 104,000 254,700 2.4490 2.050 2.050 2.138 2.050 2.159 119,199 2.1368 -4.08%
2006-05-03 0 2.450 2.375 2.450 2.425 2.500 240,000 597,100 2.4879 2.138 2.072 2.138 2.116 2.181 275,075 2.1707 5.38%
2006-05-02 0 2.325 2.325 - 2.325 2.450 828,000 1,966,600 2.3751 2.029 2.029 - 2.029 2.138 949,008 2.0723 0.00%
2006-04-28 0 2.325 2.300 2.325 2.300 2.325 116,000 268,700 2.3164 2.029 2.007 2.029 2.007 2.029 132,953 2.0210 -1.06%
2006-04-27 0 2.350 2.325 2.425 2.350 2.425 280,000 663,400 2.3693 2.050 2.029 2.116 2.050 2.116 320,921 2.0672 -3.09%
2006-04-26 0 2.425 2.400 2.425 2.425 2.500 218,000 536,500 2.4610 2.116 2.094 2.116 2.116 2.181 249,860 2.1472 -2.02%
2006-04-25 0 2.475 2.450 2.475 2.450 2.500 308,000 764,800 2.4831 2.159 2.138 2.159 2.138 2.181 353,013 2.1665 2.06%
2006-04-24 0 2.425 2.425 2.500 2.425 2.600 1,564,000 3,979,250 2.5443 2.116 2.116 2.181 2.116 2.268 1,792,571 2.2199 -3.00%
2006-04-21 0 2.500 2.450 2.550 2.250 2.500 286,000 683,600 2.3902 2.181 2.138 2.225 1.963 2.181 327,798 2.0854 11.11%
2006-04-20 0 2.250 2.150 2.275 2.150 2.250 170,000 366,300 2.1547 1.963 1.876 1.985 1.876 1.963 194,845 1.8800 4.65%
2006-04-19 0 2.150 2.150 2.275 2.150 2.300 710,000 1,573,150 2.2157 1.876 1.876 1.985 1.876 2.007 813,763 1.9332 -1.15%
2006-04-18 0 2.175 2.150 2.175 2.150 2.175 584,000 1,269,900 2.1745 1.898 1.876 1.898 1.876 1.898 669,349 1.8972 0.00%
2006-04-13 0 2.175 2.150 2.200 2.175 2.225 368,000 809,100 2.1986 1.898 1.876 1.919 1.898 1.941 421,781 1.9183 1.16%
2006-04-12 0 2.150 2.100 2.175 2.100 2.350 1,092,000 2,369,900 2.1702 1.876 1.832 1.898 1.832 2.050 1,251,591 1.8935 -2.27%
2006-04-11 0 2.200 2.175 2.250 2.200 2.300 276,000 621,400 2.2514 1.919 1.898 1.963 1.919 2.007 316,336 1.9644 2.33%
2006-04-10 0 2.150 2.150 2.250 2.150 2.500 320,000 718,300 2.2447 1.876 1.876 1.963 1.876 2.181 366,766 1.9585 -7.87%
2006-04-07 0 2.350 2.300 2.375 2.150 2.400 436,000 1,024,100 2.3489 2.036 1.993 2.058 1.863 2.079 503,244 2.0350 17.50%
2006-04-06 0 2.000 1.950 - 1.850 2.000 924,000 1,752,480 1.8966 1.733 1.689 - 1.603 1.733 1,066,508 1.6432 11.11%
2006-04-04 0 1.800 1.760 1.870 1.800 1.880 104,000 189,360 1.8208 1.559 1.525 1.620 1.559 1.629 120,040 1.5775 -2.17%
2006-04-03 0 1.840 1.840 1.880 - - 0 0 - 1.594 1.594 1.629 - - 0 - 0.55%
2006-03-31 0 1.830 1.790 1.800 1.830 1.830 68,000 124,440 1.8300 1.585 1.551 1.559 1.585 1.585 78,488 1.5855 0.00%
2006-03-30 0 1.830 1.810 1.840 1.830 1.890 112,000 211,440 1.8879 1.585 1.568 1.594 1.585 1.637 129,274 1.6356 -3.17%
2006-03-29 0 1.890 1.830 1.890 1.890 1.890 4,000 7,560 1.8900 1.637 1.585 1.637 1.637 1.637 4,617 1.6375 2.16%
2006-03-28 0 1.850 1.810 1.890 1.810 1.850 1,060,000 1,958,240 1.8474 1.603 1.568 1.637 1.568 1.603 1,223,483 1.6005 3.35%
2006-03-27 0 1.790 1.790 1.850 1.790 1.800 288,000 517,400 1.7965 1.551 1.551 1.603 1.551 1.559 332,418 1.5565 -0.56%
2006-03-24 0 1.800 1.780 1.800 1.780 1.800 592,000 1,055,120 1.7823 1.559 1.542 1.559 1.542 1.559 683,304 1.5441 1.69%
2006-03-23 0 1.770 1.770 1.800 1.770 1.850 804,000 1,439,200 1.7900 1.533 1.533 1.559 1.533 1.603 928,000 1.5509 -2.75%
2006-03-22 0 1.820 1.810 1.860 1.820 1.860 972,000 1,784,480 1.8359 1.577 1.568 1.611 1.577 1.611 1,121,911 1.5906 -1.62%
2006-03-21 0 1.850 - 1.860 - - 20,000 36,200 1.8100 1.603 - 1.611 - - 23,085 1.5681 0.00%
2006-03-20 0 1.850 1.850 1.880 1.840 1.900 68,000 126,760 1.8641 1.603 1.603 1.629 1.594 1.646 78,488 1.6150 -2.63%
2006-03-17 0 1.900 1.850 1.900 - - 0 0 - 1.646 1.603 1.646 - - 0 - 0.00%
2006-03-16 0 1.900 1.880 1.930 1.890 1.900 60,000 113,600 1.8933 1.646 1.629 1.672 1.637 1.646 69,254 1.6403 2.15%
2006-03-15 0 1.860 1.860 1.890 1.800 1.890 76,000 142,080 1.8695 1.611 1.611 1.637 1.559 1.637 87,721 1.6197 -1.59%
2006-03-14 0 1.890 1.880 1.920 1.880 1.890 76,000 143,080 1.8826 1.637 1.629 1.663 1.629 1.637 87,721 1.6311 1.61%
2006-03-13 0 1.860 1.840 1.870 1.840 1.860 572,000 1,057,320 1.8485 1.611 1.594 1.620 1.594 1.611 660,219 1.6015 1.09%
2006-03-10 0 1.840 1.720 1.840 1.850 1.850 24,000 44,400 1.8500 1.594 1.490 1.594 1.603 1.603 27,702 1.6028 0.00%
2006-03-09 0 1.840 1.820 1.850 1.820 1.840 148,000 271,280 1.8330 1.594 1.577 1.603 1.577 1.594 170,826 1.5880 1.10%
2006-03-08 0 1.820 1.780 1.820 1.780 1.820 164,000 294,160 1.7937 1.577 1.542 1.577 1.542 1.577 189,294 1.5540 0.55%
2006-03-07 0 1.810 1.810 1.850 1.500 1.840 348,000 609,520 1.7515 1.568 1.568 1.603 1.300 1.594 401,672 1.5175 0.56%
2006-03-06 0 1.800 1.650 1.800 1.770 1.800 32,000 57,000 1.7813 1.559 1.430 1.559 1.533 1.559 36,935 1.5432 1.69%
2006-03-03 0 1.770 1.700 1.770 1.770 1.770 32,000 56,640 1.7700 1.533 1.473 1.533 1.533 1.533 36,935 1.5335 -1.67%
2006-03-02 0 1.800 1.800 1.930 1.790 1.800 16,000 28,680 1.7925 1.559 1.559 1.672 1.551 1.559 18,468 1.5530 0.56%
2006-03-01 0 1.790 1.710 1.850 1.790 1.800 1,028,000 1,850,200 1.7998 1.551 1.482 1.603 1.551 1.559 1,186,548 1.5593 1.70%
2006-02-28 0 1.760 1.750 1.800 1.760 1.760 48,000 84,480 1.7600 1.525 1.516 1.559 1.525 1.525 55,403 1.5248 -4.86%
2006-02-27 0 1.850 - 1.860 - - 0 0 - 1.603 - 1.611 - - 0 - 0.00%
2006-02-24 0 1.850 1.760 1.880 1.850 1.850 68,000 125,800 1.8500 1.603 1.525 1.629 1.603 1.603 78,488 1.6028 0.00%
2006-02-23 0 1.850 1.800 1.880 1.850 1.860 52,000 96,440 1.8546 1.603 1.559 1.629 1.603 1.611 60,020 1.6068 -3.14%
2006-02-22 0 1.910 1.870 1.930 1.910 1.910 40,000 76,400 1.9100 1.655 1.620 1.672 1.655 1.655 46,169 1.6548 1.06%
2006-02-21 0 1.890 1.850 1.900 1.850 1.890 20,000 37,480 1.8740 1.637 1.603 1.646 1.603 1.637 23,085 1.6236 2.16%
2006-02-20 0 1.850 1.850 1.900 1.850 1.900 88,000 163,800 1.8614 1.603 1.603 1.646 1.603 1.646 101,572 1.6126 -2.63%
2006-02-17 0 1.900 1.800 1.900 1.910 1.920 40,000 76,600 1.9150 1.646 1.559 1.646 1.655 1.663 46,169 1.6591 -1.04%
2006-02-16 0 1.920 1.910 1.950 1.920 1.930 228,000 438,160 1.9218 1.663 1.655 1.689 1.663 1.672 263,164 1.6650 0.00%
2006-02-15 0 1.920 1.910 1.930 1.920 1.960 190,470 368,081 1.9325 1.663 1.655 1.672 1.663 1.698 219,846 1.6743 0.52%
2006-02-14 0 1.910 1.910 1.930 1.900 1.920 1,308,000 2,495,280 1.9077 1.655 1.655 1.672 1.646 1.663 1,509,732 1.6528 1.06%
2006-02-13 0 1.890 1.890 1.900 1.880 1.900 816,000 1,539,200 1.8863 1.637 1.637 1.646 1.629 1.646 941,851 1.6342 0.53%
2006-02-10 0 1.880 1.880 1.920 1.870 1.950 1,829,600 3,469,416 1.8963 1.629 1.629 1.663 1.620 1.689 2,111,778 1.6429 -2.08%
2006-02-09 0 1.920 1.920 1.950 1.850 1.920 732,000 1,378,560 1.8833 1.663 1.663 1.689 1.603 1.663 844,896 1.6316 4.35%
2006-02-08 0 1.840 1.840 1.890 1.800 1.880 2,452,000 4,491,480 1.8318 1.594 1.594 1.637 1.559 1.629 2,830,170 1.5870 1.66%
2006-02-07 0 1.810 1.810 1.850 1.730 1.900 2,284,000 4,119,840 1.8038 1.568 1.568 1.603 1.499 1.646 2,636,260 1.5628 9.70%
2006-02-06 0 1.650 1.650 1.670 1.580 1.670 1,656,000 2,731,520 1.6495 1.430 1.430 1.447 1.369 1.447 1,911,404 1.4291 4.43%
2006-02-03 0 1.580 1.540 1.580 1.530 1.580 816,000 1,259,920 1.5440 1.369 1.334 1.369 1.326 1.369 941,851 1.3377 3.27%
2006-02-02 0 1.530 1.530 1.550 1.500 1.550 500,000 762,640 1.5253 1.326 1.326 1.343 1.300 1.343 577,115 1.3215 0.66%
2006-02-01 0 1.520 1.520 1.600 1.500 1.600 24,000 38,000 1.5833 1.317 1.317 1.386 1.300 1.386 27,702 1.3718 -2.56%
2006-01-27 0 1.560 1.560 1.590 1.560 1.600 504,000 796,200 1.5798 1.352 1.352 1.378 1.352 1.386 581,732 1.3687 0.65%
2006-01-26 0 1.550 1.550 1.600 1.480 1.560 270,000 411,000 1.5222 1.343 1.343 1.386 1.282 1.352 311,642 1.3188 4.73%
2006-01-25 0 1.480 1.480 1.500 1.440 1.550 432,000 628,520 1.4549 1.282 1.282 1.300 1.248 1.343 498,627 1.2605 0.00%
2006-01-24 0 1.480 1.470 1.480 1.420 1.550 1,616,000 2,402,200 1.4865 1.282 1.274 1.282 1.230 1.343 1,865,234 1.2879 4.96%
2006-01-23 0 1.410 1.410 1.420 1.410 1.410 164,000 231,040 1.4088 1.222 1.222 1.230 1.222 1.222 189,294 1.2205 1.44%
2006-01-20 0 1.390 1.380 1.400 1.380 1.400 616,000 851,920 1.3830 1.204 1.196 1.213 1.196 1.213 711,005 1.1982 0.72%
2006-01-19 0 1.380 1.380 1.410 1.380 1.450 512,000 713,280 1.3931 1.196 1.196 1.222 1.196 1.256 590,965 1.2070 0.00%
2006-01-18 0 1.380 1.360 1.420 1.300 1.400 120,000 163,840 1.3653 1.196 1.178 1.230 1.126 1.213 138,508 1.1829 -1.43%
2006-01-17 0 1.400 1.280 1.400 1.400 1.400 16,000 22,400 1.4000 1.213 1.109 1.213 1.213 1.213 18,468 1.2129 6.87%
2006-01-16 0 1.310 1.280 1.400 1.310 1.310 4,000 5,240 1.3100 1.135 1.109 1.213 1.135 1.135 4,617 1.1350 6.50%
2006-01-13 0 1.230 1.230 1.300 1.230 1.310 1,588,000 2,063,000 1.2991 1.066 1.066 1.126 1.066 1.135 1,832,916 1.1255 -6.11%
2006-01-12 0 1.310 1.310 1.330 1.310 1.330 808,000 1,064,480 1.3174 1.135 1.135 1.152 1.135 1.152 932,617 1.1414 -0.76%
2006-01-11 0 1.320 1.280 1.330 1.320 1.330 40,000 52,920 1.3230 1.144 1.109 1.152 1.144 1.152 46,169 1.1462 0.00%
2006-01-10 0 1.320 1.250 1.350 - - 0 0 - 1.144 1.083 1.170 - - 0 - 0.00%
2006-01-09 0 1.320 1.220 1.340 1.280 1.320 152,000 199,840 1.3147 1.144 1.057 1.161 1.109 1.144 175,443 1.1391 0.00%
2006-01-06 0 1.320 1.290 1.350 1.320 1.320 23,000 30,210 1.3135 1.144 1.118 1.170 1.144 1.144 26,547 1.1380 -2.22%
2006-01-05 0 1.350 1.320 1.350 1.350 1.350 120,000 162,000 1.3500 1.170 1.144 1.170 1.170 1.170 138,508 1.1696 0.00%
2006-01-04 0 1.350 1.310 1.350 1.350 1.350 4,000 5,400 1.3500 1.170 1.135 1.170 1.170 1.170 4,617 1.1696 0.00%
2006-01-03 0 1.350 1.320 1.350 1.300 1.350 192,000 254,200 1.3240 1.170 1.144 1.170 1.126 1.170 221,612 1.1470 0.00%
2005-12-30 0 1.350 1.350 1.400 1.350 1.350 200,000 270,000 1.3500 1.170 1.170 1.213 1.170 1.170 230,846 1.1696 -3.57%
2005-12-29 0 1.400 1.300 1.400 - - 140,000 195,580 1.3970 1.213 1.126 1.213 - - 161,592 1.2103 0.00%
2005-12-28 0 1.400 1.360 1.400 1.330 1.400 1,136,000 1,570,040 1.3821 1.213 1.178 1.213 1.152 1.213 1,311,204 1.1974 4.48%
2005-12-23 0 1.340 1.330 1.400 - - 0 0 - 1.161 1.152 1.213 - - 0 - 0.00%
2005-12-22 0 1.340 1.320 1.400 1.300 1.350 48,000 63,400 1.3208 1.161 1.144 1.213 1.126 1.170 55,403 1.1443 -3.60%
2005-12-21 0 1.390 1.350 1.410 1.390 1.420 1,550,000 2,185,740 1.4102 1.204 1.170 1.222 1.204 1.230 1,789,055 1.2217 -2.11%
2005-12-20 0 1.420 1.390 1.420 1.420 1.420 328,000 465,760 1.4200 1.230 1.204 1.230 1.230 1.230 378,587 1.2303 0.00%
2005-12-19 0 1.420 1.340 1.420 1.420 1.450 116,000 165,800 1.4293 1.230 1.161 1.230 1.230 1.256 133,891 1.2383 0.00%
2005-12-16 0 1.420 1.300 1.430 1.420 1.450 96,000 136,640 1.4233 1.230 1.126 1.239 1.230 1.256 110,806 1.2331 -1.39%
2005-12-15 0 1.440 1.380 1.440 1.440 1.450 160,000 230,720 1.4420 1.248 1.196 1.248 1.248 1.256 184,677 1.2493 1.41%
2005-12-14 0 1.420 1.400 1.440 - - 0 0 - 1.230 1.213 1.248 - - 0 - 0.00%
2005-12-13 0 1.420 1.330 1.420 1.310 1.440 200,000 282,320 1.4116 1.230 1.152 1.230 1.135 1.248 230,846 1.2230 0.00%
2005-12-12 0 1.420 1.310 1.420 1.420 1.420 68,000 96,560 1.4200 1.230 1.135 1.230 1.230 1.230 78,488 1.2303 2.90%
2005-12-09 0 1.380 1.320 1.380 1.380 1.380 80,000 110,400 1.3800 1.196 1.144 1.196 1.196 1.196 92,338 1.1956 1.47%
2005-12-08 0 1.360 1.360 1.380 1.360 1.420 116,000 162,320 1.3993 1.178 1.178 1.196 1.178 1.230 133,891 1.2123 -0.73%
2005-12-07 0 1.370 1.350 1.390 1.370 1.390 464,000 643,040 1.3859 1.187 1.170 1.204 1.187 1.204 535,562 1.2007 -2.84%
2005-12-06 0 1.410 1.390 1.410 1.400 1.420 116,000 163,760 1.4117 1.222 1.204 1.222 1.213 1.230 133,891 1.2231 -2.08%
2005-12-05 0 1.440 1.390 1.440 - - 0 0 - 1.248 1.204 1.248 - - 0 - -2.04%
2005-12-02 0 1.470 1.390 1.470 1.400 1.540 432,000 632,000 1.4630 1.274 1.204 1.274 1.213 1.334 498,627 1.2675 5.00%
2005-12-01 0 1.400 1.330 1.400 1.400 1.450 164,000 232,400 1.4171 1.213 1.152 1.213 1.213 1.256 189,294 1.2277 0.72%
2005-11-30 0 1.390 1.310 1.400 1.390 1.420 236,000 331,240 1.4036 1.204 1.135 1.213 1.204 1.230 272,398 1.2160 0.00%
2005-11-29 0 1.390 1.350 1.390 1.390 1.400 396,000 551,400 1.3924 1.204 1.170 1.204 1.204 1.213 457,075 1.2064 0.00%
2005-11-28 0 1.390 1.250 1.390 1.250 1.400 28,000 38,600 1.3786 1.204 1.083 1.204 1.083 1.213 32,318 1.1944 2.21%
2005-11-25 0 1.360 1.250 1.360 - - 0 0 - 1.178 1.083 1.178 - - 0 - 0.00%
2005-11-24 0 1.360 1.200 1.360 - - 0 0 - 1.178 1.040 1.178 - - 0 - -1.45%
2005-11-23 0 1.380 1.200 1.380 - - 0 0 - 1.196 1.040 1.196 - - 0 - 0.00%
2005-11-22 0 1.380 1.200 1.380 1.200 1.400 68,000 90,000 1.3235 1.196 1.040 1.196 1.040 1.213 78,488 1.1467 6.15%
2005-11-21 0 1.300 1.200 1.400 - - 0 0 - 1.126 1.040 1.213 - - 0 - 0.00%
2005-11-18 0 1.300 1.150 1.400 1.300 1.300 12,000 15,600 1.3000 1.126 0.996 1.213 1.126 1.126 13,851 1.1263 0.00%
2005-11-17 0 1.300 1.300 1.400 - - 0 0 - 1.126 1.126 1.213 - - 0 - 0.00%
2005-11-16 0 1.300 1.300 1.350 - - 0 0 - 1.126 1.126 1.170 - - 0 - 0.00%
2005-11-15 0 1.300 1.300 1.350 1.300 1.300 56,000 72,800 1.3000 1.126 1.126 1.170 1.126 1.126 64,637 1.1263 0.00%
2005-11-14 0 1.300 1.150 1.340 - - 0 0 - 1.126 0.996 1.161 - - 0 - 0.00%
2005-11-11 0 1.300 1.200 1.350 1.300 1.380 24,000 31,800 1.3250 1.126 1.040 1.170 1.126 1.196 27,702 1.1480 -5.80%
2005-11-10 0 1.380 1.200 1.380 1.380 1.380 8,000 11,040 1.3800 1.196 1.040 1.196 1.196 1.196 9,234 1.1956 6.15%
2005-11-09 0 1.300 1.300 1.360 1.300 1.360 60,000 79,840 1.3307 1.126 1.126 1.178 1.126 1.178 69,254 1.1529 -4.41%
2005-11-08 0 1.360 1.300 1.360 1.350 1.360 24,000 32,480 1.3533 1.178 1.126 1.178 1.170 1.178 27,702 1.1725 0.74%
2005-11-07 0 1.350 1.300 1.430 - - 2,000 2,360 1.1800 1.170 1.126 1.239 - - 2,308 1.0223 0.00%
2005-11-04 0 1.350 1.320 1.350 - - 0 0 - 1.170 1.144 1.170 - - 0 - -0.74%
2005-11-03 0 1.360 1.360 1.440 1.340 1.340 12,000 16,080 1.3400 1.178 1.178 1.248 1.161 1.161 13,851 1.1609 -2.86%
2005-11-02 0 1.400 1.360 1.450 1.340 1.400 48,000 65,360 1.3617 1.213 1.178 1.256 1.161 1.213 55,403 1.1797 4.48%
2005-11-01 0 1.340 1.280 1.340 1.330 1.350 12,000 16,120 1.3433 1.161 1.109 1.161 1.152 1.170 13,851 1.1638 4.69%
2005-10-31 0 1.280 1.280 1.340 1.230 1.280 84,000 105,520 1.2562 1.109 1.109 1.161 1.066 1.109 96,955 1.0883 8.47%
2005-10-28 0 1.180 1.180 - 1.050 1.170 684,000 802,880 1.1738 1.022 1.022 - 0.910 1.014 789,493 1.0170 0.00%
2005-10-27 0 1.180 1.180 1.190 1.180 1.200 1,184,000 1,398,360 1.1810 1.022 1.022 1.031 1.022 1.040 1,366,607 1.0232 -1.67%
2005-10-26 0 1.200 1.180 1.260 1.200 1.270 812,000 977,200 1.2034 1.040 1.022 1.092 1.040 1.100 937,234 1.0426 -5.51%
2005-10-25 0 1.270 1.250 1.270 - - 0 0 - 1.100 1.083 1.100 - - 0 - 0.00%
2005-10-24 0 1.270 1.240 1.270 1.230 1.270 24,000 30,320 1.2633 1.100 1.074 1.100 1.066 1.100 27,702 1.0945 0.79%
2005-10-21 0 1.260 1.220 1.260 1.250 1.260 104,000 130,800 1.2577 1.092 1.057 1.092 1.083 1.092 120,040 1.0896 0.00%
2005-10-20 0 1.260 1.250 1.260 1.250 1.270 100,000 125,800 1.2580 1.092 1.083 1.092 1.083 1.100 115,423 1.0899 0.80%
2005-10-19 0 1.250 1.250 1.280 1.250 1.290 60,000 76,400 1.2733 1.083 1.083 1.109 1.083 1.118 69,254 1.1032 -2.34%
2005-10-18 0 1.280 1.220 1.280 - - 0 0 - 1.109 1.057 1.109 - - 0 - 0.00%
2005-10-17 0 1.280 1.250 1.280 1.280 1.280 40,000 51,200 1.2800 1.109 1.083 1.109 1.109 1.109 46,169 1.1090 0.00%
2005-10-14 0 1.280 1.250 1.310 1.280 1.280 8,000 10,240 1.2800 1.109 1.083 1.135 1.109 1.109 9,234 1.1090 -3.03%
2005-10-13 0 1.320 1.230 1.320 1.250 1.320 72,000 93,800 1.3028 1.144 1.066 1.144 1.083 1.144 83,105 1.1287 0.00%
2005-10-12 0 1.320 1.250 1.320 1.320 1.320 20,000 26,400 1.3200 1.144 1.083 1.144 1.144 1.144 23,085 1.1436 0.00%
2005-10-10 0 1.320 1.200 1.320 1.320 1.320 27,000 35,520 1.3156 1.144 1.040 1.144 1.144 1.144 31,164 1.1398 0.76%
2005-10-07 0 1.310 1.310 1.320 1.310 1.310 4,000 5,240 1.3100 1.135 1.135 1.144 1.135 1.135 4,617 1.1350 -2.24%
2005-10-06 0 1.340 1.300 1.340 - - 0 0 - 1.161 1.126 1.161 - - 0 - 0.00%
2005-10-05 0 1.340 1.300 1.340 1.300 1.340 600,000 788,440 1.3141 1.161 1.126 1.161 1.126 1.161 692,538 1.1385 3.08%
2005-10-04 0 1.300 1.280 1.300 1.300 1.380 460,000 611,280 1.3289 1.126 1.109 1.126 1.126 1.196 530,945 1.1513 -5.80%
2005-10-03 0 1.380 1.250 1.380 - - 0 0 - 1.196 1.083 1.196 - - 0 - 0.00%
2005-09-30 0 1.380 1.370 1.400 1.380 1.400 112,000 154,800 1.3821 1.196 1.187 1.213 1.196 1.213 129,274 1.1975 -2.82%
2005-09-29 0 1.420 1.400 1.430 1.420 1.430 40,000 57,000 1.4250 1.230 1.213 1.239 1.230 1.239 46,169 1.2346 -0.70%
2005-09-28 0 1.430 1.410 1.450 1.430 1.450 244,000 350,520 1.4366 1.239 1.222 1.256 1.239 1.256 281,632 1.2446 -0.69%
2005-09-27 0 1.440 1.400 1.440 1.420 1.470 360,000 524,480 1.4569 1.248 1.213 1.248 1.230 1.274 415,523 1.2622 0.70%
2005-09-26 0 1.430 1.380 1.450 1.430 1.460 64,000 92,160 1.4400 1.239 1.196 1.256 1.239 1.265 73,871 1.2476 -1.38%
2005-09-23 0 1.450 1.420 1.450 1.450 1.500 224,000 334,120 1.4916 1.256 1.230 1.256 1.256 1.300 258,547 1.2923 0.00%
2005-09-22 0 1.450 1.410 1.450 1.430 1.480 160,000 233,760 1.4610 1.256 1.222 1.256 1.239 1.282 184,677 1.2658 1.40%
2005-09-21 0 1.430 1.400 1.430 1.440 1.440 64,000 92,120 1.4394 1.239 1.213 1.239 1.248 1.248 73,871 1.2470 2.14%
2005-09-20 0 1.400 1.390 1.420 1.380 1.470 1,932,000 2,754,760 1.4259 1.213 1.204 1.230 1.196 1.274 2,229,971 1.2353 0.72%
2005-09-16 0 1.390 1.350 1.390 1.390 1.430 144,000 202,360 1.4053 1.204 1.170 1.204 1.204 1.239 166,209 1.2175 -3.47%
2005-09-15 0 1.440 1.430 1.460 1.440 1.460 96,000 139,160 1.4496 1.248 1.239 1.265 1.248 1.265 110,806 1.2559 -0.69%
2005-09-14 0 1.450 1.430 1.450 1.410 1.500 682,000 993,080 1.4561 1.256 1.239 1.256 1.222 1.300 787,184 1.2616 -1.36%
2005-09-13 0 1.470 1.460 1.470 1.420 1.490 1,228,000 1,803,320 1.4685 1.274 1.265 1.274 1.230 1.291 1,417,393 1.2723 2.08%
2005-09-12 0 1.440 1.440 1.450 1.400 1.480 535,000 766,330 1.4324 1.248 1.248 1.256 1.213 1.282 617,513 1.2410 4.35%
2005-09-09 0 1.380 1.370 1.400 1.360 1.530 1,372,000 1,957,320 1.4266 1.196 1.187 1.213 1.178 1.326 1,583,602 1.2360 -6.76%
2005-09-08 0 1.480 1.460 1.480 1.350 1.520 5,792,000 8,468,280 1.4621 1.282 1.265 1.282 1.170 1.317 6,685,296 1.2667 15.63%
2005-09-07 0 1.280 1.220 1.280 1.230 1.280 2,320,000 2,902,240 1.2510 1.109 1.057 1.109 1.066 1.109 2,677,812 1.0838 11.30%
2005-09-06 0 1.150 1.140 1.160 1.140 1.300 1,312,000 1,555,320 1.1855 0.996 0.988 1.005 0.988 1.126 1,514,349 1.0271 4.55%
2005-09-05 0 1.100 1.060 1.100 1.010 1.100 504,000 528,280 1.0482 0.953 0.918 0.953 0.875 0.953 581,732 0.9081 6.80%
2005-09-02 0 1.030 1.030 1.100 1.010 1.050 600,000 615,640 1.0261 0.892 0.892 0.953 0.875 0.910 692,538 0.8890 0.98%
2005-09-01 0 1.020 1.010 1.020 1.000 1.020 480,000 491,120 1.0232 0.884 0.875 0.884 0.866 0.884 554,030 0.8865 -1.05%
2005-08-31 0 1.050 1.000 1.050 0.990 1.080 548,000 569,840 1.0399 0.893 0.851 0.893 0.842 0.919 644,299 0.8844 6.06%
2005-08-30 0 0.990 0.990 1.000 0.990 1.010 60,000 59,720 0.9953 0.842 0.842 0.851 0.842 0.859 70,544 0.8466 -1.98%
2005-08-29 0 1.010 1.000 1.010 0.990 1.010 148,000 147,880 0.9992 0.859 0.851 0.859 0.842 0.859 174,008 0.8498 1.00%
2005-08-26 0 1.000 0.980 1.000 0.980 1.000 348,000 343,000 0.9856 0.851 0.834 0.851 0.834 0.851 409,153 0.8383 1.01%
2005-08-25 0 0.990 0.980 1.000 - - 20,000 19,800 0.9900 0.842 0.834 0.851 - - 23,515 0.8420 0.00%
2005-08-24 0 0.990 0.980 1.000 - - 0 0 - 0.842 0.834 0.851 - - 0 - 0.00%
2005-08-23 0 0.990 0.980 0.990 0.990 1.010 84,000 83,520 0.9943 0.842 0.834 0.842 0.842 0.859 98,761 0.8457 -1.98%
2005-08-22 0 1.010 0.990 1.030 1.010 1.030 56,000 56,680 1.0121 0.859 0.842 0.876 0.859 0.876 65,841 0.8609 2.02%
2005-08-19 0 0.990 0.990 1.000 0.970 1.000 112,000 111,000 0.9911 0.842 0.842 0.851 0.825 0.851 131,682 0.8429 -1.00%
2005-08-18 0 1.000 0.990 1.000 0.990 1.020 740,000 736,800 0.9957 0.851 0.842 0.851 0.842 0.868 870,039 0.8469 1.01%
2005-08-17 0 0.990 0.980 1.000 0.990 1.000 232,000 230,880 0.9952 0.842 0.834 0.851 0.842 0.851 272,769 0.8464 -1.98%
2005-08-16 0 1.010 0.990 1.010 1.000 1.020 332,000 334,800 1.0084 0.859 0.842 0.859 0.851 0.868 390,342 0.8577 -0.98%
2005-08-15 0 1.020 1.000 1.020 1.000 1.020 1,040,000 1,051,120 1.0107 0.868 0.851 0.868 0.851 0.868 1,222,757 0.8596 2.00%
2005-08-12 0 1.000 1.000 1.020 0.970 1.010 956,000 954,680 0.9986 0.851 0.851 0.868 0.825 0.859 1,123,996 0.8494 3.09%
2005-08-11 0 0.970 0.960 0.970 0.970 1.000 280,000 274,040 0.9787 0.825 0.817 0.825 0.825 0.851 329,204 0.8324 -2.02%
2005-08-10 0 0.990 0.980 0.990 0.980 1.000 108,000 106,640 0.9874 0.842 0.834 0.842 0.834 0.851 126,979 0.8398 -1.00%
2005-08-09 0 1.000 0.990 1.000 0.980 1.000 172,000 170,720 0.9926 0.851 0.842 0.851 0.834 0.851 202,225 0.8442 1.01%
2005-08-08 0 0.990 0.980 0.990 0.980 0.990 80,000 78,680 0.9835 0.842 0.834 0.842 0.834 0.842 94,058 0.8365 1.02%
2005-08-05 0 0.980 0.980 1.000 0.980 0.980 120,000 117,600 0.9800 0.834 0.834 0.851 0.834 0.834 141,087 0.8335 0.00%
2005-08-04 0 0.980 0.980 0.990 0.980 0.980 120,000 117,600 0.9800 0.834 0.834 0.842 0.834 0.834 141,087 0.8335 0.00%
2005-08-03 0 0.980 0.980 0.990 0.980 0.980 432,000 423,360 0.9800 0.834 0.834 0.842 0.834 0.834 507,915 0.8335 0.00%
2005-08-02 0 0.980 0.970 0.980 0.980 0.980 16,000 15,680 0.9800 0.834 0.825 0.834 0.834 0.834 18,812 0.8335 0.00%
2005-08-01 0 0.980 0.970 0.980 0.980 0.980 12,000 11,760 0.9800 0.834 0.825 0.834 0.834 0.834 14,109 0.8335 -2.00%
2005-07-29 0 1.000 0.980 1.000 0.990 1.000 168,000 167,200 0.9952 0.851 0.834 0.851 0.842 0.851 197,522 0.8465 0.00%
2005-07-28 0 1.000 0.970 1.000 0.960 1.010 436,000 435,600 0.9991 0.851 0.825 0.851 0.817 0.859 512,618 0.8498 2.04%
2005-07-27 0 0.980 0.960 0.980 - - 0 0 - 0.834 0.817 0.834 - - 0 - -1.01%
2005-07-26 0 0.990 0.990 1.000 0.960 0.980 928,000 909,080 0.9796 0.842 0.842 0.851 0.817 0.834 1,091,076 0.8332 3.13%
2005-07-25 0 0.960 0.960 0.970 - - 0 0 - 0.817 0.817 0.825 - - 0 - 2.13%
2005-07-22 0 0.940 0.940 0.970 0.920 0.970 28,000 26,200 0.9357 0.800 0.800 0.825 0.782 0.825 32,920 0.7959 0.00%
2005-07-21 0 0.940 0.930 0.970 0.940 0.940 100,000 94,000 0.9400 0.800 0.791 0.825 0.800 0.800 117,573 0.7995 1.08%
2005-07-20 0 0.930 0.930 0.990 0.930 0.970 68,000 64,000 0.9412 0.791 0.791 0.842 0.791 0.825 79,950 0.8005 -1.06%
2005-07-19 0 0.940 0.930 0.990 0.930 0.950 260,000 244,360 0.9398 0.800 0.791 0.842 0.791 0.808 305,689 0.7994 0.00%
2005-07-18 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.800 0.800 0.825 0.800 0.800 4,703 0.7995 1.08%
2005-07-15 0 0.930 0.930 1.000 0.930 0.950 556,000 522,480 0.9397 0.791 0.791 0.851 0.791 0.808 653,705 0.7993 -2.11%
2005-07-14 0 0.950 0.950 0.990 0.940 0.950 228,000 216,320 0.9488 0.808 0.808 0.842 0.800 0.808 268,066 0.8070 0.00%
2005-07-13 0 0.950 0.950 0.990 0.940 0.950 150,000 141,820 0.9455 0.808 0.808 0.842 0.800 0.808 176,359 0.8042 0.00%
2005-07-12 0 0.950 0.940 1.010 0.950 0.960 320,000 305,000 0.9531 0.808 0.800 0.859 0.808 0.817 376,233 0.8107 -1.04%
2005-07-11 0 0.960 0.960 1.020 0.960 0.960 12,000 11,520 0.9600 0.817 0.817 0.868 0.817 0.817 14,109 0.8165 0.00%
2005-07-08 0 0.960 0.960 0.990 0.960 0.960 152,000 145,920 0.9600 0.817 0.817 0.842 0.817 0.817 178,711 0.8165 0.00%
2005-07-07 0 0.960 0.960 1.010 0.960 1.000 516,000 504,360 0.9774 0.817 0.817 0.859 0.817 0.851 606,676 0.8314 -1.03%
2005-07-06 0 0.970 0.960 0.980 0.960 0.970 1,312,000 1,271,520 0.9691 0.825 0.817 0.834 0.817 0.825 1,542,555 0.8243 0.00%
2005-07-05 0 0.970 0.970 0.990 0.970 0.970 200,000 194,000 0.9700 0.825 0.825 0.842 0.825 0.825 235,146 0.8250 0.00%
2005-07-04 0 0.970 0.970 0.980 0.970 0.980 152,000 147,480 0.9703 0.825 0.825 0.834 0.825 0.834 178,711 0.8252 -2.02%
2005-06-30 0 0.990 0.980 0.990 0.990 1.010 204,000 202,960 0.9949 0.842 0.834 0.842 0.842 0.859 239,849 0.8462 -1.00%
2005-06-29 0 1.000 0.980 1.020 0.940 1.000 636,000 620,640 0.9758 0.851 0.834 0.868 0.800 0.851 747,763 0.8300 6.38%
2005-06-28 0 0.940 0.930 0.950 0.940 0.960 152,000 143,360 0.9432 0.800 0.791 0.808 0.800 0.817 178,711 0.8022 -1.05%
2005-06-27 0 0.950 0.950 0.960 0.950 0.950 84,000 79,800 0.9500 0.808 0.808 0.817 0.808 0.808 98,761 0.8080 0.00%
2005-06-24 0 0.950 0.950 0.970 0.950 0.950 28,000 26,600 0.9500 0.808 0.808 0.825 0.808 0.808 32,920 0.8080 -1.04%
2005-06-23 0 0.960 0.950 0.970 0.960 0.970 12,000 11,560 0.9633 0.817 0.808 0.825 0.817 0.825 14,109 0.8194 -1.03%
2005-06-22 0 0.970 0.960 0.970 0.950 0.980 104,000 101,800 0.9788 0.825 0.817 0.825 0.808 0.834 122,276 0.8325 2.11%
2005-06-21 0 0.950 0.950 0.960 0.940 0.960 168,000 160,880 0.9576 0.808 0.808 0.817 0.800 0.817 197,522 0.8145 -1.04%
2005-06-20 0 0.960 0.940 0.970 0.960 0.960 8,000 7,680 0.9600 0.817 0.800 0.825 0.817 0.817 9,406 0.8165 0.00%
2005-06-17 0 0.960 0.940 0.980 - - 4,000 3,840 0.9600 0.817 0.800 0.834 - - 4,703 0.8165 0.00%
2005-06-16 0 0.960 0.960 0.980 0.960 0.970 88,000 85,320 0.9695 0.817 0.817 0.834 0.817 0.825 103,464 0.8246 -2.04%
2005-06-15 0 0.980 0.970 0.980 0.970 0.980 400,000 390,160 0.9754 0.834 0.825 0.834 0.825 0.834 470,291 0.8296 0.00%
2005-06-14 0 0.980 0.970 0.980 0.960 0.980 1,252,000 1,217,520 0.9725 0.834 0.825 0.834 0.817 0.834 1,472,012 0.8271 1.03%
2005-06-13 0 0.970 0.960 0.970 0.970 0.970 152,000 147,440 0.9700 0.825 0.817 0.825 0.825 0.825 178,711 0.8250 0.00%
2005-06-10 0 0.970 0.960 0.970 0.970 0.970 16,000 15,520 0.9700 0.825 0.817 0.825 0.825 0.825 18,812 0.8250 0.00%
2005-06-09 0 0.970 0.960 0.980 0.970 0.980 208,000 202,720 0.9746 0.825 0.817 0.834 0.825 0.834 244,551 0.8289 -1.02%
2005-06-08 0 0.980 0.960 0.980 0.980 0.980 4,000 3,920 0.9800 0.834 0.817 0.834 0.834 0.834 4,703 0.8335 2.08%
2005-06-07 0 0.960 0.960 0.980 0.960 1.000 552,000 541,520 0.9810 0.817 0.817 0.834 0.817 0.851 649,002 0.8344 0.00%
2005-06-06 0 0.960 0.960 0.970 0.950 0.970 176,000 170,160 0.9668 0.817 0.817 0.825 0.808 0.825 206,928 0.8223 -2.04%
2005-06-03 0 0.980 0.960 0.980 0.960 0.980 80,000 77,000 0.9625 0.834 0.817 0.834 0.817 0.834 94,058 0.8186 3.16%
2005-06-02 0 0.950 0.950 0.970 0.950 0.950 16,000 15,200 0.9500 0.808 0.808 0.825 0.808 0.808 18,812 0.8080 -2.06%
2005-06-01 0 0.970 0.960 0.970 0.970 0.970 2,504,000 2,428,880 0.9700 0.825 0.817 0.825 0.825 0.825 2,944,024 0.8250 0.00%
2005-05-31 0 0.970 0.970 0.980 0.940 0.940 8,000 7,680 0.9600 0.825 0.825 0.834 0.800 0.800 9,406 0.8165 1.04%
2005-05-30 0 0.960 0.940 0.960 - - 0 0 - 0.817 0.800 0.817 - - 0 - -2.04%
2005-05-27 0 0.980 0.960 0.980 - - 100,000 98,000 0.9800 0.834 0.817 0.834 - - 117,573 0.8335 -1.01%
2005-05-26 0 0.990 0.970 0.990 0.970 0.990 2,256,000 2,205,880 0.9778 0.842 0.825 0.842 0.825 0.842 2,652,443 0.8316 2.06%
2005-05-25 0 0.970 0.970 0.990 0.970 1.010 4,648,000 4,560,320 0.9811 0.825 0.825 0.842 0.825 0.859 5,464,785 0.8345 1.04%
2005-05-24 0 0.960 0.960 0.970 0.960 0.960 628,000 602,880 0.9600 0.817 0.817 0.825 0.817 0.817 738,357 0.8165 -1.03%
2005-05-23 0 0.970 0.970 0.990 0.940 0.960 424,000 401,680 0.9474 0.825 0.825 0.842 0.800 0.817 498,509 0.8058 2.11%
2005-05-20 0 0.950 0.950 0.960 0.950 0.950 312,000 296,400 0.9500 0.808 0.808 0.817 0.808 0.808 366,827 0.8080 -1.04%
2005-05-19 0 0.960 0.940 0.960 0.950 0.980 424,000 403,880 0.9525 0.817 0.800 0.817 0.808 0.834 498,509 0.8102 -2.04%
2005-05-18 0 0.980 0.970 0.980 0.930 1.000 2,700,000 2,617,720 0.9695 0.834 0.825 0.834 0.791 0.851 3,174,466 0.8246 6.52%
2005-05-17 0 0.920 0.910 0.920 0.920 0.930 104,000 96,320 0.9262 0.782 0.774 0.782 0.782 0.791 122,276 0.7877 -2.13%
2005-05-13 0 0.940 0.930 0.940 0.940 0.970 356,000 337,600 0.9483 0.800 0.791 0.800 0.800 0.825 418,559 0.8066 -2.08%
2005-05-12 0 0.960 0.950 0.960 0.960 0.970 168,000 162,000 0.9643 0.817 0.808 0.817 0.817 0.825 197,522 0.8202 -2.04%
2005-05-11 0 0.980 0.970 0.980 0.970 0.980 236,000 229,320 0.9717 0.834 0.825 0.834 0.825 0.834 277,472 0.8265 -2.00%
2005-05-10 0 1.000 0.960 1.000 0.950 1.000 40,000 38,600 0.9650 0.851 0.817 0.851 0.808 0.851 47,029 0.8208 5.26%
2005-05-09 0 0.950 0.950 0.970 0.950 0.990 136,000 132,080 0.9712 0.808 0.808 0.825 0.808 0.842 159,899 0.8260 -1.04%
2005-05-06 0 0.960 0.940 0.970 0.960 0.960 248,000 238,080 0.9600 0.817 0.800 0.825 0.817 0.817 291,581 0.8165 0.00%
2005-05-05 0 0.960 0.950 0.970 0.960 0.960 204,000 197,040 0.9659 0.817 0.808 0.825 0.817 0.817 239,849 0.8215 0.00%
2005-05-04 0 0.960 0.950 0.990 0.950 0.980 548,000 528,360 0.9642 0.817 0.808 0.842 0.808 0.834 644,299 0.8201 0.00%
2005-05-03 0 0.960 0.920 0.960 0.940 0.960 180,000 172,320 0.9573 0.817 0.782 0.817 0.800 0.817 211,631 0.8142 1.05%
2005-04-29 0 0.950 0.960 0.970 0.950 0.980 20,000 19,120 0.9560 0.808 0.817 0.825 0.808 0.834 23,515 0.8131 -3.06%
2005-04-28 0 0.980 0.950 0.980 0.980 0.980 20,000 19,600 0.9800 0.834 0.808 0.834 0.834 0.834 23,515 0.8335 -2.00%
2005-04-27 1 - - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2005-04-25 0 1.000 0.990 1.000 0.960 1.000 164,000 160,800 0.9805 0.851 0.842 0.851 0.817 0.851 192,819 0.8339 1.01%
2005-04-22 0 0.990 0.960 0.990 0.910 1.020 140,000 135,320 0.9666 0.842 0.817 0.842 0.774 0.868 164,602 0.8221 -1.98%
2005-04-21 0 1.010 1.010 1.020 0.960 1.010 112,000 111,480 0.9954 0.859 0.859 0.868 0.817 0.859 131,682 0.8466 2.02%
2005-04-20 0 0.990 0.950 0.990 0.990 0.990 8,000 7,920 0.9900 0.842 0.808 0.842 0.842 0.842 9,406 0.8420 4.21%
2005-04-19 0 0.950 0.950 0.970 0.950 0.950 132,000 125,400 0.9500 0.808 0.808 0.825 0.808 0.808 155,196 0.8080 0.00%
2005-04-18 0 0.950 0.950 0.980 0.930 0.950 248,000 235,440 0.9494 0.808 0.808 0.834 0.791 0.808 291,581 0.8075 0.00%
2005-04-15 0 0.950 0.930 0.950 0.950 0.970 260,000 249,840 0.9609 0.808 0.791 0.808 0.808 0.825 305,689 0.8173 -1.04%
2005-04-14 0 0.960 0.940 1.000 0.950 0.970 136,000 130,280 0.9579 0.817 0.800 0.851 0.808 0.825 159,899 0.8148 1.05%
2005-04-13 0 0.950 0.950 0.990 0.950 0.950 4,000 3,800 0.9500 0.808 0.808 0.842 0.808 0.808 4,703 0.8080 1.06%
2005-04-12 0 0.940 0.940 1.000 0.940 0.940 72,000 67,680 0.9400 0.800 0.800 0.851 0.800 0.800 84,652 0.7995 -2.08%
2005-04-11 0 0.960 0.950 0.980 0.950 1.010 92,000 88,520 0.9622 0.817 0.808 0.834 0.808 0.859 108,167 0.8184 0.00%
2005-04-08 0 0.960 0.950 0.980 0.960 0.980 376,000 363,320 0.9663 0.817 0.808 0.834 0.817 0.834 442,074 0.8219 -4.00%
2005-04-07 0 1.000 0.960 1.010 0.960 1.000 12,000 11,840 0.9867 0.851 0.817 0.859 0.817 0.851 14,109 0.8392 4.17%
2005-04-06 0 0.960 0.950 1.020 0.960 0.970 136,000 131,360 0.9659 0.817 0.808 0.868 0.817 0.825 159,899 0.8215 0.00%
2005-04-04 0 0.960 0.900 1.000 0.960 0.970 48,000 46,480 0.9683 0.817 0.765 0.851 0.817 0.825 56,435 0.8236 1.49%
2005-04-01 0 0.960 0.910 0.960 0.960 1.000 332,000 323,840 0.9754 0.805 0.763 0.805 0.805 0.838 396,160 0.8174 -9.43%
2005-03-31 0 1.060 1.060 1.080 0.960 1.080 300,000 304,160 1.0139 0.888 0.888 0.905 0.805 0.905 357,976 0.8497 3.92%
2005-03-30 0 1.020 0.940 1.020 0.930 1.020 152,000 148,000 0.9737 0.855 0.788 0.855 0.779 0.855 181,375 0.8160 9.68%
2005-03-29 0 0.930 0.930 0.950 - - 0 0 - 0.779 0.779 0.796 - - 0 - 0.00%
2005-03-24 0 0.930 0.930 0.990 0.900 0.900 40,000 36,000 0.9000 0.779 0.779 0.830 0.754 0.754 47,730 0.7542 -5.10%
2005-03-23 0 0.980 0.980 0.990 0.930 0.950 76,000 71,080 0.9353 0.821 0.821 0.830 0.779 0.796 90,687 0.7838 5.38%
2005-03-22 0 0.930 0.930 0.950 0.930 0.950 152,000 142,240 0.9358 0.779 0.779 0.796 0.779 0.796 181,375 0.7842 -1.06%
2005-03-21 0 0.940 0.940 0.990 - - 4,000 3,800 0.9500 0.788 0.788 0.830 - - 4,773 0.7961 1.08%
2005-03-18 0 0.930 0.930 0.960 0.920 0.940 16,000 14,840 0.9275 0.779 0.779 0.805 0.771 0.788 19,092 0.7773 -7.00%
2005-03-17 0 1.000 0.900 1.010 0.890 1.000 152,000 141,600 0.9316 0.838 0.754 0.846 0.746 0.838 181,375 0.7807 -0.99%
2005-03-16 0 1.010 0.980 1.010 0.920 1.010 424,000 403,920 0.9526 0.846 0.821 0.846 0.771 0.846 505,940 0.7984 0.00%
2005-03-15 0 1.010 0.960 1.010 1.000 1.040 36,000 36,840 1.0233 0.846 0.805 0.846 0.838 0.872 42,957 0.8576 1.00%
2005-03-14 0 1.000 0.960 1.000 1.000 1.000 52,000 52,000 1.0000 0.838 0.805 0.838 0.838 0.838 62,049 0.8380 0.00%
2005-03-11 0 1.000 0.930 1.000 1.010 1.020 312,000 315,840 1.0123 0.838 0.779 0.838 0.846 0.855 372,295 0.8484 -0.99%
2005-03-10 0 1.010 0.970 1.010 1.010 1.030 100,000 101,800 1.0180 0.846 0.813 0.846 0.846 0.863 119,325 0.8531 2.02%
2005-03-09 0 0.990 0.990 1.010 0.970 1.010 932,000 918,920 0.9860 0.830 0.830 0.846 0.813 0.846 1,112,113 0.8263 -1.00%
2005-03-08 0 1.000 1.000 1.010 0.900 1.000 2,788,000 2,685,560 0.9633 0.838 0.838 0.846 0.754 0.838 3,326,793 0.8073 12.36%
2005-03-07 0 0.890 0.890 0.940 0.890 0.890 100,000 89,000 0.8900 0.746 0.746 0.788 0.746 0.746 119,325 0.7459 3.49%
2005-03-04 0 0.860 0.860 0.940 0.860 0.940 152,000 138,920 0.9139 0.721 0.721 0.788 0.721 0.788 181,375 0.7659 -4.44%
2005-03-03 0 0.900 0.900 0.910 0.890 0.910 300,000 271,920 0.9064 0.754 0.754 0.763 0.746 0.763 357,976 0.7596 0.00%
2005-03-02 0 0.900 0.870 0.910 0.860 0.900 320,000 287,320 0.8979 0.754 0.729 0.763 0.721 0.754 381,841 0.7525 0.00%
2005-03-01 0 0.900 0.860 0.900 0.830 0.900 416,000 365,360 0.8783 0.754 0.721 0.754 0.696 0.754 496,394 0.7360 2.27%
2005-02-28 0 0.880 0.850 0.880 0.880 0.880 544,000 478,720 0.8800 0.737 0.712 0.737 0.737 0.737 649,130 0.7375 3.53%
2005-02-25 0 0.850 0.850 0.880 0.850 0.850 52,000 44,200 0.8500 0.712 0.712 0.737 0.712 0.712 62,049 0.7123 0.00%
2005-02-24 0 0.850 0.820 0.880 0.840 0.850 228,000 193,440 0.8484 0.712 0.687 0.737 0.704 0.712 272,062 0.7110 1.19%
2005-02-23 0 0.840 0.840 0.870 0.840 0.840 24,000 20,160 0.8400 0.704 0.704 0.729 0.704 0.704 28,638 0.7040 0.00%
2005-02-22 0 0.840 0.840 0.880 0.840 0.880 132,000 113,080 0.8567 0.704 0.704 0.737 0.704 0.737 157,510 0.7179 -4.55%
2005-02-21 0 0.880 0.810 0.880 - - 0 0 - 0.737 0.679 0.737 - - 0 - 0.00%
2005-02-18 0 0.880 0.800 0.890 0.780 0.880 52,000 41,000 0.7885 0.737 0.670 0.746 0.654 0.737 62,049 0.6608 0.00%
2005-02-17 0 0.880 0.790 0.890 0.880 0.880 8,000 7,040 0.8800 0.737 0.662 0.746 0.737 0.737 9,546 0.7375 0.00%
2005-02-16 0 0.880 0.860 0.880 0.880 0.880 508,000 447,040 0.8800 0.737 0.721 0.737 0.737 0.737 606,173 0.7375 -1.12%
2005-02-15 0 0.890 0.880 0.890 0.890 0.890 52,000 46,280 0.8900 0.746 0.737 0.746 0.746 0.746 62,049 0.7459 1.14%
2005-02-14 0 0.880 0.880 0.910 0.880 0.910 56,000 50,480 0.9014 0.737 0.737 0.763 0.737 0.763 66,822 0.7554 0.00%
2005-02-08 0 0.880 0.840 0.900 - - 0 0 - 0.737 0.704 0.754 - - 0 - 0.00%
2005-02-07 0 0.880 0.860 0.900 - - 2,000 1,500 0.7500 0.737 0.721 0.754 - - 2,387 0.6285 0.00%
2005-02-04 0 0.880 0.880 0.900 0.880 0.900 48,000 42,480 0.8850 0.737 0.737 0.754 0.737 0.754 57,276 0.7417 -2.22%
2005-02-03 0 0.900 0.860 0.900 0.880 0.900 124,000 110,320 0.8897 0.754 0.721 0.754 0.737 0.754 147,964 0.7456 3.45%
2005-02-02 0 0.870 0.870 0.900 0.850 0.870 16,000 13,680 0.8550 0.729 0.729 0.754 0.712 0.729 19,092 0.7165 0.00%
2005-02-01 0 0.870 0.850 0.870 - - 0 0 - 0.729 0.712 0.729 - - 0 - 0.00%
2005-01-31 0 0.870 0.850 0.880 0.870 0.870 40,000 34,800 0.8700 0.729 0.712 0.737 0.729 0.729 47,730 0.7291 0.00%
2005-01-28 0 0.870 0.810 0.880 0.870 0.920 72,000 62,840 0.8728 0.729 0.679 0.737 0.729 0.771 85,914 0.7314 -5.43%
2005-01-27 0 0.920 0.880 0.920 0.900 0.980 16,000 14,720 0.9200 0.771 0.737 0.771 0.754 0.821 19,092 0.7710 12.20%
2005-01-26 0 0.820 0.810 0.880 - - 0 0 - 0.687 0.679 0.737 - - 0 - 0.00%
2005-01-25 0 0.820 0.810 0.860 0.820 0.820 4,000 3,280 0.8200 0.687 0.679 0.721 0.687 0.687 4,773 0.6872 0.00%
2005-01-24 0 0.820 0.820 0.850 0.810 0.830 52,000 42,200 0.8115 0.687 0.687 0.712 0.679 0.696 62,049 0.6801 1.23%
2005-01-21 0 0.810 0.810 0.840 0.810 0.810 16,000 12,960 0.8100 0.679 0.679 0.704 0.679 0.679 19,092 0.6788 0.00%
2005-01-20 0 0.810 0.810 0.850 0.800 0.900 268,000 217,680 0.8122 0.679 0.679 0.712 0.670 0.754 319,792 0.6807 0.00%
2005-01-19 0 0.810 0.810 0.840 0.800 0.810 372,000 300,200 0.8070 0.679 0.679 0.704 0.670 0.679 443,891 0.6763 1.25%
2005-01-18 0 0.800 0.800 0.830 0.800 0.840 24,000 19,480 0.8117 0.670 0.670 0.696 0.670 0.704 28,638 0.6802 -4.76%
2005-01-17 0 0.840 0.800 0.850 0.840 0.840 104,000 87,360 0.8400 0.704 0.670 0.712 0.704 0.704 124,098 0.7040 2.44%
2005-01-14 0 0.820 0.780 0.820 0.800 0.820 124,000 100,920 0.8139 0.687 0.654 0.687 0.670 0.687 147,964 0.6821 3.80%
2005-01-13 0 0.790 0.790 0.820 0.780 0.800 100,000 78,240 0.7824 0.662 0.662 0.687 0.654 0.670 119,325 0.6557 1.28%
2005-01-12 0 0.780 0.780 0.790 0.770 0.770 307,000 236,270 0.7696 0.654 0.654 0.662 0.645 0.645 366,329 0.6450 2.63%
2005-01-11 0 0.760 0.760 0.770 0.760 0.770 16,000 12,280 0.7675 0.637 0.637 0.645 0.637 0.645 19,092 0.6432 -1.30%
2005-01-10 0 0.770 0.720 0.770 0.760 0.770 16,516,000 12,879,560 0.7798 0.645 0.603 0.645 0.637 0.645 19,707,786 0.6535 1.32%
2005-01-07 0 0.760 0.720 0.760 0.760 0.770 48,000 36,520 0.7608 0.637 0.603 0.637 0.637 0.645 57,276 0.6376 -1.30%
2005-01-06 0 0.770 0.710 0.770 0.760 0.770 80,000 61,520 0.7690 0.645 0.595 0.645 0.637 0.645 95,460 0.6445 -1.28%
2005-01-05 0 0.780 0.780 0.820 0.780 0.800 84,000 65,920 0.7848 0.654 0.654 0.687 0.654 0.670 100,233 0.6577 1.30%
2005-01-04 0 0.770 0.810 0.820 0.770 0.810 120,000 94,440 0.7870 0.645 0.679 0.687 0.645 0.679 143,190 0.6595 -6.10%
2005-01-03 0 0.820 0.800 0.820 0.840 0.840 48,000 40,320 0.8400 0.687 0.670 0.687 0.704 0.704 57,276 0.7040 -2.38%
2004-12-31 0 0.840 0.810 0.840 0.820 0.880 256,000 215,560 0.8420 0.704 0.679 0.704 0.687 0.737 305,473 0.7057 -1.18%
2004-12-30 0 0.850 0.840 0.850 0.830 0.870 292,000 247,000 0.8459 0.712 0.704 0.712 0.696 0.729 348,430 0.7089 0.00%
2004-12-29 0 0.850 0.830 0.860 0.790 0.880 276,000 229,320 0.8309 0.712 0.696 0.721 0.662 0.737 329,338 0.6963 -2.30%
2004-12-28 0 0.870 0.830 0.870 0.840 0.880 60,000 51,680 0.8613 0.729 0.696 0.729 0.704 0.737 71,595 0.7218 2.35%
2004-12-24 0 0.850 0.830 0.860 0.850 0.870 20,000 17,080 0.8540 0.712 0.696 0.721 0.712 0.729 23,865 0.7157 -2.30%
2004-12-23 0 0.870 0.850 0.870 0.830 0.880 228,000 195,440 0.8572 0.729 0.712 0.729 0.696 0.737 272,062 0.7184 0.00%
2004-12-22 0 0.870 0.820 0.880 0.830 0.880 288,000 245,520 0.8525 0.729 0.687 0.737 0.696 0.737 343,657 0.7144 0.00%
2004-12-21 0 0.870 0.810 0.880 0.810 0.880 240,000 201,760 0.8407 0.729 0.679 0.737 0.679 0.737 286,381 0.7045 3.57%
2004-12-20 0 0.840 0.820 0.840 0.790 0.840 88,000 72,120 0.8195 0.704 0.687 0.704 0.662 0.704 105,006 0.6868 -1.18%
2004-12-17 0 0.850 0.760 0.850 0.750 0.850 188,000 155,400 0.8266 0.712 0.637 0.712 0.629 0.712 224,332 0.6927 1.19%
2004-12-16 0 0.840 0.810 0.850 0.790 0.840 100,000 81,840 0.8184 0.704 0.679 0.712 0.662 0.704 119,325 0.6859 3.70%
2004-12-15 0 0.810 0.810 0.840 0.730 0.810 40,000 30,960 0.7740 0.679 0.679 0.704 0.612 0.679 47,730 0.6486 -5.81%
2004-12-14 0 0.860 0.660 0.870 0.790 0.870 116,000 97,640 0.8417 0.721 0.553 0.729 0.662 0.729 138,417 0.7054 -2.27%
2004-12-13 0 0.880 0.800 0.890 - - 0 0 - 0.737 0.670 0.746 - - 0 - 0.00%
2004-12-10 0 0.880 0.800 0.880 0.810 0.880 80,000 67,600 0.8450 0.737 0.670 0.737 0.679 0.737 95,460 0.7081 0.00%
2004-12-09 0 0.880 0.830 0.890 0.850 0.890 120,000 103,680 0.8640 0.737 0.696 0.746 0.712 0.746 143,190 0.7241 -1.12%
2004-12-08 0 0.890 0.850 0.890 - - 0 0 - 0.746 0.712 0.746 - - 0 - 0.00%
2004-12-07 0 0.890 0.850 0.890 - - 0 0 - 0.746 0.712 0.746 - - 0 - 0.00%
2004-12-06 0 0.890 0.850 0.890 - - 24,000 20,400 0.8500 0.746 0.712 0.746 - - 28,638 0.7123 0.00%
2004-12-03 0 0.890 0.880 0.890 0.880 0.890 85,000 75,610 0.8895 0.746 0.737 0.746 0.737 0.746 101,427 0.7455 -6.32%
2004-12-02 0 0.950 0.870 0.950 0.850 0.950 156,000 139,040 0.8913 0.796 0.729 0.796 0.712 0.796 186,148 0.7469 6.74%
2004-12-01 0 0.890 0.860 0.920 0.890 0.890 24,000 21,360 0.8900 0.746 0.721 0.771 0.746 0.746 28,638 0.7459 -2.20%
2004-11-30 0 0.910 0.890 0.910 0.890 0.910 940,000 838,840 0.8924 0.763 0.746 0.763 0.746 0.763 1,121,659 0.7479 1.11%
2004-11-29 0 0.900 0.890 0.900 0.890 0.900 380,000 338,320 0.8903 0.754 0.746 0.754 0.746 0.754 453,437 0.7461 1.12%
2004-11-26 0 0.890 0.890 0.920 0.890 0.910 624,000 558,440 0.8949 0.746 0.746 0.771 0.746 0.763 744,591 0.7500 -2.20%
2004-11-25 0 0.910 0.900 0.910 0.910 0.910 92,000 83,720 0.9100 0.763 0.754 0.763 0.763 0.763 109,779 0.7626 -1.09%
2004-11-24 0 0.920 0.900 0.920 0.910 0.920 172,000 156,920 0.9123 0.771 0.754 0.771 0.763 0.771 205,240 0.7646 1.10%
2004-11-23 0 0.910 0.900 0.930 0.890 0.930 620,000 556,560 0.8977 0.763 0.754 0.779 0.746 0.779 739,818 0.7523 0.00%
2004-11-22 0 0.910 0.910 0.930 0.900 0.910 604,000 545,320 0.9028 0.763 0.763 0.779 0.754 0.763 720,726 0.7566 -1.09%
2004-11-19 0 0.920 0.920 0.940 0.900 0.940 140,000 128,480 0.9177 0.771 0.771 0.788 0.754 0.788 167,056 0.7691 2.22%
2004-11-18 0 0.900 0.900 0.920 0.900 0.900 376,000 338,400 0.9000 0.754 0.754 0.771 0.754 0.754 448,664 0.7542 0.00%
2004-11-17 0 0.900 0.890 0.900 0.900 0.900 436,000 392,400 0.9000 0.754 0.746 0.754 0.754 0.754 520,259 0.7542 1.12%
2004-11-16 0 0.890 0.890 0.900 0.880 0.900 328,000 292,960 0.8932 0.746 0.746 0.754 0.737 0.754 391,387 0.7485 0.00%
2004-11-15 0 0.890 0.890 0.900 0.890 0.900 308,000 275,600 0.8948 0.746 0.746 0.754 0.746 0.754 367,522 0.7499 2.30%
2004-11-12 0 0.870 0.870 0.880 0.870 0.890 200,000 176,720 0.8836 0.729 0.729 0.737 0.729 0.746 238,651 0.7405 0.00%
2004-11-11 0 0.870 0.870 0.890 0.870 0.890 428,000 376,200 0.8790 0.729 0.729 0.746 0.729 0.746 510,713 0.7366 -1.14%
2004-11-10 0 0.880 0.870 0.880 0.860 0.880 152,000 133,560 0.8787 0.737 0.729 0.737 0.721 0.737 181,375 0.7364 1.15%
2004-11-09 0 0.870 0.850 0.880 - - 0 0 - 0.729 0.712 0.737 - - 0 - 0.00%
2004-11-08 0 0.870 0.870 0.880 0.870 0.870 232,000 201,840 0.8700 0.729 0.729 0.737 0.729 0.729 276,835 0.7291 2.35%
2004-11-05 0 0.850 0.840 0.870 0.850 0.860 1,080,000 918,800 0.8507 0.712 0.704 0.729 0.712 0.721 1,288,714 0.7130 -1.16%
2004-11-04 0 0.860 0.850 0.860 0.850 0.870 156,000 133,400 0.8551 0.721 0.712 0.721 0.712 0.729 186,148 0.7166 1.18%
2004-11-03 0 0.850 0.850 0.860 0.840 0.870 296,000 253,440 0.8562 0.712 0.712 0.721 0.704 0.729 353,203 0.7175 0.00%
2004-11-02 0 0.850 0.840 0.870 0.830 0.850 340,000 286,320 0.8421 0.712 0.704 0.729 0.696 0.712 405,706 0.7057 3.66%
2004-11-01 0 0.820 0.840 0.850 0.820 0.850 320,000 264,480 0.8265 0.687 0.704 0.712 0.687 0.712 381,841 0.6926 -4.65%
2004-10-29 0 0.860 0.820 0.860 0.860 0.860 92,000 79,120 0.8600 0.721 0.687 0.721 0.721 0.721 109,779 0.7207 -1.15%
2004-10-28 0 0.870 0.820 0.870 0.850 0.880 280,000 242,600 0.8664 0.729 0.687 0.729 0.712 0.737 334,111 0.7261 -1.14%
2004-10-27 0 0.880 0.860 0.880 0.850 0.880 716,000 624,480 0.8722 0.737 0.721 0.737 0.712 0.737 854,370 0.7309 2.33%
2004-10-26 0 0.860 0.830 0.870 0.800 0.860 592,000 499,320 0.8434 0.721 0.696 0.729 0.670 0.721 706,406 0.7068 6.17%
2004-10-25 0 0.810 0.800 0.840 0.760 0.840 304,000 239,480 0.7878 0.679 0.670 0.704 0.637 0.704 362,749 0.6602 8.00%
2004-10-21 0 0.750 0.750 0.800 - - 0 0 - 0.629 0.629 0.670 - - 0 - 0.00%
2004-10-20 0 0.750 0.730 0.800 - - 0 0 - 0.629 0.612 0.670 - - 0 - 0.00%
2004-10-19 0 0.750 0.750 0.800 0.750 0.750 88,000 66,000 0.7500 0.629 0.629 0.670 0.629 0.629 105,006 0.6285 0.00%
2004-10-18 0 0.750 0.750 0.800 0.740 0.750 208,000 155,920 0.7496 0.629 0.629 0.670 0.620 0.629 248,197 0.6282 0.00%
2004-10-15 0 0.750 0.750 0.790 0.750 0.770 40,000 30,080 0.7520 0.629 0.629 0.662 0.629 0.645 47,730 0.6302 -6.25%
2004-10-14 0 0.800 0.790 0.840 - - 0 0 - 0.670 0.662 0.704 - - 0 - 0.00%
2004-10-13 0 0.800 0.790 0.800 0.800 0.800 448,000 358,400 0.8000 0.670 0.662 0.670 0.670 0.670 534,578 0.6704 0.00%
2004-10-12 0 0.800 0.750 0.810 0.800 0.810 176,000 141,960 0.8066 0.670 0.629 0.679 0.670 0.679 210,013 0.6760 0.00%
2004-10-11 0 0.800 0.790 0.810 0.770 0.800 1,044,000 832,120 0.7970 0.670 0.662 0.679 0.645 0.670 1,245,757 0.6680 5.26%
2004-10-08 0 0.760 0.750 0.760 0.760 0.760 656,000 498,560 0.7600 0.637 0.629 0.637 0.637 0.637 782,775 0.6369 1.33%
2004-10-07 0 0.750 0.750 0.770 0.750 0.750 284,000 213,000 0.7500 0.629 0.629 0.645 0.629 0.629 338,884 0.6285 0.00%
2004-10-06 0 0.750 0.750 0.760 0.750 0.770 172,000 130,800 0.7605 0.629 0.629 0.637 0.629 0.645 205,240 0.6373 0.00%
2004-10-05 0 0.750 0.740 0.770 0.740 0.760 748,000 562,800 0.7524 0.629 0.620 0.645 0.620 0.637 892,554 0.6306 0.00%
2004-10-04 0 0.750 0.720 0.760 0.720 0.750 1,444,000 1,067,240 0.7391 0.629 0.603 0.637 0.603 0.629 1,723,059 0.6194 7.14%
2004-09-30 0 0.700 0.680 0.700 0.670 0.700 1,172,000 816,600 0.6968 0.587 0.570 0.587 0.561 0.587 1,398,494 0.5839 9.38%
2004-09-28 0 0.640 0.640 0.650 0.630 0.650 1,896,000 1,243,360 0.6558 0.536 0.536 0.545 0.528 0.545 2,262,410 0.5496 -1.54%
2004-09-27 0 0.650 0.630 0.660 - - 0 0 - 0.545 0.528 0.553 - - 0 - 0.00%
2004-09-24 0 0.650 0.700 - 0.630 0.700 1,056,000 676,120 0.6403 0.545 0.587 - 0.528 0.587 1,260,076 0.5366 1.56%
2004-09-23 0 0.640 0.630 0.660 0.640 0.640 20,000 12,800 0.6400 0.536 0.528 0.553 0.536 0.536 23,865 0.5363 0.00%
2004-09-22 0 0.640 0.640 0.680 - - 0 0 - 0.536 0.536 0.570 - - 0 - 0.00%
2004-09-21 0 0.640 0.640 0.690 - - 0 0 - 0.536 0.536 0.578 - - 0 - 0.00%
2004-09-20 0 0.640 0.640 0.660 0.610 0.650 304,000 191,600 0.6303 0.536 0.536 0.553 0.511 0.545 362,749 0.5282 -3.03%
2004-09-17 0 0.660 0.650 0.720 0.660 0.700 252,000 171,280 0.6797 0.553 0.545 0.603 0.553 0.587 300,700 0.5696 -4.35%
2004-09-16 0 0.690 0.660 0.720 - - 0 0 - 0.578 0.553 0.603 - - 0 - 0.00%
2004-09-15 0 0.690 0.660 0.710 0.690 0.690 20,000 13,800 0.6900 0.578 0.553 0.595 0.578 0.578 23,865 0.5783 -1.43%
2004-09-14 0 0.700 - 0.720 - - 0 0 - 0.587 - 0.603 - - 0 - 0.00%
2004-09-13 0 0.700 - 0.730 - - 0 0 - 0.587 - 0.612 - - 0 - 0.00%
2004-09-10 0 0.700 - 0.700 0.700 0.700 16,000 11,200 0.7000 0.587 - 0.587 0.587 0.587 19,092 0.5866 0.00%
2004-09-09 0 0.700 - 0.700 0.700 0.700 12,000 8,400 0.7000 0.587 - 0.587 0.587 0.587 14,319 0.5866 -1.41%
2004-09-08 0 0.710 0.700 0.730 0.710 0.730 164,000 118,920 0.7251 0.595 0.587 0.612 0.595 0.612 195,694 0.6077 -2.74%
2004-09-07 0 0.730 0.720 0.730 - - 0 0 - 0.612 0.603 0.612 - - 0 - 0.00%
2004-09-06 0 0.730 0.700 0.730 0.730 0.730 12,000 8,760 0.7300 0.612 0.587 0.612 0.612 0.612 14,319 0.6118 -1.35%
2004-09-03 0 0.740 0.730 0.740 0.740 0.740 60,000 44,400 0.7400 0.620 0.612 0.620 0.620 0.620 71,595 0.6202 1.37%
2004-09-02 0 0.730 0.730 0.740 0.730 0.740 136,000 100,200 0.7368 0.612 0.612 0.620 0.612 0.620 162,283 0.6174 0.00%
2004-09-01 0 0.730 0.710 0.730 - - 0 0 - 0.612 0.595 0.612 - - 0 - -1.35%
2004-08-31 0 0.740 0.720 0.740 0.740 0.740 16,000 11,840 0.7400 0.620 0.603 0.620 0.620 0.620 19,092 0.6202 0.00%
2004-08-30 0 0.740 0.730 0.750 0.740 0.740 916,000 677,840 0.7400 0.620 0.612 0.629 0.620 0.620 1,093,021 0.6202 0.00%
2004-08-27 0 0.740 - 0.740 0.720 0.740 820,000 598,720 0.7301 0.620 - 0.620 0.603 0.620 978,468 0.6119 1.37%
2004-08-26 0 0.730 0.730 0.750 0.730 0.760 108,000 79,200 0.7333 0.612 0.612 0.629 0.612 0.637 128,871 0.6146 -0.16%
2004-08-25 0 0.750 0.750 0.760 0.750 0.760 112,000 84,360 0.7532 0.613 0.613 0.621 0.613 0.621 137,090 0.6154 5.63%
2004-08-24 0 0.710 0.710 0.780 0.710 0.740 428,000 307,000 0.7173 0.580 0.580 0.637 0.580 0.605 523,880 0.5860 -2.74%
2004-08-23 0 0.730 0.730 0.780 - - 0 0 - 0.596 0.596 0.637 - - 0 - 2.82%
2004-08-20 0 0.710 0.710 0.720 0.700 0.710 88,000 62,360 0.7086 0.580 0.580 0.588 0.572 0.580 107,714 0.5789 1.43%
2004-08-19 0 0.700 0.680 0.710 0.670 0.700 64,000 43,240 0.6756 0.572 0.556 0.580 0.547 0.572 78,337 0.5520 0.00%
2004-08-18 0 0.700 0.680 0.700 - - 0 0 - 0.572 0.556 0.572 - - 0 - 0.00%
2004-08-17 0 0.700 0.670 0.700 0.700 0.700 304,000 212,800 0.7000 0.572 0.547 0.572 0.572 0.572 372,101 0.5719 0.00%
2004-08-16 0 0.700 0.690 0.700 0.690 0.700 40,000 27,960 0.6990 0.572 0.564 0.572 0.564 0.572 48,961 0.5711 1.45%
2004-08-13 0 0.690 0.690 0.700 0.660 0.690 708,000 477,800 0.6749 0.564 0.564 0.572 0.539 0.564 866,605 0.5513 0.00%
2004-08-12 0 0.690 0.670 0.690 - - 0 0 - 0.564 0.547 0.564 - - 0 - -2.82%
2004-08-11 0 0.710 0.660 0.710 0.650 0.710 324,000 224,400 0.6926 0.580 0.539 0.580 0.531 0.580 396,582 0.5658 1.43%
2004-08-10 0 0.700 0.640 0.700 0.640 0.700 692,000 465,000 0.6720 0.572 0.523 0.572 0.523 0.572 847,020 0.5490 12.90%
2004-08-09 0 0.620 0.600 0.650 0.620 0.620 24,000 14,880 0.6200 0.507 0.490 0.531 0.507 0.507 29,376 0.5065 0.00%
2004-08-06 0 0.620 0.620 0.690 - - 0 0 - 0.507 0.507 0.564 - - 0 - 0.00%
2004-08-05 0 0.620 0.600 0.640 - - 0 0 - 0.507 0.490 0.523 - - 0 - 0.00%
2004-08-04 0 0.620 0.620 0.650 0.620 0.630 204,000 128,480 0.6298 0.507 0.507 0.531 0.507 0.515 249,700 0.5145 0.00%
2004-08-03 0 0.620 0.620 0.660 0.620 0.620 80,000 51,640 0.6455 0.507 0.507 0.539 0.507 0.507 97,921 0.5274 -3.12%
2004-08-02 0 0.640 0.590 0.650 - - 0 0 - 0.523 0.482 0.531 - - 0 - 0.00%
2004-07-30 0 0.640 0.590 0.650 - - 0 0 - 0.523 0.482 0.531 - - 0 - 0.00%
2004-07-29 0 0.640 0.580 0.660 - - 0 0 - 0.523 0.474 0.539 - - 0 - 0.00%
2004-07-28 0 0.640 0.580 0.640 0.600 0.640 620,000 373,880 0.6030 0.523 0.474 0.523 0.490 0.523 758,891 0.4927 0.00%
2004-07-27 0 0.640 0.580 0.640 0.600 0.650 540,000 329,120 0.6095 0.523 0.474 0.523 0.490 0.531 660,970 0.4979 -1.54%
2004-07-26 0 0.650 0.650 0.690 - - 0 0 - 0.531 0.531 0.564 - - 0 - 6.56%
2004-07-23 0 0.610 0.610 0.650 0.600 0.630 528,000 322,880 0.6115 0.498 0.498 0.531 0.490 0.515 646,281 0.4996 -3.17%
2004-07-22 0 0.630 0.630 0.680 0.630 0.630 76,000 47,880 0.6300 0.515 0.515 0.556 0.515 0.515 93,025 0.5147 0.00%
2004-07-21 0 0.630 0.630 0.670 - - 0 0 - 0.515 0.515 0.547 - - 0 - 1.61%
2004-07-20 0 0.620 0.620 0.690 0.620 0.620 60,000 37,200 0.6200 0.507 0.507 0.564 0.507 0.507 73,441 0.5065 0.00%
2004-07-19 0 0.620 0.620 0.670 - - 0 0 - 0.507 0.507 0.547 - - 0 - 0.00%
2004-07-16 0 0.620 0.620 0.700 0.620 0.620 12,000 7,440 0.6200 0.507 0.507 0.572 0.507 0.507 14,688 0.5065 0.00%
2004-07-15 0 0.620 0.620 0.690 - - 0 0 - 0.507 0.507 0.564 - - 0 - 0.00%
2004-07-14 0 0.620 0.620 0.680 0.620 0.620 52,000 32,240 0.6200 0.507 0.507 0.556 0.507 0.507 63,649 0.5065 0.00%
2004-07-13 0 0.620 0.620 0.680 0.620 0.620 280,000 173,600 0.6200 0.507 0.507 0.556 0.507 0.507 342,725 0.5065 -1.59%
2004-07-12 0 0.630 0.610 0.680 - - 0 0 - 0.515 0.498 0.556 - - 0 - 0.00%
2004-07-09 0 0.630 0.610 0.690 0.630 0.720 736,000 465,400 0.6323 0.515 0.498 0.564 0.515 0.588 900,877 0.5166 -1.56%
2004-07-08 0 0.640 0.640 0.690 - - 0 0 - 0.523 0.523 0.564 - - 0 - 0.00%
2004-07-07 0 0.640 0.630 0.650 - - 0 0 - 0.523 0.515 0.531 - - 0 - 0.00%
2004-07-06 0 0.640 0.640 0.670 0.640 0.640 56,000 35,840 0.6400 0.523 0.523 0.547 0.523 0.523 68,545 0.5229 -3.03%
2004-07-05 0 0.660 0.650 0.670 0.650 0.680 500,000 331,280 0.6626 0.539 0.531 0.547 0.531 0.556 612,009 0.5413 1.54%
2004-07-02 0 0.650 0.640 0.660 0.650 0.670 200,000 131,200 0.6560 0.531 0.523 0.539 0.531 0.547 244,804 0.5359 -7.14%
2004-06-30 0 0.700 0.680 0.700 0.700 0.710 448,010 315,607 0.7045 0.572 0.556 0.572 0.572 0.580 548,372 0.5755 1.45%
2004-06-29 0 0.690 0.680 0.700 0.670 0.690 500,000 344,320 0.6886 0.564 0.556 0.572 0.547 0.564 612,009 0.5626 2.99%
2004-06-28 0 0.670 0.670 0.690 0.650 0.700 52,000 34,800 0.6692 0.547 0.547 0.564 0.531 0.572 63,649 0.5467 3.08%
2004-06-25 0 0.650 0.650 0.690 0.620 0.620 192,000 119,040 0.6200 0.531 0.531 0.564 0.507 0.507 235,011 0.5065 3.17%
2004-06-24 0 0.630 0.610 0.690 0.600 0.630 88,000 53,040 0.6027 0.515 0.498 0.564 0.490 0.515 107,714 0.4924 -3.08%
2004-06-23 0 0.650 0.600 0.650 0.650 0.650 8,000 5,200 0.6500 0.531 0.490 0.531 0.531 0.531 9,792 0.5310 14.04%
2004-06-21 0 0.570 0.570 0.680 0.570 0.610 36,000 20,680 0.5744 0.466 0.466 0.556 0.466 0.498 44,065 0.4693 -6.56%
2004-06-18 0 0.610 0.610 0.640 0.600 0.640 2,700,000 1,673,760 0.6199 0.498 0.498 0.523 0.490 0.523 3,304,848 0.5065 -6.15%
2004-06-17 0 0.650 0.640 0.670 0.650 0.670 672,000 442,560 0.6586 0.531 0.523 0.547 0.531 0.547 822,540 0.5380 -1.52%
2004-06-16 0 0.660 0.660 0.670 0.660 0.670 212,000 140,000 0.6604 0.539 0.539 0.547 0.539 0.547 259,492 0.5395 -1.49%
2004-06-15 0 0.670 0.670 0.720 0.670 0.670 8,000 5,360 0.6700 0.547 0.547 0.588 0.547 0.547 9,792 0.5474 -1.47%
2004-06-14 0 0.680 0.680 0.710 0.680 0.680 8,000 5,440 0.6800 0.556 0.556 0.580 0.556 0.556 9,792 0.5555 0.00%
2004-06-11 0 0.680 0.660 0.690 0.680 0.680 1,044,000 709,920 0.6800 0.556 0.539 0.564 0.556 0.556 1,277,875 0.5555 0.00%
2004-06-10 0 0.680 0.660 0.710 0.680 0.680 316,000 214,880 0.6800 0.556 0.539 0.580 0.556 0.556 386,790 0.5555 0.00%
2004-06-09 0 0.680 0.680 0.690 0.680 0.680 472,000 322,160 0.6825 0.556 0.556 0.564 0.556 0.556 577,736 0.5576 0.00%
2004-06-08 0 0.680 0.670 0.690 0.680 0.700 580,000 396,160 0.6830 0.556 0.547 0.564 0.556 0.572 709,930 0.5580 -2.86%
2004-06-07 0 0.700 0.680 0.700 0.700 0.700 68,000 47,600 0.7000 0.572 0.556 0.572 0.572 0.572 83,233 0.5719 2.94%
2004-06-04 0 0.680 0.640 0.700 - - 0 0 - 0.556 0.523 0.572 - - 0 - 0.00%
2004-06-03 0 0.680 0.680 0.730 0.650 0.680 368,000 246,480 0.6698 0.556 0.556 0.596 0.531 0.556 450,439 0.5472 0.00%
2004-06-02 0 0.680 0.680 0.700 0.680 0.700 252,000 172,160 0.6832 0.556 0.556 0.572 0.556 0.572 308,452 0.5581 -1.45%
2004-06-01 0 0.690 0.680 0.700 0.690 0.710 536,000 372,840 0.6956 0.564 0.556 0.572 0.564 0.580 656,074 0.5683 -1.43%
2004-05-31 0 0.700 0.700 0.720 0.690 0.720 372,000 262,680 0.7061 0.572 0.572 0.588 0.564 0.588 455,335 0.5769 -2.78%
2004-05-28 0 0.720 0.710 0.720 0.720 0.780 3,012,000 2,205,960 0.7324 0.588 0.580 0.588 0.588 0.637 3,686,742 0.5983 2.86%
2004-05-27 0 0.700 0.700 0.730 0.700 0.720 1,396,000 1,000,600 0.7168 0.572 0.572 0.596 0.572 0.588 1,708,729 0.5856 -2.78%
2004-05-25 0 0.720 0.710 0.720 0.690 0.720 1,592,000 1,128,120 0.7086 0.588 0.580 0.588 0.564 0.588 1,948,636 0.5789 4.35%
2004-05-24 0 0.690 0.680 0.700 0.690 0.710 612,000 430,640 0.7037 0.564 0.556 0.572 0.564 0.580 749,099 0.5749 -2.82%
2004-05-21 0 0.710 0.710 0.730 0.710 0.710 36,000 25,560 0.7100 0.580 0.580 0.596 0.580 0.580 44,065 0.5801 0.00%
2004-05-20 0 0.710 0.700 0.730 0.710 0.710 300,000 219,530 0.7318 0.580 0.572 0.596 0.580 0.580 367,205 0.5978 -2.74%
2004-05-19 0 0.730 0.720 0.730 0.730 0.810 712,000 545,200 0.7657 0.596 0.588 0.596 0.596 0.662 871,501 0.6256 -5.19%
2004-05-18 0 0.770 0.760 0.770 0.700 0.770 392,000 291,040 0.7424 0.629 0.621 0.629 0.572 0.629 479,815 0.6066 11.59%
2004-05-17 0 0.690 0.690 0.700 0.690 0.690 104,000 71,760 0.6900 0.564 0.564 0.572 0.564 0.564 127,298 0.5637 -1.43%
2004-05-14 0 0.700 0.700 0.740 0.700 0.710 184,000 129,800 0.7054 0.572 0.572 0.605 0.572 0.580 225,219 0.5763 -1.41%
2004-05-13 0 0.710 0.710 0.720 0.710 0.740 440,000 321,400 0.7305 0.580 0.580 0.588 0.580 0.605 538,568 0.5968 -4.05%
2004-05-12 0 0.740 0.740 0.750 0.700 0.740 284,000 206,560 0.7273 0.605 0.605 0.613 0.572 0.605 347,621 0.5942 7.25%
2004-05-11 0 0.690 0.660 0.690 0.670 0.690 112,000 77,040 0.6879 0.564 0.539 0.564 0.547 0.564 137,090 0.5620 2.99%
2004-05-10 0 0.670 - 0.670 0.670 0.680 116,000 78,720 0.6786 0.547 - 0.547 0.547 0.556 141,986 0.5544 0.00%
2004-05-07 0 0.670 0.670 0.710 - - 0 0 - 0.547 0.547 0.580 - - 0 - 1.52%
2004-05-06 0 0.660 0.660 0.730 0.650 0.660 514,000 337,440 0.6565 0.539 0.539 0.596 0.531 0.539 629,145 0.5363 1.54%
2004-05-05 0 0.650 0.650 0.700 0.620 0.650 218,000 139,820 0.6414 0.531 0.531 0.572 0.507 0.531 266,836 0.5240 1.56%
2004-05-04 0 0.640 0.640 0.680 0.640 0.740 276,000 183,200 0.6638 0.523 0.523 0.556 0.523 0.605 337,829 0.5423 -3.03%
2004-05-03 0 0.660 0.640 0.680 0.660 0.690 200,000 134,400 0.6720 0.539 0.523 0.556 0.539 0.564 244,804 0.5490 -4.35%
2004-04-30 0 0.690 0.670 0.700 0.690 0.700 68,000 47,480 0.6982 0.564 0.547 0.572 0.564 0.572 83,233 0.5704 -1.43%
2004-04-29 0 0.700 0.700 0.730 0.700 0.730 636,000 448,760 0.7056 0.572 0.572 0.596 0.572 0.596 778,475 0.5765 -6.67%
2004-04-28 0 0.750 0.740 0.750 0.740 0.760 652,000 491,880 0.7544 0.613 0.605 0.613 0.605 0.621 798,060 0.6163 1.35%
2004-04-27 0 0.740 0.740 0.750 0.740 0.750 132,000 98,640 0.7473 0.605 0.605 0.613 0.605 0.613 161,570 0.6105 -2.63%
2004-04-26 0 0.760 0.750 0.760 0.740 0.790 928,000 709,040 0.7641 0.621 0.613 0.621 0.605 0.645 1,135,889 0.6242 -5.00%
2004-04-23 0 0.800 0.800 0.820 0.770 0.820 1,444,000 1,138,400 0.7884 0.654 0.654 0.670 0.629 0.670 1,767,482 0.6441 -1.23%
2004-04-22 0 0.810 0.800 0.810 0.770 0.810 520,000 412,880 0.7940 0.662 0.654 0.662 0.629 0.662 636,489 0.6487 2.53%
2004-04-21 0 0.790 0.780 0.810 0.760 0.840 1,804,000 1,455,560 0.8069 0.645 0.637 0.662 0.621 0.686 2,208,128 0.6592 0.00%
2004-04-20 0 0.790 0.780 0.830 0.780 0.920 2,442,000 2,081,800 0.8525 0.645 0.637 0.678 0.637 0.752 2,989,051 0.6965 -12.22%
2004-04-19 0 0.900 0.900 0.920 0.830 0.960 7,632,000 7,001,400 0.9174 0.735 0.735 0.752 0.678 0.784 9,341,704 0.7495 9.76%
2004-04-16 0 0.820 0.820 0.840 0.750 0.900 9,152,000 7,369,480 0.8052 0.670 0.670 0.686 0.613 0.735 11,202,211 0.6579 12.33%
2004-04-15 0 0.730 0.720 0.730 0.700 0.740 24,388,000 17,535,280 0.7190 0.596 0.588 0.596 0.572 0.605 29,851,346 0.5874

Webb-site Database - Powered By Linux Group

Back to top