Advanced Semiconductor Manufacturing Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03355  2006-04-07  2019-01-17  2019-01-25
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2019-01-24 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2019-01-17 0 1.490 1.490 1.500 1.490 1.500 8,150,000 12,148,360 1.4906 1.490 1.490 1.500 1.490 1.500 8,150,000 1.4906 0.00%
2019-01-16 0 1.490 1.490 1.500 1.490 1.500 17,702,000 26,382,300 1.4904 1.490 1.490 1.500 1.490 1.500 17,702,000 1.4904 0.00%
2019-01-15 0 1.490 1.490 1.500 1.490 1.500 9,638,000 14,365,060 1.4905 1.490 1.490 1.500 1.490 1.500 9,638,000 1.4905 0.00%
2019-01-14 0 1.490 1.490 1.500 1.490 1.500 21,140,000 31,501,280 1.4901 1.490 1.490 1.500 1.490 1.500 21,140,000 1.4901 0.68%
2019-01-11 1 1.480 1.480 1.490 1.480 1.480 2,000 2,960 1.4800 1.480 1.480 1.490 1.480 1.480 2,000 1.4800 0.00%
2019-01-10 0 1.480 1.480 1.490 1.480 1.490 1,454,000 2,155,840 1.4827 1.480 1.480 1.490 1.480 1.490 1,454,000 1.4827 0.00%
2019-01-09 0 1.480 1.480 1.490 1.470 1.480 9,002,000 13,315,000 1.4791 1.480 1.480 1.490 1.470 1.480 9,002,000 1.4791 0.68%
2019-01-08 0 1.470 1.470 1.480 1.470 1.480 936,000 1,377,920 1.4721 1.470 1.470 1.480 1.470 1.480 936,000 1.4721 0.00%
2019-01-07 0 1.470 1.470 1.480 1.470 1.480 4,670,000 6,865,620 1.4702 1.470 1.470 1.480 1.470 1.480 4,670,000 1.4702 0.68%
2019-01-04 0 1.460 1.460 1.470 1.460 1.470 1,294,000 1,899,260 1.4677 1.460 1.460 1.470 1.460 1.470 1,294,000 1.4677 0.00%
2019-01-03 0 1.460 1.460 1.470 1.460 1.470 4,940,000 7,259,060 1.4694 1.460 1.460 1.470 1.460 1.470 4,940,000 1.4694 -0.68%
2019-01-02 0 1.470 1.470 1.480 1.460 1.470 3,516,000 5,158,120 1.4670 1.470 1.470 1.480 1.460 1.470 3,516,000 1.4670 0.00%
2018-12-31 0 1.470 1.460 1.470 1.460 1.480 4,228,000 6,211,740 1.4692 1.470 1.460 1.470 1.460 1.480 4,228,000 1.4692 0.00%
2018-12-28 0 1.470 1.460 1.470 1.460 1.470 2,670,000 3,900,780 1.4610 1.470 1.460 1.470 1.460 1.470 2,670,000 1.4610 0.68%
2018-12-27 0 1.460 1.460 1.470 1.460 1.470 3,066,000 4,502,480 1.4685 1.460 1.460 1.470 1.460 1.470 3,066,000 1.4685 0.00%
2018-12-24 0 1.460 1.460 1.470 1.460 1.460 668,000 975,280 1.4600 1.460 1.460 1.470 1.460 1.460 668,000 1.4600 0.00%
2018-12-21 0 1.460 1.460 1.470 1.460 1.470 6,578,000 9,613,280 1.4614 1.460 1.460 1.470 1.460 1.470 6,578,000 1.4614 -0.68%
2018-12-20 0 1.470 1.460 1.470 1.450 1.470 5,316,000 7,772,540 1.4621 1.470 1.460 1.470 1.450 1.470 5,316,000 1.4621 1.38%
2018-12-19 0 1.450 1.450 1.460 1.450 1.460 2,978,000 4,322,080 1.4513 1.450 1.450 1.460 1.450 1.460 2,978,000 1.4513 0.00%
2018-12-18 0 1.450 1.450 1.460 1.440 1.460 3,772,000 5,469,520 1.4500 1.450 1.450 1.460 1.440 1.460 3,772,000 1.4500 0.00%
2018-12-17 0 1.450 1.440 1.450 1.430 1.450 4,104,000 5,931,500 1.4453 1.450 1.440 1.450 1.430 1.450 4,104,000 1.4453 1.40%
2018-12-14 0 1.430 1.430 1.440 1.420 1.440 4,618,000 6,596,600 1.4285 1.430 1.430 1.440 1.420 1.440 4,618,000 1.4285 0.70%
2018-12-13 0 1.420 1.410 1.420 1.400 1.420 4,732,000 6,665,160 1.4085 1.420 1.410 1.420 1.400 1.420 4,732,000 1.4085 1.43%
2018-12-12 0 1.400 1.390 1.400 1.380 1.400 2,562,000 3,561,340 1.3901 1.400 1.390 1.400 1.380 1.400 2,562,000 1.3901 0.72%
2018-12-11 0 1.390 1.380 1.390 1.370 1.400 6,664,000 9,243,920 1.3871 1.390 1.380 1.390 1.370 1.400 6,664,000 1.3871 0.72%
2018-12-10 0 1.380 1.370 1.380 1.370 1.390 6,280,000 8,663,020 1.3795 1.380 1.370 1.380 1.370 1.390 6,280,000 1.3795 -0.72%
2018-12-07 0 1.390 1.380 1.390 1.380 1.390 760,000 1,055,160 1.3884 1.390 1.380 1.390 1.380 1.390 760,000 1.3884 0.00%
2018-12-06 0 1.390 1.380 1.390 1.380 1.390 1,690,000 2,340,160 1.3847 1.390 1.380 1.390 1.380 1.390 1,690,000 1.3847 0.00%
2018-12-05 0 1.390 1.380 1.390 1.380 1.400 2,642,000 3,670,980 1.3895 1.390 1.380 1.390 1.380 1.400 2,642,000 1.3895 0.00%
2018-12-04 0 1.390 1.380 1.390 1.390 1.400 938,000 1,304,480 1.3907 1.390 1.380 1.390 1.390 1.400 938,000 1.3907 0.00%
2018-12-03 0 1.390 1.390 1.400 1.390 1.400 6,928,000 9,631,640 1.3902 1.390 1.390 1.400 1.390 1.400 6,928,000 1.3902 -0.71%
2018-11-30 0 1.400 1.390 1.400 1.390 1.400 244,000 339,400 1.3910 1.400 1.390 1.400 1.390 1.400 244,000 1.3910 0.00%
2018-11-29 0 1.400 1.390 1.400 1.380 1.400 8,214,000 11,402,920 1.3882 1.400 1.390 1.400 1.380 1.400 8,214,000 1.3882 1.45%
2018-11-28 0 1.380 1.380 1.390 1.370 1.390 3,940,000 5,462,000 1.3863 1.380 1.380 1.390 1.370 1.390 3,940,000 1.3863 -0.72%
2018-11-27 0 1.390 1.380 1.390 1.380 1.400 7,922,000 10,992,220 1.3876 1.390 1.380 1.390 1.380 1.400 7,922,000 1.3876 0.00%
2018-11-26 0 1.390 1.380 1.390 1.370 1.390 918,000 1,271,620 1.3852 1.390 1.380 1.390 1.370 1.390 918,000 1.3852 0.00%
2018-11-23 0 1.390 1.380 1.390 1.380 1.390 1,462,000 2,027,320 1.3867 1.390 1.380 1.390 1.380 1.390 1,462,000 1.3867 0.00%
2018-11-22 0 1.390 1.380 1.390 1.370 1.390 1,112,000 1,534,040 1.3795 1.390 1.380 1.390 1.370 1.390 1,112,000 1.3795 0.72%
2018-11-21 0 1.380 1.370 1.380 1.370 1.380 3,454,000 4,757,420 1.3774 1.380 1.370 1.380 1.370 1.380 3,454,000 1.3774 0.00%
2018-11-20 0 1.380 1.370 1.380 1.370 1.380 1,642,000 2,259,520 1.3761 1.380 1.370 1.380 1.370 1.380 1,642,000 1.3761 0.73%
2018-11-19 0 1.370 1.370 1.380 1.360 1.380 826,000 1,130,960 1.3692 1.370 1.370 1.380 1.360 1.380 826,000 1.3692 -0.72%
2018-11-16 0 1.380 1.370 1.380 1.370 1.380 634,000 868,740 1.3703 1.380 1.370 1.380 1.370 1.380 634,000 1.3703 1.47%
2018-11-15 0 1.360 1.360 1.370 1.360 1.370 9,114,000 12,474,360 1.3687 1.360 1.360 1.370 1.360 1.370 9,114,000 1.3687 -0.73%
2018-11-14 0 1.370 1.360 1.370 1.360 1.380 12,352,000 16,920,200 1.3698 1.370 1.360 1.370 1.360 1.380 12,352,000 1.3698 -0.72%
2018-11-13 0 1.380 1.370 1.380 1.360 1.380 3,060,000 4,195,320 1.3710 1.380 1.370 1.380 1.360 1.380 3,060,000 1.3710 0.00%
2018-11-12 0 1.380 1.370 1.380 1.370 1.380 8,670,000 11,952,920 1.3787 1.380 1.370 1.380 1.370 1.380 8,670,000 1.3787 0.73%
2018-11-09 0 1.370 1.370 1.380 1.370 1.400 18,788,000 25,964,480 1.3820 1.370 1.370 1.380 1.370 1.400 18,788,000 1.3820 -1.44%
2018-11-08 0 1.390 1.390 1.400 1.380 1.410 14,302,000 19,848,340 1.3878 1.390 1.390 1.400 1.380 1.410 14,302,000 1.3878 0.00%
2018-11-07 0 1.390 1.380 1.390 1.380 1.390 15,158,000 20,919,400 1.3801 1.390 1.380 1.390 1.380 1.390 15,158,000 1.3801 0.00%
2018-11-06 0 1.390 1.380 1.390 1.370 1.400 3,152,000 4,367,180 1.3855 1.390 1.380 1.390 1.370 1.400 3,152,000 1.3855 0.00%
2018-11-05 0 1.390 1.380 1.390 1.370 1.390 6,018,000 8,283,440 1.3764 1.390 1.380 1.390 1.370 1.390 6,018,000 1.3764 1.46%
2018-11-02 0 1.370 1.370 1.380 1.360 1.380 12,970,000 17,712,360 1.3656 1.370 1.370 1.380 1.360 1.380 12,970,000 1.3656 0.00%
2018-11-01 0 1.370 1.360 1.370 1.340 1.370 18,712,000 25,424,040 1.3587 1.370 1.360 1.370 1.340 1.370 18,712,000 1.3587 0.74%
2018-10-31 0 1.360 1.350 1.360 1.260 1.390 51,626,000 69,139,180 1.3392 1.360 1.350 1.360 1.260 1.390 51,626,000 1.3392 51.11%
2018-10-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2018-10-25 0 0.900 0.900 0.910 0.850 0.990 10,912,000 9,962,680 0.9130 0.900 0.900 0.910 0.850 0.990 10,912,000 0.9130 4.65%
2018-10-24 0 0.860 0.860 0.880 0.800 0.870 5,546,000 4,614,100 0.8320 0.860 0.860 0.880 0.800 0.870 5,546,000 0.8320 11.69%
2018-10-23 0 0.770 0.770 0.790 0.770 0.800 1,970,000 1,557,000 0.7904 0.770 0.770 0.790 0.770 0.800 1,970,000 0.7904 -1.28%
2018-10-22 0 0.780 0.760 0.790 0.740 0.780 408,000 312,740 0.7665 0.780 0.760 0.790 0.740 0.780 408,000 0.7665 6.85%
2018-10-19 0 0.730 0.730 0.740 0.710 0.740 470,000 339,740 0.7229 0.730 0.730 0.740 0.710 0.740 470,000 0.7229 2.82%
2018-10-18 0 0.710 0.710 0.720 0.700 0.730 1,526,000 1,086,000 0.7117 0.710 0.710 0.720 0.700 0.730 1,526,000 0.7117 0.00%
2018-10-16 0 0.710 0.700 0.710 0.710 0.720 1,004,000 713,040 0.7102 0.710 0.700 0.710 0.710 0.720 1,004,000 0.7102 0.00%
2018-10-15 0 0.710 0.700 0.720 0.700 0.720 3,508,000 2,489,860 0.7098 0.710 0.700 0.720 0.700 0.720 3,508,000 0.7098 -1.39%
2018-10-12 0 0.720 0.720 0.730 0.710 0.710 102,000 72,620 0.7120 0.720 0.720 0.730 0.710 0.710 102,000 0.7120 1.41%
2018-10-11 0 0.710 0.710 0.730 0.700 0.740 2,120,000 1,522,700 0.7183 0.710 0.710 0.730 0.700 0.740 2,120,000 0.7183 -5.33%
2018-10-10 0 0.750 0.740 0.750 0.710 0.760 234,000 174,920 0.7475 0.750 0.740 0.750 0.710 0.760 234,000 0.7475 2.74%
2018-10-09 0 0.730 0.720 0.740 0.720 0.740 1,088,000 800,760 0.7360 0.730 0.720 0.740 0.720 0.740 1,088,000 0.7360 -1.35%
2018-10-08 0 0.740 0.730 0.750 0.710 0.760 1,696,000 1,249,640 0.7368 0.740 0.730 0.750 0.710 0.760 1,696,000 0.7368 -5.13%
2018-10-05 0 0.780 0.780 0.800 0.760 0.780 276,000 212,640 0.7704 0.780 0.780 0.800 0.760 0.780 276,000 0.7704 0.00%
2018-10-04 0 0.780 0.780 0.790 0.770 0.800 582,000 458,060 0.7870 0.780 0.780 0.790 0.770 0.800 582,000 0.7870 0.00%
2018-10-03 0 0.780 0.780 0.790 0.780 0.800 516,000 408,400 0.7915 0.780 0.780 0.790 0.780 0.800 516,000 0.7915 0.00%
2018-10-02 0 0.780 0.780 0.790 0.780 0.790 1,434,000 1,132,340 0.7896 0.780 0.780 0.790 0.780 0.790 1,434,000 0.7896 -1.27%
2018-09-28 0 0.790 0.780 0.790 0.760 0.790 1,180,000 925,540 0.7844 0.790 0.780 0.790 0.760 0.790 1,180,000 0.7844 5.33%
2018-09-27 0 0.750 0.750 0.780 0.730 0.780 326,000 249,840 0.7664 0.750 0.750 0.780 0.730 0.780 326,000 0.7664 0.00%
2018-09-26 0 0.750 0.750 0.770 0.730 0.770 484,000 366,800 0.7579 0.750 0.750 0.770 0.730 0.770 484,000 0.7579 0.00%
2018-09-24 0 0.750 0.730 0.750 0.750 0.760 42,000 31,700 0.7548 0.750 0.730 0.750 0.750 0.760 42,000 0.7548 -1.32%
2018-09-21 0 0.760 0.750 0.760 0.740 0.760 52,000 38,840 0.7469 0.760 0.750 0.760 0.740 0.760 52,000 0.7469 1.33%
2018-09-20 0 0.750 0.730 0.750 0.750 0.750 14,000 10,500 0.7500 0.750 0.730 0.750 0.750 0.750 14,000 0.7500 2.74%
2018-09-19 0 0.730 0.730 0.750 0.720 0.750 626,000 460,820 0.7361 0.730 0.730 0.750 0.720 0.750 626,000 0.7361 -2.67%
2018-09-18 0 0.750 0.730 0.750 0.740 0.750 80,000 59,400 0.7425 0.750 0.730 0.750 0.740 0.750 80,000 0.7425 2.74%
2018-09-17 0 0.730 0.730 0.740 0.720 0.730 222,000 160,900 0.7248 0.730 0.730 0.740 0.720 0.730 222,000 0.7248 -1.35%
2018-09-14 0 0.740 0.720 0.750 0.720 0.740 352,000 255,800 0.7267 0.740 0.720 0.750 0.720 0.740 352,000 0.7267 2.78%
2018-09-13 0 0.720 0.720 0.740 0.710 0.740 576,000 412,240 0.7157 0.720 0.720 0.740 0.710 0.740 576,000 0.7157 1.41%
2018-09-12 0 0.710 0.710 0.720 0.700 0.730 44,000 31,620 0.7186 0.710 0.710 0.720 0.700 0.730 44,000 0.7186 0.00%
2018-09-11 0 0.710 0.700 0.720 0.700 0.720 420,000 294,980 0.7023 0.710 0.700 0.720 0.700 0.720 420,000 0.7023 1.43%
2018-09-10 0 0.700 0.700 0.720 0.690 0.740 1,586,000 1,120,340 0.7064 0.700 0.700 0.720 0.690 0.740 1,586,000 0.7064 -5.41%
2018-09-07 0 0.740 0.740 0.750 0.740 0.770 682,000 514,860 0.7549 0.740 0.740 0.750 0.740 0.770 682,000 0.7549 -1.33%
2018-09-06 0 0.750 0.750 0.770 0.750 0.770 908,000 686,700 0.7563 0.750 0.750 0.770 0.750 0.770 908,000 0.7563 -3.85%
2018-09-05 0 0.780 0.770 0.790 0.770 0.790 484,000 377,500 0.7800 0.780 0.770 0.790 0.770 0.790 484,000 0.7800 -1.27%
2018-09-04 0 0.790 0.790 0.810 0.780 0.790 40,000 31,580 0.7895 0.790 0.790 0.810 0.780 0.790 40,000 0.7895 1.28%
2018-09-03 0 0.780 0.780 0.800 0.780 0.800 408,000 321,960 0.7891 0.780 0.780 0.800 0.780 0.800 408,000 0.7891 -1.27%
2018-08-31 0 0.790 0.790 0.810 0.780 0.810 1,292,000 1,021,780 0.7909 0.790 0.790 0.810 0.780 0.810 1,292,000 0.7909 0.00%
2018-08-30 0 0.790 0.790 0.800 0.790 0.800 924,000 738,960 0.7997 0.790 0.790 0.800 0.790 0.800 924,000 0.7997 -1.25%
2018-08-29 0 0.800 0.800 0.810 0.790 0.830 3,218,000 2,583,500 0.8028 0.800 0.800 0.810 0.790 0.830 3,218,000 0.8028 -1.23%
2018-08-28 0 0.810 0.810 0.820 0.790 0.810 5,076,000 4,074,680 0.8027 0.810 0.810 0.820 0.790 0.810 5,076,000 0.8027 -1.22%
2018-08-27 0 0.820 0.810 0.830 0.810 0.840 508,000 419,560 0.8259 0.820 0.810 0.830 0.810 0.840 508,000 0.8259 -1.20%
2018-08-24 0 0.830 0.820 0.840 0.790 0.840 2,930,000 2,374,960 0.8106 0.830 0.820 0.840 0.790 0.840 2,930,000 0.8106 3.75%
2018-08-23 0 0.800 0.800 0.810 0.790 0.800 814,000 650,560 0.7992 0.800 0.800 0.810 0.790 0.800 814,000 0.7992 2.56%
2018-08-22 0 0.780 0.780 0.790 0.780 0.800 1,966,000 1,554,860 0.7909 0.780 0.780 0.790 0.780 0.800 1,966,000 0.7909 -1.27%
2018-08-21 0 0.790 0.800 0.810 0.780 0.800 1,292,000 1,024,300 0.7928 0.790 0.800 0.810 0.780 0.800 1,292,000 0.7928 0.00%
2018-08-20 0 0.790 0.790 0.800 0.780 0.790 680,000 537,160 0.7899 0.790 0.790 0.800 0.780 0.790 680,000 0.7899 1.28%
2018-08-17 0 0.780 0.780 0.790 0.770 0.790 2,666,000 2,094,060 0.7855 0.780 0.780 0.790 0.770 0.790 2,666,000 0.7855 -1.27%
2018-08-16 0 0.790 0.790 0.810 0.780 0.810 1,234,000 990,960 0.8030 0.790 0.790 0.810 0.780 0.810 1,234,000 0.8030 1.28%
2018-08-15 0 0.780 0.780 0.790 0.770 0.800 1,366,000 1,074,380 0.7865 0.780 0.780 0.790 0.770 0.800 1,366,000 0.7865 -2.50%
2018-08-14 0 0.800 0.800 0.810 0.800 0.820 1,108,000 895,280 0.8080 0.800 0.800 0.810 0.800 0.820 1,108,000 0.8080 -3.61%
2018-08-13 0 0.830 0.810 0.830 0.810 0.830 704,000 578,420 0.8216 0.830 0.810 0.830 0.810 0.830 704,000 0.8216 -1.19%
2018-08-10 0 0.840 0.820 0.840 0.820 0.870 1,148,000 967,360 0.8426 0.840 0.820 0.840 0.820 0.870 1,148,000 0.8426 -1.18%
2018-08-09 0 0.850 0.850 0.860 0.820 0.870 2,744,000 2,328,620 0.8486 0.850 0.850 0.860 0.820 0.870 2,744,000 0.8486 3.66%
2018-08-08 0 0.820 0.820 0.840 0.820 0.830 334,000 275,580 0.8251 0.820 0.820 0.840 0.820 0.830 334,000 0.8251 0.00%
2018-08-07 0 0.820 0.820 0.830 0.820 0.830 354,000 292,900 0.8274 0.820 0.820 0.830 0.820 0.830 354,000 0.8274 -1.20%
2018-08-06 0 0.830 0.830 0.840 0.800 0.840 562,000 466,440 0.8300 0.830 0.830 0.840 0.800 0.840 562,000 0.8300 2.47%
2018-08-03 0 0.810 0.810 0.840 0.810 0.830 332,000 271,760 0.8186 0.810 0.810 0.840 0.810 0.830 332,000 0.8186 -2.41%
2018-08-02 0 0.830 0.830 0.840 0.810 0.850 1,312,000 1,090,840 0.8314 0.830 0.830 0.840 0.810 0.850 1,312,000 0.8314 0.00%
2018-08-01 0 0.830 0.830 0.850 0.810 0.850 2,102,000 1,769,220 0.8417 0.830 0.830 0.850 0.810 0.850 2,102,000 0.8417 2.47%
2018-07-31 0 0.810 0.800 0.820 0.800 0.820 674,000 550,940 0.8174 0.810 0.800 0.820 0.800 0.820 674,000 0.8174 1.25%
2018-07-30 0 0.800 0.800 0.830 0.800 0.830 830,000 684,260 0.8244 0.800 0.800 0.830 0.800 0.830 830,000 0.8244 -2.44%
2018-07-27 0 0.820 0.820 0.840 - - 0 0 - 0.820 0.820 0.840 - - 0 - 0.00%
2018-07-26 0 0.820 0.820 0.840 0.820 0.830 306,000 253,940 0.8299 0.820 0.820 0.840 0.820 0.830 306,000 0.8299 0.00%
2018-07-25 0 0.820 0.820 0.830 0.810 0.830 326,000 266,760 0.8183 0.820 0.820 0.830 0.810 0.830 326,000 0.8183 -1.20%
2018-07-24 0 0.830 0.810 0.830 0.810 0.830 670,000 550,620 0.8218 0.830 0.810 0.830 0.810 0.830 670,000 0.8218 2.47%
2018-07-23 0 0.810 0.810 0.820 0.810 0.820 832,000 676,100 0.8126 0.810 0.810 0.820 0.810 0.820 832,000 0.8126 1.25%
2018-07-20 0 0.800 0.800 0.820 0.800 0.800 92,000 73,600 0.8000 0.800 0.800 0.820 0.800 0.800 92,000 0.8000 -3.61%
2018-07-19 0 0.830 0.830 0.840 0.810 0.840 892,000 737,960 0.8273 0.830 0.830 0.840 0.810 0.840 892,000 0.8273 1.22%
2018-07-18 0 0.820 0.820 0.830 0.810 0.830 584,000 476,940 0.8167 0.820 0.820 0.830 0.810 0.830 584,000 0.8167 2.50%
2018-07-17 0 0.800 0.790 0.800 0.790 0.800 364,000 290,700 0.7986 0.800 0.790 0.800 0.790 0.800 364,000 0.7986 0.00%
2018-07-16 0 0.800 0.800 0.810 0.780 0.810 1,220,000 972,520 0.7971 0.800 0.800 0.810 0.780 0.810 1,220,000 0.7971 1.27%
2018-07-13 0 0.790 0.790 0.800 0.780 0.790 708,000 555,200 0.7842 0.790 0.790 0.800 0.780 0.790 708,000 0.7842 0.00%
2018-07-12 0 0.790 0.790 0.800 0.770 0.800 1,168,000 919,460 0.7872 0.790 0.790 0.800 0.770 0.800 1,168,000 0.7872 3.95%
2018-07-11 0 0.760 0.750 0.760 0.740 0.770 1,594,000 1,204,940 0.7559 0.760 0.750 0.760 0.740 0.770 1,594,000 0.7559 0.00%
2018-07-10 0 0.760 0.750 0.770 0.750 0.780 4,090,000 3,126,780 0.7645 0.760 0.750 0.770 0.750 0.780 4,090,000 0.7645 -3.80%
2018-07-09 0 0.790 0.790 0.800 0.780 0.790 692,000 543,800 0.7858 0.790 0.790 0.800 0.780 0.790 692,000 0.7858 0.00%
2018-07-06 0 0.790 0.780 0.790 0.780 0.790 1,604,000 1,263,940 0.7880 0.790 0.780 0.790 0.780 0.790 1,604,000 0.7880 1.28%
2018-07-05 0 0.780 0.780 0.790 0.780 0.800 1,434,000 1,139,420 0.7946 0.780 0.780 0.790 0.780 0.800 1,434,000 0.7946 -2.50%
2018-07-04 0 0.800 0.800 0.810 0.800 0.820 1,606,000 1,293,520 0.8054 0.800 0.800 0.810 0.800 0.820 1,606,000 0.8054 -3.61%
2018-07-03 0 0.830 0.820 0.830 0.800 0.830 1,900,000 1,540,300 0.8107 0.830 0.820 0.830 0.800 0.830 1,900,000 0.8107 0.00%
2018-06-29 0 0.830 0.820 0.830 0.800 0.840 670,000 547,360 0.8170 0.830 0.820 0.830 0.800 0.840 670,000 0.8170 2.47%
2018-06-28 0 0.810 0.810 0.820 0.780 0.860 3,354,000 2,694,240 0.8033 0.810 0.810 0.820 0.780 0.860 3,354,000 0.8033 -1.22%
2018-06-27 0 0.820 0.820 0.850 0.820 0.880 1,652,000 1,391,560 0.8423 0.820 0.820 0.850 0.820 0.880 1,652,000 0.8423 -5.75%
2018-06-26 0 0.870 0.850 0.880 0.820 0.870 1,690,000 1,433,560 0.8483 0.870 0.850 0.880 0.820 0.870 1,690,000 0.8483 4.82%
2018-06-25 0 0.830 0.820 0.830 0.820 0.890 858,000 726,540 0.8468 0.830 0.820 0.830 0.820 0.890 858,000 0.8468 -5.68%
2018-06-22 0 0.880 0.870 0.880 0.850 0.880 920,000 798,360 0.8678 0.880 0.870 0.880 0.850 0.880 920,000 0.8678 0.00%
2018-06-21 0 0.880 0.870 0.880 0.840 0.920 4,626,000 4,075,280 0.8810 0.880 0.870 0.880 0.840 0.920 4,626,000 0.8810 6.02%
2018-06-20 0 0.830 0.820 0.830 0.810 0.850 1,258,000 1,033,880 0.8218 0.830 0.820 0.830 0.810 0.850 1,258,000 0.8218 2.47%
2018-06-19 0 0.810 0.800 0.820 0.810 0.830 922,000 752,180 0.8158 0.810 0.800 0.820 0.810 0.830 922,000 0.8158 -3.57%
2018-06-15 0 0.840 0.840 0.850 0.840 0.910 932,000 804,760 0.8635 0.840 0.840 0.850 0.840 0.910 932,000 0.8635 -5.62%
2018-06-14 0 0.890 0.890 0.900 0.870 0.920 3,216,000 2,906,960 0.9039 0.890 0.890 0.900 0.870 0.920 3,216,000 0.9039 0.00%
2018-06-13 0 0.890 0.870 0.890 0.850 0.890 2,780,000 2,419,880 0.8705 0.890 0.870 0.890 0.850 0.890 2,780,000 0.8705 7.23%
2018-06-12 0 0.830 0.830 0.840 0.820 0.840 556,000 462,700 0.8322 0.830 0.830 0.840 0.820 0.840 556,000 0.8322 0.00%
2018-06-11 0 0.830 0.820 0.830 0.830 0.840 230,000 192,700 0.8378 0.830 0.820 0.830 0.830 0.840 230,000 0.8378 0.00%
2018-06-08 0 0.830 0.830 0.840 0.820 0.850 1,742,000 1,458,300 0.8371 0.830 0.830 0.840 0.820 0.850 1,742,000 0.8371 -1.19%
2018-06-07 0 0.840 0.830 0.840 0.820 0.840 992,000 823,040 0.8297 0.840 0.830 0.840 0.820 0.840 992,000 0.8297 2.44%
2018-06-06 0 0.820 0.820 0.830 0.810 0.830 764,000 627,220 0.8210 0.820 0.820 0.830 0.810 0.830 764,000 0.8210 2.50%
2018-06-05 0 0.800 0.800 0.810 0.790 0.810 562,000 450,700 0.8020 0.800 0.800 0.810 0.790 0.810 562,000 0.8020 -1.23%
2018-06-04 0 0.810 0.800 0.810 0.800 0.830 706,000 572,320 0.8107 0.810 0.800 0.810 0.800 0.830 706,000 0.8107 0.00%
2018-06-01 0 0.810 0.800 0.810 0.790 0.840 840,000 685,280 0.8158 0.810 0.800 0.810 0.790 0.840 840,000 0.8158 3.85%
2018-05-31 0 0.780 0.780 0.790 0.780 0.810 1,554,000 1,224,520 0.7880 0.780 0.780 0.790 0.780 0.810 1,554,000 0.7880 -1.27%
2018-05-30 0 0.790 0.790 0.800 0.790 0.800 172,000 137,060 0.7969 0.790 0.790 0.800 0.790 0.800 172,000 0.7969 -1.25%
2018-05-29 0 0.800 0.790 0.810 0.790 0.810 498,000 398,680 0.8006 0.800 0.790 0.810 0.790 0.810 498,000 0.8006 0.00%
2018-05-28 0 0.800 0.800 0.810 0.800 0.810 560,000 451,900 0.8070 0.800 0.800 0.810 0.800 0.810 560,000 0.8070 0.00%
2018-05-25 0 0.800 0.800 0.820 0.800 0.810 334,000 270,100 0.8087 0.800 0.800 0.820 0.800 0.810 334,000 0.8087 -2.44%
2018-05-24 0 0.820 0.820 0.830 0.790 0.830 938,000 760,360 0.8106 0.820 0.820 0.830 0.790 0.830 938,000 0.8106 3.80%
2018-05-23 0 0.790 0.790 0.800 0.790 0.800 642,000 513,360 0.7996 0.790 0.790 0.800 0.790 0.800 642,000 0.7996 -1.25%
2018-05-21 0 0.800 0.800 0.810 0.800 0.810 1,554,000 1,245,100 0.8012 0.800 0.800 0.810 0.800 0.810 1,554,000 0.8012 1.27%
2018-05-18 0 0.790 0.790 0.800 0.790 0.830 4,372,000 3,492,120 0.7987 0.790 0.790 0.800 0.790 0.830 4,372,000 0.7987 -4.82%
2018-05-17 0 0.830 0.820 0.830 0.790 0.840 3,818,000 3,077,920 0.8062 0.830 0.820 0.830 0.790 0.840 3,818,000 0.8062 -3.49%
2018-05-16 0 0.860 0.850 0.860 0.850 0.860 636,000 543,360 0.8543 0.860 0.850 0.860 0.850 0.860 636,000 0.8543 0.00%
2018-05-15 0 0.860 0.850 0.870 0.850 0.880 518,000 443,240 0.8557 0.860 0.850 0.870 0.850 0.880 518,000 0.8557 -1.15%
2018-05-14 0 0.870 0.860 0.870 0.850 0.870 940,000 810,400 0.8621 0.870 0.860 0.870 0.850 0.870 940,000 0.8621 0.00%
2018-05-11 0 0.870 0.870 0.890 0.870 0.890 902,000 790,000 0.8758 0.870 0.870 0.890 0.870 0.890 902,000 0.8758 -2.25%
2018-05-10 0 0.890 0.890 0.910 0.880 0.910 1,964,000 1,747,440 0.8897 0.890 0.890 0.910 0.880 0.910 1,964,000 0.8897 2.30%
2018-05-09 0 0.870 0.860 0.870 0.850 0.880 518,000 449,800 0.8683 0.870 0.860 0.870 0.850 0.880 518,000 0.8683 0.00%
2018-05-08 0 0.870 0.870 0.880 0.850 0.930 2,818,000 2,432,160 0.8631 0.870 0.870 0.880 0.850 0.930 2,818,000 0.8631 -2.25%
2018-05-07 0 0.890 0.880 0.890 0.870 0.900 486,000 427,900 0.8805 0.890 0.880 0.890 0.870 0.900 486,000 0.8805 2.30%
2018-05-04 0 0.870 0.860 0.890 0.850 0.920 1,790,000 1,575,120 0.8800 0.870 0.860 0.890 0.850 0.920 1,790,000 0.8800 0.00%
2018-05-03 0 0.870 0.860 0.880 0.860 0.900 510,000 442,500 0.8676 0.870 0.860 0.880 0.860 0.900 510,000 0.8676 -1.14%
2018-05-02 0 0.880 0.880 0.900 0.870 0.930 212,000 189,080 0.8919 0.880 0.880 0.900 0.870 0.930 212,000 0.8919 -1.12%
2018-04-30 0 0.890 0.890 0.900 0.880 0.900 526,000 469,180 0.8920 0.890 0.890 0.900 0.880 0.900 526,000 0.8920 3.49%
2018-04-27 0 0.860 0.860 0.890 0.850 0.910 742,000 648,740 0.8743 0.860 0.860 0.890 0.850 0.910 742,000 0.8743 0.00%
2018-04-26 0 0.860 0.860 0.870 0.850 0.890 1,290,000 1,114,320 0.8638 0.860 0.860 0.870 0.850 0.890 1,290,000 0.8638 -5.49%
2018-04-25 0 0.910 0.900 0.910 0.890 0.930 960,000 862,140 0.8981 0.910 0.900 0.910 0.890 0.930 960,000 0.8981 -2.15%
2018-04-24 0 0.930 0.920 0.930 0.890 0.940 1,938,000 1,771,020 0.9138 0.930 0.920 0.930 0.890 0.940 1,938,000 0.9138 -1.06%
2018-04-23 0 0.940 0.930 0.940 0.870 0.960 10,448,000 9,632,940 0.9220 0.940 0.930 0.940 0.870 0.960 10,448,000 0.9220 10.59%
2018-04-20 0 0.850 0.840 0.860 0.840 0.900 1,624,000 1,404,060 0.8646 0.850 0.840 0.860 0.840 0.900 1,624,000 0.8646 -4.49%
2018-04-19 0 0.890 0.880 0.900 0.870 0.960 7,932,000 7,248,880 0.9139 0.890 0.880 0.900 0.870 0.960 7,932,000 0.9139 1.14%
2018-04-18 0 0.880 0.870 0.880 0.780 0.900 6,716,000 5,652,840 0.8417 0.880 0.870 0.880 0.780 0.900 6,716,000 0.8417 8.64%
2018-04-17 0 0.810 0.800 0.820 0.780 0.820 1,870,000 1,495,780 0.7999 0.810 0.800 0.820 0.780 0.820 1,870,000 0.7999 -1.22%
2018-04-16 0 0.820 0.800 0.820 0.800 0.820 364,000 293,220 0.8055 0.820 0.800 0.820 0.800 0.820 364,000 0.8055 2.50%
2018-04-13 0 0.800 0.800 0.820 0.800 0.810 50,000 40,300 0.8060 0.800 0.800 0.820 0.800 0.810 50,000 0.8060 0.00%
2018-04-12 0 0.800 0.800 0.810 0.800 0.810 424,000 341,440 0.8053 0.800 0.800 0.810 0.800 0.810 424,000 0.8053 -1.23%
2018-04-11 0 0.810 0.810 0.820 0.800 0.830 378,000 309,760 0.8195 0.810 0.810 0.820 0.800 0.830 378,000 0.8195 2.53%
2018-04-10 0 0.790 0.790 0.820 0.780 0.800 2,866,000 2,280,160 0.7956 0.790 0.790 0.820 0.780 0.800 2,866,000 0.7956 1.28%
2018-04-09 0 0.780 0.770 0.790 0.760 0.790 2,988,000 2,336,700 0.7820 0.780 0.770 0.790 0.760 0.790 2,988,000 0.7820 -1.27%
2018-04-06 0 0.790 0.790 0.800 0.780 0.800 394,000 311,700 0.7911 0.790 0.790 0.800 0.780 0.800 394,000 0.7911 -1.25%
2018-04-04 0 0.800 0.800 0.820 0.790 0.820 314,000 251,500 0.8010 0.800 0.800 0.820 0.790 0.820 314,000 0.8010 -2.44%
2018-04-03 0 0.820 0.810 0.820 0.780 0.820 494,000 399,720 0.8091 0.820 0.810 0.820 0.780 0.820 494,000 0.8091 3.80%
2018-03-29 0 0.790 0.790 0.800 0.780 0.810 650,000 516,160 0.7941 0.790 0.790 0.800 0.780 0.810 650,000 0.7941 0.00%
2018-03-28 0 0.790 0.780 0.800 0.770 0.810 970,000 765,920 0.7896 0.790 0.780 0.800 0.770 0.810 970,000 0.7896 0.00%
2018-03-27 0 0.790 0.790 0.810 0.780 0.820 2,912,000 2,333,980 0.8015 0.790 0.790 0.810 0.780 0.820 2,912,000 0.8015 0.00%
2018-03-26 0 0.790 0.790 0.810 0.790 0.830 1,826,000 1,461,380 0.8003 0.790 0.790 0.810 0.790 0.830 1,826,000 0.8003 -1.25%
2018-03-23 0 0.800 0.800 0.810 0.770 0.810 1,578,000 1,264,860 0.8016 0.800 0.800 0.810 0.770 0.810 1,578,000 0.8016 -3.61%
2018-03-22 0 0.830 0.810 0.830 0.780 0.830 990,000 800,080 0.8082 0.830 0.810 0.830 0.780 0.830 990,000 0.8082 -2.35%
2018-03-21 0 0.850 0.810 0.840 0.800 0.870 1,222,000 1,041,300 0.8521 0.850 0.810 0.840 0.800 0.870 1,222,000 0.8521 -2.30%
2018-03-20 0 0.870 0.870 0.880 0.850 0.880 558,000 484,660 0.8686 0.870 0.870 0.880 0.850 0.880 558,000 0.8686 0.00%
2018-03-19 0 0.870 0.860 0.870 0.850 0.880 850,000 734,760 0.8644 0.870 0.860 0.870 0.850 0.880 850,000 0.8644 -1.14%
2018-03-16 0 0.880 0.880 0.890 0.880 0.930 2,010,000 1,794,940 0.8930 0.880 0.880 0.890 0.880 0.930 2,010,000 0.8930 -5.38%
2018-03-15 0 0.930 0.930 0.940 0.920 0.960 1,430,000 1,343,520 0.9395 0.930 0.930 0.940 0.920 0.960 1,430,000 0.9395 -1.06%
2018-03-14 0 0.940 0.940 0.950 0.920 0.950 1,080,000 1,008,660 0.9339 0.940 0.940 0.950 0.920 0.950 1,080,000 0.9339 -2.08%
2018-03-13 0 0.960 0.960 0.970 0.930 1.000 2,548,000 2,462,400 0.9664 0.960 0.960 0.970 0.930 1.000 2,548,000 0.9664 2.13%
2018-03-12 0 0.940 0.930 0.940 0.910 0.950 3,128,000 2,945,160 0.9415 0.940 0.930 0.940 0.910 0.950 3,128,000 0.9415 1.08%
2018-03-09 0 0.930 0.920 0.930 0.880 0.940 2,042,000 1,858,500 0.9101 0.930 0.920 0.930 0.880 0.940 2,042,000 0.9101 3.33%
2018-03-08 0 0.900 0.890 0.900 0.840 0.920 3,608,000 3,214,360 0.8909 0.900 0.890 0.900 0.840 0.920 3,608,000 0.8909 7.14%
2018-03-07 0 0.840 0.840 0.850 0.820 0.860 1,238,000 1,031,660 0.8333 0.840 0.840 0.850 0.820 0.860 1,238,000 0.8333 -2.33%
2018-03-06 0 0.860 0.850 0.860 0.810 0.860 1,626,000 1,362,800 0.8381 0.860 0.850 0.860 0.810 0.860 1,626,000 0.8381 6.17%
2018-03-05 0 0.810 0.810 0.820 0.810 0.820 144,000 117,380 0.8151 0.810 0.810 0.820 0.810 0.820 144,000 0.8151 1.25%
2018-03-02 0 0.800 0.800 0.810 0.800 0.830 366,000 296,260 0.8095 0.800 0.800 0.810 0.800 0.830 366,000 0.8095 -3.61%
2018-03-01 0 0.830 0.820 0.840 0.810 0.830 394,000 323,020 0.8198 0.830 0.820 0.840 0.810 0.830 394,000 0.8198 0.00%
2018-02-28 0 0.830 0.810 0.830 0.790 0.830 1,903,000 1,538,410 0.8084 0.830 0.810 0.830 0.790 0.830 1,903,000 0.8084 2.47%
2018-02-27 0 0.810 0.810 0.820 0.810 0.820 1,241,000 1,013,500 0.8167 0.810 0.810 0.820 0.810 0.820 1,241,000 0.8167 -1.22%
2018-02-26 0 0.820 0.820 0.840 0.810 0.840 1,898,000 1,561,740 0.8228 0.820 0.820 0.840 0.810 0.840 1,898,000 0.8228 0.00%
2018-02-23 0 0.820 0.810 0.820 0.810 0.830 410,000 335,780 0.8190 0.820 0.810 0.820 0.810 0.830 410,000 0.8190 0.00%
2018-02-22 0 0.820 0.810 0.820 0.800 0.830 874,000 715,560 0.8187 0.820 0.810 0.820 0.800 0.830 874,000 0.8187 1.23%
2018-02-21 0 0.810 0.810 0.820 0.810 0.830 894,000 730,480 0.8171 0.810 0.810 0.820 0.810 0.830 894,000 0.8171 0.00%
2018-02-20 0 0.810 0.810 0.820 0.750 0.830 524,000 421,040 0.8035 0.810 0.810 0.820 0.750 0.830 524,000 0.8035 0.00%
2018-02-15 0 0.810 0.810 0.830 0.800 0.830 154,000 125,500 0.8149 0.810 0.810 0.830 0.800 0.830 154,000 0.8149 -1.22%
2018-02-14 0 0.820 0.800 0.820 0.800 0.830 222,000 177,840 0.8011 0.820 0.800 0.820 0.800 0.830 222,000 0.8011 1.23%
2018-02-13 0 0.810 0.810 0.820 0.790 0.820 1,326,000 1,071,360 0.8080 0.810 0.810 0.820 0.790 0.820 1,326,000 0.8080 3.85%
2018-02-12 0 0.780 0.780 0.800 0.750 0.800 558,000 437,000 0.7832 0.780 0.780 0.800 0.750 0.800 558,000 0.7832 1.30%
2018-02-09 0 0.770 0.760 0.800 0.750 0.830 1,328,000 1,020,940 0.7688 0.770 0.760 0.800 0.750 0.830 1,328,000 0.7688 -1.28%
2018-02-08 0 0.780 0.780 0.790 0.780 0.820 1,868,000 1,485,360 0.7952 0.780 0.780 0.790 0.780 0.820 1,868,000 0.7952 -2.50%
2018-02-07 0 0.800 0.800 0.810 0.770 0.840 2,302,000 1,849,400 0.8034 0.800 0.800 0.810 0.770 0.840 2,302,000 0.8034 0.00%
2018-02-06 0 0.800 0.800 0.820 0.800 0.850 6,386,000 5,198,800 0.8141 0.800 0.800 0.820 0.800 0.850 6,386,000 0.8141 -6.98%
2018-02-05 0 0.860 0.860 0.880 0.830 0.900 1,554,000 1,353,520 0.8710 0.860 0.860 0.880 0.830 0.900 1,554,000 0.8710 -5.49%
2018-02-02 0 0.910 0.910 0.920 0.890 0.910 486,000 438,940 0.9032 0.910 0.910 0.920 0.890 0.910 486,000 0.9032 2.25%
2018-02-01 0 0.890 0.890 0.900 0.860 0.910 1,584,000 1,402,200 0.8852 0.890 0.890 0.900 0.860 0.910 1,584,000 0.8852 3.49%
2018-01-31 0 0.860 0.860 0.890 0.850 0.880 1,772,000 1,544,460 0.8716 0.860 0.860 0.890 0.850 0.880 1,772,000 0.8716 0.00%
2018-01-30 0 0.860 0.860 0.870 0.860 0.870 818,000 707,920 0.8654 0.860 0.860 0.870 0.860 0.870 818,000 0.8654 -1.15%
2018-01-29 0 0.870 0.870 0.890 0.870 0.920 952,000 840,280 0.8826 0.870 0.870 0.890 0.870 0.920 952,000 0.8826 -3.33%
2018-01-26 0 0.900 0.900 0.910 0.890 0.910 1,130,000 1,017,440 0.9004 0.900 0.900 0.910 0.890 0.910 1,130,000 0.9004 -2.17%
2018-01-25 0 0.920 0.920 0.930 0.890 0.980 1,878,000 1,758,020 0.9361 0.920 0.920 0.930 0.890 0.980 1,878,000 0.9361 -3.16%
2018-01-24 0 0.950 0.950 0.960 0.920 0.980 4,452,000 4,233,400 0.9509 0.950 0.950 0.960 0.920 0.980 4,452,000 0.9509 6.74%
2018-01-23 0 0.890 0.890 0.900 0.850 0.930 1,482,000 1,331,160 0.8982 0.890 0.890 0.900 0.850 0.930 1,482,000 0.8982 4.71%
2018-01-22 0 0.850 0.850 0.860 0.850 0.860 1,330,000 1,132,540 0.8515 0.850 0.850 0.860 0.850 0.860 1,330,000 0.8515 0.00%
2018-01-19 0 0.850 0.840 0.870 0.840 0.900 1,472,000 1,264,400 0.8590 0.850 0.840 0.870 0.840 0.900 1,472,000 0.8590 0.00%
2018-01-18 0 0.850 0.840 0.850 0.830 0.880 3,038,000 2,618,660 0.8620 0.850 0.840 0.850 0.830 0.880 3,038,000 0.8620 -2.30%
2018-01-17 0 0.870 0.870 0.880 0.860 0.880 1,168,000 1,014,740 0.8688 0.870 0.870 0.880 0.860 0.880 1,168,000 0.8688 1.16%
2018-01-16 0 0.860 0.870 0.880 0.860 0.880 618,000 537,380 0.8695 0.860 0.870 0.880 0.860 0.880 618,000 0.8695 0.00%
2018-01-15 0 0.860 0.860 0.880 0.860 0.900 2,750,000 2,415,180 0.8782 0.860 0.860 0.880 0.860 0.900 2,750,000 0.8782 -3.37%
2018-01-12 0 0.890 0.890 0.900 0.880 0.910 1,882,000 1,680,680 0.8930 0.890 0.890 0.900 0.880 0.910 1,882,000 0.8930 1.14%
2018-01-11 0 0.880 0.880 0.900 0.860 0.890 1,122,000 985,920 0.8787 0.880 0.880 0.900 0.860 0.890 1,122,000 0.8787 -1.12%
2018-01-10 0 0.890 0.890 0.900 0.880 0.900 1,172,000 1,047,700 0.8939 0.890 0.890 0.900 0.880 0.900 1,172,000 0.8939 -1.11%
2018-01-09 0 0.900 0.900 0.910 0.900 0.930 1,324,000 1,210,560 0.9143 0.900 0.900 0.910 0.900 0.930 1,324,000 0.9143 -1.10%
2018-01-08 0 0.910 0.900 0.910 0.900 0.950 3,582,000 3,285,270 0.9172 0.910 0.900 0.910 0.900 0.950 3,582,000 0.9172 -4.21%
2018-01-05 0 0.950 0.940 0.950 0.940 0.980 2,854,000 2,731,440 0.9571 0.950 0.940 0.950 0.940 0.980 2,854,000 0.9571 2.15%
2018-01-04 0 0.930 0.920 0.930 0.890 0.980 9,900,000 9,318,700 0.9413 0.930 0.920 0.930 0.890 0.980 9,900,000 0.9413 5.68%
2018-01-03 0 0.880 0.880 0.890 0.860 0.940 5,682,000 5,078,140 0.8937 0.880 0.880 0.890 0.860 0.940 5,682,000 0.8937 -4.35%
2018-01-02 0 0.920 0.920 0.930 0.920 0.970 1,458,000 1,370,920 0.9403 0.920 0.920 0.930 0.920 0.970 1,458,000 0.9403 -3.16%
2017-12-29 0 0.950 0.940 0.960 0.940 0.990 1,516,000 1,455,720 0.9602 0.950 0.940 0.960 0.940 0.990 1,516,000 0.9602 -3.06%
2017-12-28 0 0.980 0.980 0.990 0.960 1.000 1,792,000 1,748,020 0.9755 0.980 0.980 0.990 0.960 1.000 1,792,000 0.9755 1.03%
2017-12-27 0 0.970 0.960 0.970 0.950 1.010 1,888,000 1,841,710 0.9755 0.970 0.960 0.970 0.950 1.010 1,888,000 0.9755 -2.02%
2017-12-22 0 0.990 0.980 0.990 0.980 1.010 514,000 508,570 0.9894 0.990 0.980 0.990 0.980 1.010 514,000 0.9894 0.00%
2017-12-21 0 0.990 0.980 0.990 0.980 1.010 1,506,000 1,499,220 0.9955 0.990 0.980 0.990 0.980 1.010 1,506,000 0.9955 1.02%
2017-12-20 0 0.980 0.980 0.990 0.980 0.990 318,000 314,020 0.9875 0.980 0.980 0.990 0.980 0.990 318,000 0.9875 -2.00%
2017-12-19 0 1.000 0.990 1.000 0.980 1.030 2,824,000 2,836,400 1.0044 1.000 0.990 1.000 0.980 1.030 2,824,000 1.0044 0.00%
2017-12-18 0 1.000 0.990 1.000 0.980 1.010 694,000 693,160 0.9988 1.000 0.990 1.000 0.980 1.010 694,000 0.9988 0.00%
2017-12-15 0 1.000 0.990 1.010 0.990 1.030 1,982,000 1,995,020 1.0066 1.000 0.990 1.010 0.990 1.030 1,982,000 1.0066 1.01%
2017-12-14 0 0.990 0.990 1.010 0.990 1.020 846,000 846,600 1.0007 0.990 0.990 1.010 0.990 1.020 846,000 1.0007 -1.00%
2017-12-13 0 1.000 1.000 1.020 1.000 1.030 528,000 535,520 1.0142 1.000 1.000 1.020 1.000 1.030 528,000 1.0142 -1.96%
2017-12-12 0 1.020 1.010 1.030 1.010 1.050 564,000 587,480 1.0416 1.020 1.010 1.030 1.010 1.050 564,000 1.0416 -0.97%
2017-12-11 0 1.030 1.030 1.040 1.020 1.050 1,042,000 1,084,060 1.0404 1.030 1.030 1.040 1.020 1.050 1,042,000 1.0404 0.98%
2017-12-08 0 1.020 1.020 1.040 1.000 1.040 1,608,000 1,630,460 1.0140 1.020 1.020 1.040 1.000 1.040 1,608,000 1.0140 2.00%
2017-12-07 0 1.000 0.990 1.000 0.980 1.070 4,954,000 4,980,380 1.0053 1.000 0.990 1.000 0.980 1.070 4,954,000 1.0053 0.00%
2017-12-06 0 1.000 0.990 1.000 0.990 1.060 3,176,000 3,215,140 1.0123 1.000 0.990 1.000 0.990 1.060 3,176,000 1.0123 -4.76%
2017-12-05 0 1.050 1.040 1.050 1.010 1.050 1,202,000 1,248,600 1.0388 1.050 1.040 1.050 1.010 1.050 1,202,000 1.0388 2.94%
2017-12-04 0 1.020 1.020 1.030 1.020 1.060 524,000 549,120 1.0479 1.020 1.020 1.030 1.020 1.060 524,000 1.0479 -2.86%
2017-12-01 0 1.050 1.050 1.060 1.040 1.070 1,916,000 2,012,100 1.0502 1.050 1.050 1.060 1.040 1.070 1,916,000 1.0502 0.96%
2017-11-30 0 1.040 1.040 1.050 1.000 1.100 2,462,000 2,568,040 1.0431 1.040 1.040 1.050 1.000 1.100 2,462,000 1.0431 0.97%
2017-11-29 0 1.030 1.020 1.040 1.030 1.070 942,000 991,240 1.0523 1.030 1.020 1.040 1.030 1.070 942,000 1.0523 -2.83%
2017-11-28 0 1.060 1.060 1.070 1.010 1.060 4,918,000 5,106,400 1.0383 1.060 1.060 1.070 1.010 1.060 4,918,000 1.0383 -0.93%
2017-11-27 0 1.070 1.030 1.070 1.050 1.080 1,204,000 1,276,620 1.0603 1.070 1.030 1.070 1.050 1.080 1,204,000 1.0603 -1.83%
2017-11-24 0 1.090 1.070 1.090 1.070 1.110 1,804,000 1,954,920 1.0837 1.090 1.070 1.090 1.070 1.110 1,804,000 1.0837 -1.80%
2017-11-23 0 1.110 1.080 1.110 1.090 1.150 2,446,000 2,738,590 1.1196 1.110 1.080 1.110 1.090 1.150 2,446,000 1.1196 -0.89%
2017-11-22 0 1.120 1.120 1.130 1.060 1.130 4,914,000 5,393,624 1.0976 1.120 1.120 1.130 1.060 1.130 4,914,000 1.0976 0.00%
2017-11-21 0 1.120 1.110 1.120 1.100 1.170 2,976,000 3,337,648 1.1215 1.120 1.110 1.120 1.100 1.170 2,976,000 1.1215 -2.61%
2017-11-20 0 1.150 1.140 1.150 1.120 1.160 2,038,000 2,327,890 1.1422 1.150 1.140 1.150 1.120 1.160 2,038,000 1.1422 0.00%
2017-11-17 0 1.150 1.150 1.160 1.120 1.200 5,244,000 6,066,718 1.1569 1.150 1.150 1.160 1.120 1.200 5,244,000 1.1569 -4.96%
2017-11-16 0 1.210 1.190 1.210 1.170 1.220 4,311,500 5,149,379 1.1943 1.210 1.190 1.210 1.170 1.220 4,311,500 1.1943 3.42%
2017-11-15 0 1.170 1.170 1.180 1.160 1.220 9,918,000 11,765,820 1.1863 1.170 1.170 1.180 1.160 1.220 9,918,000 1.1863 -2.50%
2017-11-14 0 1.200 1.190 1.200 1.190 1.260 7,316,000 8,828,720 1.2068 1.200 1.190 1.200 1.190 1.260 7,316,000 1.2068 -3.23%
2017-11-13 0 1.240 1.230 1.240 1.150 1.280 11,330,000 13,696,180 1.2088 1.240 1.230 1.240 1.150 1.280 11,330,000 1.2088 0.81%
2017-11-10 0 1.230 1.230 1.240 1.230 1.320 10,988,000 14,011,740 1.2752 1.230 1.230 1.240 1.230 1.320 10,988,000 1.2752 -3.15%
2017-11-09 0 1.270 1.260 1.270 1.220 1.310 13,506,000 17,054,340 1.2627 1.270 1.260 1.270 1.220 1.310 13,506,000 1.2627 -3.05%
2017-11-08 0 1.310 1.300 1.310 1.280 1.370 21,678,000 28,616,300 1.3201 1.310 1.300 1.310 1.280 1.370 21,678,000 1.3201 -5.76%
2017-11-07 0 1.390 1.390 1.400 1.210 1.450 47,696,000 65,031,680 1.3635 1.390 1.390 1.400 1.210 1.450 47,696,000 1.3635 12.10%
2017-11-06 0 1.240 1.230 1.240 1.190 1.280 16,972,000 20,741,840 1.2221 1.240 1.230 1.240 1.190 1.280 16,972,000 1.2221 -2.36%
2017-11-03 0 1.270 1.260 1.270 1.180 1.310 29,654,000 37,476,400 1.2638 1.270 1.260 1.270 1.180 1.310 29,654,000 1.2638 7.63%
2017-11-02 0 1.180 1.170 1.180 1.170 1.210 1,856,000 2,200,880 1.1858 1.180 1.170 1.180 1.170 1.210 1,856,000 1.1858 -3.28%
2017-11-01 0 1.220 1.210 1.220 1.140 1.260 17,822,000 21,631,320 1.2137 1.220 1.210 1.220 1.140 1.260 17,822,000 1.2137 5.17%
2017-10-31 0 1.160 1.140 1.160 1.120 1.170 988,000 1,128,520 1.1422 1.160 1.140 1.160 1.120 1.170 988,000 1.1422 0.00%
2017-10-30 0 1.160 1.150 1.170 1.110 1.160 2,312,000 2,642,160 1.1428 1.160 1.150 1.170 1.110 1.160 2,312,000 1.1428 1.75%
2017-10-27 0 1.140 1.120 1.140 1.080 1.180 4,684,000 5,260,220 1.1230 1.140 1.120 1.140 1.080 1.180 4,684,000 1.1230 2.70%
2017-10-26 0 1.110 1.100 1.110 1.100 1.130 976,000 1,082,980 1.1096 1.110 1.100 1.110 1.100 1.130 976,000 1.1096 0.00%
2017-10-25 0 1.110 1.100 1.110 1.100 1.120 570,000 633,860 1.1120 1.110 1.100 1.110 1.100 1.120 570,000 1.1120 -0.89%
2017-10-24 0 1.120 1.110 1.120 1.110 1.150 2,074,000 2,337,220 1.1269 1.120 1.110 1.120 1.110 1.150 2,074,000 1.1269 -1.75%
2017-10-23 0 1.140 1.130 1.140 1.130 1.160 2,602,000 2,971,520 1.1420 1.140 1.130 1.140 1.130 1.160 2,602,000 1.1420 0.88%
2017-10-20 0 1.130 1.120 1.130 1.060 1.130 5,798,000 6,362,220 1.0973 1.130 1.120 1.130 1.060 1.130 5,798,000 1.0973 5.61%
2017-10-19 0 1.070 1.060 1.070 1.050 1.190 4,946,000 5,500,860 1.1122 1.070 1.060 1.070 1.050 1.190 4,946,000 1.1122 -10.83%
2017-10-18 0 1.200 1.180 1.200 1.170 1.220 1,914,000 2,270,820 1.1864 1.200 1.180 1.200 1.170 1.220 1,914,000 1.1864 0.84%
2017-10-17 0 1.190 1.190 1.200 1.170 1.240 7,320,000 8,886,640 1.2140 1.190 1.190 1.200 1.170 1.240 7,320,000 1.2140 0.00%
2017-10-16 0 1.190 1.170 1.190 1.160 1.200 1,514,000 1,792,260 1.1838 1.190 1.170 1.190 1.160 1.200 1,514,000 1.1838 0.00%
2017-10-13 0 1.190 1.180 1.190 1.180 1.230 3,326,000 3,981,360 1.1970 1.190 1.180 1.190 1.180 1.230 3,326,000 1.1970 0.00%
2017-10-12 0 1.190 1.190 1.200 1.180 1.230 988,000 1,183,660 1.1980 1.190 1.190 1.200 1.180 1.230 988,000 1.1980 -2.46%
2017-10-11 0 1.220 1.200 1.220 1.200 1.260 1,732,000 2,118,060 1.2229 1.220 1.200 1.220 1.200 1.260 1,732,000 1.2229 -3.17%
2017-10-10 0 1.260 1.250 1.260 1.180 1.290 8,974,000 11,183,420 1.2462 1.260 1.250 1.260 1.180 1.290 8,974,000 1.2462 5.00%
2017-10-09 0 1.200 1.190 1.200 1.150 1.200 2,552,000 3,019,160 1.1831 1.200 1.190 1.200 1.150 1.200 2,552,000 1.1831 -2.44%
2017-10-06 0 1.230 1.220 1.230 1.180 1.260 5,584,000 6,836,640 1.2243 1.230 1.220 1.230 1.180 1.260 5,584,000 1.2243 2.50%
2017-10-04 0 1.200 1.190 1.200 1.170 1.220 1,440,000 1,725,060 1.1980 1.200 1.190 1.200 1.170 1.220 1,440,000 1.1980 0.84%
2017-10-03 0 1.190 1.180 1.190 1.170 1.230 1,586,000 1,889,980 1.1917 1.190 1.180 1.190 1.170 1.230 1,586,000 1.1917 0.00%
2017-09-29 0 1.190 1.190 1.200 1.140 1.260 4,832,000 5,804,700 1.2013 1.190 1.190 1.200 1.140 1.260 4,832,000 1.2013 -3.25%
2017-09-28 0 1.230 1.220 1.240 1.200 1.300 7,922,000 9,871,720 1.2461 1.230 1.220 1.240 1.200 1.300 7,922,000 1.2461 -3.15%
2017-09-27 0 1.270 1.260 1.270 1.170 1.270 28,804,000 35,555,800 1.2344 1.270 1.260 1.270 1.170 1.270 28,804,000 1.2344 4.10%
2017-09-26 0 1.220 1.220 1.230 1.000 1.240 27,354,000 31,127,540 1.1380 1.220 1.220 1.230 1.000 1.240 27,354,000 1.1380 22.00%
2017-09-25 0 1.000 0.990 1.000 0.950 1.020 4,016,000 3,977,060 0.9903 1.000 0.990 1.000 0.950 1.020 4,016,000 0.9903 2.04%
2017-09-22 0 0.980 0.980 0.990 0.920 1.000 7,562,000 7,329,540 0.9693 0.980 0.980 0.990 0.920 1.000 7,562,000 0.9693 -1.01%
2017-09-21 0 0.990 0.980 0.990 0.970 1.030 16,232,000 16,206,100 0.9984 0.990 0.980 0.990 0.970 1.030 16,232,000 0.9984 0.00%
2017-09-20 0 0.990 0.980 0.990 0.910 1.000 22,238,000 21,510,680 0.9673 0.990 0.980 0.990 0.910 1.000 22,238,000 0.9673 10.00%
2017-09-19 0 0.900 0.900 0.910 0.890 0.910 1,292,000 1,161,440 0.8989 0.900 0.900 0.910 0.890 0.910 1,292,000 0.8989 0.00%
2017-09-18 0 0.900 0.890 0.910 0.880 0.920 9,964,000 8,973,100 0.9006 0.900 0.890 0.910 0.880 0.920 9,964,000 0.9006 -1.10%
2017-09-15 0 0.910 0.910 0.920 0.900 0.910 2,866,000 2,594,160 0.9052 0.910 0.910 0.920 0.900 0.910 2,866,000 0.9052 -1.09%
2017-09-14 0 0.920 0.910 0.920 0.900 0.930 1,120,000 1,025,200 0.9154 0.920 0.910 0.920 0.900 0.930 1,120,000 0.9154 0.00%
2017-09-13 0 0.920 0.900 0.920 0.880 0.920 2,790,000 2,512,220 0.9004 0.920 0.900 0.920 0.880 0.920 2,790,000 0.9004 3.37%
2017-09-12 0 0.890 0.890 0.900 0.890 0.910 654,000 587,140 0.8978 0.890 0.890 0.900 0.890 0.910 654,000 0.8978 -1.11%
2017-09-11 0 0.900 0.890 0.900 0.890 0.910 924,000 831,020 0.8994 0.900 0.890 0.900 0.890 0.910 924,000 0.8994 0.00%
2017-09-08 0 0.900 0.900 0.910 0.860 0.910 4,606,000 4,067,860 0.8832 0.900 0.900 0.910 0.860 0.910 4,606,000 0.8832 0.00%
2017-09-07 0 0.900 0.880 0.900 0.880 0.930 2,956,000 2,642,500 0.8939 0.900 0.880 0.900 0.880 0.930 2,956,000 0.8939 1.12%
2017-09-06 0 0.890 0.890 0.900 0.870 0.900 3,074,000 2,730,820 0.8884 0.890 0.890 0.900 0.870 0.900 3,074,000 0.8884 1.14%
2017-09-05 0 0.880 0.870 0.880 0.860 0.880 2,186,000 1,908,380 0.8730 0.880 0.870 0.880 0.860 0.880 2,186,000 0.8730 2.33%
2017-09-04 0 0.860 0.860 0.870 0.860 0.870 1,134,000 985,880 0.8694 0.860 0.860 0.870 0.860 0.870 1,134,000 0.8694 -1.15%
2017-09-01 0 0.870 0.870 0.880 0.860 0.880 1,132,000 983,600 0.8689 0.870 0.870 0.880 0.860 0.880 1,132,000 0.8689 0.00%
2017-08-31 0 0.870 0.860 0.870 0.860 0.870 1,114,000 959,780 0.8616 0.870 0.860 0.870 0.860 0.870 1,114,000 0.8616 0.00%
2017-08-30 0 0.870 0.860 0.870 0.850 0.880 1,166,000 1,003,340 0.8605 0.870 0.860 0.870 0.850 0.880 1,166,000 0.8605 0.00%
2017-08-29 0 0.870 0.860 0.870 0.850 0.870 1,108,000 951,320 0.8586 0.870 0.860 0.870 0.850 0.870 1,108,000 0.8586 0.00%
2017-08-28 0 0.870 0.860 0.870 0.850 0.890 1,940,000 1,674,340 0.8631 0.870 0.860 0.870 0.850 0.890 1,940,000 0.8631 -2.25%
2017-08-25 0 0.890 0.870 0.890 0.860 0.960 4,512,000 4,015,960 0.8901 0.890 0.870 0.890 0.860 0.960 4,512,000 0.8901 2.30%
2017-08-24 0 0.870 0.860 0.870 0.850 0.880 1,318,000 1,136,280 0.8621 0.870 0.860 0.870 0.850 0.880 1,318,000 0.8621 0.00%
2017-08-22 0 0.870 0.850 0.870 0.850 0.880 130,000 112,920 0.8686 0.870 0.850 0.870 0.850 0.880 130,000 0.8686 0.00%
2017-08-21 0 0.870 0.850 0.870 0.850 0.870 2,704,000 2,330,800 0.8620 0.870 0.850 0.870 0.850 0.870 2,704,000 0.8620 0.00%
2017-08-18 0 0.870 0.860 0.870 0.840 0.870 710,000 605,000 0.8521 0.870 0.860 0.870 0.840 0.870 710,000 0.8521 0.00%
2017-08-17 0 0.870 0.860 0.870 0.840 0.870 1,824,000 1,560,740 0.8557 0.870 0.860 0.870 0.840 0.870 1,824,000 0.8557 2.35%
2017-08-16 0 0.850 0.850 0.860 0.820 0.890 2,540,000 2,172,120 0.8552 0.850 0.850 0.860 0.820 0.890 2,540,000 0.8552 -4.49%
2017-08-15 0 0.890 0.860 0.890 0.860 0.900 1,542,000 1,342,980 0.8709 0.890 0.860 0.890 0.860 0.900 1,542,000 0.8709 2.30%
2017-08-14 0 0.870 0.860 0.870 0.860 0.870 190,000 163,460 0.8603 0.870 0.860 0.870 0.860 0.870 190,000 0.8603 1.16%
2017-08-11 0 0.860 0.850 0.860 0.830 0.860 2,740,000 2,336,840 0.8529 0.860 0.850 0.860 0.830 0.860 2,740,000 0.8529 -1.15%
2017-08-10 0 0.870 0.860 0.870 0.830 0.890 2,164,000 1,855,580 0.8575 0.870 0.860 0.870 0.830 0.890 2,164,000 0.8575 -2.25%
2017-08-09 0 0.890 0.890 0.900 0.850 0.890 7,112,000 6,201,920 0.8720 0.890 0.890 0.900 0.850 0.890 7,112,000 0.8720 3.49%
2017-08-08 0 0.860 0.850 0.860 0.840 0.870 6,106,000 5,260,300 0.8615 0.860 0.850 0.860 0.840 0.870 6,106,000 0.8615 1.18%
2017-08-07 0 0.850 0.850 0.860 0.830 0.850 1,776,000 1,499,180 0.8441 0.850 0.850 0.860 0.830 0.850 1,776,000 0.8441 1.19%
2017-08-04 0 0.840 0.830 0.840 0.820 0.900 4,244,000 3,548,780 0.8362 0.840 0.830 0.840 0.820 0.900 4,244,000 0.8362 2.44%
2017-08-03 0 0.820 0.810 0.820 0.800 0.820 2,110,000 1,707,000 0.8090 0.820 0.810 0.820 0.800 0.820 2,110,000 0.8090 1.23%
2017-08-02 0 0.810 0.800 0.810 0.790 0.810 2,246,000 1,804,300 0.8033 0.810 0.800 0.810 0.790 0.810 2,246,000 0.8033 1.25%
2017-08-01 0 0.800 0.790 0.800 0.780 0.810 3,048,000 2,442,620 0.8014 0.800 0.790 0.800 0.780 0.810 3,048,000 0.8014 1.27%
2017-07-31 0 0.790 0.790 0.800 0.770 0.800 524,000 412,400 0.7870 0.790 0.790 0.800 0.770 0.800 524,000 0.7870 0.00%
2017-07-28 0 0.790 0.780 0.790 0.760 0.790 3,340,000 2,602,640 0.7792 0.790 0.780 0.790 0.760 0.790 3,340,000 0.7792 -1.25%
2017-07-27 0 0.800 0.800 0.810 0.780 0.800 678,000 540,320 0.7969 0.800 0.800 0.810 0.780 0.800 678,000 0.7969 1.27%
2017-07-26 0 0.790 0.790 0.800 0.790 0.800 900,500 714,855 0.7938 0.790 0.790 0.800 0.790 0.800 900,500 0.7938 0.00%
2017-07-25 0 0.790 0.780 0.790 0.780 0.790 116,000 90,640 0.7814 0.790 0.780 0.790 0.780 0.790 116,000 0.7814 1.28%
2017-07-24 0 0.780 0.780 0.790 0.770 0.790 634,000 491,260 0.7749 0.780 0.780 0.790 0.770 0.790 634,000 0.7749 0.00%
2017-07-21 0 0.780 0.770 0.780 0.770 0.790 1,446,000 1,124,340 0.7776 0.780 0.770 0.780 0.770 0.790 1,446,000 0.7776 -2.50%
2017-07-20 0 0.800 0.790 0.800 0.790 0.800 494,000 390,860 0.7912 0.800 0.790 0.800 0.790 0.800 494,000 0.7912 0.00%
2017-07-19 0 0.800 0.790 0.800 0.770 0.800 2,136,000 1,679,580 0.7863 0.800 0.790 0.800 0.770 0.800 2,136,000 0.7863 3.90%
2017-07-18 0 0.770 0.770 0.780 0.770 0.790 4,076,000 3,149,920 0.7728 0.770 0.770 0.780 0.770 0.790 4,076,000 0.7728 -3.75%
2017-07-17 0 0.800 0.790 0.800 0.790 0.810 554,000 441,400 0.7968 0.800 0.790 0.800 0.790 0.810 554,000 0.7968 0.00%
2017-07-14 0 0.800 0.790 0.800 0.790 0.810 1,962,000 1,558,700 0.7944 0.800 0.790 0.800 0.790 0.810 1,962,000 0.7944 1.27%
2017-07-13 0 0.790 0.790 0.800 0.780 0.800 570,000 448,000 0.7860 0.790 0.790 0.800 0.780 0.800 570,000 0.7860 -1.25%
2017-07-12 0 0.800 0.790 0.800 0.790 0.810 14,000 11,140 0.7957 0.800 0.790 0.800 0.790 0.810 14,000 0.7957 1.27%
2017-07-11 0 0.790 0.790 0.800 0.760 0.810 3,536,000 2,761,440 0.7810 0.790 0.790 0.800 0.760 0.810 3,536,000 0.7810 1.28%
2017-07-10 0 0.780 0.770 0.780 0.770 0.790 2,154,000 1,674,120 0.7772 0.780 0.770 0.780 0.770 0.790 2,154,000 0.7772 1.30%
2017-07-07 0 0.770 0.760 0.780 0.760 0.780 1,292,000 1,000,580 0.7744 0.770 0.760 0.780 0.760 0.780 1,292,000 0.7744 0.00%
2017-07-06 0 0.770 0.770 0.790 0.750 0.780 2,626,000 2,009,740 0.7653 0.770 0.770 0.790 0.750 0.780 2,626,000 0.7653 0.00%
2017-07-05 0 0.770 0.770 0.780 0.760 0.790 1,846,000 1,418,060 0.7682 0.770 0.770 0.780 0.760 0.790 1,846,000 0.7682 0.00%
2017-07-04 0 0.770 0.760 0.770 0.760 0.790 1,578,000 1,224,460 0.7760 0.770 0.760 0.770 0.760 0.790 1,578,000 0.7760 -1.28%
2017-07-03 0 0.780 0.780 0.790 0.770 0.790 932,000 723,680 0.7765 0.780 0.780 0.790 0.770 0.790 932,000 0.7765 -1.27%
2017-06-30 0 0.790 0.790 0.810 0.780 0.810 2,580,000 2,050,200 0.7947 0.790 0.790 0.810 0.780 0.810 2,580,000 0.7947 -1.25%
2017-06-29 0 0.800 0.800 0.810 0.780 0.820 712,000 569,960 0.8005 0.800 0.800 0.810 0.780 0.820 712,000 0.8005 2.56%
2017-06-28 0 0.780 0.770 0.780 0.770 0.810 4,394,000 3,489,840 0.7942 0.780 0.770 0.780 0.770 0.810 4,394,000 0.7942 -4.88%
2017-06-27 0 0.820 0.810 0.820 0.810 0.840 370,000 303,800 0.8211 0.820 0.810 0.820 0.810 0.840 370,000 0.8211 -3.53%
2017-06-26 0 0.850 0.830 0.850 0.820 0.850 1,554,000 1,299,100 0.8360 0.850 0.830 0.850 0.820 0.850 1,554,000 0.8360 0.00%
2017-06-23 0 0.850 0.840 0.850 0.820 0.850 1,750,000 1,452,480 0.8300 0.850 0.840 0.850 0.820 0.850 1,750,000 0.8300 3.66%
2017-06-22 0 0.820 0.810 0.820 0.820 0.840 1,088,000 899,880 0.8271 0.820 0.810 0.820 0.820 0.840 1,088,000 0.8271 -2.38%
2017-06-21 0 0.840 0.840 0.850 0.840 0.860 1,104,000 948,920 0.8595 0.840 0.840 0.850 0.840 0.860 1,104,000 0.8595 -2.33%
2017-06-20 0 0.860 0.840 0.860 0.840 0.870 180,000 154,340 0.8574 0.860 0.840 0.860 0.840 0.870 180,000 0.8574 -1.15%
2017-06-19 0 0.870 0.860 0.870 0.820 0.870 3,586,000 3,025,540 0.8437 0.870 0.860 0.870 0.820 0.870 3,586,000 0.8437 2.35%
2017-06-16 0 0.850 0.840 0.850 0.840 0.860 2,322,000 1,971,220 0.8489 0.850 0.840 0.850 0.840 0.860 2,322,000 0.8489 1.19%
2017-06-15 0 0.840 0.830 0.850 0.800 0.850 2,508,000 2,060,720 0.8217 0.840 0.830 0.850 0.800 0.850 2,508,000 0.8217 2.44%
2017-06-14 0 0.820 0.810 0.820 0.810 0.840 1,508,000 1,250,540 0.8293 0.820 0.810 0.820 0.810 0.840 1,508,000 0.8293 -1.20%
2017-06-13 0 0.830 0.820 0.830 0.820 0.850 818,000 679,120 0.8302 0.830 0.820 0.830 0.820 0.850 818,000 0.8302 -2.35%
2017-06-12 0 0.850 0.830 0.850 0.820 0.860 3,938,000 3,324,200 0.8441 0.850 0.830 0.850 0.820 0.860 3,938,000 0.8441 0.00%
2017-06-09 0 0.850 0.850 0.860 0.850 0.870 1,752,000 1,491,060 0.8511 0.850 0.850 0.860 0.850 0.870 1,752,000 0.8511 -1.16%
2017-06-08 0 0.860 0.850 0.860 0.830 0.890 7,912,000 6,752,620 0.8535 0.860 0.850 0.860 0.830 0.890 7,912,000 0.8535 2.38%
2017-06-07 0 0.840 0.830 0.840 0.830 0.850 678,000 569,740 0.8403 0.840 0.830 0.840 0.830 0.850 678,000 0.8403 0.00%
2017-06-06 0 0.840 0.820 0.840 0.820 0.850 4,452,000 3,724,820 0.8367 0.840 0.820 0.840 0.820 0.850 4,452,000 0.8367 1.20%
2017-06-05 0 0.830 0.820 0.840 0.820 0.860 4,324,000 3,621,740 0.8376 0.830 0.820 0.840 0.820 0.860 4,324,000 0.8376 -2.35%
2017-06-02 0 0.850 0.830 0.850 0.820 0.860 5,442,000 4,566,380 0.8391 0.850 0.830 0.850 0.820 0.860 5,442,000 0.8391 0.00%
2017-06-01 0 0.850 0.850 0.860 0.840 0.860 5,116,000 4,356,140 0.8515 0.850 0.850 0.860 0.840 0.860 5,116,000 0.8515 0.00%
2017-05-31 0 0.850 0.850 0.860 0.830 0.870 4,348,000 3,710,580 0.8534 0.850 0.850 0.860 0.830 0.870 4,348,000 0.8534 1.19%
2017-05-29 0 0.840 0.830 0.840 0.810 0.870 9,060,000 7,639,160 0.8432 0.840 0.830 0.840 0.810 0.870 9,060,000 0.8432 5.00%
2017-05-26 0 0.800 0.790 0.800 0.790 0.820 2,260,000 1,823,440 0.8068 0.800 0.790 0.800 0.790 0.820 2,260,000 0.8068 -1.23%
2017-05-25 0 0.810 0.800 0.820 0.780 0.850 5,622,000 4,614,000 0.8207 0.810 0.800 0.820 0.780 0.850 5,622,000 0.8207 2.53%
2017-05-24 0 0.790 0.770 0.790 0.780 0.800 2,198,000 1,722,380 0.7836 0.790 0.770 0.790 0.780 0.800 2,198,000 0.7836 0.00%
2017-05-23 0 0.790 0.790 0.800 0.780 0.810 1,532,000 1,210,800 0.7903 0.790 0.790 0.800 0.780 0.810 1,532,000 0.7903 -3.66%
2017-05-22 0 0.820 0.810 0.820 0.810 0.820 600,000 487,280 0.8121 0.820 0.810 0.820 0.810 0.820 600,000 0.8121 1.23%
2017-05-19 0 0.810 0.810 0.820 0.810 0.830 572,000 473,560 0.8279 0.810 0.810 0.820 0.810 0.830 572,000 0.8279 -3.57%
2017-05-18 0 0.840 0.820 0.840 0.820 0.860 2,876,000 2,403,000 0.8355 0.840 0.820 0.840 0.820 0.860 2,876,000 0.8355 0.00%
2017-05-17 0 0.840 0.830 0.840 0.810 0.860 2,354,000 1,977,620 0.8401 0.840 0.830 0.840 0.810 0.860 2,354,000 0.8401 5.00%
2017-05-16 0 0.800 0.800 0.810 0.780 0.810 1,794,000 1,420,680 0.7919 0.800 0.800 0.810 0.780 0.810 1,794,000 0.7919 1.27%
2017-05-15 0 0.790 0.790 0.800 0.780 0.800 1,622,000 1,278,280 0.7881 0.790 0.790 0.800 0.780 0.800 1,622,000 0.7881 -1.25%
2017-05-12 0 0.800 0.800 0.810 0.800 0.810 1,598,000 1,281,640 0.8020 0.800 0.800 0.810 0.800 0.810 1,598,000 0.8020 -1.23%
2017-05-11 0 0.810 0.800 0.810 0.780 0.810 5,858,000 4,634,500 0.7911 0.810 0.800 0.810 0.780 0.810 5,858,000 0.7911 0.00%
2017-05-10 0 0.810 0.790 0.810 0.780 0.820 4,389,990 3,512,912 0.8002 0.810 0.790 0.810 0.780 0.820 4,389,990 0.8002 1.25%
2017-05-09 0 0.800 0.800 0.820 0.790 0.830 6,534,000 5,274,860 0.8073 0.800 0.800 0.820 0.790 0.830 6,534,000 0.8073 -4.76%
2017-05-08 0 0.840 0.820 0.840 0.810 0.840 1,586,000 1,312,600 0.8276 0.840 0.820 0.840 0.810 0.840 1,586,000 0.8276 2.44%
2017-05-05 0 0.820 0.820 0.830 0.810 0.850 6,018,000 4,977,740 0.8271 0.820 0.820 0.830 0.810 0.850 6,018,000 0.8271 -5.75%
2017-05-04 0 0.870 0.860 0.870 0.850 0.870 2,306,000 1,986,520 0.8615 0.870 0.860 0.870 0.850 0.870 2,306,000 0.8615 -2.25%
2017-05-02 0 0.890 0.880 0.890 0.860 0.900 3,372,000 2,977,900 0.8831 0.890 0.880 0.890 0.860 0.900 3,372,000 0.8831 2.30%
2017-04-28 0 0.870 0.860 0.870 0.840 0.870 3,012,000 2,600,080 0.8632 0.870 0.860 0.870 0.840 0.870 3,012,000 0.8632 2.35%
2017-04-27 0 0.850 0.850 0.860 0.840 0.860 4,074,000 3,455,440 0.8482 0.850 0.850 0.860 0.840 0.860 4,074,000 0.8482 -2.30%
2017-04-26 0 0.870 0.860 0.870 0.850 0.900 4,956,000 4,302,580 0.8682 0.870 0.860 0.870 0.850 0.900 4,956,000 0.8682 0.00%
2017-04-25 0 0.870 0.870 0.880 0.840 0.910 6,024,000 5,315,380 0.8824 0.870 0.870 0.880 0.840 0.910 6,024,000 0.8824 -1.14%
2017-04-24 0 0.880 0.880 0.890 0.870 0.910 4,724,000 4,214,320 0.8921 0.880 0.880 0.890 0.870 0.910 4,724,000 0.8921 -2.22%
2017-04-21 0 0.900 0.890 0.900 0.890 0.940 36,002,000 33,158,440 0.9210 0.900 0.890 0.900 0.890 0.940 36,002,000 0.9210 -2.17%
2017-04-20 0 0.920 0.910 0.920 0.830 0.930 26,970,000 24,127,040 0.8946 0.920 0.910 0.920 0.830 0.930 26,970,000 0.8946 9.52%
2017-04-19 0 0.840 0.830 0.840 0.820 0.850 4,010,000 3,333,340 0.8313 0.840 0.830 0.840 0.820 0.850 4,010,000 0.8313 -1.18%
2017-04-18 0 0.850 0.840 0.850 0.840 0.880 3,702,000 3,191,400 0.8621 0.850 0.840 0.850 0.840 0.880 3,702,000 0.8621 -2.30%
2017-04-13 0 0.870 0.870 0.880 0.870 0.870 624,000 542,880 0.8700 0.870 0.870 0.880 0.870 0.870 624,000 0.8700 0.00%
2017-04-12 0 0.870 0.870 0.880 0.850 0.890 2,982,000 2,614,940 0.8769 0.870 0.870 0.880 0.850 0.890 2,982,000 0.8769 0.00%
2017-04-11 0 0.870 0.850 0.870 0.840 0.870 3,842,000 3,265,200 0.8499 0.870 0.850 0.870 0.840 0.870 3,842,000 0.8499 0.00%
2017-04-10 0 0.870 0.870 0.880 0.850 0.900 2,646,000 2,312,840 0.8741 0.870 0.870 0.880 0.850 0.900 2,646,000 0.8741 -1.14%
2017-04-07 0 0.880 0.870 0.880 0.820 0.920 12,042,000 10,481,860 0.8704 0.880 0.870 0.880 0.820 0.920 12,042,000 0.8704 7.32%
2017-04-06 0 0.820 0.810 0.820 0.780 0.830 6,124,000 4,972,220 0.8119 0.820 0.810 0.820 0.780 0.830 6,124,000 0.8119 -1.20%
2017-04-05 0 0.830 0.820 0.830 0.720 0.840 22,422,000 17,547,860 0.7826 0.830 0.820 0.830 0.720 0.840 22,422,000 0.7826 13.70%
2017-04-03 0 0.730 0.720 0.730 0.690 0.730 6,214,000 4,366,600 0.7027 0.730 0.720 0.730 0.690 0.730 6,214,000 0.7027 5.80%
2017-03-31 0 0.690 0.690 0.700 0.690 0.720 2,340,000 1,627,580 0.6955 0.690 0.690 0.700 0.690 0.720 2,340,000 0.6955 -1.43%
2017-03-30 0 0.700 0.690 0.700 0.680 0.730 5,746,000 4,065,820 0.7076 0.700 0.690 0.700 0.680 0.730 5,746,000 0.7076 0.00%
2017-03-29 0 0.700 0.690 0.700 0.660 0.700 15,008,000 10,334,240 0.6886 0.700 0.690 0.700 0.660 0.700 15,008,000 0.6886 7.69%
2017-03-28 0 0.650 0.640 0.650 0.620 0.650 6,484,000 4,136,480 0.6380 0.650 0.640 0.650 0.620 0.650 6,484,000 0.6380 3.17%
2017-03-27 0 0.630 0.620 0.630 0.630 0.640 5,128,000 3,264,800 0.6367 0.630 0.620 0.630 0.630 0.640 5,128,000 0.6367 0.00%
2017-03-24 0 0.630 0.630 0.640 0.630 0.650 3,570,000 2,271,580 0.6363 0.630 0.630 0.640 0.630 0.650 3,570,000 0.6363 -1.56%
2017-03-23 0 0.640 0.640 0.650 0.630 0.650 1,030,000 659,460 0.6403 0.640 0.640 0.650 0.630 0.650 1,030,000 0.6403 0.00%
2017-03-22 0 0.640 0.640 0.650 0.640 0.660 3,610,000 2,323,560 0.6436 0.640 0.640 0.650 0.640 0.660 3,610,000 0.6436 -3.03%
2017-03-21 0 0.660 0.650 0.660 0.650 0.690 6,010,000 3,951,160 0.6574 0.660 0.650 0.660 0.650 0.690 6,010,000 0.6574 1.54%
2017-03-20 0 0.650 0.640 0.650 0.640 0.660 4,108,000 2,659,820 0.6475 0.650 0.640 0.650 0.640 0.660 4,108,000 0.6475 0.00%
2017-03-17 0 0.650 0.640 0.650 0.640 0.660 3,467,900 2,240,380 0.6460 0.650 0.640 0.650 0.640 0.660 3,467,900 0.6460 -1.52%
2017-03-16 0 0.660 0.650 0.660 0.650 0.660 912,000 600,140 0.6580 0.660 0.650 0.660 0.650 0.660 912,000 0.6580 3.13%
2017-03-15 0 0.640 0.640 0.650 0.640 0.660 1,044,000 681,960 0.6532 0.640 0.640 0.650 0.640 0.660 1,044,000 0.6532 -3.03%
2017-03-14 0 0.660 0.650 0.660 0.640 0.670 486,000 321,520 0.6616 0.660 0.650 0.660 0.640 0.670 486,000 0.6616 1.54%
2017-03-13 0 0.650 0.640 0.650 0.640 0.680 2,414,000 1,561,800 0.6470 0.650 0.640 0.650 0.640 0.680 2,414,000 0.6470 3.17%
2017-03-10 0 0.630 0.630 0.640 0.630 0.640 856,000 545,280 0.6370 0.630 0.630 0.640 0.630 0.640 856,000 0.6370 0.00%
2017-03-09 0 0.630 0.620 0.630 0.630 0.640 1,652,000 1,048,640 0.6348 0.630 0.620 0.630 0.630 0.640 1,652,000 0.6348 0.00%
2017-03-08 0 0.630 0.630 0.640 0.620 0.630 2,142,000 1,346,760 0.6287 0.630 0.630 0.640 0.620 0.630 2,142,000 0.6287 -1.56%
2017-03-07 0 0.640 0.630 0.640 0.640 0.640 1,128,000 721,920 0.6400 0.640 0.630 0.640 0.640 0.640 1,128,000 0.6400 1.59%
2017-03-06 0 0.630 0.630 0.640 0.630 0.630 410,000 258,300 0.6300 0.630 0.630 0.640 0.630 0.630 410,000 0.6300 0.00%
2017-03-03 0 0.630 0.620 0.630 0.630 0.640 838,000 531,220 0.6339 0.630 0.620 0.630 0.630 0.640 838,000 0.6339 -1.56%
2017-03-02 0 0.640 0.630 0.640 0.620 0.640 798,000 503,580 0.6311 0.640 0.630 0.640 0.620 0.640 798,000 0.6311 1.59%
2017-03-01 0 0.630 0.630 0.640 0.630 0.640 2,234,000 1,407,540 0.6301 0.630 0.630 0.640 0.630 0.640 2,234,000 0.6301 0.00%
2017-02-28 0 0.630 0.620 0.630 0.620 0.630 354,000 221,920 0.6269 0.630 0.620 0.630 0.620 0.630 354,000 0.6269 1.61%
2017-02-27 0 0.620 0.620 0.630 0.620 0.630 768,000 480,760 0.6260 0.620 0.620 0.630 0.620 0.630 768,000 0.6260 -1.59%
2017-02-24 0 0.630 0.620 0.630 0.620 0.630 1,526,000 954,700 0.6256 0.630 0.620 0.630 0.620 0.630 1,526,000 0.6256 0.00%
2017-02-23 0 0.630 0.630 0.640 0.630 0.640 1,670,000 1,058,600 0.6339 0.630 0.630 0.640 0.630 0.640 1,670,000 0.6339 -1.56%
2017-02-22 0 0.640 0.640 0.650 0.630 0.650 1,666,000 1,063,640 0.6384 0.640 0.640 0.650 0.630 0.650 1,666,000 0.6384 1.59%
2017-02-21 0 0.630 0.630 0.640 0.630 0.650 478,000 306,100 0.6404 0.630 0.630 0.640 0.630 0.650 478,000 0.6404 -3.08%
2017-02-20 0 0.650 0.630 0.650 0.620 0.680 7,306,000 4,647,900 0.6362 0.650 0.630 0.650 0.620 0.680 7,306,000 0.6362 1.56%
2017-02-17 0 0.640 0.640 0.650 0.630 0.650 2,116,000 1,365,260 0.6452 0.640 0.640 0.650 0.630 0.650 2,116,000 0.6452 -3.03%
2017-02-16 0 0.660 0.660 0.670 0.650 0.670 2,376,000 1,567,600 0.6598 0.660 0.660 0.670 0.650 0.670 2,376,000 0.6598 -1.49%
2017-02-15 0 0.670 0.660 0.670 0.660 0.680 1,156,000 773,000 0.6687 0.670 0.660 0.670 0.660 0.680 1,156,000 0.6687 3.08%
2017-02-14 0 0.650 0.650 0.660 0.650 0.670 1,712,000 1,118,140 0.6531 0.650 0.650 0.660 0.650 0.670 1,712,000 0.6531 -2.99%
2017-02-13 0 0.670 0.660 0.670 0.660 0.680 1,286,000 854,700 0.6646 0.670 0.660 0.670 0.660 0.680 1,286,000 0.6646 1.52%
2017-02-10 0 0.660 0.660 0.670 0.650 0.690 1,832,000 1,210,460 0.6607 0.660 0.660 0.670 0.650 0.690 1,832,000 0.6607 -1.49%
2017-02-09 0 0.670 0.660 0.680 0.640 0.680 3,640,000 2,417,780 0.6642 0.670 0.660 0.680 0.640 0.680 3,640,000 0.6642 1.52%
2017-02-08 0 0.660 0.660 0.680 0.660 0.690 1,098,000 740,180 0.6741 0.660 0.660 0.680 0.660 0.690 1,098,000 0.6741 0.00%
2017-02-07 0 0.660 0.640 0.660 0.640 0.680 2,274,000 1,481,800 0.6516 0.660 0.640 0.660 0.640 0.680 2,274,000 0.6516 3.13%
2017-02-06 0 0.640 0.640 0.650 0.640 0.650 1,086,000 699,060 0.6437 0.640 0.640 0.650 0.640 0.650 1,086,000 0.6437 0.00%
2017-02-03 0 0.640 0.640 0.650 0.630 0.650 740,000 469,640 0.6346 0.640 0.640 0.650 0.630 0.650 740,000 0.6346 0.00%
2017-02-02 0 0.640 0.640 0.650 0.640 0.650 164,000 105,040 0.6405 0.640 0.640 0.650 0.640 0.650 164,000 0.6405 0.00%
2017-02-01 0 0.640 0.640 0.650 0.640 0.640 12,000 7,680 0.6400 0.640 0.640 0.650 0.640 0.640 12,000 0.6400 -1.54%
2017-01-27 0 0.650 0.640 0.650 0.640 0.670 1,028,000 666,920 0.6488 0.650 0.640 0.650 0.640 0.670 1,028,000 0.6488 -1.52%
2017-01-26 0 0.660 0.660 0.670 0.650 0.670 1,268,000 837,820 0.6607 0.660 0.660 0.670 0.650 0.670 1,268,000 0.6607 1.54%
2017-01-25 0 0.650 0.640 0.650 0.640 0.660 3,564,000 2,308,160 0.6476 0.650 0.640 0.650 0.640 0.660 3,564,000 0.6476 1.56%
2017-01-24 0 0.640 0.640 0.650 0.630 0.660 1,398,000 896,100 0.6410 0.640 0.640 0.650 0.630 0.660 1,398,000 0.6410 0.00%
2017-01-23 0 0.640 0.630 0.640 0.630 0.640 606,000 385,280 0.6358 0.640 0.630 0.640 0.630 0.640 606,000 0.6358 -1.54%
2017-01-20 0 0.650 0.640 0.650 0.640 0.660 678,000 436,240 0.6434 0.650 0.640 0.650 0.640 0.660 678,000 0.6434 0.00%
2017-01-19 0 0.650 0.650 0.660 0.640 0.670 508,000 334,600 0.6587 0.650 0.650 0.660 0.640 0.670 508,000 0.6587 0.00%
2017-01-18 0 0.650 0.640 0.650 0.640 0.710 1,900,000 1,268,720 0.6677 0.650 0.640 0.650 0.640 0.710 1,900,000 0.6677 1.56%
2017-01-17 0 0.640 0.640 0.650 0.640 0.640 672,000 430,080 0.6400 0.640 0.640 0.650 0.640 0.640 672,000 0.6400 1.59%
2017-01-16 0 0.630 0.630 0.640 0.630 0.630 188,000 118,440 0.6300 0.630 0.630 0.640 0.630 0.630 188,000 0.6300 0.00%
2017-01-13 0 0.630 0.630 0.640 0.630 0.660 606,000 385,400 0.6360 0.630 0.630 0.640 0.630 0.660 606,000 0.6360 -3.08%
2017-01-12 0 0.650 0.650 0.660 0.640 0.650 408,000 264,040 0.6472 0.650 0.650 0.660 0.640 0.650 408,000 0.6472 0.00%
2017-01-11 0 0.650 0.650 0.660 0.630 0.650 1,768,000 1,135,880 0.6425 0.650 0.650 0.660 0.630 0.650 1,768,000 0.6425 0.00%
2017-01-10 0 0.650 0.640 0.650 0.640 0.660 726,000 468,540 0.6454 0.650 0.640 0.650 0.640 0.660 726,000 0.6454 -2.99%
2017-01-09 0 0.670 0.660 0.670 0.660 0.670 266,000 176,260 0.6626 0.670 0.660 0.670 0.660 0.670 266,000 0.6626 3.08%
2017-01-06 0 0.650 0.650 0.660 0.650 0.730 9,300,000 6,499,260 0.6988 0.650 0.650 0.660 0.650 0.730 9,300,000 0.6988 -1.52%
2017-01-05 0 0.660 0.660 0.670 0.610 0.680 1,824,000 1,195,920 0.6557 0.660 0.660 0.670 0.610 0.680 1,824,000 0.6557 4.76%
2017-01-04 0 0.630 0.630 0.640 0.620 0.630 924,000 579,540 0.6272 0.630 0.630 0.640 0.620 0.630 924,000 0.6272 1.61%
2017-01-03 0 0.620 0.620 0.630 0.620 0.660 1,182,000 758,480 0.6417 0.620 0.620 0.630 0.620 0.660 1,182,000 0.6417 -3.12%
2016-12-30 0 0.640 0.630 0.640 0.620 0.660 4,304,000 2,766,880 0.6429 0.640 0.630 0.640 0.620 0.660 4,304,000 0.6429 4.92%
2016-12-29 0 0.610 0.600 0.620 0.590 0.620 884,000 529,340 0.5988 0.610 0.600 0.620 0.590 0.620 884,000 0.5988 0.00%
2016-12-28 0 0.610 0.600 0.610 0.580 0.620 2,000,000 1,212,100 0.6061 0.610 0.600 0.610 0.580 0.620 2,000,000 0.6061 1.67%
2016-12-23 0 0.600 0.580 0.600 0.580 0.620 1,480,000 878,400 0.5935 0.600 0.580 0.600 0.580 0.620 1,480,000 0.5935 3.45%
2016-12-22 0 0.580 0.580 0.590 0.580 0.580 332,000 192,560 0.5800 0.580 0.580 0.590 0.580 0.580 332,000 0.5800 0.00%
2016-12-21 0 0.580 0.570 0.580 0.570 0.580 72,000 41,660 0.5786 0.580 0.570 0.580 0.570 0.580 72,000 0.5786 0.00%
2016-12-20 0 0.580 0.570 0.580 0.570 0.580 92,000 52,720 0.5730 0.580 0.570 0.580 0.570 0.580 92,000 0.5730 0.00%
2016-12-19 0 0.580 0.580 0.590 0.580 0.600 826,000 487,120 0.5897 0.580 0.580 0.590 0.580 0.600 826,000 0.5897 0.00%
2016-12-16 0 0.580 0.580 0.590 0.560 0.580 1,788,000 1,024,100 0.5728 0.580 0.580 0.590 0.560 0.580 1,788,000 0.5728 3.57%
2016-12-15 0 0.560 0.560 0.570 0.560 0.560 80,000 44,800 0.5600 0.560 0.560 0.570 0.560 0.560 80,000 0.5600 0.00%
2016-12-14 0 0.560 0.560 0.570 0.560 0.580 624,000 353,180 0.5660 0.560 0.560 0.570 0.560 0.580 624,000 0.5660 0.00%
2016-12-13 0 0.560 0.560 0.580 0.560 0.570 94,000 52,840 0.5621 0.560 0.560 0.580 0.560 0.570 94,000 0.5621 -1.75%
2016-12-12 0 0.570 0.560 0.570 0.560 0.580 614,000 350,160 0.5703 0.570 0.560 0.570 0.560 0.580 614,000 0.5703 -1.72%
2016-12-09 0 0.580 0.570 0.580 0.560 0.590 2,750,000 1,570,300 0.5710 0.580 0.570 0.580 0.560 0.590 2,750,000 0.5710 -1.69%
2016-12-08 0 0.590 0.590 0.600 0.570 0.600 1,118,000 655,620 0.5864 0.590 0.590 0.600 0.570 0.600 1,118,000 0.5864 1.72%
2016-12-07 0 0.580 0.570 0.590 0.570 0.580 538,000 310,240 0.5767 0.580 0.570 0.590 0.570 0.580 538,000 0.5767 1.75%
2016-12-06 0 0.570 0.570 0.580 0.570 0.580 2,134,000 1,220,200 0.5718 0.570 0.570 0.580 0.570 0.580 2,134,000 0.5718 -1.72%
2016-12-05 0 0.580 0.570 0.580 0.570 0.590 510,000 296,520 0.5814 0.580 0.570 0.580 0.570 0.590 510,000 0.5814 -1.69%
2016-12-02 0 0.590 0.590 0.600 0.570 0.620 1,652,000 981,260 0.5940 0.590 0.590 0.600 0.570 0.620 1,652,000 0.5940 1.72%
2016-12-01 0 0.580 0.570 0.590 0.570 0.580 1,908,000 1,099,660 0.5763 0.580 0.570 0.590 0.570 0.580 1,908,000 0.5763 -1.69%
2016-11-30 0 0.590 0.580 0.590 0.580 0.620 1,898,000 1,136,260 0.5987 0.590 0.580 0.590 0.580 0.620 1,898,000 0.5987 0.00%
2016-11-29 0 0.590 0.580 0.590 0.550 0.600 5,178,000 2,957,120 0.5711 0.590 0.580 0.590 0.550 0.600 5,178,000 0.5711 7.27%
2016-11-28 0 0.550 0.540 0.550 0.530 0.570 10,814,000 5,898,760 0.5455 0.550 0.540 0.550 0.530 0.570 10,814,000 0.5455 1.85%
2016-11-25 0 0.540 0.540 0.560 0.540 0.560 2,728,000 1,507,300 0.5525 0.540 0.540 0.560 0.540 0.560 2,728,000 0.5525 -3.57%
2016-11-24 0 0.560 0.550 0.560 0.550 0.560 3,316,000 1,841,520 0.5553 0.560 0.550 0.560 0.550 0.560 3,316,000 0.5553 -3.45%
2016-11-23 0 0.580 0.570 0.580 0.570 0.580 4,854,000 2,783,780 0.5735 0.580 0.570 0.580 0.570 0.580 4,854,000 0.5735 0.00%
2016-11-22 0 0.580 0.570 0.580 0.540 0.580 4,504,000 2,543,420 0.5647 0.580 0.570 0.580 0.540 0.580 4,504,000 0.5647 5.45%
2016-11-21 0 0.550 0.540 0.550 0.540 0.570 2,972,000 1,631,080 0.5488 0.550 0.540 0.550 0.540 0.570 2,972,000 0.5488 -1.79%
2016-11-18 0 0.560 0.550 0.560 0.550 0.580 5,806,000 3,231,180 0.5565 0.560 0.550 0.560 0.550 0.580 5,806,000 0.5565 0.00%
2016-11-17 0 0.560 0.560 0.570 0.560 0.600 5,068,000 2,938,460 0.5798 0.560 0.560 0.570 0.560 0.600 5,068,000 0.5798 -3.45%
2016-11-16 0 0.580 0.570 0.590 0.580 0.600 2,956,000 1,729,720 0.5852 0.580 0.570 0.590 0.580 0.600 2,956,000 0.5852 -3.33%
2016-11-15 0 0.600 0.590 0.600 0.580 0.610 2,678,000 1,577,560 0.5891 0.600 0.590 0.600 0.580 0.610 2,678,000 0.5891 0.00%
2016-11-14 0 0.600 0.600 0.610 0.600 0.620 496,000 299,600 0.6040 0.600 0.600 0.610 0.600 0.620 496,000 0.6040 -1.64%
2016-11-11 0 0.610 0.610 0.620 0.570 0.650 3,858,000 2,331,420 0.6043 0.610 0.610 0.620 0.570 0.650 3,858,000 0.6043 -1.61%
2016-11-10 0 0.620 0.620 0.630 0.620 0.640 850,000 542,580 0.6383 0.620 0.620 0.630 0.620 0.640 850,000 0.6383 -3.12%
2016-11-09 0 0.640 0.620 0.640 0.610 0.640 626,000 384,040 0.6135 0.640 0.620 0.640 0.610 0.640 626,000 0.6135 0.00%
2016-11-08 0 0.640 0.630 0.640 0.640 0.660 1,254,000 813,460 0.6487 0.640 0.630 0.640 0.640 0.660 1,254,000 0.6487 -1.54%
2016-11-07 0 0.650 0.650 0.660 0.640 0.660 458,000 298,280 0.6513 0.650 0.650 0.660 0.640 0.660 458,000 0.6513 0.00%
2016-11-04 0 0.650 0.650 0.660 0.630 0.660 522,000 336,960 0.6455 0.650 0.650 0.660 0.630 0.660 522,000 0.6455 1.56%
2016-11-03 0 0.640 0.640 0.650 0.640 0.650 862,000 557,240 0.6465 0.640 0.640 0.650 0.640 0.650 862,000 0.6465 0.00%
2016-11-02 0 0.640 0.630 0.640 0.620 0.640 616,000 387,980 0.6298 0.640 0.630 0.640 0.620 0.640 616,000 0.6298 1.59%
2016-11-01 0 0.630 0.630 0.640 0.600 0.640 3,990,000 2,467,840 0.6185 0.630 0.630 0.640 0.600 0.640 3,990,000 0.6185 3.28%
2016-10-31 0 0.610 0.610 0.620 0.610 0.640 3,898,000 2,436,920 0.6252 0.610 0.610 0.620 0.610 0.640 3,898,000 0.6252 -7.58%
2016-10-28 0 0.660 0.650 0.660 0.650 0.690 2,000,000 1,345,880 0.6729 0.660 0.650 0.660 0.650 0.690 2,000,000 0.6729 -5.71%
2016-10-27 0 0.700 0.690 0.700 0.690 0.730 3,790,000 2,681,420 0.7075 0.700 0.690 0.700 0.690 0.730 3,790,000 0.7075 -1.41%
2016-10-26 0 0.710 0.710 0.720 0.710 0.730 812,000 582,740 0.7177 0.710 0.710 0.720 0.710 0.730 812,000 0.7177 -2.74%
2016-10-25 0 0.730 0.720 0.730 0.710 0.730 1,832,000 1,320,440 0.7208 0.730 0.720 0.730 0.710 0.730 1,832,000 0.7208 1.39%
2016-10-24 0 0.720 0.720 0.740 0.720 0.770 2,116,000 1,583,100 0.7482 0.720 0.720 0.740 0.720 0.770 2,116,000 0.7482 -4.00%
2016-10-20 0 0.750 0.730 0.750 0.740 0.750 384,000 284,300 0.7404 0.750 0.730 0.750 0.740 0.750 384,000 0.7404 1.35%
2016-10-19 0 0.740 0.730 0.740 0.730 0.770 1,588,000 1,187,440 0.7478 0.740 0.730 0.740 0.730 0.770 1,588,000 0.7478 0.00%
2016-10-18 0 0.740 0.730 0.740 0.720 0.760 1,564,000 1,166,740 0.7460 0.740 0.730 0.740 0.720 0.760 1,564,000 0.7460 0.00%
2016-10-17 0 0.740 0.720 0.750 0.730 0.740 320,000 235,960 0.7374 0.740 0.720 0.750 0.730 0.740 320,000 0.7374 0.00%
2016-10-14 0 0.740 0.740 0.750 0.730 0.750 2,490,000 1,847,500 0.7420 0.740 0.740 0.750 0.730 0.750 2,490,000 0.7420 0.00%
2016-10-13 0 0.740 0.740 0.750 0.740 0.770 1,088,000 823,480 0.7569 0.740 0.740 0.750 0.740 0.770 1,088,000 0.7569 -2.63%
2016-10-12 0 0.760 0.750 0.760 0.710 0.780 1,860,000 1,383,320 0.7437 0.760 0.750 0.760 0.710 0.780 1,860,000 0.7437 5.56%
2016-10-11 0 0.720 0.720 0.730 0.680 0.730 4,642,000 3,269,280 0.7043 0.720 0.720 0.730 0.680 0.730 4,642,000 0.7043 5.88%
2016-10-07 0 0.680 0.680 0.700 0.660 0.720 1,538,000 1,060,580 0.6896 0.680 0.680 0.700 0.660 0.720 1,538,000 0.6896 -2.86%
2016-10-06 0 0.700 0.670 0.700 0.660 0.700 80,000 54,420 0.6803 0.700 0.670 0.700 0.660 0.700 80,000 0.6803 6.06%
2016-10-05 0 0.660 0.650 0.690 0.660 0.690 1,168,000 799,520 0.6845 0.660 0.650 0.690 0.660 0.690 1,168,000 0.6845 -4.35%
2016-10-04 0 0.690 0.660 0.690 0.630 0.700 2,920,000 2,021,720 0.6924 0.690 0.660 0.690 0.630 0.700 2,920,000 0.6924 4.55%
2016-10-03 0 0.660 0.660 0.680 0.640 0.670 3,332,000 2,157,220 0.6474 0.660 0.660 0.680 0.640 0.670 3,332,000 0.6474 0.00%
2016-09-30 0 0.660 0.660 0.670 0.660 0.660 50,000 33,000 0.6600 0.660 0.660 0.670 0.660 0.660 50,000 0.6600 -1.49%
2016-09-29 0 0.670 0.660 0.670 0.670 0.690 754,000 507,160 0.6726 0.670 0.660 0.670 0.670 0.690 754,000 0.6726 1.52%
2016-09-28 0 0.660 0.660 0.670 0.660 0.670 812,000 540,600 0.6658 0.660 0.660 0.670 0.660 0.670 812,000 0.6658 -1.49%
2016-09-27 0 0.670 0.670 0.680 0.670 0.680 2,140,000 1,436,680 0.6713 0.670 0.670 0.680 0.670 0.680 2,140,000 0.6713 -1.47%
2016-09-26 0 0.680 0.670 0.680 0.670 0.700 1,710,000 1,166,200 0.6820 0.680 0.670 0.680 0.670 0.700 1,710,000 0.6820 0.00%
2016-09-23 0 0.680 0.680 0.690 0.660 0.700 2,176,000 1,472,840 0.6769 0.680 0.680 0.690 0.660 0.700 2,176,000 0.6769 -1.45%
2016-09-22 0 0.690 0.690 0.700 0.680 0.690 800,000 550,800 0.6885 0.690 0.690 0.700 0.680 0.690 800,000 0.6885 1.47%
2016-09-21 0 0.680 0.680 0.690 0.680 0.690 2,550,000 1,740,020 0.6824 0.680 0.680 0.690 0.680 0.690 2,550,000 0.6824 -1.45%
2016-09-20 0 0.690 0.690 0.700 0.650 0.720 484,000 325,280 0.6721 0.690 0.690 0.700 0.650 0.720 484,000 0.6721 1.47%
2016-09-19 0 0.680 0.680 0.690 0.670 0.720 1,362,000 958,220 0.7035 0.680 0.680 0.690 0.670 0.720 1,362,000 0.7035 -2.86%
2016-09-15 0 0.700 0.700 0.710 0.650 0.700 3,498,000 2,374,360 0.6788 0.700 0.700 0.710 0.650 0.700 3,498,000 0.6788 7.69%
2016-09-14 0 0.650 0.630 0.650 0.620 0.650 1,366,000 867,160 0.6348 0.650 0.630 0.650 0.620 0.650 1,366,000 0.6348 6.56%
2016-09-13 0 0.610 0.610 0.630 0.600 0.610 702,000 426,600 0.6077 0.610 0.610 0.630 0.600 0.610 702,000 0.6077 1.67%
2016-09-12 0 0.600 0.600 0.620 0.600 0.640 2,458,000 1,506,740 0.6130 0.600 0.600 0.620 0.600 0.640 2,458,000 0.6130 -1.64%
2016-09-09 0 0.610 0.610 0.620 0.610 0.660 3,280,000 2,051,580 0.6255 0.610 0.610 0.620 0.610 0.660 3,280,000 0.6255 -4.69%
2016-09-08 0 0.640 0.630 0.640 0.620 0.640 13,926,000 8,772,460 0.6299 0.640 0.630 0.640 0.620 0.640 13,926,000 0.6299 0.00%
2016-09-07 0 0.640 0.640 0.650 0.640 0.670 464,000 301,700 0.6502 0.640 0.640 0.650 0.640 0.670 464,000 0.6502 -3.03%
2016-09-06 0 0.660 0.650 0.660 0.640 0.660 646,000 424,360 0.6569 0.660 0.650 0.660 0.640 0.660 646,000 0.6569 -1.49%
2016-09-05 0 0.670 0.640 0.670 0.630 0.670 2,918,000 1,866,720 0.6397 0.670 0.640 0.670 0.630 0.670 2,918,000 0.6397 3.08%
2016-09-02 0 0.650 0.640 0.650 0.630 0.690 1,414,000 937,720 0.6632 0.650 0.640 0.650 0.630 0.690 1,414,000 0.6632 3.17%
2016-09-01 0 0.630 0.620 0.640 0.630 0.650 796,000 503,320 0.6323 0.630 0.620 0.640 0.630 0.650 796,000 0.6323 -3.08%
2016-08-31 0 0.650 0.650 0.670 0.650 0.670 150,000 100,120 0.6675 0.650 0.650 0.670 0.650 0.670 150,000 0.6675 -2.99%
2016-08-30 0 0.670 0.660 0.670 0.660 0.720 614,000 413,280 0.6731 0.670 0.660 0.670 0.660 0.720 614,000 0.6731 -5.63%
2016-08-29 0 0.710 0.660 0.710 0.680 0.730 1,122,000 797,380 0.7107 0.710 0.660 0.710 0.680 0.730 1,122,000 0.7107 2.90%
2016-08-26 0 0.690 0.690 0.700 0.640 0.700 1,484,000 1,005,940 0.6779 0.690 0.690 0.700 0.640 0.700 1,484,000 0.6779 7.81%
2016-08-25 0 0.640 0.640 0.650 0.610 0.650 1,254,000 782,840 0.6243 0.640 0.640 0.650 0.610 0.650 1,254,000 0.6243 -3.03%
2016-08-24 0 0.660 0.650 0.660 0.650 0.660 860,000 559,500 0.6506 0.660 0.650 0.660 0.650 0.660 860,000 0.6506 3.13%
2016-08-23 0 0.640 0.640 0.650 0.600 0.660 308,000 199,400 0.6474 0.640 0.640 0.650 0.600 0.660 308,000 0.6474 0.00%
2016-08-22 0 0.640 0.650 0.660 0.610 0.680 672,000 429,720 0.6395 0.640 0.650 0.660 0.610 0.680 672,000 0.6395 3.23%
2016-08-19 0 0.620 0.610 0.620 0.600 0.630 626,000 384,840 0.6148 0.620 0.610 0.620 0.600 0.630 626,000 0.6148 1.64%
2016-08-18 0 0.610 0.600 0.620 0.600 0.620 934,000 567,520 0.6076 0.610 0.600 0.620 0.600 0.620 934,000 0.6076 1.67%
2016-08-17 0 0.600 0.590 0.600 0.600 0.610 278,000 167,920 0.6040 0.600 0.590 0.600 0.600 0.610 278,000 0.6040 0.00%
2016-08-16 0 0.600 0.600 0.610 0.590 0.610 848,000 509,360 0.6007 0.600 0.600 0.610 0.590 0.610 848,000 0.6007 0.00%
2016-08-15 0 0.600 0.590 0.600 0.570 0.600 2,166,000 1,270,880 0.5867 0.600 0.590 0.600 0.570 0.600 2,166,000 0.5867 3.45%
2016-08-12 0 0.580 0.570 0.580 0.560 0.580 530,000 301,660 0.5692 0.580 0.570 0.580 0.560 0.580 530,000 0.5692 5.45%
2016-08-11 0 0.550 0.550 0.560 0.550 0.560 934,000 517,620 0.5542 0.550 0.550 0.560 0.550 0.560 934,000 0.5542 -5.17%
2016-08-10 0 0.580 0.560 0.580 0.570 0.580 320,000 182,500 0.5703 0.580 0.560 0.580 0.570 0.580 320,000 0.5703 3.57%
2016-08-09 0 0.560 0.560 0.570 0.540 0.570 702,000 388,020 0.5527 0.560 0.560 0.570 0.540 0.570 702,000 0.5527 1.82%
2016-08-08 0 0.550 0.540 0.550 0.530 0.550 454,000 242,800 0.5348 0.550 0.540 0.550 0.530 0.550 454,000 0.5348 0.00%
2016-08-05 0 0.550 0.540 0.550 0.540 0.560 2,204,000 1,211,400 0.5496 0.550 0.540 0.550 0.540 0.560 2,204,000 0.5496 -1.79%
2016-08-04 0 0.560 0.550 0.560 0.550 0.570 806,000 451,680 0.5604 0.560 0.550 0.560 0.550 0.570 806,000 0.5604 0.00%
2016-08-03 0 0.560 0.550 0.560 0.560 0.560 238,000 133,280 0.5600 0.560 0.550 0.560 0.560 0.560 238,000 0.5600 -1.75%
2016-08-01 0 0.570 0.550 0.570 0.560 0.570 642,000 359,620 0.5602 0.570 0.550 0.570 0.560 0.570 642,000 0.5602 1.79%
2016-07-29 0 0.560 0.560 0.570 0.560 0.560 26,000 14,560 0.5600 0.560 0.560 0.570 0.560 0.560 26,000 0.5600 -1.75%
2016-07-28 0 0.570 0.570 0.580 0.570 0.580 152,000 87,580 0.5762 0.570 0.570 0.580 0.570 0.580 152,000 0.5762 0.00%
2016-07-27 0 0.570 0.570 0.580 0.570 0.580 444,000 253,780 0.5716 0.570 0.570 0.580 0.570 0.580 444,000 0.5716 -1.72%
2016-07-26 0 0.580 0.580 0.590 0.560 0.590 1,008,000 580,700 0.5761 0.580 0.580 0.590 0.560 0.590 1,008,000 0.5761 3.57%
2016-07-25 0 0.560 0.550 0.560 0.560 0.570 18,000 10,160 0.5644 0.560 0.550 0.560 0.560 0.570 18,000 0.5644 0.00%
2016-07-22 0 0.560 0.550 0.570 0.560 0.570 400,000 224,400 0.5610 0.560 0.550 0.570 0.560 0.570 400,000 0.5610 0.00%
2016-07-21 0 0.560 0.550 0.560 0.540 0.560 474,000 259,480 0.5474 0.560 0.550 0.560 0.540 0.560 474,000 0.5474 0.00%
2016-07-20 0 0.560 0.540 0.560 0.560 0.560 40,000 22,400 0.5600 0.560 0.540 0.560 0.560 0.560 40,000 0.5600 0.00%
2016-07-19 0 0.560 0.540 0.550 0.540 0.560 1,112,000 612,720 0.5510 0.560 0.540 0.550 0.540 0.560 1,112,000 0.5510 1.82%
2016-07-18 0 0.550 0.540 0.550 0.550 0.550 552,000 303,600 0.5500 0.550 0.540 0.550 0.550 0.550 552,000 0.5500 -1.79%
2016-07-15 0 0.560 0.550 0.560 0.550 0.560 270,000 150,200 0.5563 0.560 0.550 0.560 0.550 0.560 270,000 0.5563 0.00%
2016-07-14 0 0.560 0.550 0.570 0.550 0.580 1,210,000 677,560 0.5600 0.560 0.550 0.570 0.550 0.580 1,210,000 0.5600 -1.75%
2016-07-13 0 0.570 0.560 0.570 0.560 0.590 996,000 573,580 0.5759 0.570 0.560 0.570 0.560 0.590 996,000 0.5759 0.00%
2016-07-12 0 0.570 0.570 0.580 0.560 0.570 256,000 145,700 0.5691 0.570 0.570 0.580 0.560 0.570 256,000 0.5691 0.00%
2016-07-11 0 0.570 0.550 0.570 0.570 0.570 34,000 19,380 0.5700 0.570 0.550 0.570 0.570 0.570 34,000 0.5700 0.00%
2016-07-08 0 0.570 0.550 0.570 0.550 0.570 654,000 365,380 0.5587 0.570 0.550 0.570 0.550 0.570 654,000 0.5587 1.79%
2016-07-07 0 0.560 0.550 0.570 0.550 0.610 2,000,000 1,119,800 0.5599 0.560 0.550 0.570 0.550 0.610 2,000,000 0.5599 -6.67%
2016-07-06 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2016-07-05 0 0.600 0.580 0.600 0.600 0.600 50,000 30,000 0.6000 0.600 0.580 0.600 0.600 0.600 50,000 0.6000 0.00%
2016-07-04 0 0.600 0.570 0.600 0.560 0.600 722,000 415,300 0.5752 0.600 0.570 0.600 0.560 0.600 722,000 0.5752 5.26%
2016-06-30 0 0.570 0.550 0.570 0.540 0.570 1,392,000 778,820 0.5595 0.570 0.550 0.570 0.540 0.570 1,392,000 0.5595 5.56%
2016-06-29 0 0.540 0.540 0.560 0.540 0.570 1,664,000 915,160 0.5500 0.540 0.540 0.560 0.540 0.570 1,664,000 0.5500 -1.82%
2016-06-28 0 0.550 0.540 0.550 0.550 0.570 1,856,000 1,030,400 0.5552 0.550 0.540 0.550 0.550 0.570 1,856,000 0.5552 -3.51%
2016-06-27 0 0.570 0.550 0.570 0.540 0.590 1,444,000 800,500 0.5544 0.570 0.550 0.570 0.540 0.590 1,444,000 0.5544 0.00%
2016-06-24 0 0.570 0.570 0.580 0.570 0.600 1,600,000 924,320 0.5777 0.570 0.570 0.580 0.570 0.600 1,600,000 0.5777 -5.00%
2016-06-23 0 0.600 0.590 0.600 0.590 0.670 8,484,000 5,118,500 0.6033 0.600 0.590 0.600 0.590 0.670 8,484,000 0.6033 -9.09%
2016-06-22 0 0.660 0.660 0.680 0.660 0.670 336,000 222,540 0.6623 0.660 0.660 0.680 0.660 0.670 336,000 0.6623 0.00%
2016-06-21 0 0.660 0.660 0.670 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2016-06-20 0 0.660 0.650 0.670 0.640 0.660 6,000 3,900 0.6500 0.660 0.650 0.670 0.640 0.660 6,000 0.6500 -1.49%
2016-06-17 0 0.670 0.660 0.680 0.640 0.690 874,000 580,100 0.6637 0.670 0.660 0.680 0.640 0.690 874,000 0.6637 6.35%
2016-06-16 0 0.630 0.620 0.630 0.630 0.630 46,000 28,980 0.6300 0.630 0.620 0.630 0.630 0.630 46,000 0.6300 0.00%
2016-06-15 0 0.630 0.630 0.670 0.630 0.660 78,000 49,240 0.6313 0.630 0.630 0.670 0.630 0.660 78,000 0.6313 0.00%
2016-06-14 0 0.630 0.630 0.650 0.630 0.650 206,000 132,900 0.6451 0.630 0.630 0.650 0.630 0.650 206,000 0.6451 -3.08%
2016-06-13 0 0.650 0.640 0.650 0.640 0.670 180,000 115,420 0.6412 0.650 0.640 0.650 0.640 0.670 180,000 0.6412 -1.52%
2016-06-10 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2016-06-08 0 0.660 0.650 0.660 0.650 0.670 274,000 178,980 0.6532 0.660 0.650 0.660 0.650 0.670 274,000 0.6532 -2.94%
2016-06-07 0 0.680 0.660 0.680 0.660 0.680 1,560,000 1,045,240 0.6700 0.680 0.660 0.680 0.660 0.680 1,560,000 0.6700 0.00%
2016-06-06 0 0.680 0.660 0.690 - - 0 0 - 0.680 0.660 0.690 - - 0 - 0.00%
2016-06-03 0 0.680 0.670 0.680 0.650 0.700 390,000 265,440 0.6806 0.680 0.670 0.680 0.650 0.700 390,000 0.6806 -1.45%
2016-06-02 0 0.690 0.670 0.690 0.660 0.690 692,000 462,140 0.6678 0.690 0.670 0.690 0.660 0.690 692,000 0.6678 2.99%
2016-06-01 0 0.670 0.660 0.680 0.670 0.670 140,000 93,800 0.6700 0.670 0.660 0.680 0.670 0.670 140,000 0.6700 -2.90%
2016-05-31 0 0.690 0.670 0.690 0.670 0.710 808,000 551,500 0.6825 0.690 0.670 0.690 0.670 0.710 808,000 0.6825 1.47%
2016-05-30 0 0.680 0.660 0.680 0.640 0.690 1,432,000 953,380 0.6658 0.680 0.660 0.680 0.640 0.690 1,432,000 0.6658 3.03%
2016-05-27 0 0.660 0.640 0.660 0.630 0.690 1,348,000 902,560 0.6696 0.660 0.640 0.660 0.630 0.690 1,348,000 0.6696 3.13%
2016-05-26 0 0.640 0.630 0.640 0.620 0.650 408,000 257,620 0.6314 0.640 0.630 0.640 0.620 0.650 408,000 0.6314 0.00%
2016-05-25 0 0.640 0.630 0.640 0.640 0.680 1,520,000 996,500 0.6556 0.640 0.630 0.640 0.640 0.680 1,520,000 0.6556 -7.25%
2016-05-24 0 0.690 0.650 0.690 0.640 0.690 2,014,000 1,357,840 0.6742 0.690 0.650 0.690 0.640 0.690 2,014,000 0.6742 6.15%
2016-05-23 0 0.650 0.650 0.660 0.650 0.730 242,000 162,620 0.6720 0.650 0.650 0.660 0.650 0.730 242,000 0.6720 0.00%
2016-05-20 0 0.650 0.650 0.670 0.650 0.670 68,000 44,680 0.6571 0.650 0.650 0.670 0.650 0.670 68,000 0.6571 -2.99%
2016-05-19 0 0.670 0.650 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.650 0.670 0.670 0.670 2,000 0.6700 3.08%
2016-05-18 0 0.650 0.650 0.670 0.650 0.670 114,000 75,300 0.6605 0.650 0.650 0.670 0.650 0.670 114,000 0.6605 -2.99%
2016-05-17 0 0.670 0.670 0.700 0.670 0.680 270,000 183,100 0.6781 0.670 0.670 0.700 0.670 0.680 270,000 0.6781 -1.47%
2016-05-16 0 0.680 0.670 0.680 0.660 0.710 90,000 61,100 0.6789 0.680 0.670 0.680 0.660 0.710 90,000 0.6789 1.49%
2016-05-13 0 0.670 0.670 0.680 0.670 0.700 450,000 309,460 0.6877 0.670 0.670 0.680 0.670 0.700 450,000 0.6877 -2.90%
2016-05-12 0 0.690 0.670 0.690 0.680 0.690 130,000 89,200 0.6862 0.690 0.670 0.690 0.680 0.690 130,000 0.6862 -1.43%
2016-05-11 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2016-05-10 0 0.700 0.700 0.710 0.680 0.720 378,000 264,560 0.6999 0.700 0.700 0.710 0.680 0.720 378,000 0.6999 0.00%
2016-05-09 0 0.700 0.700 0.720 0.700 0.700 138,000 96,600 0.7000 0.700 0.700 0.720 0.700 0.700 138,000 0.7000 0.00%
2016-05-06 0 0.700 0.700 0.710 0.700 0.720 256,000 179,240 0.7002 0.700 0.700 0.710 0.700 0.720 256,000 0.7002 0.00%
2016-05-05 0 0.700 0.700 0.710 0.620 0.730 954,000 655,220 0.6868 0.700 0.700 0.710 0.620 0.730 954,000 0.6868 -2.78%
2016-05-04 0 0.720 0.710 0.720 0.700 0.720 214,000 151,880 0.7097 0.720 0.710 0.720 0.700 0.720 214,000 0.7097 2.86%
2016-05-03 0 0.700 0.700 0.720 0.700 0.710 308,000 216,120 0.7017 0.700 0.700 0.720 0.700 0.710 308,000 0.7017 -4.11%
2016-04-29 0 0.730 0.720 0.730 0.710 0.740 176,000 129,920 0.7382 0.730 0.720 0.730 0.710 0.740 176,000 0.7382 1.39%
2016-04-28 0 0.720 0.710 0.730 0.720 0.720 104,000 74,880 0.7200 0.720 0.710 0.730 0.720 0.720 104,000 0.7200 0.00%
2016-04-27 0 0.720 0.720 0.750 0.710 0.750 560,000 416,480 0.7437 0.720 0.720 0.750 0.710 0.750 560,000 0.7437 1.41%
2016-04-26 0 0.710 0.710 0.730 0.700 0.740 42,000 30,360 0.7229 0.710 0.710 0.730 0.700 0.740 42,000 0.7229 1.43%
2016-04-25 0 0.700 0.700 0.730 0.700 0.740 118,000 82,900 0.7025 0.700 0.700 0.730 0.700 0.740 118,000 0.7025 -2.78%
2016-04-22 0 0.720 0.710 0.720 0.700 0.720 806,000 572,240 0.7100 0.720 0.710 0.720 0.700 0.720 806,000 0.7100 -2.70%
2016-04-21 0 0.740 0.710 0.760 0.730 0.760 788,000 591,580 0.7507 0.740 0.710 0.760 0.730 0.760 788,000 0.7507 2.78%
2016-04-20 0 0.720 0.710 0.730 0.710 0.720 380,000 270,600 0.7121 0.720 0.710 0.730 0.710 0.720 380,000 0.7121 -2.70%
2016-04-19 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - -1.33%
2016-04-18 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2016-04-15 0 0.750 0.720 0.750 0.700 0.750 644,000 473,840 0.7358 0.750 0.720 0.750 0.700 0.750 644,000 0.7358 4.17%
2016-04-14 0 0.720 0.720 0.750 0.710 0.740 92,000 65,980 0.7172 0.720 0.720 0.750 0.710 0.740 92,000 0.7172 1.41%
2016-04-13 0 0.710 0.710 0.730 0.700 0.730 512,000 362,480 0.7080 0.710 0.710 0.730 0.700 0.730 512,000 0.7080 0.00%
2016-04-12 0 0.710 0.710 0.720 0.710 0.720 540,000 385,400 0.7137 0.710 0.710 0.720 0.710 0.720 540,000 0.7137 0.00%
2016-04-11 0 0.710 0.700 0.720 0.700 0.710 132,000 92,820 0.7032 0.710 0.700 0.720 0.700 0.710 132,000 0.7032 1.43%
2016-04-08 0 0.700 0.700 0.710 0.700 0.710 44,000 30,900 0.7023 0.700 0.700 0.710 0.700 0.710 44,000 0.7023 -2.78%
2016-04-07 0 0.720 0.690 0.720 0.610 0.730 630,000 439,920 0.6983 0.720 0.690 0.720 0.610 0.730 630,000 0.6983 1.41%
2016-04-06 0 0.710 0.710 0.720 0.680 0.710 80,000 56,340 0.7043 0.710 0.710 0.720 0.680 0.710 80,000 0.7043 0.00%
2016-04-05 0 0.710 0.710 0.720 0.700 0.710 72,000 51,080 0.7094 0.710 0.710 0.720 0.700 0.710 72,000 0.7094 0.00%
2016-04-01 0 0.710 0.710 0.750 0.710 0.730 318,000 230,700 0.7255 0.710 0.710 0.750 0.710 0.730 318,000 0.7255 -4.05%
2016-03-31 0 0.740 0.720 0.740 0.720 0.760 748,000 550,720 0.7363 0.740 0.720 0.740 0.720 0.760 748,000 0.7363 0.00%
2016-03-30 0 0.740 0.740 0.760 0.700 0.740 114,000 83,500 0.7325 0.740 0.740 0.760 0.700 0.740 114,000 0.7325 2.78%
2016-03-29 0 0.720 0.710 0.730 0.690 0.740 214,000 151,360 0.7073 0.720 0.710 0.730 0.690 0.740 214,000 0.7073 -2.70%
2016-03-24 0 0.740 0.740 0.780 0.740 0.740 66,000 48,840 0.7400 0.740 0.740 0.780 0.740 0.740 66,000 0.7400 0.00%
2016-03-23 0 0.740 0.740 0.760 0.730 0.740 14,000 10,320 0.7371 0.740 0.740 0.760 0.730 0.740 14,000 0.7371 0.00%
2016-03-22 0 0.740 0.740 0.750 0.740 0.760 74,000 54,800 0.7405 0.740 0.740 0.750 0.740 0.760 74,000 0.7405 -2.63%
2016-03-21 0 0.760 0.740 0.780 0.740 0.800 398,000 311,220 0.7820 0.760 0.740 0.780 0.740 0.800 398,000 0.7820 0.00%
2016-03-18 0 0.760 0.740 0.760 0.720 0.790 282,000 210,200 0.7454 0.760 0.740 0.760 0.720 0.790 282,000 0.7454 0.00%
2016-03-17 0 0.760 0.730 0.760 0.740 0.770 100,000 74,780 0.7478 0.760 0.730 0.760 0.740 0.770 100,000 0.7478 5.56%
2016-03-16 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2016-03-15 0 0.720 0.720 0.740 0.720 0.730 56,000 40,360 0.7207 0.720 0.720 0.740 0.720 0.730 56,000 0.7207 -1.37%
2016-03-14 0 0.730 0.720 0.740 0.710 0.740 518,000 375,580 0.7251 0.730 0.720 0.740 0.710 0.740 518,000 0.7251 2.82%
2016-03-11 0 0.710 0.710 0.730 0.710 0.750 69,500 49,910 0.7181 0.710 0.710 0.730 0.710 0.750 69,500 0.7181 -2.74%
2016-03-10 0 0.730 0.710 0.730 0.700 0.730 196,000 141,460 0.7217 0.730 0.710 0.730 0.700 0.730 196,000 0.7217 2.82%
2016-03-09 0 0.710 0.690 0.740 0.700 0.720 368,000 263,020 0.7147 0.710 0.690 0.740 0.700 0.720 368,000 0.7147 -1.39%
2016-03-08 0 0.720 0.720 0.750 0.710 0.720 38,000 27,120 0.7137 0.720 0.720 0.750 0.710 0.720 38,000 0.7137 0.00%
2016-03-07 0 0.720 0.710 0.750 0.710 0.720 38,000 27,000 0.7105 0.720 0.710 0.750 0.710 0.720 38,000 0.7105 0.00%
2016-03-04 0 0.720 0.720 0.750 - - 0 0 - 0.720 0.720 0.750 - - 0 - 0.00%
2016-03-03 0 0.720 0.710 0.750 0.710 0.750 348,000 257,420 0.7397 0.720 0.710 0.750 0.710 0.750 348,000 0.7397 0.00%
2016-03-02 0 0.720 0.720 0.740 0.710 0.750 540,000 399,140 0.7391 0.720 0.720 0.740 0.710 0.750 540,000 0.7391 1.41%
2016-03-01 0 0.710 0.700 0.750 0.700 0.710 76,000 53,940 0.7097 0.710 0.700 0.750 0.700 0.710 76,000 0.7097 1.43%
2016-02-29 0 0.700 0.700 0.730 0.700 0.750 232,000 166,560 0.7179 0.700 0.700 0.730 0.700 0.750 232,000 0.7179 -6.67%
2016-02-26 0 0.750 0.710 0.750 0.710 0.750 402,000 291,120 0.7242 0.750 0.710 0.750 0.710 0.750 402,000 0.7242 7.14%
2016-02-25 0 0.700 0.700 0.710 0.690 0.720 518,000 365,340 0.7053 0.700 0.700 0.710 0.690 0.720 518,000 0.7053 -7.89%
2016-02-24 0 0.760 0.720 0.760 0.740 0.770 146,000 110,700 0.7582 0.760 0.720 0.760 0.740 0.770 146,000 0.7582 1.33%
2016-02-23 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2016-02-22 0 0.750 0.710 0.750 0.780 0.780 70,000 54,600 0.7800 0.750 0.710 0.750 0.780 0.780 70,000 0.7800 7.14%
2016-02-19 0 0.700 0.700 0.720 0.700 0.700 30,000 21,000 0.7000 0.700 0.700 0.720 0.700 0.700 30,000 0.7000 -4.11%
2016-02-18 0 0.730 0.730 0.740 0.700 0.750 540,000 392,720 0.7273 0.730 0.730 0.740 0.700 0.750 540,000 0.7273 7.35%
2016-02-17 0 0.680 0.670 0.700 0.680 0.710 14,000 9,780 0.6986 0.680 0.670 0.700 0.680 0.710 14,000 0.6986 1.49%
2016-02-16 0 0.670 0.670 0.700 0.650 0.670 244,000 162,440 0.6657 0.670 0.670 0.700 0.650 0.670 244,000 0.6657 4.69%
2016-02-15 0 0.640 0.640 0.650 0.630 0.640 182,000 116,420 0.6397 0.640 0.640 0.650 0.630 0.640 182,000 0.6397 1.59%
2016-02-12 0 0.630 0.630 0.650 0.630 0.650 164,000 103,860 0.6333 0.630 0.630 0.650 0.630 0.650 164,000 0.6333 -1.56%
2016-02-11 0 0.640 0.630 0.660 0.640 0.650 200,000 128,020 0.6401 0.640 0.630 0.660 0.640 0.650 200,000 0.6401 -7.25%
2016-02-05 0 0.690 0.670 0.740 - - 0 0 - 0.690 0.670 0.740 - - 0 - 0.00%
2016-02-04 0 0.690 0.680 0.700 0.680 0.690 1,012,000 693,280 0.6851 0.690 0.680 0.700 0.680 0.690 1,012,000 0.6851 -1.43%
2016-02-03 0 0.700 0.650 0.700 0.660 0.730 792,000 543,880 0.6867 0.700 0.650 0.700 0.660 0.730 792,000 0.6867 1.45%
2016-02-02 0 0.690 0.690 0.700 0.670 0.750 862,000 606,320 0.7034 0.690 0.690 0.700 0.670 0.750 862,000 0.7034 4.55%
2016-02-01 0 0.660 0.650 0.680 0.650 0.660 274,000 178,300 0.6507 0.660 0.650 0.680 0.650 0.660 274,000 0.6507 -4.35%
2016-01-29 0 0.690 0.640 0.710 0.620 0.690 2,400,000 1,540,860 0.6420 0.690 0.640 0.710 0.620 0.690 2,400,000 0.6420 11.29%
2016-01-28 0 0.620 0.620 0.660 0.600 0.660 598,000 376,160 0.6290 0.620 0.620 0.660 0.600 0.660 598,000 0.6290 1.64%
2016-01-27 0 0.610 0.610 0.640 0.590 0.670 250,000 153,360 0.6134 0.610 0.610 0.640 0.590 0.670 250,000 0.6134 3.39%
2016-01-26 0 0.590 0.590 0.640 0.590 0.650 336,000 203,920 0.6069 0.590 0.590 0.640 0.590 0.650 336,000 0.6069 -4.84%
2016-01-25 0 0.620 0.610 0.690 0.600 0.620 332,000 202,540 0.6101 0.620 0.610 0.690 0.600 0.620 332,000 0.6101 1.64%
2016-01-22 0 0.610 0.610 0.620 0.610 0.670 602,000 381,580 0.6339 0.610 0.610 0.620 0.610 0.670 602,000 0.6339 -3.17%
2016-01-21 0 0.630 0.630 0.640 0.590 0.700 472,000 305,660 0.6476 0.630 0.630 0.640 0.590 0.700 472,000 0.6476 -11.27%
2016-01-20 0 0.710 0.670 0.740 0.700 0.710 40,000 28,360 0.7090 0.710 0.670 0.740 0.700 0.710 40,000 0.7090 0.00%
2016-01-19 0 0.710 0.710 0.740 0.690 0.720 294,000 208,400 0.7088 0.710 0.710 0.740 0.690 0.720 294,000 0.7088 2.90%
2016-01-18 0 0.690 0.690 0.700 0.680 0.700 244,000 169,820 0.6960 0.690 0.690 0.700 0.680 0.700 244,000 0.6960 -2.82%
2016-01-15 0 0.710 0.710 0.730 0.710 0.760 1,680,000 1,228,540 0.7313 0.710 0.710 0.730 0.710 0.760 1,680,000 0.7313 -4.05%
2016-01-14 0 0.740 0.740 0.750 0.690 0.780 420,000 301,060 0.7168 0.740 0.740 0.750 0.690 0.780 420,000 0.7168 0.00%
2016-01-13 0 0.740 0.740 0.750 0.740 0.810 560,000 427,920 0.7641 0.740 0.740 0.750 0.740 0.810 560,000 0.7641 2.78%
2016-01-12 0 0.720 0.710 0.730 0.710 0.770 298,000 219,820 0.7377 0.720 0.710 0.730 0.710 0.770 298,000 0.7377 -1.37%
2016-01-11 0 0.730 0.710 0.730 0.730 0.780 402,000 305,840 0.7608 0.730 0.710 0.730 0.730 0.780 402,000 0.7608 -6.41%
2016-01-08 0 0.780 0.770 0.780 0.730 0.820 1,174,000 910,500 0.7756 0.780 0.770 0.780 0.730 0.820 1,174,000 0.7756 2.63%
2016-01-07 0 0.760 0.760 0.800 0.760 0.830 2,340,000 1,867,920 0.7983 0.760 0.760 0.800 0.760 0.830 2,340,000 0.7983 -9.52%
2016-01-06 0 0.840 0.840 0.860 0.830 0.860 362,000 305,320 0.8434 0.840 0.840 0.860 0.830 0.860 362,000 0.8434 1.20%
2016-01-05 0 0.830 0.830 0.870 0.830 0.860 208,000 173,900 0.8361 0.830 0.830 0.870 0.830 0.860 208,000 0.8361 -3.49%
2016-01-04 0 0.860 0.840 0.860 0.860 0.880 142,000 124,260 0.8751 0.860 0.840 0.860 0.860 0.880 142,000 0.8751 -3.37%
2015-12-31 0 0.890 0.890 0.900 0.870 0.890 122,000 107,080 0.8777 0.890 0.890 0.900 0.870 0.890 122,000 0.8777 -3.26%
2015-12-30 0 0.920 0.900 0.920 0.850 0.930 1,610,000 1,399,360 0.8692 0.920 0.900 0.920 0.850 0.930 1,610,000 0.8692 5.75%
2015-12-29 0 0.870 0.870 0.880 0.870 0.900 108,000 95,340 0.8828 0.870 0.870 0.880 0.870 0.900 108,000 0.8828 1.16%
2015-12-28 0 0.860 0.860 0.900 0.850 0.880 206,000 178,420 0.8661 0.860 0.860 0.900 0.850 0.880 206,000 0.8661 -2.27%
2015-12-24 0 0.880 0.870 0.920 0.870 0.880 122,000 106,700 0.8746 0.880 0.870 0.920 0.870 0.880 122,000 0.8746 0.00%
2015-12-23 0 0.880 0.880 0.900 0.880 0.900 298,000 263,820 0.8853 0.880 0.880 0.900 0.880 0.900 298,000 0.8853 0.00%
2015-12-22 0 0.880 0.880 0.890 0.860 0.880 162,000 141,950 0.8762 0.880 0.880 0.890 0.860 0.880 162,000 0.8762 0.00%
2015-12-21 0 0.880 0.880 0.890 0.850 0.900 930,000 805,170 0.8658 0.880 0.880 0.890 0.850 0.900 930,000 0.8658 3.53%
2015-12-18 0 0.850 0.850 0.870 0.840 0.870 876,000 753,760 0.8605 0.850 0.850 0.870 0.840 0.870 876,000 0.8605 -2.30%
2015-12-17 0 0.870 0.870 0.900 0.870 0.900 66,000 57,600 0.8727 0.870 0.870 0.900 0.870 0.900 66,000 0.8727 0.00%
2015-12-16 0 0.870 0.870 0.900 0.870 0.900 70,000 62,920 0.8989 0.870 0.870 0.900 0.870 0.900 70,000 0.8989 1.16%
2015-12-15 0 0.860 0.860 0.890 - - 0 0 - 0.860 0.860 0.890 - - 0 - 1.18%
2015-12-14 0 0.850 0.850 0.900 0.810 0.910 872,000 756,760 0.8678 0.850 0.850 0.900 0.810 0.910 872,000 0.8678 -3.41%
2015-12-11 0 0.880 0.870 0.900 0.870 0.910 372,000 334,020 0.8979 0.880 0.870 0.900 0.870 0.910 372,000 0.8979 0.00%
2015-12-10 0 0.880 0.880 0.890 0.860 0.950 1,082,000 986,660 0.9119 0.880 0.880 0.890 0.860 0.950 1,082,000 0.9119 -4.35%
2015-12-09 0 0.920 0.900 0.920 0.900 0.930 248,000 229,600 0.9258 0.920 0.900 0.920 0.900 0.930 248,000 0.9258 -1.08%
2015-12-08 0 0.930 0.910 0.930 0.910 0.940 914,000 850,420 0.9304 0.930 0.910 0.930 0.910 0.940 914,000 0.9304 0.00%
2015-12-07 0 0.930 0.930 0.940 0.920 0.930 344,000 317,220 0.9222 0.930 0.930 0.940 0.920 0.930 344,000 0.9222 1.09%
2015-12-04 0 0.920 0.920 0.930 0.920 0.920 896,000 824,320 0.9200 0.920 0.920 0.930 0.920 0.920 896,000 0.9200 0.00%
2015-12-03 0 0.920 0.920 0.930 0.920 0.950 284,000 265,280 0.9341 0.920 0.920 0.930 0.920 0.950 284,000 0.9341 0.00%
2015-12-02 0 0.920 0.920 0.930 0.920 0.940 186,000 172,460 0.9272 0.920 0.920 0.930 0.920 0.940 186,000 0.9272 -1.08%
2015-12-01 0 0.930 0.930 0.950 0.930 0.950 108,000 101,300 0.9380 0.930 0.930 0.950 0.930 0.950 108,000 0.9380 -1.06%
2015-11-30 0 0.940 0.930 0.980 0.940 0.990 1,412,000 1,340,660 0.9495 0.940 0.930 0.980 0.940 0.990 1,412,000 0.9495 0.00%
2015-11-27 0 0.940 0.940 0.960 0.910 0.980 1,098,000 1,035,920 0.9435 0.940 0.940 0.960 0.910 0.980 1,098,000 0.9435 -4.08%
2015-11-26 0 0.980 0.980 1.000 0.950 1.030 632,000 622,640 0.9852 0.980 0.980 1.000 0.950 1.030 632,000 0.9852 1.03%
2015-11-25 0 0.970 0.960 0.980 0.960 0.970 162,000 156,980 0.9690 0.970 0.960 0.980 0.960 0.970 162,000 0.9690 2.11%
2015-11-24 0 0.950 0.950 0.960 0.950 0.950 66,000 62,700 0.9500 0.950 0.950 0.960 0.950 0.950 66,000 0.9500 0.00%
2015-11-23 0 0.950 0.950 0.960 0.950 0.990 262,000 248,980 0.9503 0.950 0.950 0.960 0.950 0.990 262,000 0.9503 0.00%
2015-11-20 0 0.950 0.950 0.970 0.950 0.990 436,000 423,660 0.9717 0.950 0.950 0.970 0.950 0.990 436,000 0.9717 0.00%
2015-11-19 0 0.950 0.950 0.970 0.940 0.970 460,000 437,200 0.9504 0.950 0.950 0.970 0.940 0.970 460,000 0.9504 2.15%
2015-11-18 0 0.930 0.930 0.960 0.930 0.980 308,000 290,540 0.9433 0.930 0.930 0.960 0.930 0.980 308,000 0.9433 -4.12%
2015-11-17 0 0.970 0.960 0.970 0.960 0.990 228,000 222,840 0.9774 0.970 0.960 0.970 0.960 0.990 228,000 0.9774 -1.02%
2015-11-16 0 0.980 0.960 0.980 0.930 1.010 572,000 543,960 0.9510 0.980 0.960 0.980 0.930 1.010 572,000 0.9510 1.03%
2015-11-13 0 0.970 0.950 0.970 0.950 1.020 396,000 389,060 0.9825 0.970 0.950 0.970 0.950 1.020 396,000 0.9825 -1.02%
2015-11-12 0 0.980 0.980 1.010 0.940 1.010 1,320,000 1,312,400 0.9942 0.980 0.980 1.010 0.940 1.010 1,320,000 0.9942 3.16%
2015-11-11 0 0.950 0.950 0.980 0.900 0.980 1,074,249 1,012,694 0.9427 0.950 0.950 0.980 0.900 0.980 1,074,249 0.9427 3.26%
2015-11-10 0 0.920 0.920 0.930 0.870 0.960 4,196,000 3,836,000 0.9142 0.920 0.920 0.930 0.870 0.960 4,196,000 0.9142 -5.15%
2015-11-09 0 0.970 0.960 0.990 0.960 1.020 1,840,000 1,825,260 0.9920 0.970 0.960 0.990 0.960 1.020 1,840,000 0.9920 1.04%
2015-11-06 0 0.960 0.960 0.990 0.960 0.990 450,000 438,520 0.9745 0.960 0.960 0.990 0.960 0.990 450,000 0.9745 -1.03%
2015-11-05 0 0.970 0.960 0.990 0.970 0.970 120,000 116,400 0.9700 0.970 0.960 0.990 0.970 0.970 120,000 0.9700 -1.02%
2015-11-04 0 0.980 0.980 1.000 0.950 1.000 1,882,000 1,843,880 0.9797 0.980 0.980 1.000 0.950 1.000 1,882,000 0.9797 3.16%
2015-11-03 0 0.950 0.950 0.960 0.950 0.950 564,000 535,800 0.9500 0.950 0.950 0.960 0.950 0.950 564,000 0.9500 0.00%
2015-11-02 0 0.950 0.950 0.960 0.950 0.980 4,074,000 3,874,380 0.9510 0.950 0.950 0.960 0.950 0.980 4,074,000 0.9510 -3.06%
2015-10-30 0 0.980 0.970 0.980 0.910 1.010 5,616,000 5,436,040 0.9680 0.980 0.970 0.980 0.910 1.010 5,616,000 0.9680 6.52%
2015-10-29 0 0.920 0.890 0.920 0.860 0.970 2,788,000 2,512,910 0.9013 0.920 0.890 0.920 0.860 0.970 2,788,000 0.9013 0.00%
2015-10-28 0 0.920 0.910 0.920 0.890 0.940 492,000 446,540 0.9076 0.920 0.910 0.920 0.890 0.940 492,000 0.9076 2.22%
2015-10-27 0 0.900 0.900 0.930 0.880 0.950 1,248,000 1,131,120 0.9063 0.900 0.900 0.930 0.880 0.950 1,248,000 0.9063 1.12%
2015-10-26 0 0.890 0.890 0.900 0.880 0.910 322,000 289,540 0.8992 0.890 0.890 0.900 0.880 0.910 322,000 0.8992 0.00%
2015-10-23 0 0.890 0.880 0.900 0.880 0.950 1,966,000 1,758,240 0.8943 0.890 0.880 0.900 0.880 0.950 1,966,000 0.8943 -1.11%
2015-10-22 0 0.900 0.890 0.910 0.890 0.920 1,438,000 1,284,080 0.8930 0.900 0.890 0.910 0.890 0.920 1,438,000 0.8930 0.00%
2015-10-20 0 0.900 0.900 0.910 0.900 0.950 1,108,000 1,005,920 0.9079 0.900 0.900 0.910 0.900 0.950 1,108,000 0.9079 1.12%
2015-10-19 0 0.890 0.890 0.910 0.890 0.950 1,576,000 1,441,540 0.9147 0.890 0.890 0.910 0.890 0.950 1,576,000 0.9147 -3.26%
2015-10-16 0 0.920 0.890 0.920 0.880 0.920 720,000 644,880 0.8957 0.920 0.890 0.920 0.880 0.920 720,000 0.8957 2.22%
2015-10-15 0 0.900 0.890 0.900 0.800 0.910 3,234,000 2,859,860 0.8843 0.900 0.890 0.900 0.800 0.910 3,234,000 0.8843 8.43%
2015-10-14 0 0.830 0.810 0.830 0.760 0.830 1,818,000 1,469,580 0.8083 0.830 0.810 0.830 0.760 0.830 1,818,000 0.8083 6.41%
2015-10-13 0 0.780 0.780 0.800 0.780 0.800 554,000 437,540 0.7898 0.780 0.780 0.800 0.780 0.800 554,000 0.7898 -2.50%
2015-10-12 0 0.800 0.800 0.810 0.750 0.800 362,000 275,280 0.7604 0.800 0.800 0.810 0.750 0.800 362,000 0.7604 1.27%
2015-10-09 0 0.790 0.790 0.800 0.780 0.800 760,000 602,980 0.7934 0.790 0.790 0.800 0.780 0.800 760,000 0.7934 1.28%
2015-10-08 0 0.780 0.780 0.800 0.770 0.780 346,000 269,500 0.7789 0.780 0.780 0.800 0.770 0.780 346,000 0.7789 1.30%
2015-10-07 0 0.770 0.770 0.800 0.760 0.790 62,000 48,720 0.7858 0.770 0.770 0.800 0.760 0.790 62,000 0.7858 1.32%
2015-10-06 0 0.760 0.760 0.800 0.760 0.760 6,000 4,560 0.7600 0.760 0.760 0.800 0.760 0.760 6,000 0.7600 -1.30%
2015-10-05 0 0.770 0.770 0.790 0.760 0.770 26,000 19,800 0.7615 0.770 0.770 0.790 0.760 0.770 26,000 0.7615 -2.53%
2015-10-02 0 0.790 0.760 0.800 0.790 0.790 2,000 1,580 0.7900 0.790 0.760 0.800 0.790 0.790 2,000 0.7900 -1.25%
2015-09-30 0 0.800 0.780 0.840 0.800 0.800 2,000 1,600 0.8000 0.800 0.780 0.840 0.800 0.800 2,000 0.8000 0.00%
2015-09-29 0 0.800 0.790 0.800 0.750 0.810 1,168,000 897,900 0.7688 0.800 0.790 0.800 0.750 0.810 1,168,000 0.7688 -1.23%
2015-09-25 0 0.810 0.800 0.810 0.750 0.810 378,000 290,060 0.7674 0.810 0.800 0.810 0.750 0.810 378,000 0.7674 0.00%
2015-09-24 0 0.810 0.800 0.820 0.770 0.830 2,592,000 2,109,060 0.8137 0.810 0.800 0.820 0.770 0.830 2,592,000 0.8137 6.58%
2015-09-23 0 0.760 0.760 0.770 0.730 0.760 318,000 236,920 0.7450 0.760 0.760 0.770 0.730 0.760 318,000 0.7450 -1.30%
2015-09-22 0 0.770 0.770 0.790 0.770 0.800 100,000 78,080 0.7808 0.770 0.770 0.790 0.770 0.800 100,000 0.7808 -3.75%
2015-09-21 0 0.800 0.780 0.800 0.750 0.800 738,000 573,520 0.7771 0.800 0.780 0.800 0.750 0.800 738,000 0.7771 5.26%
2015-09-18 0 0.760 0.730 0.760 0.740 0.770 942,000 714,320 0.7583 0.760 0.730 0.760 0.740 0.770 942,000 0.7583 1.33%
2015-09-17 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - -1.32%
2015-09-16 0 0.760 0.740 0.770 0.760 0.770 104,000 79,260 0.7621 0.760 0.740 0.770 0.760 0.770 104,000 0.7621 0.00%
2015-09-15 0 0.760 0.740 0.760 0.750 0.770 364,000 277,180 0.7615 0.760 0.740 0.760 0.750 0.770 364,000 0.7615 1.33%
2015-09-14 0 0.750 0.730 0.750 0.750 0.760 48,000 36,120 0.7525 0.750 0.730 0.750 0.750 0.760 48,000 0.7525 -1.32%
2015-09-11 0 0.760 0.730 0.760 0.730 0.770 1,896,000 1,420,340 0.7491 0.760 0.730 0.760 0.730 0.770 1,896,000 0.7491 1.33%
2015-09-10 0 0.750 0.740 0.760 0.690 0.760 1,914,000 1,404,860 0.7340 0.750 0.740 0.760 0.690 0.760 1,914,000 0.7340 1.35%
2015-09-09 0 0.740 0.730 0.740 0.720 0.760 1,134,000 833,940 0.7354 0.740 0.730 0.740 0.720 0.760 1,134,000 0.7354 0.00%
2015-09-08 0 0.740 0.720 0.740 0.720 0.750 600,000 443,520 0.7392 0.740 0.720 0.740 0.720 0.750 600,000 0.7392 2.78%
2015-09-07 0 0.720 0.720 0.730 0.700 0.730 1,946,000 1,394,700 0.7167 0.720 0.720 0.730 0.700 0.730 1,946,000 0.7167 1.41%
2015-09-04 0 0.710 0.680 0.720 0.700 0.740 496,000 352,160 0.7100 0.710 0.680 0.720 0.700 0.740 496,000 0.7100 -4.05%
2015-09-02 0 0.740 0.710 0.750 0.700 0.750 2,046,000 1,485,800 0.7262 0.740 0.710 0.750 0.700 0.750 2,046,000 0.7262 0.00%
2015-09-01 0 0.740 0.740 0.750 0.700 0.760 1,608,000 1,176,040 0.7314 0.740 0.740 0.750 0.700 0.760 1,608,000 0.7314 -1.33%
2015-08-31 0 0.750 0.730 0.770 0.700 0.770 304,000 226,420 0.7448 0.750 0.730 0.770 0.700 0.770 304,000 0.7448 2.74%
2015-08-28 0 0.730 0.690 0.730 0.720 0.750 1,294,000 949,380 0.7337 0.730 0.690 0.730 0.720 0.750 1,294,000 0.7337 0.00%
2015-08-27 0 0.730 0.720 0.730 0.710 0.730 360,000 262,460 0.7291 0.730 0.720 0.730 0.710 0.730 360,000 0.7291 1.39%
2015-08-26 0 0.720 0.700 0.720 0.680 0.750 952,000 674,120 0.7081 0.720 0.700 0.720 0.680 0.750 952,000 0.7081 2.86%
2015-08-25 0 0.700 0.660 0.700 0.630 0.700 9,340,000 6,330,120 0.6777 0.700 0.660 0.700 0.630 0.700 9,340,000 0.6777 9.38%
2015-08-24 0 0.640 0.620 0.640 0.590 0.730 7,398,000 5,091,580 0.6882 0.640 0.620 0.640 0.590 0.730 7,398,000 0.6882 -15.79%
2015-08-21 0 0.760 0.750 0.790 0.750 0.810 2,686,000 2,081,540 0.7750 0.760 0.750 0.790 0.750 0.810 2,686,000 0.7750 -3.80%
2015-08-20 0 0.790 0.790 0.800 0.790 0.870 396,000 319,740 0.8074 0.790 0.790 0.800 0.790 0.870 396,000 0.8074 -5.95%
2015-08-19 0 0.840 0.820 0.840 0.810 0.880 1,104,000 917,840 0.8314 0.840 0.820 0.840 0.810 0.880 1,104,000 0.8314 -1.18%
2015-08-18 0 0.850 0.850 0.860 0.810 0.900 3,240,000 2,705,800 0.8351 0.850 0.850 0.860 0.810 0.900 3,240,000 0.8351 4.94%
2015-08-17 0 0.810 0.810 0.820 0.780 0.810 532,000 427,680 0.8039 0.810 0.810 0.820 0.780 0.810 532,000 0.8039 1.25%
2015-08-14 0 0.800 0.790 0.800 0.800 0.820 1,656,000 1,340,120 0.8093 0.800 0.790 0.800 0.800 0.820 1,656,000 0.8093 0.00%
2015-08-13 0 0.800 0.790 0.800 0.770 0.840 1,402,000 1,111,160 0.7926 0.800 0.790 0.800 0.770 0.840 1,402,000 0.7926 2.56%
2015-08-12 0 0.780 0.760 0.790 0.760 0.820 2,444,000 1,990,480 0.8144 0.780 0.760 0.790 0.760 0.820 2,444,000 0.8144 -4.88%
2015-08-11 0 0.820 0.820 0.830 0.780 0.830 3,448,000 2,812,760 0.8158 0.820 0.820 0.830 0.780 0.830 3,448,000 0.8158 1.23%
2015-08-10 0 0.810 0.830 0.840 0.800 0.850 230,000 191,100 0.8309 0.810 0.830 0.840 0.800 0.850 230,000 0.8309 -2.41%
2015-08-07 0 0.830 0.830 0.840 0.770 0.840 1,924,000 1,558,640 0.8101 0.830 0.830 0.840 0.770 0.840 1,924,000 0.8101 3.75%
2015-08-06 0 0.800 0.760 0.800 0.790 0.800 466,000 368,800 0.7914 0.800 0.760 0.800 0.790 0.800 466,000 0.7914 5.26%
2015-08-05 0 0.760 0.740 0.760 0.630 0.810 430,000 338,180 0.7865 0.760 0.740 0.760 0.630 0.810 430,000 0.7865 -5.00%
2015-08-04 0 0.800 0.800 0.810 0.770 0.810 3,336,000 2,658,440 0.7969 0.800 0.800 0.810 0.770 0.810 3,336,000 0.7969 2.56%
2015-08-03 0 0.780 0.760 0.780 0.760 0.780 200,000 152,520 0.7626 0.780 0.760 0.780 0.760 0.780 200,000 0.7626 -4.88%
2015-07-31 0 0.820 0.820 0.830 0.780 0.850 2,788,000 2,285,920 0.8199 0.820 0.820 0.830 0.780 0.850 2,788,000 0.8199 0.00%
2015-07-30 0 0.820 0.820 0.830 0.810 0.830 1,124,000 921,340 0.8197 0.820 0.820 0.830 0.810 0.830 1,124,000 0.8197 1.23%
2015-07-29 0 0.810 0.810 0.830 0.780 0.840 260,000 212,980 0.8192 0.810 0.810 0.830 0.780 0.840 260,000 0.8192 -3.57%
2015-07-28 0 0.840 0.820 0.850 0.770 0.860 2,868,000 2,337,460 0.8150 0.840 0.820 0.850 0.770 0.860 2,868,000 0.8150 2.44%
2015-07-27 0 0.820 0.800 0.840 0.780 0.860 3,974,000 3,253,600 0.8187 0.820 0.800 0.840 0.780 0.860 3,974,000 0.8187 -10.87%
2015-07-24 0 0.920 0.920 0.930 0.900 0.920 1,056,000 966,700 0.9154 0.920 0.920 0.930 0.900 0.920 1,056,000 0.9154 2.22%
2015-07-23 0 0.900 0.900 0.910 0.890 0.900 298,000 267,420 0.8974 0.900 0.900 0.910 0.890 0.900 298,000 0.8974 -1.10%
2015-07-22 0 0.910 0.900 0.910 0.880 0.910 982,000 882,620 0.8988 0.910 0.900 0.910 0.880 0.910 982,000 0.8988 -3.19%
2015-07-21 0 0.940 0.930 0.940 0.930 0.940 424,000 394,840 0.9312 0.940 0.930 0.940 0.930 0.940 424,000 0.9312 1.08%
2015-07-20 0 0.930 0.920 0.930 0.920 0.930 594,000 552,320 0.9298 0.930 0.920 0.930 0.920 0.930 594,000 0.9298 1.09%
2015-07-17 0 0.920 0.920 0.940 0.920 0.950 2,104,000 1,940,380 0.9222 0.920 0.920 0.940 0.920 0.950 2,104,000 0.9222 0.00%
2015-07-16 0 0.920 0.900 0.940 0.870 0.940 3,808,000 3,431,320 0.9011 0.920 0.900 0.940 0.870 0.940 3,808,000 0.9011 3.37%
2015-07-15 0 0.890 0.890 0.910 0.820 0.900 5,690,000 4,980,960 0.8754 0.890 0.890 0.910 0.820 0.900 5,690,000 0.8754 1.14%
2015-07-14 0 0.880 0.880 0.900 0.830 0.910 7,756,000 6,832,540 0.8809 0.880 0.880 0.900 0.830 0.910 7,756,000 0.8809 7.32%
2015-07-13 0 0.820 0.820 0.840 0.770 0.850 3,332,000 2,741,080 0.8227 0.820 0.820 0.840 0.770 0.850 3,332,000 0.8227 0.00%
2015-07-10 0 0.820 0.810 0.820 0.650 0.880 14,860,000 11,457,400 0.7710 0.820 0.810 0.820 0.650 0.880 14,860,000 0.7710 28.13%
2015-07-09 0 0.640 0.630 0.640 0.450 0.650 13,572,000 7,508,670 0.5532 0.640 0.630 0.640 0.450 0.650 13,572,000 0.5532 43.82%
2015-07-08 0 0.445 0.440 0.445 0.440 0.590 16,888,000 7,934,200 0.4698 0.445 0.440 0.445 0.440 0.590 16,888,000 0.4698 -24.58%
2015-07-07 0 0.590 0.580 0.590 0.590 0.820 6,032,000 3,950,160 0.6549 0.590 0.580 0.590 0.590 0.820 6,032,000 0.6549 -9.23%
2015-07-06 0 0.650 0.640 0.650 0.550 0.820 7,022,000 4,517,500 0.6433 0.650 0.640 0.650 0.550 0.820 7,022,000 0.6433 -13.33%
2015-07-03 0 0.750 0.750 0.760 0.740 0.970 5,780,000 4,761,860 0.8239 0.750 0.750 0.760 0.740 0.970 5,780,000 0.8239 -22.68%
2015-07-02 0 0.970 0.970 1.000 0.940 1.050 702,000 696,980 0.9928 0.970 0.970 1.000 0.940 1.050 702,000 0.9928 -4.90%
2015-06-30 0 1.020 1.000 1.020 0.930 1.040 1,472,000 1,450,460 0.9854 1.020 1.000 1.020 0.930 1.040 1,472,000 0.9854 2.00%
2015-06-29 0 1.000 1.000 1.010 0.900 1.080 4,628,000 4,584,640 0.9906 1.000 1.000 1.010 0.900 1.080 4,628,000 0.9906 -4.76%
2015-06-26 0 1.050 1.050 1.080 1.050 1.100 3,946,000 4,190,720 1.0620 1.050 1.050 1.080 1.050 1.100 3,946,000 1.0620 0.00%
2015-06-25 0 1.050 1.050 1.060 1.000 1.070 1,632,000 1,701,640 1.0427 1.050 1.050 1.060 1.000 1.070 1,632,000 1.0427 0.96%
2015-06-24 0 1.040 1.040 1.050 1.040 1.060 1,098,000 1,153,680 1.0507 1.040 1.040 1.050 1.040 1.060 1,098,000 1.0507 1.96%
2015-06-23 0 1.020 1.020 1.050 1.020 1.070 1,452,000 1,492,660 1.0280 1.020 1.020 1.050 1.020 1.070 1,452,000 1.0280 -0.97%
2015-06-22 0 1.030 1.030 1.050 1.010 1.050 2,468,000 2,521,420 1.0216 1.030 1.030 1.050 1.010 1.050 2,468,000 1.0216 0.98%
2015-06-19 0 1.020 1.020 1.030 1.010 1.040 3,586,000 3,657,540 1.0199 1.020 1.020 1.030 1.010 1.040 3,586,000 1.0199 -0.97%
2015-06-18 0 1.030 1.030 1.040 1.000 1.080 2,144,000 2,222,520 1.0366 1.030 1.030 1.040 1.000 1.080 2,144,000 1.0366 -1.90%
2015-06-17 0 1.050 1.050 1.060 0.980 1.070 5,236,000 5,362,600 1.0242 1.050 1.050 1.060 0.980 1.070 5,236,000 1.0242 7.14%
2015-06-16 0 0.980 0.970 0.980 0.930 1.040 9,490,000 9,186,200 0.9680 0.980 0.970 0.980 0.930 1.040 9,490,000 0.9680 6.52%
2015-06-15 0 0.920 0.920 0.950 0.890 0.970 2,338,000 2,180,000 0.9324 0.920 0.920 0.950 0.890 0.970 2,338,000 0.9324 0.00%
2015-06-12 0 0.920 0.920 0.930 0.870 0.930 3,240,000 2,955,500 0.9122 0.920 0.920 0.930 0.870 0.930 3,240,000 0.9122 4.55%
2015-06-11 0 0.880 0.880 0.890 0.850 0.930 5,796,000 5,079,360 0.8764 0.880 0.880 0.890 0.850 0.930 5,796,000 0.8764 -3.30%
2015-06-10 0 0.910 0.900 0.920 0.880 0.960 5,450,000 5,001,680 0.9177 0.910 0.900 0.920 0.880 0.960 5,450,000 0.9177 -2.15%
2015-06-09 0 0.930 0.930 0.950 0.880 1.040 12,000,000 11,173,500 0.9311 0.930 0.930 0.950 0.880 1.040 12,000,000 0.9311 -8.82%
2015-06-08 0 1.020 1.020 1.030 1.000 1.050 3,324,000 3,359,680 1.0107 1.020 1.020 1.030 1.000 1.050 3,324,000 1.0107 -2.86%
2015-06-05 0 1.050 1.040 1.060 1.030 1.080 3,206,000 3,356,500 1.0469 1.050 1.040 1.060 1.030 1.080 3,206,000 1.0469 -1.87%
2015-06-04 0 1.070 1.060 1.070 1.020 1.100 6,052,000 6,410,880 1.0593 1.070 1.060 1.070 1.020 1.100 6,052,000 1.0593 2.88%
2015-06-03 0 1.040 1.040 1.050 1.020 1.070 3,678,000 3,836,760 1.0432 1.040 1.040 1.050 1.020 1.070 3,678,000 1.0432 -1.89%
2015-06-02 0 1.060 1.050 1.070 1.000 1.090 12,552,000 12,902,780 1.0279 1.060 1.050 1.070 1.000 1.090 12,552,000 1.0279 -1.85%
2015-06-01 0 1.080 1.070 1.080 1.070 1.130 6,774,000 7,403,550 1.0929 1.080 1.070 1.080 1.070 1.130 6,774,000 1.0929 -5.26%
2015-05-29 0 1.140 1.120 1.140 1.000 1.150 14,102,000 15,661,220 1.1106 1.140 1.120 1.140 1.000 1.150 14,102,000 1.1106 -1.72%
2015-05-28 0 1.160 1.140 1.160 1.120 1.260 8,844,000 10,458,320 1.1825 1.160 1.140 1.160 1.120 1.260 8,844,000 1.1825 -7.20%
2015-05-27 0 1.250 1.230 1.250 1.230 1.300 4,691,000 5,909,540 1.2598 1.250 1.230 1.250 1.230 1.300 4,691,000 1.2598 -0.79%
2015-05-26 0 1.260 1.240 1.260 1.200 1.300 15,088,000 18,918,120 1.2539 1.260 1.240 1.260 1.200 1.300 15,088,000 1.2539 3.28%
2015-05-22 0 1.220 1.200 1.220 1.160 1.230 5,498,000 6,568,940 1.1948 1.220 1.200 1.220 1.160 1.230 5,498,000 1.1948 0.00%
2015-05-21 0 1.220 1.210 1.230 1.220 1.320 4,128,000 5,227,180 1.2663 1.220 1.210 1.230 1.220 1.320 4,128,000 1.2663 -8.27%
2015-05-20 0 1.330 1.330 1.340 1.270 1.350 5,012,000 6,545,120 1.3059 1.330 1.330 1.340 1.270 1.350 5,012,000 1.3059 3.10%
2015-05-19 0 1.290 1.280 1.300 1.280 1.340 4,062,000 5,310,740 1.3074 1.290 1.280 1.300 1.280 1.340 4,062,000 1.3074 -2.27%
2015-05-18 0 1.320 1.290 1.320 1.270 1.370 6,482,000 8,538,440 1.3173 1.320 1.290 1.320 1.270 1.370 6,482,000 1.3173 2.33%
2015-05-15 0 1.290 1.280 1.300 1.260 1.300 4,287,900 5,500,196 1.2827 1.290 1.280 1.300 1.260 1.300 4,287,900 1.2827 0.78%
2015-05-14 0 1.280 1.280 1.290 1.250 1.320 5,486,000 6,980,900 1.2725 1.280 1.280 1.290 1.250 1.320 5,486,000 1.2725 -0.78%
2015-05-13 0 1.290 1.280 1.290 1.280 1.370 9,604,000 12,589,560 1.3109 1.290 1.280 1.290 1.280 1.370 9,604,000 1.3109 0.78%
2015-05-12 0 1.280 1.270 1.280 1.220 1.340 14,124,000 18,076,680 1.2799 1.280 1.270 1.280 1.220 1.340 14,124,000 1.2799 4.92%
2015-05-11 0 1.220 1.210 1.220 1.140 1.230 5,554,000 6,621,360 1.1922 1.220 1.210 1.220 1.140 1.230 5,554,000 1.1922 7.96%
2015-05-08 0 1.130 1.130 1.150 1.080 1.160 2,988,000 3,368,100 1.1272 1.130 1.130 1.150 1.080 1.160 2,988,000 1.1272 0.89%
2015-05-07 0 1.120 1.100 1.120 1.080 1.180 3,670,000 4,070,920 1.1092 1.120 1.100 1.120 1.080 1.180 3,670,000 1.1092 -5.08%
2015-05-06 0 1.180 1.170 1.190 1.120 1.200 2,762,000 3,225,020 1.1676 1.180 1.170 1.190 1.120 1.200 2,762,000 1.1676 1.72%
2015-05-05 0 1.160 1.120 1.160 1.120 1.220 2,862,000 3,361,200 1.1744 1.160 1.120 1.160 1.120 1.220 2,862,000 1.1744 -3.33%
2015-05-04 0 1.200 1.200 1.220 1.190 1.240 3,312,000 4,017,820 1.2131 1.200 1.200 1.220 1.190 1.240 3,312,000 1.2131 1.69%
2015-04-30 0 1.180 1.180 1.240 1.180 1.280 4,714,000 5,761,040 1.2221 1.180 1.180 1.240 1.180 1.280 4,714,000 1.2221 -4.07%
2015-04-29 0 1.230 1.200 1.240 1.200 1.300 7,530,000 9,450,160 1.2550 1.230 1.200 1.240 1.200 1.300 7,530,000 1.2550 -0.81%
2015-04-28 0 1.240 1.240 1.250 1.090 1.280 7,464,000 8,826,620 1.1826 1.240 1.240 1.250 1.090 1.280 7,464,000 1.1826 6.90%
2015-04-27 0 1.160 1.160 1.170 1.120 1.170 2,938,000 3,340,500 1.1370 1.160 1.160 1.170 1.120 1.170 2,938,000 1.1370 5.45%
2015-04-24 0 1.100 1.100 1.120 1.060 1.140 7,420,000 8,256,800 1.1128 1.100 1.100 1.120 1.060 1.140 7,420,000 1.1128 0.92%
2015-04-23 0 1.090 1.050 1.090 1.040 1.130 4,014,000 4,405,400 1.0975 1.090 1.050 1.090 1.040 1.130 4,014,000 1.0975 -1.80%
2015-04-22 0 1.110 1.100 1.110 0.980 1.180 10,776,000 11,654,660 1.0815 1.110 1.100 1.110 0.980 1.180 10,776,000 1.0815 0.00%
2015-04-21 0 1.110 1.100 1.110 1.050 1.170 3,830,000 4,325,320 1.1293 1.110 1.100 1.110 1.050 1.170 3,830,000 1.1293 2.78%
2015-04-20 0 1.080 1.080 1.100 1.030 1.130 7,914,400 8,506,252 1.0748 1.080 1.080 1.100 1.030 1.130 7,914,400 1.0748 -4.42%
2015-04-17 0 1.130 1.140 1.160 1.130 1.250 5,610,500 6,613,645 1.1788 1.130 1.140 1.160 1.130 1.250 5,610,500 1.1788 -5.83%
2015-04-16 0 1.200 1.200 1.210 1.140 1.230 15,682,000 18,513,660 1.1806 1.200 1.200 1.210 1.140 1.230 15,682,000 1.1806 -1.64%
2015-04-15 0 1.220 1.210 1.230 1.100 1.320 11,004,000 13,799,900 1.2541 1.220 1.210 1.230 1.100 1.320 11,004,000 1.2541 -0.81%
2015-04-14 0 1.230 1.250 1.260 1.230 1.460 31,996,000 42,567,580 1.3304 1.230 1.250 1.260 1.230 1.460 31,996,000 1.3304 -5.38%
2015-04-13 0 1.300 1.300 1.330 0.910 1.340 64,804,000 76,385,280 1.1787 1.300 1.300 1.330 0.910 1.340 64,804,000 1.1787 44.44%
2015-04-10 0 0.900 0.890 0.900 0.820 0.910 15,664,000 13,577,600 0.8668 0.900 0.890 0.900 0.820 0.910 15,664,000 0.8668 9.76%
2015-04-09 0 0.820 0.820 0.840 0.770 0.880 18,112,000 15,021,680 0.8294 0.820 0.820 0.840 0.770 0.880 18,112,000 0.8294 1.23%
2015-04-08 0 0.810 0.810 0.820 0.710 0.860 34,780,000 28,007,620 0.8053 0.810 0.810 0.820 0.710 0.860 34,780,000 0.8053 15.71%
2015-04-02 0 0.700 0.690 0.700 0.660 0.700 13,170,000 9,110,840 0.6918 0.700 0.690 0.700 0.660 0.700 13,170,000 0.6918 6.06%
2015-04-01 0 0.660 0.650 0.660 0.650 0.660 1,542,000 1,012,120 0.6564 0.660 0.650 0.660 0.650 0.660 1,542,000 0.6564 0.00%
2015-03-31 0 0.660 0.660 0.670 0.650 0.670 548,000 362,200 0.6609 0.660 0.660 0.670 0.650 0.670 548,000 0.6609 0.00%
2015-03-30 0 0.660 0.650 0.660 0.650 0.670 2,162,000 1,424,640 0.6589 0.660 0.650 0.660 0.650 0.670 2,162,000 0.6589 1.54%
2015-03-27 0 0.650 0.640 0.650 0.650 0.660 360,000 234,100 0.6503 0.650 0.640 0.650 0.650 0.660 360,000 0.6503 0.00%
2015-03-26 0 0.650 0.640 0.650 0.630 0.660 624,000 398,780 0.6391 0.650 0.640 0.650 0.630 0.660 624,000 0.6391 1.56%
2015-03-25 0 0.640 0.640 0.650 0.640 0.660 1,444,000 927,800 0.6425 0.640 0.640 0.650 0.640 0.660 1,444,000 0.6425 -3.03%
2015-03-24 0 0.660 0.650 0.660 0.660 0.660 96,000 63,360 0.6600 0.660 0.650 0.660 0.660 0.660 96,000 0.6600 0.00%
2015-03-23 0 0.660 0.650 0.660 0.640 0.670 870,000 569,960 0.6551 0.660 0.650 0.660 0.640 0.670 870,000 0.6551 -1.49%
2015-03-20 0 0.670 0.660 0.670 0.630 0.670 810,000 522,580 0.6452 0.670 0.660 0.670 0.630 0.670 810,000 0.6452 1.52%
2015-03-19 0 0.660 0.640 0.660 0.640 0.670 616,000 403,500 0.6550 0.660 0.640 0.660 0.640 0.670 616,000 0.6550 1.54%
2015-03-18 0 0.650 0.650 0.660 0.650 0.660 714,000 464,600 0.6507 0.650 0.650 0.660 0.650 0.660 714,000 0.6507 -1.52%
2015-03-17 0 0.660 0.650 0.660 0.650 0.660 426,000 281,060 0.6598 0.660 0.650 0.660 0.650 0.660 426,000 0.6598 1.54%
2015-03-16 0 0.650 0.650 0.670 0.650 0.680 1,486,000 981,100 0.6602 0.650 0.650 0.670 0.650 0.680 1,486,000 0.6602 -4.41%
2015-03-13 0 0.680 0.660 0.680 0.660 0.680 1,544,000 1,037,640 0.6720 0.680 0.660 0.680 0.660 0.680 1,544,000 0.6720 1.49%
2015-03-12 0 0.670 0.660 0.670 0.640 0.670 1,346,000 888,180 0.6599 0.670 0.660 0.670 0.640 0.670 1,346,000 0.6599 3.08%
2015-03-11 0 0.650 0.650 0.680 0.650 0.680 230,000 150,560 0.6546 0.650 0.650 0.680 0.650 0.680 230,000 0.6546 -1.52%
2015-03-10 0 0.660 0.660 0.680 0.660 0.680 74,000 49,760 0.6724 0.660 0.660 0.680 0.660 0.680 74,000 0.6724 0.00%
2015-03-09 0 0.660 0.670 0.690 0.640 0.690 2,040,000 1,377,060 0.6750 0.660 0.670 0.690 0.640 0.690 2,040,000 0.6750 3.13%
2015-03-06 0 0.640 0.640 0.650 0.640 0.660 3,776,000 2,453,000 0.6496 0.640 0.640 0.650 0.640 0.660 3,776,000 0.6496 -3.03%
2015-03-05 0 0.660 0.660 0.670 0.640 0.670 1,286,000 855,420 0.6652 0.660 0.660 0.670 0.640 0.670 1,286,000 0.6652 0.00%
2015-03-04 0 0.660 0.660 0.670 0.640 0.680 1,062,000 695,460 0.6549 0.660 0.660 0.670 0.640 0.680 1,062,000 0.6549 -1.49%
2015-03-03 0 0.670 0.670 0.690 0.670 0.680 296,000 198,660 0.6711 0.670 0.670 0.690 0.670 0.680 296,000 0.6711 -2.90%
2015-03-02 0 0.690 0.680 0.690 0.670 0.690 1,294,000 869,540 0.6720 0.690 0.680 0.690 0.670 0.690 1,294,000 0.6720 1.47%
2015-02-27 0 0.680 0.660 0.690 0.660 0.700 3,268,000 2,240,540 0.6856 0.680 0.660 0.690 0.660 0.700 3,268,000 0.6856 3.03%
2015-02-26 0 0.660 0.660 0.670 0.660 0.670 320,000 211,920 0.6623 0.660 0.660 0.670 0.660 0.670 320,000 0.6623 -1.49%
2015-02-25 0 0.670 0.660 0.670 0.660 0.680 768,000 511,860 0.6665 0.670 0.660 0.670 0.660 0.680 768,000 0.6665 0.00%
2015-02-24 0 0.670 0.650 0.670 0.600 0.680 914,000 603,460 0.6602 0.670 0.650 0.670 0.600 0.680 914,000 0.6602 3.08%
2015-02-23 0 0.650 0.650 0.660 0.650 0.670 1,004,000 654,680 0.6521 0.650 0.650 0.660 0.650 0.670 1,004,000 0.6521 0.00%
2015-02-18 0 0.650 0.630 0.650 0.660 0.660 112,000 74,420 0.6645 0.650 0.630 0.650 0.660 0.660 112,000 0.6645 0.00%
2015-02-17 0 0.650 0.650 0.660 0.600 0.680 3,540,000 2,316,660 0.6544 0.650 0.650 0.660 0.600 0.680 3,540,000 0.6544 4.84%
2015-02-16 0 0.620 0.620 0.630 0.600 0.630 584,000 360,280 0.6169 0.620 0.620 0.630 0.600 0.630 584,000 0.6169 3.33%
2015-02-13 0 0.600 0.590 0.600 0.590 0.600 184,000 109,000 0.5924 0.600 0.590 0.600 0.590 0.600 184,000 0.5924 1.69%
2015-02-12 0 0.590 0.580 0.590 0.580 0.610 888,000 523,190 0.5892 0.590 0.580 0.590 0.580 0.610 888,000 0.5892 1.72%
2015-02-11 0 0.580 0.580 0.590 0.580 0.600 934,000 552,160 0.5912 0.580 0.580 0.590 0.580 0.600 934,000 0.5912 -3.33%
2015-02-10 0 0.600 0.600 0.610 0.590 0.620 662,000 396,460 0.5989 0.600 0.600 0.610 0.590 0.620 662,000 0.5989 -1.64%
2015-02-09 0 0.610 0.600 0.610 0.590 0.630 638,000 384,700 0.6030 0.610 0.600 0.610 0.590 0.630 638,000 0.6030 -1.61%
2015-02-06 0 0.620 0.600 0.620 0.600 0.630 456,000 278,230 0.6102 0.620 0.600 0.620 0.600 0.630 456,000 0.6102 0.00%
2015-02-05 0 0.620 0.600 0.620 0.590 0.630 1,414,000 853,540 0.6036 0.620 0.600 0.620 0.590 0.630 1,414,000 0.6036 1.64%
2015-02-04 0 0.610 0.600 0.620 0.600 0.630 1,348,000 833,040 0.6180 0.610 0.600 0.620 0.600 0.630 1,348,000 0.6180 -3.17%
2015-02-03 0 0.630 0.630 0.640 0.610 0.640 2,342,000 1,467,940 0.6268 0.630 0.630 0.640 0.610 0.640 2,342,000 0.6268 -1.56%
2015-02-02 0 0.640 0.630 0.640 0.630 0.650 586,000 370,160 0.6317 0.640 0.630 0.640 0.630 0.650 586,000 0.6317 0.00%
2015-01-30 0 0.640 0.640 0.650 0.640 0.660 144,000 92,360 0.6414 0.640 0.640 0.650 0.640 0.660 144,000 0.6414 1.59%
2015-01-29 0 0.630 0.630 0.650 0.630 0.670 590,000 382,800 0.6488 0.630 0.630 0.650 0.630 0.670 590,000 0.6488 0.00%
2015-01-28 0 0.630 0.630 0.640 0.630 0.640 88,000 55,800 0.6341 0.630 0.630 0.640 0.630 0.640 88,000 0.6341 0.00%
2015-01-27 0 0.630 0.620 0.630 0.620 0.630 94,000 58,920 0.6268 0.630 0.620 0.630 0.620 0.630 94,000 0.6268 0.00%
2015-01-26 0 0.630 0.630 0.640 0.620 0.630 988,000 615,020 0.6225 0.630 0.630 0.640 0.620 0.630 988,000 0.6225 0.00%
2015-01-23 0 0.630 0.630 0.640 0.620 0.640 178,000 112,540 0.6322 0.630 0.630 0.640 0.620 0.640 178,000 0.6322 -1.56%
2015-01-22 0 0.640 0.620 0.640 0.620 0.640 3,152,000 1,975,900 0.6269 0.640 0.620 0.640 0.620 0.640 3,152,000 0.6269 0.00%
2015-01-21 0 0.640 0.630 0.640 0.610 0.660 2,280,000 1,455,440 0.6384 0.640 0.630 0.640 0.610 0.660 2,280,000 0.6384 0.00%
2015-01-20 0 0.640 0.640 0.660 0.630 0.660 296,000 189,780 0.6411 0.640 0.640 0.660 0.630 0.660 296,000 0.6411 1.59%
2015-01-19 0 0.630 0.630 0.640 0.610 0.640 3,094,000 1,932,900 0.6247 0.630 0.630 0.640 0.610 0.640 3,094,000 0.6247 -1.56%
2015-01-16 0 0.640 0.640 0.650 0.640 0.650 1,378,000 891,200 0.6467 0.640 0.640 0.650 0.640 0.650 1,378,000 0.6467 -3.03%
2015-01-15 0 0.660 0.650 0.660 0.650 0.690 2,004,000 1,317,480 0.6574 0.660 0.650 0.660 0.650 0.690 2,004,000 0.6574 -1.49%
2015-01-14 0 0.670 0.670 0.680 0.670 0.690 2,164,000 1,464,640 0.6768 0.670 0.670 0.680 0.670 0.690 2,164,000 0.6768 -1.47%
2015-01-13 0 0.680 0.680 0.690 0.670 0.680 1,716,000 1,155,380 0.6733 0.680 0.680 0.690 0.670 0.680 1,716,000 0.6733 0.00%
2015-01-12 0 0.680 0.670 0.680 0.650 0.710 6,656,000 4,553,380 0.6841 0.680 0.670 0.680 0.650 0.710 6,656,000 0.6841 4.62%
2015-01-09 0 0.650 0.640 0.650 0.620 0.660 1,092,000 702,880 0.6437 0.650 0.640 0.650 0.620 0.660 1,092,000 0.6437 4.84%
2015-01-08 0 0.620 0.620 0.640 0.620 0.620 146,000 90,520 0.6200 0.620 0.620 0.640 0.620 0.620 146,000 0.6200 0.00%
2015-01-07 0 0.620 0.610 0.640 0.600 0.620 1,122,000 685,520 0.6110 0.620 0.610 0.640 0.600 0.620 1,122,000 0.6110 0.00%
2015-01-06 0 0.620 0.620 0.640 0.600 0.640 1,102,000 676,860 0.6142 0.620 0.620 0.640 0.600 0.640 1,102,000 0.6142 -1.59%
2015-01-05 0 0.630 0.630 0.640 0.600 0.660 1,396,000 895,980 0.6418 0.630 0.630 0.640 0.600 0.660 1,396,000 0.6418 1.61%
2015-01-02 0 0.620 0.620 0.630 0.610 0.670 1,360,000 858,300 0.6311 0.620 0.620 0.630 0.610 0.670 1,360,000 0.6311 -4.62%
2014-12-31 0 0.650 0.650 0.660 0.650 0.660 1,006,000 660,820 0.6569 0.650 0.650 0.660 0.650 0.660 1,006,000 0.6569 0.00%
2014-12-30 0 0.650 0.640 0.650 0.640 0.680 806,000 524,060 0.6502 0.650 0.640 0.650 0.640 0.680 806,000 0.6502 0.00%
2014-12-29 0 0.650 0.640 0.650 0.540 0.650 6,774,000 4,102,800 0.6057 0.650 0.640 0.650 0.540 0.650 6,774,000 0.6057 8.33%
2014-12-24 0 0.600 0.600 0.610 0.590 0.620 600,000 360,960 0.6016 0.600 0.600 0.610 0.590 0.620 600,000 0.6016 1.69%
2014-12-23 0 0.590 0.580 0.600 0.570 0.620 2,068,000 1,211,600 0.5859 0.590 0.580 0.600 0.570 0.620 2,068,000 0.5859 -1.67%
2014-12-22 0 0.600 0.590 0.600 0.580 0.640 4,134,000 2,480,860 0.6001 0.600 0.590 0.600 0.580 0.640 4,134,000 0.6001 -6.25%
2014-12-19 0 0.640 0.610 0.640 0.620 0.650 290,000 180,240 0.6215 0.640 0.610 0.640 0.620 0.650 290,000 0.6215 3.23%
2014-12-18 0 0.620 0.620 0.640 0.600 0.640 1,580,000 973,440 0.6161 0.620 0.620 0.640 0.600 0.640 1,580,000 0.6161 0.00%
2014-12-17 0 0.620 0.620 0.630 0.620 0.660 1,320,000 821,380 0.6223 0.620 0.620 0.630 0.620 0.660 1,320,000 0.6223 -1.59%
2014-12-16 0 0.630 0.630 0.650 0.620 0.650 956,000 610,220 0.6383 0.630 0.630 0.650 0.620 0.650 956,000 0.6383 0.00%
2014-12-15 0 0.630 0.630 0.640 0.620 0.650 366,000 230,900 0.6309 0.630 0.630 0.640 0.620 0.650 366,000 0.6309 -4.55%
2014-12-12 0 0.660 0.650 0.660 0.640 0.680 896,000 586,240 0.6543 0.660 0.650 0.660 0.640 0.680 896,000 0.6543 3.13%
2014-12-11 0 0.640 0.640 0.660 0.640 0.680 642,000 416,440 0.6487 0.640 0.640 0.660 0.640 0.680 642,000 0.6487 -5.88%
2014-12-10 0 0.680 0.650 0.680 0.640 0.690 600,000 399,560 0.6659 0.680 0.650 0.680 0.640 0.690 600,000 0.6659 6.25%
2014-12-09 0 0.640 0.630 0.640 0.620 0.660 5,448,000 3,492,120 0.6410 0.640 0.630 0.640 0.620 0.660 5,448,000 0.6410 -5.88%
2014-12-08 0 0.680 0.670 0.680 0.670 0.700 1,714,000 1,176,500 0.6864 0.680 0.670 0.680 0.670 0.700 1,714,000 0.6864 -2.86%
2014-12-05 0 0.700 0.690 0.700 0.690 0.720 4,040,000 2,841,280 0.7033 0.700 0.690 0.700 0.690 0.720 4,040,000 0.7033 -2.78%
2014-12-04 0 0.720 0.720 0.730 0.680 0.730 3,138,000 2,239,180 0.7136 0.720 0.720 0.730 0.680 0.730 3,138,000 0.7136 4.35%
2014-12-03 0 0.690 0.690 0.710 0.680 0.750 6,156,000 4,323,700 0.7024 0.690 0.690 0.710 0.680 0.750 6,156,000 0.7024 -5.48%
2014-12-02 0 0.730 0.720 0.730 0.720 0.750 620,000 451,800 0.7287 0.730 0.720 0.730 0.720 0.750 620,000 0.7287 0.00%
2014-12-01 0 0.730 0.730 0.740 0.710 0.740 3,522,000 2,539,900 0.7212 0.730 0.730 0.740 0.710 0.740 3,522,000 0.7212 -1.35%
2014-11-28 0 0.740 0.740 0.750 0.720 0.760 2,072,000 1,545,560 0.7459 0.740 0.740 0.750 0.720 0.760 2,072,000 0.7459 2.78%
2014-11-27 0 0.720 0.720 0.740 0.700 0.750 3,098,000 2,206,680 0.7123 0.720 0.720 0.740 0.700 0.750 3,098,000 0.7123 0.00%
2014-11-26 0 0.720 0.720 0.730 0.720 0.760 4,428,000 3,256,040 0.7353 0.720 0.720 0.730 0.720 0.760 4,428,000 0.7353 -5.26%
2014-11-25 0 0.760 0.750 0.760 0.740 0.770 2,883,000 2,159,630 0.7491 0.760 0.750 0.760 0.740 0.770 2,883,000 0.7491 -1.30%
2014-11-24 0 0.770 0.770 0.780 0.700 0.780 8,162,000 6,018,320 0.7374 0.770 0.770 0.780 0.700 0.780 8,162,000 0.7374 5.48%
2014-11-21 0 0.730 0.720 0.730 0.720 0.760 5,154,000 3,802,580 0.7378 0.730 0.720 0.730 0.720 0.760 5,154,000 0.7378 -2.67%
2014-11-20 0 0.750 0.740 0.750 0.690 0.790 35,800,000 26,951,380 0.7528 0.750 0.740 0.750 0.690 0.790 35,800,000 0.7528 7.14%
2014-11-19 0 0.700 0.690 0.700 0.660 0.710 2,512,000 1,720,420 0.6849 0.700 0.690 0.700 0.660 0.710 2,512,000 0.6849 -1.41%
2014-11-18 0 0.710 0.700 0.710 0.690 0.730 2,656,495 1,858,796 0.6997 0.710 0.700 0.710 0.690 0.730 2,656,495 0.6997 1.43%
2014-11-17 0 0.700 0.690 0.700 0.680 0.750 12,054,000 8,696,380 0.7215 0.700 0.690 0.700 0.680 0.750 12,054,000 0.7215 0.00%
2014-11-14 0 0.700 0.700 0.710 0.630 0.710 13,420,000 9,103,100 0.6783 0.700 0.700 0.710 0.630 0.710 13,420,000 0.6783 11.11%
2014-11-13 0 0.630 0.620 0.630 0.620 0.650 2,190,000 1,383,960 0.6319 0.630 0.620 0.630 0.620 0.650 2,190,000 0.6319 0.00%
2014-11-12 0 0.630 0.630 0.640 0.620 0.640 1,400,495 879,391 0.6279 0.630 0.630 0.640 0.620 0.640 1,400,495 0.6279 1.61%
2014-11-11 0 0.620 0.620 0.630 0.620 0.650 2,542,000 1,616,700 0.6360 0.620 0.620 0.630 0.620 0.650 2,542,000 0.6360 -3.12%
2014-11-10 0 0.640 0.640 0.650 0.620 0.660 5,436,000 3,485,700 0.6412 0.640 0.640 0.650 0.620 0.660 5,436,000 0.6412 -1.54%
2014-11-07 0 0.650 0.650 0.660 0.650 0.680 10,024,000 6,634,340 0.6618 0.650 0.650 0.660 0.650 0.680 10,024,000 0.6618 -4.41%
2014-11-06 0 0.680 0.680 0.690 0.630 0.690 31,894,000 20,866,560 0.6542 0.680 0.680 0.690 0.630 0.690 31,894,000 0.6542 9.68%
2014-11-05 0 0.620 0.620 0.630 0.610 0.630 2,096,000 1,300,680 0.6206 0.620 0.620 0.630 0.610 0.630 2,096,000 0.6206 0.00%
2014-11-04 0 0.620 0.620 0.630 0.620 0.640 1,118,000 694,060 0.6208 0.620 0.620 0.630 0.620 0.640 1,118,000 0.6208 -3.12%
2014-11-03 0 0.640 0.620 0.640 0.620 0.640 2,212,000 1,386,280 0.6267 0.640 0.620 0.640 0.620 0.640 2,212,000 0.6267 3.23%
2014-10-31 0 0.620 0.600 0.620 0.600 0.620 1,802,000 1,109,040 0.6154 0.620 0.600 0.620 0.600 0.620 1,802,000 0.6154 3.33%
2014-10-30 0 0.600 0.600 0.610 0.590 0.610 1,256,000 754,660 0.6008 0.600 0.600 0.610 0.590 0.610 1,256,000 0.6008 0.00%
2014-10-29 0 0.600 0.590 0.600 0.580 0.620 2,824,000 1,661,980 0.5885 0.600 0.590 0.600 0.580 0.620 2,824,000 0.5885 0.00%
2014-10-28 0 0.600 0.590 0.600 0.540 0.600 5,420,000 3,125,900 0.5767 0.600 0.590 0.600 0.540 0.600 5,420,000 0.5767 5.26%
2014-10-27 0 0.570 0.550 0.570 0.530 0.580 4,504,000 2,509,920 0.5573 0.570 0.550 0.570 0.530 0.580 4,504,000 0.5573 -1.72%
2014-10-24 0 0.580 0.570 0.580 0.570 0.620 6,020,000 3,513,740 0.5837 0.580 0.570 0.580 0.570 0.620 6,020,000 0.5837 -3.33%
2014-10-23 0 0.600 0.590 0.600 0.600 0.620 2,156,000 1,311,160 0.6081 0.600 0.590 0.600 0.600 0.620 2,156,000 0.6081 -1.64%
2014-10-22 0 0.610 0.600 0.610 0.600 0.620 1,590,000 962,700 0.6055 0.610 0.600 0.610 0.600 0.620 1,590,000 0.6055 0.00%
2014-10-21 0 0.610 0.600 0.610 0.600 0.630 2,404,000 1,456,220 0.6057 0.610 0.600 0.610 0.600 0.630 2,404,000 0.6057 -3.17%
2014-10-20 0 0.630 0.610 0.630 0.610 0.630 1,798,000 1,111,300 0.6181 0.630 0.610 0.630 0.610 0.630 1,798,000 0.6181 0.00%
2014-10-17 0 0.630 0.630 0.640 0.620 0.650 2,506,000 1,589,080 0.6341 0.630 0.630 0.640 0.620 0.650 2,506,000 0.6341 0.00%
2014-10-16 0 0.630 0.630 0.640 0.620 0.660 2,086,000 1,328,220 0.6367 0.630 0.630 0.640 0.620 0.660 2,086,000 0.6367 -3.08%
2014-10-15 0 0.650 0.650 0.660 0.630 0.670 3,430,000 2,241,800 0.6536 0.650 0.650 0.660 0.630 0.670 3,430,000 0.6536 0.00%
2014-10-14 0 0.650 0.650 0.660 0.620 0.670 3,428,000 2,204,460 0.6431 0.650 0.650 0.660 0.620 0.670 3,428,000 0.6431 1.56%
2014-10-13 0 0.640 0.640 0.660 0.630 0.670 4,018,000 2,608,300 0.6492 0.640 0.640 0.660 0.630 0.670 4,018,000 0.6492 -5.88%
2014-10-10 0 0.680 0.670 0.680 0.650 0.700 4,784,000 3,263,860 0.6822 0.680 0.670 0.680 0.650 0.700 4,784,000 0.6822 1.49%
2014-10-09 0 0.670 0.670 0.680 0.670 0.720 13,356,000 9,367,920 0.7014 0.670 0.670 0.680 0.670 0.720 13,356,000 0.7014 -4.29%
2014-10-08 0 0.700 0.690 0.700 0.610 0.700 15,582,000 10,468,960 0.6719 0.700 0.690 0.700 0.610 0.700 15,582,000 0.6719 11.11%
2014-10-07 0 0.630 0.620 0.640 0.600 0.640 1,892,000 1,184,040 0.6258 0.630 0.620 0.640 0.600 0.640 1,892,000 0.6258 3.28%
2014-10-06 0 0.610 0.600 0.620 0.610 0.630 2,676,000 1,646,440 0.6153 0.610 0.600 0.620 0.610 0.630 2,676,000 0.6153 1.67%
2014-10-03 0 0.600 0.590 0.600 0.570 0.600 1,788,000 1,043,480 0.5836 0.600 0.590 0.600 0.570 0.600 1,788,000 0.5836 0.00%
2014-09-30 0 0.600 0.600 0.610 0.590 0.620 2,528,000 1,517,580 0.6003 0.600 0.600 0.610 0.590 0.620 2,528,000 0.6003 -4.76%
2014-09-29 0 0.630 0.610 0.630 0.610 0.650 3,750,000 2,347,380 0.6260 0.630 0.610 0.630 0.610 0.650 3,750,000 0.6260 -3.08%
2014-09-26 0 0.650 0.640 0.650 0.600 0.650 3,292,000 2,069,240 0.6286 0.650 0.640 0.650 0.600 0.650 3,292,000 0.6286 3.17%
2014-09-25 0 0.630 0.630 0.640 0.630 0.690 5,994,000 3,924,940 0.6548 0.630 0.630 0.640 0.630 0.690 5,994,000 0.6548 -3.08%
2014-09-24 0 0.650 0.650 0.660 0.630 0.660 4,758,000 3,084,900 0.6484 0.650 0.650 0.660 0.630 0.660 4,758,000 0.6484 3.17%
2014-09-23 0 0.630 0.630 0.640 0.600 0.660 6,484,000 4,147,420 0.6396 0.630 0.630 0.640 0.600 0.660 6,484,000 0.6396 5.00%
2014-09-22 0 0.600 0.590 0.600 0.570 0.600 1,782,000 1,060,900 0.5953 0.600 0.590 0.600 0.570 0.600 1,782,000 0.5953 0.00%
2014-09-19 0 0.600 0.590 0.600 0.570 0.600 2,402,000 1,426,260 0.5938 0.600 0.590 0.600 0.570 0.600 2,402,000 0.5938 0.00%
2014-09-18 0 0.600 0.590 0.600 0.590 0.610 2,934,000 1,751,900 0.5971 0.600 0.590 0.600 0.590 0.610 2,934,000 0.5971 0.00%
2014-09-17 0 0.600 0.600 0.610 0.580 0.640 10,704,000 6,413,900 0.5992 0.600 0.600 0.610 0.580 0.640 10,704,000 0.5992 -6.25%
2014-09-16 0 0.640 0.630 0.640 0.620 0.650 1,180,000 754,400 0.6393 0.640 0.630 0.640 0.620 0.650 1,180,000 0.6393 -3.03%
2014-09-15 0 0.660 0.640 0.660 0.630 0.680 8,328,000 5,397,720 0.6481 0.660 0.640 0.660 0.630 0.680 8,328,000 0.6481 -4.35%
2014-09-12 0 0.690 0.680 0.690 0.660 0.700 4,800,000 3,274,840 0.6823 0.690 0.680 0.690 0.660 0.700 4,800,000 0.6823 2.99%
2014-09-11 0 0.670 0.660 0.670 0.640 0.680 3,416,000 2,275,880 0.6662 0.670 0.660 0.670 0.640 0.680 3,416,000 0.6662 3.08%
2014-09-10 0 0.650 0.650 0.660 0.630 0.710 11,894,000 8,059,180 0.6776 0.650 0.650 0.660 0.630 0.710 11,894,000 0.6776 -1.52%
2014-09-08 0 0.660 0.650 0.660 0.650 0.760 16,146,000 11,256,160 0.6971 0.660 0.650 0.660 0.650 0.760 16,146,000 0.6971 -7.04%
2014-09-05 0 0.710 0.710 0.720 0.690 0.760 22,958,000 16,518,560 0.7195 0.710 0.710 0.720 0.690 0.760 22,958,000 0.7195 -2.74%
2014-09-04 0 0.730 0.740 0.750 0.600 0.740 59,560,000 39,991,680 0.6715 0.730 0.740 0.750 0.600 0.740 59,560,000 0.6715 23.73%
2014-09-03 0 0.590 0.590 0.600 0.530 0.610 10,980,000 6,359,020 0.5791 0.590 0.590 0.600 0.530 0.610 10,980,000 0.5791 11.32%
2014-09-02 0 0.530 0.520 0.540 0.520 0.530 400,000 209,800 0.5245 0.530 0.520 0.540 0.520 0.530 400,000 0.5245 0.00%
2014-09-01 0 0.530 0.520 0.530 0.500 0.540 2,890,000 1,477,000 0.5111 0.530 0.520 0.530 0.500 0.540 2,890,000 0.5111 1.92%
2014-08-29 0 0.520 0.520 0.530 0.510 0.530 1,134,000 589,840 0.5201 0.520 0.520 0.530 0.510 0.530 1,134,000 0.5201 0.00%
2014-08-28 0 0.520 0.520 0.540 0.520 0.550 4,500,000 2,422,020 0.5382 0.520 0.520 0.540 0.520 0.550 4,500,000 0.5382 0.00%
2014-08-27 0 0.520 0.520 0.530 0.510 0.520 1,084,000 561,620 0.5181 0.520 0.520 0.530 0.510 0.520 1,084,000 0.5181 -3.70%
2014-08-26 0 0.540 0.520 0.550 0.520 0.550 1,732,000 922,240 0.5325 0.540 0.520 0.550 0.520 0.550 1,732,000 0.5325 -1.82%
2014-08-25 0 0.550 0.540 0.560 0.530 0.560 2,054,000 1,117,420 0.5440 0.550 0.540 0.560 0.530 0.560 2,054,000 0.5440 -3.51%
2014-08-22 0 0.570 0.570 0.580 0.570 0.580 822,000 469,060 0.5706 0.570 0.570 0.580 0.570 0.580 822,000 0.5706 0.00%
2014-08-21 0 0.570 0.560 0.570 0.540 0.580 2,664,000 1,497,400 0.5621 0.570 0.560 0.570 0.540 0.580 2,664,000 0.5621 1.79%
2014-08-20 0 0.560 0.560 0.570 0.550 0.570 1,976,000 1,114,160 0.5638 0.560 0.560 0.570 0.550 0.570 1,976,000 0.5638 1.82%
2014-08-19 0 0.550 0.540 0.550 0.530 0.570 3,174,000 1,746,480 0.5502 0.550 0.540 0.550 0.530 0.570 3,174,000 0.5502 -1.79%
2014-08-18 0 0.560 0.560 0.570 0.560 0.600 2,440,000 1,406,960 0.5766 0.560 0.560 0.570 0.560 0.600 2,440,000 0.5766 -5.08%
2014-08-15 0 0.590 0.580 0.590 0.550 0.610 9,354,000 5,516,880 0.5898 0.590 0.580 0.590 0.550 0.610 9,354,000 0.5898 3.51%
2014-08-14 0 0.570 0.560 0.570 0.530 0.570 5,096,000 2,850,340 0.5593 0.570 0.560 0.570 0.530 0.570 5,096,000 0.5593 3.64%
2014-08-13 0 0.550 0.550 0.560 0.520 0.610 14,633,000 8,227,990 0.5623 0.550 0.550 0.560 0.520 0.610 14,633,000 0.5623 3.77%
2014-08-12 0 0.530 0.520 0.530 0.495 0.530 4,958,000 2,501,810 0.5046 0.530 0.520 0.530 0.495 0.530 4,958,000 0.5046 9.28%
2014-08-11 0 0.485 0.485 0.490 0.465 0.520 8,018,000 4,011,480 0.5003 0.485 0.485 0.490 0.465 0.520 8,018,000 0.5003 1.04%
2014-08-08 0 0.480 0.480 0.485 0.455 0.490 3,950,000 1,848,300 0.4679 0.480 0.480 0.485 0.455 0.490 3,950,000 0.4679 1.05%
2014-08-07 0 0.475 0.465 0.475 0.455 0.490 6,150,000 2,882,570 0.4687 0.475 0.465 0.475 0.455 0.490 6,150,000 0.4687 -1.04%
2014-08-06 0 0.480 0.475 0.480 0.455 0.480 3,606,000 1,694,090 0.4698 0.480 0.475 0.480 0.455 0.480 3,606,000 0.4698 1.05%
2014-08-05 0 0.475 0.475 0.480 0.475 0.500 3,454,000 1,681,530 0.4868 0.475 0.475 0.480 0.475 0.500 3,454,000 0.4868 -3.06%
2014-08-04 0 0.490 0.490 0.495 0.470 0.510 9,312,000 4,538,010 0.4873 0.490 0.490 0.495 0.470 0.510 9,312,000 0.4873 0.00%
2014-08-01 0 0.490 0.485 0.495 0.410 0.495 37,784,000 17,316,420 0.4583 0.490 0.485 0.495 0.410 0.495 37,784,000 0.4583 20.99%
2014-07-31 0 0.405 0.400 0.410 0.390 0.410 3,308,000 1,330,730 0.4023 0.405 0.400 0.410 0.390 0.410 3,308,000 0.4023 2.53%
2014-07-30 0 0.395 0.395 0.400 0.390 0.405 2,706,000 1,069,400 0.3952 0.395 0.395 0.400 0.390 0.405 2,706,000 0.3952 1.28%
2014-07-29 0 0.390 0.390 0.395 0.385 0.390 810,000 313,210 0.3867 0.390 0.390 0.395 0.385 0.390 810,000 0.3867 0.00%
2014-07-28 0 0.390 0.385 0.390 0.385 0.400 1,852,000 719,500 0.3885 0.390 0.385 0.390 0.385 0.400 1,852,000 0.3885 -1.27%
2014-07-25 0 0.395 0.390 0.395 0.385 0.395 748,000 290,280 0.3881 0.395 0.390 0.395 0.385 0.395 748,000 0.3881 2.60%
2014-07-24 0 0.385 0.390 0.395 0.385 0.395 720,000 278,760 0.3872 0.385 0.390 0.395 0.385 0.395 720,000 0.3872 0.00%
2014-07-23 0 0.385 0.385 0.390 0.385 0.400 2,968,000 1,153,890 0.3888 0.385 0.385 0.390 0.385 0.400 2,968,000 0.3888 -1.28%
2014-07-22 0 0.390 0.385 0.390 0.380 0.390 1,240,000 481,860 0.3886 0.390 0.385 0.390 0.380 0.390 1,240,000 0.3886 0.00%
2014-07-21 0 0.390 0.385 0.390 0.380 0.395 1,082,000 419,980 0.3882 0.390 0.385 0.390 0.380 0.395 1,082,000 0.3882 1.30%
2014-07-18 0 0.385 0.385 0.390 0.380 0.385 934,000 358,040 0.3833 0.385 0.385 0.390 0.380 0.385 934,000 0.3833 -1.28%
2014-07-17 0 0.390 0.385 0.390 0.385 0.410 4,336,000 1,709,940 0.3944 0.390 0.385 0.390 0.385 0.410 4,336,000 0.3944 1.30%
2014-07-16 0 0.385 0.385 0.390 0.380 0.390 910,000 346,380 0.3806 0.385 0.385 0.390 0.380 0.390 910,000 0.3806 -1.28%
2014-07-15 0 0.390 0.380 0.390 0.375 0.390 752,000 286,310 0.3807 0.390 0.380 0.390 0.375 0.390 752,000 0.3807 4.00%
2014-07-14 0 0.375 0.375 0.385 0.375 0.385 62,000 23,750 0.3831 0.375 0.375 0.385 0.375 0.385 62,000 0.3831 -1.32%
2014-07-11 0 0.380 0.375 0.385 0.380 0.385 582,000 221,170 0.3800 0.380 0.375 0.385 0.380 0.385 582,000 0.3800 0.00%
2014-07-10 0 0.380 0.375 0.380 0.375 0.385 882,000 335,070 0.3799 0.380 0.375 0.380 0.375 0.385 882,000 0.3799 1.33%
2014-07-09 0 0.375 0.370 0.375 0.370 0.380 620,000 230,100 0.3711 0.375 0.370 0.375 0.370 0.380 620,000 0.3711 -2.60%
2014-07-08 0 0.385 0.380 0.390 0.380 0.395 2,364,000 921,850 0.3900 0.385 0.380 0.390 0.380 0.395 2,364,000 0.3900 -1.28%
2014-07-07 0 0.390 0.385 0.390 0.375 0.395 2,426,000 930,210 0.3834 0.390 0.385 0.390 0.375 0.395 2,426,000 0.3834 4.00%
2014-07-04 0 0.375 0.370 0.380 0.370 0.385 6,004,000 2,271,850 0.3784 0.375 0.370 0.380 0.370 0.385 6,004,000 0.3784 2.74%
2014-07-03 0 0.365 0.360 0.365 0.355 0.365 976,000 353,010 0.3617 0.365 0.360 0.365 0.355 0.365 976,000 0.3617 0.00%
2014-07-02 0 0.365 0.355 0.365 0.355 0.365 1,890,000 678,220 0.3588 0.365 0.355 0.365 0.355 0.365 1,890,000 0.3588 0.00%
2014-06-30 0 0.365 0.355 0.365 0.350 0.365 84,000 30,260 0.3602 0.365 0.355 0.365 0.350 0.365 84,000 0.3602 2.82%
2014-06-27 0 0.355 0.350 0.360 - - 0 0 - 0.355 0.350 0.360 - - 0 - 0.00%
2014-06-26 0 0.355 0.355 0.360 0.340 0.360 1,690,000 597,720 0.3537 0.355 0.355 0.360 0.340 0.360 1,690,000 0.3537 1.43%
2014-06-25 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2014-06-24 0 0.350 0.350 0.360 0.350 0.350 322,000 112,700 0.3500 0.350 0.350 0.360 0.350 0.350 322,000 0.3500 -1.41%
2014-06-23 0 0.355 0.350 0.355 0.350 0.360 1,312,000 466,660 0.3557 0.355 0.350 0.355 0.350 0.360 1,312,000 0.3557 0.00%
2014-06-20 0 0.355 0.355 0.360 0.355 0.370 862,000 306,290 0.3553 0.355 0.355 0.360 0.355 0.370 862,000 0.3553 0.00%
2014-06-19 0 0.355 0.355 0.360 0.355 0.360 312,000 111,260 0.3566 0.355 0.355 0.360 0.355 0.360 312,000 0.3566 -2.74%
2014-06-18 0 0.365 0.360 0.365 0.365 0.370 860,000 316,900 0.3685 0.365 0.360 0.365 0.365 0.370 860,000 0.3685 -1.35%
2014-06-17 0 0.370 0.360 0.370 0.350 0.370 1,852,000 667,340 0.3603 0.370 0.360 0.370 0.350 0.370 1,852,000 0.3603 2.78%
2014-06-16 0 0.360 0.360 0.365 0.350 0.365 2,108,000 747,630 0.3547 0.360 0.360 0.365 0.350 0.365 2,108,000 0.3547 2.86%
2014-06-13 0 0.350 0.350 0.355 0.350 0.365 750,000 265,940 0.3546 0.350 0.350 0.355 0.350 0.365 750,000 0.3546 -2.78%
2014-06-12 0 0.360 0.350 0.360 0.350 0.370 746,000 267,270 0.3583 0.360 0.350 0.360 0.350 0.370 746,000 0.3583 -2.70%
2014-06-11 0 0.370 0.355 0.370 0.345 0.370 492,000 179,330 0.3645 0.370 0.355 0.370 0.345 0.370 492,000 0.3645 5.71%
2014-06-10 0 0.350 0.350 0.360 0.350 0.350 104,000 36,400 0.3500 0.350 0.350 0.360 0.350 0.350 104,000 0.3500 0.00%
2014-06-09 0 0.350 0.350 0.355 0.350 0.350 238,000 83,300 0.3500 0.350 0.350 0.355 0.350 0.350 238,000 0.3500 -5.41%
2014-06-06 0 0.370 0.350 0.370 0.365 0.370 4,000 1,470 0.3675 0.370 0.350 0.370 0.365 0.370 4,000 0.3675 5.71%
2014-06-05 0 0.350 0.350 0.360 0.350 0.350 54,000 18,900 0.3500 0.350 0.350 0.360 0.350 0.350 54,000 0.3500 -5.41%
2014-06-04 0 0.370 0.355 0.375 0.355 0.370 440,000 162,770 0.3699 0.370 0.355 0.375 0.355 0.370 440,000 0.3699 0.00%
2014-06-03 0 0.370 0.360 0.370 0.365 0.375 1,320,000 488,420 0.3700 0.370 0.360 0.370 0.365 0.375 1,320,000 0.3700 1.37%
2014-05-30 0 0.365 0.355 0.365 0.350 0.370 1,160,000 416,190 0.3588 0.365 0.355 0.365 0.350 0.370 1,160,000 0.3588 4.29%
2014-05-29 0 0.350 0.345 0.350 0.340 0.350 22,000 7,680 0.3491 0.350 0.345 0.350 0.340 0.350 22,000 0.3491 -1.41%
2014-05-28 0 0.355 0.345 0.355 0.340 0.360 6,000 2,110 0.3517 0.355 0.345 0.355 0.340 0.360 6,000 0.3517 2.90%
2014-05-27 0 0.345 0.345 0.360 0.345 0.345 30,000 10,350 0.3450 0.345 0.345 0.360 0.345 0.345 30,000 0.3450 -1.43%
2014-05-26 0 0.350 0.350 0.360 0.350 0.350 70,000 24,500 0.3500 0.350 0.350 0.360 0.350 0.350 70,000 0.3500 -2.78%
2014-05-23 0 0.360 0.345 0.360 0.360 0.360 30,000 10,800 0.3600 0.360 0.345 0.360 0.360 0.360 30,000 0.3600 -1.37%
2014-05-22 0 0.365 0.350 0.365 0.345 0.365 506,000 178,130 0.3520 0.365 0.350 0.365 0.345 0.365 506,000 0.3520 4.29%
2014-05-21 0 0.350 0.345 0.350 0.340 0.370 468,000 166,640 0.3561 0.350 0.345 0.350 0.340 0.370 468,000 0.3561 -2.78%
2014-05-20 0 0.360 0.345 0.360 0.345 0.360 276,000 96,640 0.3501 0.360 0.345 0.360 0.345 0.360 276,000 0.3501 5.88%
2014-05-19 0 0.340 0.340 0.345 0.340 0.355 418,000 143,840 0.3441 0.340 0.340 0.345 0.340 0.355 418,000 0.3441 -4.23%
2014-05-16 0 0.355 0.345 0.355 0.345 0.370 498,000 172,660 0.3467 0.355 0.345 0.355 0.345 0.370 498,000 0.3467 1.43%
2014-05-15 0 0.350 0.350 0.355 0.350 0.370 568,000 202,110 0.3558 0.350 0.350 0.355 0.350 0.370 568,000 0.3558 1.45%
2014-05-14 0 0.345 0.345 0.350 0.335 0.380 1,888,000 646,010 0.3422 0.345 0.345 0.350 0.335 0.380 1,888,000 0.3422 1.47%
2014-05-13 0 0.340 0.340 0.360 0.340 0.340 30,000 10,200 0.3400 0.340 0.340 0.360 0.340 0.340 30,000 0.3400 -5.56%
2014-05-12 0 0.360 0.350 0.360 0.330 0.370 704,000 239,460 0.3401 0.360 0.350 0.360 0.330 0.370 704,000 0.3401 4.35%
2014-05-09 0 0.345 0.345 0.350 0.345 0.370 150,000 52,910 0.3527 0.345 0.345 0.350 0.345 0.370 150,000 0.3527 -1.43%
2014-05-08 0 0.350 0.340 0.350 0.350 0.355 1,450,000 510,370 0.3520 0.350 0.340 0.350 0.350 0.355 1,450,000 0.3520 -1.41%
2014-05-07 0 0.355 0.355 0.360 0.355 0.355 990,000 351,450 0.3550 0.355 0.355 0.360 0.355 0.355 990,000 0.3550 -1.39%
2014-05-05 0 0.360 0.355 0.360 0.355 0.360 308,000 110,140 0.3576 0.360 0.355 0.360 0.355 0.360 308,000 0.3576 0.00%
2014-05-02 0 0.360 0.355 0.375 0.360 0.375 4,000 1,470 0.3675 0.360 0.355 0.375 0.360 0.375 4,000 0.3675 0.00%
2014-04-30 0 0.360 0.355 0.360 0.360 0.360 2,000 720 0.3600 0.360 0.355 0.360 0.360 0.360 2,000 0.3600 0.00%
2014-04-29 0 0.360 0.355 0.365 0.355 0.370 602,000 214,240 0.3559 0.360 0.355 0.365 0.355 0.370 602,000 0.3559 0.00%
2014-04-28 0 0.360 0.360 0.370 0.360 0.370 302,000 110,490 0.3659 0.360 0.360 0.370 0.360 0.370 302,000 0.3659 -2.70%
2014-04-25 0 0.370 0.370 0.375 0.370 0.380 604,000 224,500 0.3717 0.370 0.370 0.375 0.370 0.380 604,000 0.3717 0.00%
2014-04-24 0 0.370 0.370 0.375 0.360 0.390 5,406,000 2,040,180 0.3774 0.370 0.370 0.375 0.360 0.390 5,406,000 0.3774 4.23%
2014-04-23 0 0.355 0.355 0.360 0.355 0.355 430,000 152,650 0.3550 0.355 0.355 0.360 0.355 0.355 430,000 0.3550 -1.39%
2014-04-22 0 0.360 0.355 0.360 0.355 0.360 130,000 46,600 0.3585 0.360 0.355 0.360 0.355 0.360 130,000 0.3585 -2.70%
2014-04-17 0 0.370 0.355 0.370 0.360 0.375 102,000 37,290 0.3656 0.370 0.355 0.370 0.360 0.375 102,000 0.3656 4.23%
2014-04-16 0 0.355 0.355 0.360 0.355 0.380 428,000 153,730 0.3592 0.355 0.355 0.360 0.355 0.380 428,000 0.3592 0.00%
2014-04-15 0 0.355 0.350 0.355 0.350 0.355 2,124,000 750,540 0.3534 0.355 0.350 0.355 0.350 0.355 2,124,000 0.3534 0.00%
2014-04-14 0 0.355 0.355 0.360 0.355 0.360 434,000 155,070 0.3573 0.355 0.355 0.360 0.355 0.360 434,000 0.3573 -4.05%
2014-04-11 0 0.370 0.360 0.370 0.360 0.375 674,000 244,490 0.3627 0.370 0.360 0.370 0.360 0.375 674,000 0.3627 0.00%
2014-04-10 0 0.370 0.365 0.370 0.355 0.385 2,452,000 902,330 0.3680 0.370 0.365 0.370 0.355 0.385 2,452,000 0.3680 2.78%
2014-04-09 0 0.360 0.355 0.360 0.355 0.365 344,000 122,940 0.3574 0.360 0.355 0.360 0.355 0.365 344,000 0.3574 0.00%
2014-04-08 0 0.360 0.355 0.360 0.360 0.360 628,000 226,080 0.3600 0.360 0.355 0.360 0.360 0.360 628,000 0.3600 -2.70%
2014-04-07 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2014-04-04 0 0.370 0.360 0.370 0.360 0.370 32,000 11,560 0.3613 0.370 0.360 0.370 0.360 0.370 32,000 0.3613 0.00%
2014-04-03 0 0.370 0.360 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.360 0.370 0.370 0.370 2,000 0.3700 0.00%
2014-04-02 0 0.370 0.360 0.370 0.350 0.370 364,000 130,450 0.3584 0.370 0.360 0.370 0.350 0.370 364,000 0.3584 2.78%
2014-04-01 0 0.360 0.355 0.360 0.355 0.370 546,000 197,250 0.3613 0.360 0.355 0.360 0.355 0.370 546,000 0.3613 0.00%
2014-03-31 0 0.360 0.350 0.360 0.350 0.360 1,008,000 353,010 0.3502 0.360 0.350 0.360 0.350 0.360 1,008,000 0.3502 0.00%
2014-03-28 0 0.360 0.355 0.360 0.355 0.365 588,000 210,860 0.3586 0.360 0.355 0.360 0.355 0.365 588,000 0.3586 -2.70%
2014-03-27 0 0.370 0.365 0.370 0.365 0.380 1,552,000 578,560 0.3728 0.370 0.365 0.370 0.365 0.380 1,552,000 0.3728 -1.33%
2014-03-26 0 0.375 0.365 0.375 0.375 0.375 2,000 750 0.3750 0.375 0.365 0.375 0.375 0.375 2,000 0.3750 1.35%
2014-03-25 0 0.370 0.365 0.370 0.370 0.370 1,050,000 388,500 0.3700 0.370 0.365 0.370 0.370 0.370 1,050,000 0.3700 -1.33%
2014-03-24 0 0.375 0.370 0.375 0.360 0.380 368,000 139,270 0.3785 0.375 0.370 0.375 0.360 0.380 368,000 0.3785 1.35%
2014-03-21 0 0.370 0.365 0.370 0.350 0.375 2,454,000 882,480 0.3596 0.370 0.365 0.370 0.350 0.375 2,454,000 0.3596 1.37%
2014-03-20 0 0.365 0.365 0.370 0.365 0.370 806,000 296,690 0.3681 0.365 0.365 0.370 0.365 0.370 806,000 0.3681 -1.35%
2014-03-19 0 0.370 0.370 0.375 0.370 0.385 598,000 226,470 0.3787 0.370 0.370 0.375 0.370 0.385 598,000 0.3787 0.00%
2014-03-18 0 0.370 0.365 0.370 0.365 0.370 562,000 207,930 0.3700 0.370 0.365 0.370 0.365 0.370 562,000 0.3700 0.00%
2014-03-17 0 0.370 0.370 0.375 0.370 0.370 290,000 107,300 0.3700 0.370 0.370 0.375 0.370 0.370 290,000 0.3700 -2.63%
2014-03-14 0 0.380 0.370 0.380 0.365 0.385 1,098,000 409,030 0.3725 0.380 0.370 0.380 0.365 0.385 1,098,000 0.3725 2.70%
2014-03-13 0 0.370 0.370 0.375 0.370 0.390 304,000 114,010 0.3750 0.370 0.370 0.375 0.370 0.390 304,000 0.3750 0.00%
2014-03-12 0 0.370 0.365 0.370 0.365 0.370 802,000 295,410 0.3683 0.370 0.365 0.370 0.365 0.370 802,000 0.3683 -1.33%
2014-03-11 0 0.375 0.375 0.380 0.360 0.375 1,526,000 571,030 0.3742 0.375 0.375 0.380 0.360 0.375 1,526,000 0.3742 2.74%
2014-03-10 0 0.365 0.360 0.370 0.365 0.370 1,842,000 675,540 0.3667 0.365 0.360 0.370 0.365 0.370 1,842,000 0.3667 -2.67%
2014-03-07 0 0.375 0.375 0.380 0.370 0.375 1,050,000 389,840 0.3713 0.375 0.375 0.380 0.370 0.375 1,050,000 0.3713 -1.32%
2014-03-06 0 0.380 0.370 0.380 0.360 0.390 1,420,000 523,440 0.3686 0.380 0.370 0.380 0.360 0.390 1,420,000 0.3686 1.33%
2014-03-05 0 0.375 0.370 0.375 0.370 0.375 610,000 226,750 0.3717 0.375 0.370 0.375 0.370 0.375 610,000 0.3717 0.00%
2014-03-04 0 0.375 0.370 0.380 0.370 0.375 402,000 148,930 0.3705 0.375 0.370 0.380 0.370 0.375 402,000 0.3705 0.00%
2014-03-03 0 0.375 0.370 0.385 0.375 0.385 664,000 251,750 0.3791 0.375 0.370 0.385 0.375 0.385 664,000 0.3791 0.00%
2014-02-28 0 0.375 0.370 0.375 0.370 0.380 740,000 277,000 0.3743 0.375 0.370 0.375 0.370 0.380 740,000 0.3743 0.00%
2014-02-27 0 0.375 0.375 0.380 0.370 0.375 894,000 331,810 0.3712 0.375 0.375 0.380 0.370 0.375 894,000 0.3712 0.00%
2014-02-26 0 0.375 0.375 0.380 0.370 0.385 834,000 315,270 0.3780 0.375 0.375 0.380 0.370 0.385 834,000 0.3780 0.00%
2014-02-25 0 0.375 0.375 0.380 0.375 0.400 1,006,000 381,360 0.3791 0.375 0.375 0.380 0.375 0.400 1,006,000 0.3791 -1.32%
2014-02-24 0 0.380 0.375 0.380 0.365 0.390 1,606,000 599,720 0.3734 0.380 0.375 0.380 0.365 0.390 1,606,000 0.3734 2.70%
2014-02-21 0 0.370 0.370 0.375 0.370 0.385 736,000 277,980 0.3777 0.370 0.370 0.375 0.370 0.385 736,000 0.3777 -2.63%
2014-02-20 0 0.380 0.375 0.380 0.370 0.395 3,426,000 1,289,850 0.3765 0.380 0.375 0.380 0.370 0.395 3,426,000 0.3765 1.33%
2014-02-19 0 0.375 0.375 0.380 0.370 0.380 3,236,000 1,214,080 0.3752 0.375 0.375 0.380 0.370 0.380 3,236,000 0.3752 0.00%
2014-02-18 0 0.375 0.370 0.375 0.370 0.390 4,238,000 1,597,530 0.3770 0.375 0.370 0.375 0.370 0.390 4,238,000 0.3770 -6.25%
2014-02-17 0 0.400 0.395 0.400 0.385 0.400 1,838,000 718,120 0.3907 0.400 0.395 0.400 0.385 0.400 1,838,000 0.3907 -1.23%
2014-02-14 0 0.405 0.400 0.410 0.385 0.415 2,038,000 825,470 0.4050 0.405 0.400 0.410 0.385 0.415 2,038,000 0.4050 2.53%
2014-02-13 0 0.395 0.390 0.400 0.390 0.410 1,380,000 550,110 0.3986 0.395 0.390 0.400 0.390 0.410 1,380,000 0.3986 -1.25%
2014-02-12 0 0.400 0.395 0.405 0.385 0.410 2,136,000 859,180 0.4022 0.400 0.395 0.405 0.385 0.410 2,136,000 0.4022 -2.44%
2014-02-11 0 0.410 0.405 0.410 0.405 0.415 2,376,000 973,210 0.4096 0.410 0.405 0.410 0.405 0.415 2,376,000 0.4096 0.00%
2014-02-10 0 0.410 0.405 0.410 0.395 0.415 6,814,000 2,762,980 0.4055 0.410 0.405 0.410 0.395 0.415 6,814,000 0.4055 3.80%
2014-02-07 0 0.395 0.385 0.395 0.385 0.400 2,500,000 982,770 0.3931 0.395 0.385 0.395 0.385 0.400 2,500,000 0.3931 0.00%
2014-02-06 0 0.395 0.390 0.395 0.385 0.410 7,934,000 3,147,860 0.3968 0.395 0.390 0.395 0.385 0.410 7,934,000 0.3968 5.33%
2014-02-05 0 0.375 0.375 0.380 0.375 0.405 6,776,000 2,618,010 0.3864 0.375 0.375 0.380 0.375 0.405 6,776,000 0.3864 0.00%
2014-02-04 0 0.375 0.370 0.375 0.375 0.385 4,294,000 1,620,220 0.3773 0.375 0.370 0.375 0.375 0.385 4,294,000 0.3773 -1.32%
2014-01-30 0 0.380 0.380 0.385 0.375 0.380 366,000 138,500 0.3784 0.380 0.380 0.385 0.375 0.380 366,000 0.3784 0.00%
2014-01-29 0 0.380 0.375 0.380 0.375 0.380 696,000 264,030 0.3794 0.380 0.375 0.380 0.375 0.380 696,000 0.3794 0.00%
2014-01-28 0 0.380 0.380 0.385 0.370 0.390 2,316,000 879,990 0.3800 0.380 0.380 0.385 0.370 0.390 2,316,000 0.3800 2.70%
2014-01-27 0 0.370 0.370 0.375 0.350 0.380 1,642,000 604,330 0.3680 0.370 0.370 0.375 0.350 0.380 1,642,000 0.3680 -1.33%
2014-01-24 0 0.375 0.365 0.375 0.365 0.380 1,336,000 496,880 0.3719 0.375 0.365 0.375 0.365 0.380 1,336,000 0.3719 1.35%
2014-01-23 0 0.370 0.365 0.370 0.365 0.375 230,000 84,850 0.3689 0.370 0.365 0.370 0.365 0.375 230,000 0.3689 1.37%
2014-01-22 0 0.365 0.365 0.375 0.365 0.385 2,592,000 964,620 0.3722 0.365 0.365 0.375 0.365 0.385 2,592,000 0.3722 -3.95%
2014-01-21 0 0.380 0.375 0.380 0.375 0.395 2,486,000 950,960 0.3825 0.380 0.375 0.380 0.375 0.395 2,486,000 0.3825 0.00%
2014-01-20 0 0.380 0.375 0.380 0.370 0.390 6,884,000 2,598,810 0.3775 0.380 0.375 0.380 0.370 0.390 6,884,000 0.3775 4.11%
2014-01-17 0 0.365 0.360 0.370 0.360 0.380 3,516,000 1,297,540 0.3690 0.365 0.360 0.370 0.360 0.380 3,516,000 0.3690 1.39%
2014-01-16 0 0.360 0.355 0.365 0.350 0.370 8,798,000 3,168,530 0.3601 0.360 0.355 0.365 0.350 0.370 8,798,000 0.3601 2.86%
2014-01-15 0 0.350 0.345 0.355 0.335 0.350 5,018,000 1,718,790 0.3425 0.350 0.345 0.355 0.335 0.350 5,018,000 0.3425 -2.78%
2014-01-14 0 0.360 0.340 0.360 0.345 0.360 142,000 49,670 0.3498 0.360 0.340 0.360 0.345 0.360 142,000 0.3498 1.41%
2014-01-13 0 0.355 0.350 0.355 0.345 0.365 3,706,000 1,321,870 0.3567 0.355 0.350 0.355 0.345 0.365 3,706,000 0.3567 2.90%
2014-01-10 0 0.345 0.335 0.345 0.345 0.345 140,000 48,300 0.3450 0.345 0.335 0.345 0.345 0.345 140,000 0.3450 0.00%
2014-01-09 0 0.345 0.340 0.350 0.340 0.355 1,658,000 581,010 0.3504 0.345 0.340 0.350 0.340 0.355 1,658,000 0.3504 -4.17%
2014-01-08 0 0.360 0.350 0.360 0.350 0.360 1,924,000 676,590 0.3517 0.360 0.350 0.360 0.350 0.360 1,924,000 0.3517 2.86%
2014-01-07 0 0.350 0.345 0.355 0.350 0.360 1,470,000 521,150 0.3545 0.350 0.345 0.355 0.350 0.360 1,470,000 0.3545 0.00%
2014-01-06 0 0.350 0.345 0.365 0.335 0.350 1,080,000 367,000 0.3398 0.350 0.345 0.365 0.335 0.350 1,080,000 0.3398 2.94%
2014-01-03 0 0.340 0.335 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.335 0.340 0.340 0.340 2,000 0.3400 1.49%
2014-01-02 0 0.335 0.335 0.340 0.335 0.345 1,356,000 460,370 0.3395 0.335 0.335 0.340 0.335 0.345 1,356,000 0.3395 -1.47%
2013-12-31 0 0.340 0.340 0.345 0.340 0.345 150,000 51,050 0.3403 0.340 0.340 0.345 0.340 0.345 150,000 0.3403 0.00%
2013-12-30 0 0.340 0.335 0.340 0.330 0.345 560,000 188,190 0.3361 0.340 0.335 0.340 0.330 0.345 560,000 0.3361 0.00%
2013-12-27 0 0.340 0.340 0.345 0.330 0.345 2,318,000 778,180 0.3357 0.340 0.340 0.345 0.330 0.345 2,318,000 0.3357 0.00%
2013-12-24 0 0.340 0.340 0.350 0.340 0.350 640,000 222,300 0.3473 0.340 0.340 0.350 0.340 0.350 640,000 0.3473 -2.86%
2013-12-23 0 0.350 0.345 0.350 0.350 0.350 452,000 158,200 0.3500 0.350 0.345 0.350 0.350 0.350 452,000 0.3500 -1.41%
2013-12-20 0 0.355 0.345 0.355 0.345 0.355 166,000 58,290 0.3511 0.355 0.345 0.355 0.345 0.355 166,000 0.3511 0.00%
2013-12-19 0 0.355 0.355 0.360 0.355 0.370 2,188,000 796,950 0.3642 0.355 0.355 0.360 0.355 0.370 2,188,000 0.3642 -2.74%
2013-12-18 0 0.365 0.355 0.365 0.355 0.365 254,000 92,050 0.3624 0.365 0.355 0.365 0.355 0.365 254,000 0.3624 1.39%
2013-12-17 0 0.360 0.355 0.360 0.360 0.365 482,000 174,380 0.3618 0.360 0.355 0.360 0.360 0.365 482,000 0.3618 0.00%
2013-12-16 0 0.360 0.360 0.370 0.360 0.360 66,000 23,760 0.3600 0.360 0.360 0.370 0.360 0.360 66,000 0.3600 0.00%
2013-12-13 0 0.360 0.355 0.370 0.360 0.360 50,000 18,000 0.3600 0.360 0.355 0.370 0.360 0.360 50,000 0.3600 0.00%
2013-12-12 0 0.360 0.355 0.360 0.355 0.360 1,470,000 525,790 0.3577 0.360 0.355 0.360 0.355 0.360 1,470,000 0.3577 -1.37%
2013-12-11 0 0.365 0.355 0.365 0.355 0.365 154,000 55,390 0.3597 0.365 0.355 0.365 0.355 0.365 154,000 0.3597 0.00%
2013-12-10 0 0.365 0.360 0.365 0.360 0.365 124,000 44,710 0.3606 0.365 0.360 0.365 0.360 0.365 124,000 0.3606 -1.35%
2013-12-09 0 0.370 0.365 0.370 0.365 0.375 1,976,000 724,020 0.3664 0.370 0.365 0.370 0.365 0.375 1,976,000 0.3664 0.00%
2013-12-06 0 0.370 0.365 0.375 0.365 0.380 718,000 264,730 0.3687 0.370 0.365 0.375 0.365 0.380 718,000 0.3687 -2.63%
2013-12-05 0 0.380 0.375 0.380 0.375 0.380 582,000 219,350 0.3769 0.380 0.375 0.380 0.375 0.380 582,000 0.3769 0.00%
2013-12-04 0 0.380 0.380 0.385 0.375 0.390 1,378,000 530,800 0.3852 0.380 0.380 0.385 0.375 0.390 1,378,000 0.3852 1.33%
2013-12-03 0 0.375 0.375 0.385 0.375 0.380 444,000 168,570 0.3797 0.375 0.375 0.385 0.375 0.380 444,000 0.3797 0.00%
2013-12-02 0 0.375 0.375 0.380 0.370 0.380 390,000 145,770 0.3738 0.375 0.375 0.380 0.370 0.380 390,000 0.3738 -1.32%
2013-11-29 0 0.380 0.375 0.380 0.375 0.380 284,000 107,770 0.3795 0.380 0.375 0.380 0.375 0.380 284,000 0.3795 -1.30%
2013-11-28 0 0.385 0.375 0.385 0.375 0.395 1,758,000 669,360 0.3808 0.385 0.375 0.385 0.375 0.395 1,758,000 0.3808 1.32%
2013-11-27 0 0.380 0.380 0.385 0.380 0.390 72,000 27,760 0.3856 0.380 0.380 0.385 0.380 0.390 72,000 0.3856 -2.56%
2013-11-26 0 0.390 0.380 0.390 0.365 0.400 2,002,000 775,820 0.3875 0.390 0.380 0.390 0.365 0.400 2,002,000 0.3875 4.00%
2013-11-25 0 0.375 0.375 0.380 0.370 0.380 550,000 204,990 0.3727 0.375 0.375 0.380 0.370 0.380 550,000 0.3727 -2.60%
2013-11-22 0 0.385 0.370 0.385 0.365 0.390 1,498,000 565,350 0.3774 0.385 0.370 0.385 0.365 0.390 1,498,000 0.3774 4.05%
2013-11-21 0 0.370 0.360 0.370 0.350 0.370 1,762,000 633,010 0.3593 0.370 0.360 0.370 0.350 0.370 1,762,000 0.3593 -1.33%
2013-11-20 0 0.375 0.370 0.375 0.365 0.390 1,960,000 728,250 0.3716 0.375 0.370 0.375 0.365 0.390 1,960,000 0.3716 0.00%
2013-11-19 0 0.375 0.370 0.380 0.375 0.380 1,004,000 377,190 0.3757 0.375 0.370 0.380 0.375 0.380 1,004,000 0.3757 -2.60%
2013-11-18 0 0.385 0.380 0.390 0.375 0.390 1,140,000 436,230 0.3827 0.385 0.380 0.390 0.375 0.390 1,140,000 0.3827 -1.28%
2013-11-15 0 0.390 0.385 0.390 0.390 0.395 250,000 97,200 0.3888 0.390 0.385 0.390 0.390 0.395 250,000 0.3888 -2.50%
2013-11-14 0 0.400 0.385 0.400 0.390 0.410 1,698,000 679,360 0.4001 0.400 0.385 0.400 0.390 0.410 1,698,000 0.4001 0.00%
2013-11-13 0 0.400 0.400 0.410 0.395 0.425 400,000 163,350 0.4084 0.400 0.400 0.410 0.395 0.425 400,000 0.4084 -1.23%
2013-11-12 0 0.405 0.395 0.405 0.390 0.410 32,000 12,700 0.3969 0.405 0.395 0.405 0.390 0.410 32,000 0.3969 -2.41%
2013-11-11 0 0.415 0.405 0.415 0.400 0.440 2,184,000 887,180 0.4062 0.415 0.405 0.415 0.400 0.440 2,184,000 0.4062 3.75%
2013-11-08 0 0.400 0.395 0.400 0.395 0.400 698,000 278,700 0.3993 0.400 0.395 0.400 0.395 0.400 698,000 0.3993 0.00%
2013-11-07 0 0.400 0.400 0.410 0.400 0.410 900,000 365,880 0.4065 0.400 0.400 0.410 0.400 0.410 900,000 0.4065 -1.23%
2013-11-06 0 0.405 0.405 0.410 0.400 0.415 8,130,000 3,319,250 0.4083 0.405 0.405 0.410 0.400 0.415 8,130,000 0.4083 -8.99%
2013-11-05 0 0.445 0.440 0.445 0.415 0.455 10,676,000 4,660,030 0.4365 0.445 0.440 0.445 0.415 0.455 10,676,000 0.4365 8.54%
2013-11-04 0 0.410 0.405 0.415 0.390 0.415 1,542,000 631,080 0.4093 0.410 0.405 0.415 0.390 0.415 1,542,000 0.4093 1.23%
2013-11-01 0 0.405 0.390 0.405 0.395 0.420 1,412,000 578,140 0.4094 0.405 0.390 0.405 0.395 0.420 1,412,000 0.4094 1.25%
2013-10-31 0 0.400 0.400 0.410 0.395 0.415 192,000 77,890 0.4057 0.400 0.400 0.410 0.395 0.415 192,000 0.4057 -2.44%
2013-10-30 0 0.410 0.400 0.410 0.405 0.410 550,000 223,770 0.4069 0.410 0.400 0.410 0.405 0.410 550,000 0.4069 1.23%
2013-10-29 0 0.405 0.390 0.405 0.395 0.405 950,000 379,320 0.3993 0.405 0.390 0.405 0.395 0.405 950,000 0.3993 1.25%
2013-10-28 0 0.400 0.395 0.400 0.385 0.410 462,000 180,260 0.3902 0.400 0.395 0.400 0.385 0.410 462,000 0.3902 2.56%
2013-10-25 0 0.390 0.385 0.390 0.385 0.395 764,000 296,620 0.3882 0.390 0.385 0.390 0.385 0.395 764,000 0.3882 -2.50%
2013-10-24 0 0.400 0.395 0.400 0.385 0.415 450,000 182,840 0.4063 0.400 0.395 0.400 0.385 0.415 450,000 0.4063 0.00%
2013-10-23 0 0.400 0.390 0.400 0.390 0.415 1,822,000 721,320 0.3959 0.400 0.390 0.400 0.390 0.415 1,822,000 0.3959 -3.61%
2013-10-22 0 0.415 0.405 0.415 0.400 0.420 1,032,000 425,510 0.4123 0.415 0.405 0.415 0.400 0.420 1,032,000 0.4123 0.00%
2013-10-21 0 0.415 0.410 0.415 0.390 0.420 4,204,000 1,712,470 0.4073 0.415 0.410 0.415 0.390 0.420 4,204,000 0.4073 3.75%
2013-10-18 0 0.400 0.390 0.400 0.375 0.410 1,152,000 444,260 0.3856 0.400 0.390 0.400 0.375 0.410 1,152,000 0.3856 5.26%
2013-10-17 0 0.380 0.375 0.380 0.375 0.385 1,092,000 410,870 0.3763 0.380 0.375 0.380 0.375 0.385 1,092,000 0.3763 0.00%
2013-10-16 0 0.380 0.370 0.380 0.370 0.385 1,866,000 701,800 0.3761 0.380 0.370 0.380 0.370 0.385 1,866,000 0.3761 0.00%
2013-10-15 0 0.380 0.380 0.390 0.380 0.390 866,000 330,620 0.3818 0.380 0.380 0.390 0.380 0.390 866,000 0.3818 -3.80%
2013-10-11 0 0.395 0.390 0.395 0.385 0.400 506,000 197,940 0.3912 0.395 0.390 0.395 0.385 0.400 506,000 0.3912 -1.25%
2013-10-10 0 0.400 0.395 0.400 0.370 0.405 1,080,000 427,520 0.3959 0.400 0.395 0.400 0.370 0.405 1,080,000 0.3959 -2.44%
2013-10-09 0 0.410 0.400 0.410 0.400 0.415 1,868,000 752,120 0.4026 0.410 0.400 0.410 0.400 0.415 1,868,000 0.4026 -1.20%
2013-10-08 0 0.415 0.410 0.415 0.395 0.435 13,386,000 5,607,910 0.4189 0.415 0.410 0.415 0.395 0.435 13,386,000 0.4189 3.75%
2013-10-07 0 0.400 0.395 0.400 0.395 0.405 1,688,000 674,030 0.3993 0.400 0.395 0.400 0.395 0.405 1,688,000 0.3993 1.27%
2013-10-04 0 0.395 0.385 0.395 0.380 0.395 1,240,000 481,720 0.3885 0.395 0.385 0.395 0.380 0.395 1,240,000 0.3885 3.95%
2013-10-03 0 0.380 0.370 0.380 0.370 0.385 408,000 152,720 0.3743 0.380 0.370 0.380 0.370 0.385 408,000 0.3743 1.33%
2013-10-02 0 0.375 0.375 0.380 0.365 0.385 686,000 257,770 0.3758 0.375 0.375 0.380 0.365 0.385 686,000 0.3758 0.00%
2013-09-30 0 0.375 0.370 0.380 0.365 0.405 3,542,000 1,357,210 0.3832 0.375 0.370 0.380 0.365 0.405 3,542,000 0.3832 2.74%
2013-09-27 0 0.365 0.355 0.365 0.355 0.365 312,000 110,850 0.3553 0.365 0.355 0.365 0.355 0.365 312,000 0.3553 1.39%
2013-09-26 0 0.360 0.360 0.365 0.355 0.370 660,000 239,240 0.3625 0.360 0.360 0.365 0.355 0.370 660,000 0.3625 0.00%
2013-09-25 0 0.360 0.355 0.360 0.355 0.360 240,000 85,890 0.3579 0.360 0.355 0.360 0.355 0.360 240,000 0.3579 1.41%
2013-09-24 0 0.355 0.350 0.360 0.350 0.360 652,000 229,800 0.3525 0.355 0.350 0.360 0.350 0.360 652,000 0.3525 0.00%
2013-09-23 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2013-09-19 0 0.355 0.355 0.360 0.355 0.355 60,000 21,300 0.3550 0.355 0.355 0.360 0.355 0.355 60,000 0.3550 0.00%
2013-09-18 0 0.355 0.355 0.360 0.355 0.355 206,000 73,130 0.3550 0.355 0.355 0.360 0.355 0.355 206,000 0.3550 0.00%
2013-09-17 0 0.355 0.355 0.360 0.355 0.360 752,000 270,570 0.3598 0.355 0.355 0.360 0.355 0.360 752,000 0.3598 0.00%
2013-09-16 0 0.355 0.355 0.360 0.355 0.365 592,000 213,860 0.3613 0.355 0.355 0.360 0.355 0.365 592,000 0.3613 -1.39%
2013-09-13 0 0.360 0.355 0.360 0.350 0.360 3,038,000 1,076,130 0.3542 0.360 0.355 0.360 0.350 0.360 3,038,000 0.3542 2.86%
2013-09-12 0 0.350 0.350 0.360 0.350 0.355 758,000 265,600 0.3504 0.350 0.350 0.360 0.350 0.355 758,000 0.3504 0.00%
2013-09-11 0 0.350 0.350 0.355 0.350 0.365 978,000 347,960 0.3558 0.350 0.350 0.355 0.350 0.365 978,000 0.3558 -1.41%
2013-09-10 0 0.355 0.355 0.360 0.345 0.365 1,662,000 586,950 0.3532 0.355 0.355 0.360 0.345 0.365 1,662,000 0.3532 2.90%
2013-09-09 0 0.345 0.340 0.345 0.335 0.350 1,298,000 446,140 0.3437 0.345 0.340 0.345 0.335 0.350 1,298,000 0.3437 0.00%
2013-09-06 0 0.345 0.340 0.345 0.340 0.345 280,000 95,850 0.3423 0.345 0.340 0.345 0.340 0.345 280,000 0.3423 0.00%
2013-09-05 0 0.345 0.340 0.345 0.345 0.350 208,000 71,800 0.3452 0.345 0.340 0.345 0.345 0.350 208,000 0.3452 -1.43%
2013-09-04 0 0.350 0.340 0.350 0.350 0.350 18,000 6,300 0.3500 0.350 0.340 0.350 0.350 0.350 18,000 0.3500 1.45%
2013-09-03 0 0.345 0.345 0.350 0.345 0.350 40,000 13,850 0.3463 0.345 0.345 0.350 0.345 0.350 40,000 0.3463 1.47%
2013-09-02 0 0.340 0.340 0.350 0.340 0.350 434,000 147,990 0.3410 0.340 0.340 0.350 0.340 0.350 434,000 0.3410 -1.45%
2013-08-30 0 0.345 0.345 0.350 0.340 0.350 414,000 142,740 0.3448 0.345 0.345 0.350 0.340 0.350 414,000 0.3448 0.00%
2013-08-29 0 0.345 0.345 0.350 0.340 0.355 394,000 135,240 0.3432 0.345 0.345 0.350 0.340 0.355 394,000 0.3432 0.00%
2013-08-28 0 0.345 0.340 0.345 0.340 0.350 1,664,000 573,280 0.3445 0.345 0.340 0.345 0.340 0.350 1,664,000 0.3445 -4.17%
2013-08-27 0 0.360 0.355 0.360 0.350 0.360 694,000 248,570 0.3582 0.360 0.355 0.360 0.350 0.360 694,000 0.3582 0.00%
2013-08-26 0 0.360 0.350 0.360 0.350 0.360 444,000 155,620 0.3505 0.360 0.350 0.360 0.350 0.360 444,000 0.3505 1.41%
2013-08-23 0 0.355 0.350 0.355 0.350 0.360 600,000 211,410 0.3524 0.355 0.350 0.355 0.350 0.360 600,000 0.3524 -1.39%
2013-08-22 0 0.360 0.355 0.360 0.350 0.360 844,000 296,000 0.3507 0.360 0.355 0.360 0.350 0.360 844,000 0.3507 0.00%
2013-08-21 0 0.360 0.350 0.360 0.350 0.360 210,000 73,600 0.3505 0.360 0.350 0.360 0.350 0.360 210,000 0.3505 1.41%
2013-08-20 0 0.355 0.345 0.355 0.350 0.355 174,000 60,910 0.3501 0.355 0.345 0.355 0.350 0.355 174,000 0.3501 0.00%
2013-08-19 0 0.355 0.350 0.360 0.345 0.370 362,000 128,390 0.3547 0.355 0.350 0.360 0.345 0.370 362,000 0.3547 1.43%
2013-08-16 0 0.350 0.345 0.365 0.350 0.350 354,000 123,900 0.3500 0.350 0.345 0.365 0.350 0.350 354,000 0.3500 0.00%
2013-08-15 0 0.350 0.350 0.365 0.345 0.350 254,000 88,830 0.3497 0.350 0.350 0.365 0.345 0.350 254,000 0.3497 -2.78%
2013-08-13 0 0.360 0.355 0.360 - - 0 0 - 0.360 0.355 0.360 - - 0 - 0.00%
2013-08-12 0 0.360 0.350 0.360 0.350 0.370 310,000 110,700 0.3571 0.360 0.350 0.360 0.350 0.370 310,000 0.3571 -1.37%
2013-08-09 0 0.365 0.345 0.365 0.345 0.370 982,000 343,280 0.3496 0.365 0.345 0.365 0.345 0.370 982,000 0.3496 4.29%
2013-08-08 0 0.350 0.350 0.360 0.330 0.365 3,376,000 1,174,500 0.3479 0.350 0.350 0.360 0.330 0.365 3,376,000 0.3479 1.45%
2013-08-07 0 0.345 0.340 0.345 0.340 0.365 550,000 192,120 0.3493 0.345 0.340 0.345 0.340 0.365 550,000 0.3493 -1.43%
2013-08-06 0 0.350 0.350 0.355 0.345 0.350 362,000 126,430 0.3493 0.350 0.350 0.355 0.345 0.350 362,000 0.3493 -2.78%
2013-08-05 0 0.360 0.350 0.360 0.350 0.370 1,916,000 693,860 0.3621 0.360 0.350 0.360 0.350 0.370 1,916,000 0.3621 0.00%
2013-08-02 0 0.360 0.350 0.360 0.350 0.360 424,000 150,350 0.3546 0.360 0.350 0.360 0.350 0.360 424,000 0.3546 0.00%
2013-08-01 0 0.360 0.350 0.365 0.345 0.360 94,000 33,810 0.3597 0.360 0.350 0.365 0.345 0.360 94,000 0.3597 -1.37%
2013-07-31 0 0.365 0.350 0.365 0.345 0.365 500,000 177,100 0.3542 0.365 0.350 0.365 0.345 0.365 500,000 0.3542 0.00%
2013-07-30 0 0.365 0.360 0.365 0.355 0.370 720,000 261,950 0.3638 0.365 0.360 0.365 0.355 0.370 720,000 0.3638 -1.35%
2013-07-29 0 0.370 0.365 0.370 0.365 0.370 250,000 91,120 0.3645 0.370 0.365 0.370 0.365 0.370 250,000 0.3645 1.37%
2013-07-26 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - -1.35%
2013-07-25 0 0.370 0.365 0.370 0.355 0.370 1,140,000 411,390 0.3609 0.370 0.365 0.370 0.355 0.370 1,140,000 0.3609 4.23%
2013-07-24 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - -1.39%
2013-07-23 0 0.360 0.350 0.360 0.345 0.360 372,000 130,100 0.3497 0.360 0.350 0.360 0.345 0.360 372,000 0.3497 5.88%
2013-07-22 0 0.340 0.335 0.345 0.335 0.345 70,000 24,000 0.3429 0.340 0.335 0.345 0.335 0.345 70,000 0.3429 0.00%
2013-07-19 0 0.340 0.330 0.340 0.330 0.340 828,000 277,890 0.3356 0.340 0.330 0.340 0.330 0.340 828,000 0.3356 -1.45%
2013-07-18 0 0.345 0.340 0.345 0.340 0.345 436,000 148,920 0.3416 0.345 0.340 0.345 0.340 0.345 436,000 0.3416 0.00%
2013-07-17 0 0.345 0.345 0.355 0.345 0.365 522,000 181,250 0.3472 0.345 0.345 0.355 0.345 0.365 522,000 0.3472 -2.82%
2013-07-16 0 0.355 0.350 0.360 0.345 0.365 1,760,000 623,120 0.3540 0.355 0.350 0.360 0.345 0.365 1,760,000 0.3540 -2.74%
2013-07-15 0 0.365 0.350 0.365 0.355 0.365 1,830,000 654,870 0.3579 0.365 0.350 0.365 0.355 0.365 1,830,000 0.3579 -1.35%
2013-07-12 0 0.370 0.360 0.370 0.365 0.375 62,000 22,600 0.3645 0.370 0.360 0.370 0.365 0.375 62,000 0.3645 -1.33%
2013-07-11 0 0.375 0.355 0.375 0.365 0.380 248,000 92,660 0.3736 0.375 0.355 0.375 0.365 0.380 248,000 0.3736 0.00%
2013-07-10 0 0.375 0.360 0.375 0.360 0.375 290,000 105,830 0.3649 0.375 0.360 0.375 0.360 0.375 290,000 0.3649 2.74%
2013-07-09 0 0.365 0.355 0.365 0.360 0.365 102,505 36,899 0.3600 0.365 0.355 0.365 0.360 0.365 102,505 0.3600 0.00%
2013-07-08 0 0.365 0.360 0.365 0.355 0.365 1,060,000 383,410 0.3617 0.365 0.360 0.365 0.355 0.365 1,060,000 0.3617 -2.67%
2013-07-05 0 0.375 0.365 0.375 0.360 0.375 706,505 261,609 0.3703 0.375 0.365 0.375 0.360 0.375 706,505 0.3703 1.35%
2013-07-04 0 0.370 0.365 0.370 0.355 0.375 1,158,000 430,070 0.3714 0.370 0.365 0.370 0.355 0.375 1,158,000 0.3714 1.37%
2013-07-03 0 0.365 0.355 0.365 0.355 0.370 250,000 90,350 0.3614 0.365 0.355 0.365 0.355 0.370 250,000 0.3614 -1.35%
2013-07-02 0 0.370 0.355 0.370 0.360 0.370 284,000 102,880 0.3623 0.370 0.355 0.370 0.360 0.370 284,000 0.3623 0.00%
2013-06-28 0 0.370 0.360 0.370 0.360 0.385 898,000 325,460 0.3624 0.370 0.360 0.370 0.360 0.385 898,000 0.3624 2.78%
2013-06-27 0 0.360 0.350 0.360 0.340 0.360 430,000 151,130 0.3515 0.360 0.350 0.360 0.340 0.360 430,000 0.3515 5.88%
2013-06-26 0 0.340 0.340 0.355 0.340 0.355 872,000 300,900 0.3451 0.340 0.340 0.355 0.340 0.355 872,000 0.3451 -2.86%
2013-06-25 0 0.350 0.330 0.350 0.310 0.365 1,142,000 385,870 0.3379 0.350 0.330 0.350 0.310 0.365 1,142,000 0.3379 -1.41%
2013-06-24 0 0.355 0.330 0.355 0.345 0.360 1,832,000 654,350 0.3572 0.355 0.330 0.355 0.345 0.360 1,832,000 0.3572 -2.74%
2013-06-21 0 0.365 0.355 0.370 0.345 0.375 2,448,000 888,910 0.3631 0.365 0.355 0.370 0.345 0.375 2,448,000 0.3631 2.82%
2013-06-20 0 0.355 0.355 0.360 0.355 0.370 492,000 176,070 0.3579 0.355 0.355 0.360 0.355 0.370 492,000 0.3579 -6.58%
2013-06-19 0 0.380 0.360 0.380 0.350 0.380 704,000 256,880 0.3649 0.380 0.360 0.380 0.350 0.380 704,000 0.3649 5.56%
2013-06-18 0 0.360 0.360 0.370 0.350 0.380 836,000 304,420 0.3641 0.360 0.360 0.370 0.350 0.380 836,000 0.3641 1.41%
2013-06-17 0 0.355 0.345 0.355 0.355 0.360 334,000 119,080 0.3565 0.355 0.345 0.355 0.355 0.360 334,000 0.3565 2.90%
2013-06-14 0 0.345 0.345 0.350 0.345 0.355 80,000 27,700 0.3463 0.345 0.345 0.350 0.345 0.355 80,000 0.3463 -2.82%
2013-06-13 0 0.355 0.345 0.355 0.335 0.355 768,000 262,710 0.3421 0.355 0.345 0.355 0.335 0.355 768,000 0.3421 -2.74%
2013-06-11 0 0.365 0.365 0.370 0.360 0.375 276,000 100,360 0.3636 0.365 0.365 0.370 0.360 0.375 276,000 0.3636 -2.67%
2013-06-10 0 0.375 0.360 0.380 0.360 0.385 208,000 77,240 0.3713 0.375 0.360 0.380 0.360 0.385 208,000 0.3713 2.74%
2013-06-07 0 0.365 0.365 0.370 0.365 0.385 2,574,000 965,770 0.3752 0.365 0.365 0.370 0.365 0.385 2,574,000 0.3752 -1.35%
2013-06-06 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - -1.33%
2013-06-05 0 0.375 0.360 0.375 0.360 0.380 1,100,000 399,500 0.3632 0.375 0.360 0.375 0.360 0.380 1,100,000 0.3632 1.35%
2013-06-04 0 0.370 0.365 0.370 0.365 0.375 744,000 275,560 0.3704 0.370 0.365 0.370 0.365 0.375 744,000 0.3704 -1.33%
2013-06-03 0 0.375 0.370 0.375 0.370 0.390 1,096,000 418,380 0.3817 0.375 0.370 0.375 0.370 0.390 1,096,000 0.3817 -1.32%
2013-05-31 0 0.380 0.375 0.380 0.375 0.390 3,494,000 1,332,420 0.3813 0.380 0.375 0.380 0.375 0.390 3,494,000 0.3813 2.70%
2013-05-30 0 0.370 0.370 0.375 0.360 0.380 1,664,000 613,250 0.3685 0.370 0.370 0.375 0.360 0.380 1,664,000 0.3685 -1.33%
2013-05-29 0 0.375 0.370 0.380 0.360 0.405 20,814,000 7,918,820 0.3805 0.375 0.370 0.380 0.360 0.405 20,814,000 0.3805 4.17%
2013-05-28 0 0.360 0.355 0.360 0.335 0.360 3,674,000 1,283,240 0.3493 0.360 0.355 0.360 0.335 0.360 3,674,000 0.3493 4.35%
2013-05-27 0 0.345 0.340 0.345 0.325 0.360 10,246,000 3,516,380 0.3432 0.345 0.340 0.345 0.325 0.360 10,246,000 0.3432 7.81%
2013-05-24 0 0.320 0.320 0.330 0.320 0.335 1,872,000 610,690 0.3262 0.320 0.320 0.330 0.320 0.335 1,872,000 0.3262 0.00%
2013-05-23 0 0.320 0.315 0.320 0.300 0.335 1,660,000 529,560 0.3190 0.320 0.315 0.320 0.300 0.335 1,660,000 0.3190 0.00%
2013-05-22 0 0.320 0.320 0.330 0.320 0.335 1,380,000 452,900 0.3282 0.320 0.320 0.330 0.320 0.335 1,380,000 0.3282 -3.03%
2013-05-21 0 0.330 0.325 0.335 0.330 0.340 2,018,000 668,770 0.3314 0.330 0.325 0.335 0.330 0.340 2,018,000 0.3314 -4.35%
2013-05-20 0 0.345 0.335 0.345 0.335 0.345 2,658,000 903,120 0.3398 0.345 0.335 0.345 0.335 0.345 2,658,000 0.3398 1.47%
2013-05-16 0 0.340 0.330 0.340 0.320 0.345 746,000 244,960 0.3284 0.340 0.330 0.340 0.320 0.345 746,000 0.3284 3.03%
2013-05-15 0 0.330 0.320 0.330 0.320 0.335 460,000 151,350 0.3290 0.330 0.320 0.330 0.320 0.335 460,000 0.3290 3.13%
2013-05-14 0 0.320 0.320 0.330 0.320 0.320 358,000 114,560 0.3200 0.320 0.320 0.330 0.320 0.320 358,000 0.3200 -3.03%
2013-05-13 0 0.330 0.325 0.330 0.330 0.345 1,922,000 642,990 0.3345 0.330 0.325 0.330 0.330 0.345 1,922,000 0.3345 0.00%
2013-05-10 0 0.330 0.325 0.330 0.310 0.330 832,000 265,350 0.3189 0.330 0.325 0.330 0.310 0.330 832,000 0.3189 6.45%
2013-05-09 0 0.310 0.310 0.315 0.300 0.330 6,720,000 2,115,580 0.3148 0.310 0.310 0.315 0.300 0.330 6,720,000 0.3148 -8.82%
2013-05-08 0 0.340 0.335 0.340 0.335 0.350 1,142,000 390,590 0.3420 0.340 0.335 0.340 0.335 0.350 1,142,000 0.3420 1.49%
2013-05-07 0 0.335 0.335 0.345 0.335 0.355 1,534,000 514,780 0.3356 0.335 0.335 0.345 0.335 0.355 1,534,000 0.3356 -2.90%
2013-05-06 0 0.345 0.340 0.345 0.335 0.355 456,000 156,690 0.3436 0.345 0.340 0.345 0.335 0.355 456,000 0.3436 0.00%
2013-05-03 0 0.345 0.345 0.350 0.330 0.365 2,220,000 751,250 0.3384 0.345 0.345 0.350 0.330 0.365 2,220,000 0.3384 -2.82%
2013-05-02 0 0.355 0.350 0.355 0.340 0.355 2,212,000 767,970 0.3472 0.355 0.350 0.355 0.340 0.355 2,212,000 0.3472 5.97%
2013-04-30 0 0.335 0.325 0.345 0.320 0.345 734,000 240,190 0.3272 0.335 0.325 0.345 0.320 0.345 734,000 0.3272 -1.47%
2013-04-29 0 0.340 0.320 0.340 0.335 0.350 222,000 75,880 0.3418 0.340 0.320 0.340 0.335 0.350 222,000 0.3418 -1.45%
2013-04-26 0 0.345 0.340 0.345 0.335 0.350 3,114,000 1,071,100 0.3440 0.345 0.340 0.345 0.335 0.350 3,114,000 0.3440 4.55%
2013-04-25 0 0.330 0.320 0.330 0.320 0.340 830,000 273,840 0.3299 0.330 0.320 0.330 0.320 0.340 830,000 0.3299 3.13%
2013-04-24 0 0.320 0.320 0.330 0.320 0.320 100,000 32,000 0.3200 0.320 0.320 0.330 0.320 0.320 100,000 0.3200 0.00%
2013-04-23 0 0.320 0.310 0.320 0.310 0.320 100,000 31,450 0.3145 0.320 0.310 0.320 0.310 0.320 100,000 0.3145 -3.03%
2013-04-22 0 0.330 0.320 0.330 0.305 0.340 58,000 19,440 0.3352 0.330 0.320 0.330 0.305 0.340 58,000 0.3352 0.00%
2013-04-19 0 0.330 0.315 0.330 0.320 0.330 502,000 164,830 0.3283 0.330 0.315 0.330 0.320 0.330 502,000 0.3283 3.13%
2013-04-18 0 0.320 0.310 0.320 0.320 0.320 30,000 9,600 0.3200 0.320 0.310 0.320 0.320 0.320 30,000 0.3200 -1.54%
2013-04-17 0 0.325 0.310 0.325 0.315 0.330 560,000 177,920 0.3177 0.325 0.310 0.325 0.315 0.330 560,000 0.3177 4.84%
2013-04-16 0 0.310 0.300 0.310 0.295 0.315 430,000 129,680 0.3016 0.310 0.300 0.310 0.295 0.315 430,000 0.3016 3.33%
2013-04-15 0 0.300 0.300 0.305 0.300 0.310 192,000 58,470 0.3045 0.300 0.300 0.305 0.300 0.310 192,000 0.3045 -3.23%
2013-04-12 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - -1.59%
2013-04-11 0 0.315 0.300 0.315 0.305 0.320 220,000 68,350 0.3107 0.315 0.300 0.315 0.305 0.320 220,000 0.3107 0.00%
2013-04-10 0 0.315 0.300 0.315 0.300 0.320 140,000 42,200 0.3014 0.315 0.300 0.315 0.300 0.320 140,000 0.3014 0.00%
2013-04-09 0 0.315 0.295 0.315 0.305 0.320 542,000 168,730 0.3113 0.315 0.295 0.315 0.305 0.320 542,000 0.3113 5.00%
2013-04-08 0 0.300 0.295 0.300 0.285 0.300 1,306,000 378,300 0.2897 0.300 0.295 0.300 0.285 0.300 1,306,000 0.2897 -1.64%
2013-04-05 0 0.305 0.300 0.305 0.300 0.325 2,854,000 867,080 0.3038 0.305 0.300 0.305 0.300 0.325 2,854,000 0.3038 -6.15%
2013-04-03 0 0.325 0.315 0.325 0.325 0.325 20,000 6,500 0.3250 0.325 0.315 0.325 0.325 0.325 20,000 0.3250 -1.52%
2013-04-02 0 0.330 0.325 0.330 0.315 0.335 1,628,000 521,140 0.3201 0.330 0.325 0.330 0.315 0.335 1,628,000 0.3201 3.13%
2013-03-28 0 0.320 0.315 0.320 0.315 0.335 2,590,000 822,980 0.3178 0.320 0.315 0.320 0.315 0.335 2,590,000 0.3178 -5.88%
2013-03-27 0 0.340 0.330 0.340 0.325 0.340 804,000 269,330 0.3350 0.340 0.330 0.340 0.325 0.340 804,000 0.3350 1.49%
2013-03-26 0 0.335 0.325 0.335 0.330 0.340 280,000 92,950 0.3320 0.335 0.325 0.335 0.330 0.340 280,000 0.3320 -1.47%
2013-03-25 0 0.340 0.340 0.345 0.330 0.345 1,186,000 400,210 0.3374 0.340 0.340 0.345 0.330 0.345 1,186,000 0.3374 -1.45%
2013-03-22 0 0.345 0.340 0.345 0.330 0.350 832,000 279,620 0.3361 0.345 0.340 0.345 0.330 0.350 832,000 0.3361 1.47%
2013-03-21 0 0.340 0.340 0.345 0.335 0.355 4,856,000 1,649,180 0.3396 0.340 0.340 0.345 0.335 0.355 4,856,000 0.3396 -11.69%
2013-03-20 0 0.385 0.370 0.385 0.360 0.385 906,000 331,310 0.3657 0.385 0.370 0.385 0.360 0.385 906,000 0.3657 6.94%
2013-03-19 0 0.360 0.335 0.360 0.360 0.360 80,000 28,800 0.3600 0.360 0.335 0.360 0.360 0.360 80,000 0.3600 0.00%
2013-03-18 0 0.360 0.345 0.360 0.335 0.360 604,000 208,220 0.3447 0.360 0.345 0.360 0.335 0.360 604,000 0.3447 1.41%
2013-03-15 0 0.355 0.345 0.360 0.350 0.360 524,000 185,940 0.3548 0.355 0.345 0.360 0.350 0.360 524,000 0.3548 1.43%
2013-03-14 0 0.350 0.350 0.355 0.340 0.355 650,000 226,600 0.3486 0.350 0.350 0.355 0.340 0.355 650,000 0.3486 -1.41%
2013-03-13 0 0.355 0.340 0.355 0.345 0.360 1,056,000 366,720 0.3473 0.355 0.340 0.355 0.345 0.360 1,056,000 0.3473 -1.39%
2013-03-12 0 0.360 0.355 0.365 0.360 0.360 286,000 102,960 0.3600 0.360 0.355 0.365 0.360 0.360 286,000 0.3600 -1.37%
2013-03-11 0 0.365 0.360 0.380 0.365 0.365 62,000 22,630 0.3650 0.365 0.360 0.380 0.365 0.365 62,000 0.3650 -1.35%
2013-03-08 0 0.370 0.370 0.375 0.370 0.380 610,000 228,230 0.3741 0.370 0.370 0.375 0.370 0.380 610,000 0.3741 -1.33%
2013-03-07 0 0.375 0.370 0.375 0.360 0.375 634,000 231,470 0.3651 0.375 0.370 0.375 0.360 0.375 634,000 0.3651 0.00%
2013-03-06 0 0.375 0.370 0.375 0.360 0.375 822,000 299,700 0.3646 0.375 0.370 0.375 0.360 0.375 822,000 0.3646 -1.32%
2013-03-05 0 0.380 0.360 0.380 0.360 0.380 136,000 50,300 0.3699 0.380 0.360 0.380 0.360 0.380 136,000 0.3699 5.56%
2013-03-04 0 0.360 0.355 0.370 0.360 0.360 272,000 97,920 0.3600 0.360 0.355 0.370 0.360 0.360 272,000 0.3600 -1.37%
2013-03-01 0 0.365 0.365 0.380 0.365 0.380 12,000 4,530 0.3775 0.365 0.365 0.380 0.365 0.380 12,000 0.3775 -1.35%
2013-02-28 0 0.370 0.370 0.375 0.360 0.375 600,000 221,580 0.3693 0.370 0.370 0.375 0.360 0.375 600,000 0.3693 0.00%
2013-02-27 0 0.370 0.355 0.370 0.360 0.370 76,000 27,520 0.3621 0.370 0.355 0.370 0.360 0.370 76,000 0.3621 1.37%
2013-02-26 0 0.365 0.360 0.375 0.345 0.370 742,000 270,880 0.3651 0.365 0.360 0.375 0.345 0.370 742,000 0.3651 -3.95%
2013-02-25 0 0.380 0.370 0.380 0.360 0.380 668,000 241,950 0.3622 0.380 0.370 0.380 0.360 0.380 668,000 0.3622 0.00%
2013-02-22 0 0.380 0.365 0.380 0.370 0.380 1,048,000 389,140 0.3713 0.380 0.365 0.380 0.370 0.380 1,048,000 0.3713 2.70%
2013-02-21 0 0.370 0.365 0.370 0.355 0.370 652,000 236,020 0.3620 0.370 0.365 0.370 0.355 0.370 652,000 0.3620 -2.63%
2013-02-20 0 0.380 0.375 0.385 0.365 0.385 644,000 241,750 0.3754 0.380 0.375 0.385 0.365 0.385 644,000 0.3754 1.33%
2013-02-19 0 0.375 0.370 0.375 0.365 0.380 1,866,000 689,430 0.3695 0.375 0.370 0.375 0.365 0.380 1,866,000 0.3695 -1.32%
2013-02-18 0 0.380 0.375 0.380 0.375 0.390 1,498,000 567,830 0.3791 0.380 0.375 0.380 0.375 0.390 1,498,000 0.3791 -3.80%
2013-02-15 0 0.395 0.390 0.400 0.390 0.400 756,000 300,440 0.3974 0.395 0.390 0.400 0.390 0.400 756,000 0.3974 -1.25%
2013-02-14 0 0.400 0.390 0.400 0.385 0.400 1,772,000 699,790 0.3949 0.400 0.390 0.400 0.385 0.400 1,772,000 0.3949 5.26%
2013-02-08 0 0.380 0.380 0.390 0.370 0.400 3,128,000 1,193,470 0.3815 0.380 0.380 0.390 0.370 0.400 3,128,000 0.3815 -1.30%
2013-02-07 0 0.385 0.385 0.395 0.385 0.420 2,534,000 1,016,830 0.4013 0.385 0.385 0.395 0.385 0.420 2,534,000 0.4013 -4.94%
2013-02-06 0 0.405 0.405 0.410 0.375 0.420 9,166,000 3,617,880 0.3947 0.405 0.405 0.410 0.375 0.420 9,166,000 0.3947 8.00%
2013-02-05 0 0.375 0.370 0.375 0.365 0.380 1,462,000 547,010 0.3742 0.375 0.370 0.375 0.365 0.380 1,462,000 0.3742 1.35%
2013-02-04 0 0.370 0.370 0.375 0.370 0.390 644,000 243,950 0.3788 0.370 0.370 0.375 0.370 0.390 644,000 0.3788 -2.63%
2013-02-01 0 0.380 0.375 0.380 0.370 0.380 1,086,000 406,040 0.3739 0.380 0.375 0.380 0.370 0.380 1,086,000 0.3739 0.00%
2013-01-31 0 0.380 0.375 0.380 0.370 0.380 1,370,000 513,140 0.3746 0.380 0.375 0.380 0.370 0.380 1,370,000 0.3746 0.00%
2013-01-30 0 0.380 0.370 0.380 0.370 0.395 1,266,000 476,350 0.3763 0.380 0.370 0.380 0.370 0.395 1,266,000 0.3763 -1.30%
2013-01-29 0 0.385 0.385 0.390 0.375 0.395 1,198,000 457,010 0.3815 0.385 0.385 0.390 0.375 0.395 1,198,000 0.3815 2.67%
2013-01-28 0 0.375 0.370 0.375 0.360 0.380 2,160,000 803,230 0.3719 0.375 0.370 0.375 0.360 0.380 2,160,000 0.3719 -1.32%
2013-01-25 0 0.380 0.375 0.385 0.370 0.435 9,690,000 3,871,490 0.3995 0.380 0.375 0.385 0.370 0.435 9,690,000 0.3995 -7.32%
2013-01-24 0 0.410 0.415 0.420 0.385 0.420 10,952,000 4,382,890 0.4002 0.410 0.415 0.420 0.385 0.420 10,952,000 0.4002 6.49%
2013-01-23 0 0.385 0.385 0.390 0.355 0.395 8,142,000 3,068,420 0.3769 0.385 0.385 0.390 0.355 0.395 8,142,000 0.3769 6.94%
2013-01-22 0 0.360 0.360 0.365 0.355 0.360 124,000 44,270 0.3570 0.360 0.360 0.365 0.355 0.360 124,000 0.3570 -1.37%
2013-01-21 0 0.365 0.355 0.365 0.355 0.370 888,000 319,600 0.3599 0.365 0.355 0.365 0.355 0.370 888,000 0.3599 0.00%
2013-01-18 0 0.365 0.365 0.370 0.355 0.380 2,498,000 910,610 0.3645 0.365 0.365 0.370 0.355 0.380 2,498,000 0.3645 2.82%
2013-01-17 0 0.355 0.340 0.355 0.340 0.355 840,000 291,720 0.3473 0.355 0.340 0.355 0.340 0.355 840,000 0.3473 2.90%
2013-01-16 0 0.345 0.340 0.345 0.335 0.345 658,000 224,210 0.3407 0.345 0.340 0.345 0.335 0.345 658,000 0.3407 1.47%
2013-01-15 0 0.340 0.340 0.345 0.340 0.350 978,000 338,120 0.3457 0.340 0.340 0.345 0.340 0.350 978,000 0.3457 -2.86%
2013-01-14 0 0.350 0.345 0.350 0.340 0.365 3,490,000 1,214,900 0.3481 0.350 0.345 0.350 0.340 0.365 3,490,000 0.3481 0.00%
2013-01-11 0 0.350 0.350 0.355 0.350 0.380 2,114,000 769,880 0.3642 0.350 0.350 0.355 0.350 0.380 2,114,000 0.3642 -2.78%
2013-01-10 0 0.360 0.355 0.360 0.350 0.380 5,198,368 1,906,456 0.3667 0.360 0.355 0.360 0.350 0.380 5,198,368 0.3667 -2.70%
2013-01-09 0 0.370 0.370 0.375 0.350 0.375 3,608,000 1,314,110 0.3642 0.370 0.370 0.375 0.350 0.375 3,608,000 0.3642 7.25%
2013-01-08 0 0.345 0.345 0.350 0.335 0.365 4,698,000 1,640,610 0.3492 0.345 0.345 0.350 0.335 0.365 4,698,000 0.3492 0.00%
2013-01-07 0 0.345 0.330 0.345 0.330 0.345 1,380,000 463,870 0.3361 0.345 0.330 0.345 0.330 0.345 1,380,000 0.3361 2.99%
2013-01-04 0 0.335 0.335 0.345 0.325 0.340 1,020,000 340,920 0.3342 0.335 0.335 0.345 0.325 0.340 1,020,000 0.3342 1.52%
2013-01-03 0 0.330 0.325 0.335 0.330 0.345 1,280,000 429,050 0.3352 0.330 0.325 0.335 0.330 0.345 1,280,000 0.3352 -5.71%
2013-01-02 0 0.350 0.340 0.350 0.325 0.350 1,942,000 649,530 0.3345 0.350 0.340 0.350 0.325 0.350 1,942,000 0.3345 1.45%
2012-12-31 0 0.345 0.335 0.345 0.335 0.350 2,280,000 785,070 0.3443 0.345 0.335 0.345 0.335 0.350 2,280,000 0.3443 2.99%
2012-12-28 0 0.335 0.335 0.340 0.310 0.345 5,028,000 1,647,420 0.3276 0.335 0.335 0.340 0.310 0.345 5,028,000 0.3276 9.84%
2012-12-27 0 0.305 0.300 0.305 0.300 0.305 412,000 124,010 0.3010 0.305 0.300 0.305 0.300 0.305 412,000 0.3010 -1.61%
2012-12-24 0 0.310 0.300 0.310 0.300 0.310 140,000 42,400 0.3029 0.310 0.300 0.310 0.300 0.310 140,000 0.3029 3.33%
2012-12-21 0 0.300 0.300 0.310 0.300 0.300 22,000 6,600 0.3000 0.300 0.300 0.310 0.300 0.300 22,000 0.3000 -1.64%
2012-12-20 0 0.305 0.305 0.310 0.305 0.305 10,000 3,050 0.3050 0.305 0.305 0.310 0.305 0.305 10,000 0.3050 -3.17%
2012-12-19 0 0.315 0.310 0.315 0.295 0.315 940,000 290,310 0.3088 0.315 0.310 0.315 0.295 0.315 940,000 0.3088 6.78%
2012-12-18 0 0.295 0.295 0.305 0.290 0.290 20,000 5,800 0.2900 0.295 0.295 0.305 0.290 0.290 20,000 0.2900 -3.28%
2012-12-17 0 0.305 0.295 0.305 0.290 0.310 433,400 132,128 0.3049 0.305 0.295 0.305 0.290 0.310 433,400 0.3049 0.00%
2012-12-14 0 0.305 0.295 0.305 0.285 0.305 742,000 219,580 0.2959 0.305 0.295 0.305 0.285 0.305 742,000 0.2959 0.00%
2012-12-13 0 0.305 0.290 0.305 0.300 0.305 30,000 9,100 0.3033 0.305 0.290 0.305 0.300 0.305 30,000 0.3033 1.67%
2012-12-12 0 0.300 0.295 0.305 0.295 0.300 912,000 273,440 0.2998 0.300 0.295 0.305 0.295 0.300 912,000 0.2998 0.00%
2012-12-11 0 0.300 0.290 0.300 0.295 0.300 1,040,000 308,390 0.2965 0.300 0.290 0.300 0.295 0.300 1,040,000 0.2965 0.00%
2012-12-10 0 0.300 0.290 0.300 0.285 0.300 260,000 75,020 0.2885 0.300 0.290 0.300 0.285 0.300 260,000 0.2885 3.45%
2012-12-07 0 0.290 0.285 0.300 0.285 0.300 376,000 109,160 0.2903 0.290 0.285 0.300 0.285 0.300 376,000 0.2903 0.00%
2012-12-06 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2012-12-05 0 0.290 0.290 0.300 0.290 0.300 650,000 190,880 0.2937 0.290 0.290 0.300 0.290 0.300 650,000 0.2937 0.00%
2012-12-04 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2012-12-03 0 0.290 0.285 0.290 0.290 0.295 52,000 15,130 0.2910 0.290 0.285 0.290 0.290 0.295 52,000 0.2910 -3.33%
2012-11-30 0 0.300 0.290 0.300 0.285 0.315 542,000 159,900 0.2950 0.300 0.290 0.300 0.285 0.315 542,000 0.2950 -1.64%
2012-11-29 0 0.305 0.295 0.305 0.300 0.310 160,000 48,310 0.3019 0.305 0.295 0.305 0.300 0.310 160,000 0.3019 1.67%
2012-11-28 0 0.300 0.300 0.305 0.300 0.300 130,000 39,000 0.3000 0.300 0.300 0.305 0.300 0.300 130,000 0.3000 0.00%
2012-11-27 0 0.300 0.295 0.300 0.300 0.300 184,000 55,200 0.3000 0.300 0.295 0.300 0.300 0.300 184,000 0.3000 0.00%
2012-11-26 0 0.300 0.300 0.305 0.300 0.300 38,000 11,400 0.3000 0.300 0.300 0.305 0.300 0.300 38,000 0.3000 -1.64%
2012-11-23 0 0.305 0.300 0.305 0.305 0.310 180,000 55,350 0.3075 0.305 0.300 0.305 0.305 0.310 180,000 0.3075 0.00%
2012-11-22 0 0.305 0.305 0.310 0.300 0.305 116,000 34,900 0.3009 0.305 0.305 0.310 0.300 0.305 116,000 0.3009 1.67%
2012-11-21 0 0.300 0.300 0.305 0.300 0.300 140,000 42,000 0.3000 0.300 0.300 0.305 0.300 0.300 140,000 0.3000 0.00%
2012-11-20 0 0.300 0.300 0.310 0.300 0.315 170,000 51,300 0.3018 0.300 0.300 0.310 0.300 0.315 170,000 0.3018 0.00%
2012-11-19 0 0.300 0.300 0.310 0.300 0.300 310,000 93,000 0.3000 0.300 0.300 0.310 0.300 0.300 310,000 0.3000 -4.76%
2012-11-16 0 0.315 0.295 0.315 0.300 0.315 370,000 111,560 0.3015 0.315 0.295 0.315 0.300 0.315 370,000 0.3015 5.00%
2012-11-15 0 0.300 0.295 0.305 0.300 0.310 358,000 109,880 0.3069 0.300 0.295 0.305 0.300 0.310 358,000 0.3069 -3.23%
2012-11-14 0 0.310 0.300 0.310 0.310 0.310 760,000 235,610 0.3100 0.310 0.300 0.310 0.310 0.310 760,000 0.3100 3.33%
2012-11-13 0 0.300 0.300 0.305 0.300 0.300 340,000 102,000 0.3000 0.300 0.300 0.305 0.300 0.300 340,000 0.3000 0.00%
2012-11-12 0 0.300 0.300 0.305 0.300 0.315 488,000 152,370 0.3122 0.300 0.300 0.305 0.300 0.315 488,000 0.3122 -4.76%
2012-11-09 0 0.315 0.300 0.315 0.295 0.315 1,076,000 323,610 0.3008 0.315 0.300 0.315 0.295 0.315 1,076,000 0.3008 3.28%
2012-11-08 0 0.305 0.300 0.305 0.305 0.310 1,662,000 510,880 0.3074 0.305 0.300 0.305 0.305 0.310 1,662,000 0.3074 -4.69%
2012-11-07 0 0.320 0.315 0.320 0.310 0.320 1,320,000 417,870 0.3166 0.320 0.315 0.320 0.310 0.320 1,320,000 0.3166 1.59%
2012-11-06 0 0.315 0.310 0.315 0.295 0.325 5,310,000 1,663,310 0.3132 0.315 0.310 0.315 0.295 0.325 5,310,000 0.3132 6.78%
2012-11-05 0 0.295 0.295 0.300 0.295 0.300 248,000 73,650 0.2970 0.295 0.295 0.300 0.295 0.300 248,000 0.2970 -1.67%
2012-11-02 0 0.300 0.295 0.300 0.300 0.300 1,314,000 394,550 0.3003 0.300 0.295 0.300 0.300 0.300 1,314,000 0.3003 -1.64%
2012-11-01 0 0.305 0.300 0.305 0.300 0.305 626,000 187,830 0.3000 0.305 0.300 0.305 0.300 0.305 626,000 0.3000 1.67%
2012-10-31 0 0.300 0.300 0.305 0.300 0.305 700,000 213,250 0.3046 0.300 0.300 0.305 0.300 0.305 700,000 0.3046 0.00%
2012-10-30 0 0.300 0.300 0.305 0.300 0.310 834,000 252,890 0.3032 0.300 0.300 0.305 0.300 0.310 834,000 0.3032 0.00%
2012-10-29 0 0.300 0.300 0.305 0.295 0.315 1,754,000 531,450 0.3030 0.300 0.300 0.305 0.295 0.315 1,754,000 0.3030 -3.23%
2012-10-26 0 0.310 0.305 0.310 0.290 0.315 2,972,000 907,920 0.3055 0.310 0.305 0.310 0.290 0.315 2,972,000 0.3055 5.08%
2012-10-25 0 0.295 0.295 0.300 0.290 0.310 1,396,000 422,830 0.3029 0.295 0.295 0.300 0.290 0.310 1,396,000 0.3029 -1.67%
2012-10-24 0 0.300 0.295 0.300 0.285 0.300 902,000 263,980 0.2927 0.300 0.295 0.300 0.285 0.300 902,000 0.2927 3.45%
2012-10-22 0 0.290 0.285 0.290 0.275 0.290 3,290,000 936,410 0.2846 0.290 0.285 0.290 0.275 0.290 3,290,000 0.2846 5.45%
2012-10-19 0 0.275 0.270 0.275 0.265 0.275 4,000 1,080 0.2700 0.275 0.270 0.275 0.265 0.275 4,000 0.2700 0.00%
2012-10-18 0 0.275 0.260 0.275 0.275 0.285 308,000 85,300 0.2769 0.275 0.260 0.275 0.275 0.285 308,000 0.2769 1.85%
2012-10-17 0 0.270 0.270 0.275 - - 0 0 - 0.270 0.270 0.275 - - 0 - 1.89%
2012-10-16 0 0.265 0.265 0.270 0.260 0.270 896,000 233,230 0.2603 0.265 0.265 0.270 0.260 0.270 896,000 0.2603 1.92%
2012-10-15 0 0.260 0.260 0.270 0.260 0.260 520,000 135,200 0.2600 0.260 0.260 0.270 0.260 0.260 520,000 0.2600 -1.89%
2012-10-12 0 0.265 0.265 0.270 0.260 0.265 406,000 106,040 0.2612 0.265 0.265 0.270 0.260 0.265 406,000 0.2612 0.00%
2012-10-11 0 0.265 0.260 0.265 0.255 0.270 914,000 239,430 0.2620 0.265 0.260 0.265 0.255 0.270 914,000 0.2620 1.92%
2012-10-10 0 0.260 0.260 0.265 0.260 0.275 2,348,000 629,630 0.2682 0.260 0.260 0.265 0.260 0.275 2,348,000 0.2682 -3.70%
2012-10-09 0 0.270 0.270 0.275 0.270 0.285 298,000 82,690 0.2775 0.270 0.270 0.275 0.270 0.285 298,000 0.2775 -1.82%
2012-10-08 0 0.275 0.275 0.280 0.275 0.275 210,000 57,750 0.2750 0.275 0.275 0.280 0.275 0.275 210,000 0.2750 -3.51%
2012-10-05 0 0.285 0.280 0.285 0.270 0.300 1,114,000 306,740 0.2754 0.285 0.280 0.285 0.270 0.300 1,114,000 0.2754 1.79%
2012-10-04 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2012-10-03 0 0.280 0.270 0.280 0.275 0.280 130,000 35,790 0.2753 0.280 0.270 0.280 0.275 0.280 130,000 0.2753 1.82%
2012-09-28 0 0.275 0.260 0.275 0.265 0.275 110,000 30,010 0.2728 0.275 0.260 0.275 0.265 0.275 110,000 0.2728 1.85%
2012-09-27 0 0.270 0.255 0.270 0.270 0.270 20,000 5,400 0.2700 0.270 0.255 0.270 0.270 0.270 20,000 0.2700 1.89%
2012-09-26 0 0.265 0.260 0.270 0.265 0.270 290,000 77,300 0.2666 0.265 0.260 0.270 0.265 0.270 290,000 0.2666 -3.64%
2012-09-25 0 0.275 0.265 0.275 0.250 0.275 524,000 135,310 0.2582 0.275 0.265 0.275 0.250 0.275 524,000 0.2582 -3.51%
2012-09-24 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2012-09-21 0 0.285 0.270 0.285 0.280 0.290 140,000 39,950 0.2854 0.285 0.270 0.285 0.280 0.290 140,000 0.2854 5.56%
2012-09-20 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.270 0.270 0.280 0.270 0.270 100,000 0.2700 -3.57%
2012-09-19 0 0.280 0.270 0.280 0.265 0.285 694,000 186,820 0.2692 0.280 0.270 0.280 0.265 0.285 694,000 0.2692 3.70%
2012-09-18 0 0.270 0.270 0.275 0.270 0.270 484,000 130,680 0.2700 0.270 0.270 0.275 0.270 0.270 484,000 0.2700 -3.57%
2012-09-17 0 0.280 0.275 0.295 0.280 0.280 40,000 11,200 0.2800 0.280 0.275 0.295 0.280 0.280 40,000 0.2800 -6.67%
2012-09-14 0 0.300 0.275 0.300 0.275 0.305 180,000 52,230 0.2902 0.300 0.275 0.300 0.275 0.305 180,000 0.2902 5.26%
2012-09-13 0 0.285 0.285 0.290 0.280 0.285 396,000 111,040 0.2804 0.285 0.285 0.290 0.280 0.285 396,000 0.2804 1.79%
2012-09-12 0 0.280 0.275 0.290 0.275 0.285 70,000 19,640 0.2806 0.280 0.275 0.290 0.275 0.285 70,000 0.2806 -1.75%
2012-09-11 0 0.285 0.280 0.285 0.285 0.290 32,000 9,270 0.2897 0.285 0.280 0.285 0.285 0.290 32,000 0.2897 -1.72%
2012-09-10 0 0.290 0.275 0.290 0.285 0.300 150,000 43,500 0.2900 0.290 0.275 0.290 0.285 0.300 150,000 0.2900 1.75%
2012-09-07 0 0.285 0.270 0.285 0.270 0.285 200,000 55,500 0.2775 0.285 0.270 0.285 0.270 0.285 200,000 0.2775 3.64%
2012-09-06 0 0.275 0.275 0.285 0.275 0.275 130,000 35,750 0.2750 0.275 0.275 0.285 0.275 0.275 130,000 0.2750 0.00%
2012-09-05 0 0.275 0.270 0.275 0.275 0.285 350,000 97,750 0.2793 0.275 0.270 0.275 0.275 0.285 350,000 0.2793 -1.79%
2012-09-04 0 0.280 0.270 0.300 0.280 0.280 30,000 8,400 0.2800 0.280 0.270 0.300 0.280 0.280 30,000 0.2800 0.00%
2012-09-03 0 0.280 0.280 0.300 0.265 0.295 234,000 66,390 0.2837 0.280 0.280 0.300 0.265 0.295 234,000 0.2837 1.82%
2012-08-31 0 0.275 0.275 0.280 0.270 0.285 338,000 94,340 0.2791 0.275 0.275 0.280 0.270 0.285 338,000 0.2791 -5.17%
2012-08-30 0 0.290 0.290 0.300 0.290 0.300 200,000 58,300 0.2915 0.290 0.290 0.300 0.290 0.300 200,000 0.2915 -3.33%
2012-08-29 0 0.300 0.300 0.305 0.300 0.305 218,000 65,440 0.3002 0.300 0.300 0.305 0.300 0.305 218,000 0.3002 0.00%
2012-08-28 0 0.300 0.290 0.300 0.290 0.305 410,000 123,000 0.3000 0.300 0.290 0.300 0.290 0.305 410,000 0.3000 0.00%
2012-08-27 0 0.300 0.290 0.300 0.290 0.310 222,000 66,300 0.2986 0.300 0.290 0.300 0.290 0.310 222,000 0.2986 3.45%
2012-08-24 0 0.290 0.290 0.300 0.290 0.300 370,000 109,250 0.2953 0.290 0.290 0.300 0.290 0.300 370,000 0.2953 -3.33%
2012-08-23 0 0.300 0.290 0.300 0.290 0.300 704,000 209,700 0.2979 0.300 0.290 0.300 0.290 0.300 704,000 0.2979 3.45%
2012-08-22 0 0.290 0.290 0.300 0.275 0.300 352,000 102,310 0.2907 0.290 0.290 0.300 0.275 0.300 352,000 0.2907 -4.92%
2012-08-21 0 0.305 0.295 0.305 0.300 0.310 454,000 138,270 0.3046 0.305 0.295 0.305 0.300 0.310 454,000 0.3046 1.67%
2012-08-20 0 0.300 0.270 0.300 0.290 0.300 60,000 17,600 0.2933 0.300 0.270 0.300 0.290 0.300 60,000 0.2933 0.00%
2012-08-17 0 0.300 0.290 0.305 0.285 0.305 328,000 96,950 0.2956 0.300 0.290 0.305 0.285 0.305 328,000 0.2956 7.14%
2012-08-16 0 0.280 0.280 0.290 0.280 0.305 52,000 14,610 0.2810 0.280 0.280 0.290 0.280 0.305 52,000 0.2810 0.00%
2012-08-15 0 0.280 0.280 0.285 0.270 0.290 1,526,000 417,020 0.2733 0.280 0.280 0.285 0.270 0.290 1,526,000 0.2733 0.00%
2012-08-14 0 0.280 0.280 0.290 0.280 0.290 100,000 28,500 0.2850 0.280 0.280 0.290 0.280 0.290 100,000 0.2850 -3.45%
2012-08-13 0 0.290 0.290 0.295 0.290 0.295 154,000 45,080 0.2927 0.290 0.290 0.295 0.290 0.295 154,000 0.2927 -3.33%
2012-08-10 0 0.300 0.300 0.305 0.300 0.305 212,000 63,640 0.3002 0.300 0.300 0.305 0.300 0.305 212,000 0.3002 -4.76%
2012-08-09 0 0.315 0.305 0.315 0.280 0.325 6,470,000 1,969,360 0.3044 0.315 0.305 0.315 0.280 0.325 6,470,000 0.3044 6.78%
2012-08-08 0 0.295 0.275 0.295 0.250 0.300 106,000 29,190 0.2754 0.295 0.275 0.295 0.250 0.300 106,000 0.2754 0.00%
2012-08-07 0 0.295 0.275 0.295 0.295 0.300 60,000 17,900 0.2983 0.295 0.275 0.295 0.295 0.300 60,000 0.2983 1.72%
2012-08-06 0 0.290 0.275 0.290 0.270 0.300 870,000 251,850 0.2895 0.290 0.275 0.290 0.270 0.300 870,000 0.2895 -3.33%
2012-08-03 0 0.300 0.280 0.310 0.275 0.300 1,036,000 290,440 0.2803 0.300 0.280 0.310 0.275 0.300 1,036,000 0.2803 13.21%
2012-08-02 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2012-08-01 0 0.265 0.255 0.265 0.270 0.270 2,000 540 0.2700 0.265 0.255 0.265 0.270 0.270 2,000 0.2700 -1.85%
2012-07-31 0 0.270 0.250 0.270 0.260 0.275 564,000 149,330 0.2648 0.270 0.250 0.270 0.260 0.275 564,000 0.2648 8.87%
2012-07-30 0 0.248 0.248 0.260 0.248 0.248 2,000 496 0.2480 0.248 0.248 0.260 0.248 0.248 2,000 0.2480 0.81%
2012-07-27 0 0.246 0.246 0.265 0.246 0.270 70,000 17,630 0.2519 0.246 0.246 0.265 0.246 0.270 70,000 0.2519 -1.60%
2012-07-26 0 0.250 0.241 0.260 0.250 0.265 230,000 59,050 0.2567 0.250 0.241 0.260 0.250 0.265 230,000 0.2567 -1.96%
2012-07-25 0 0.255 0.241 0.260 0.240 0.265 680,000 168,970 0.2485 0.255 0.241 0.260 0.240 0.265 680,000 0.2485 6.25%
2012-07-24 0 0.240 0.236 0.240 - - 500 115 0.2300 0.240 0.236 0.240 - - 500 0.2300 -5.88%
2012-07-23 0 0.255 0.235 0.255 0.225 0.270 524,000 126,688 0.2418 0.255 0.235 0.255 0.225 0.270 524,000 0.2418 11.84%
2012-07-20 0 0.228 0.227 0.233 0.226 0.230 208,000 47,670 0.2292 0.228 0.227 0.233 0.226 0.230 208,000 0.2292 -0.87%
2012-07-19 0 0.230 0.228 0.244 0.230 0.240 300,000 71,000 0.2367 0.230 0.228 0.244 0.230 0.240 300,000 0.2367 -6.12%
2012-07-18 0 0.245 0.231 0.245 - - 0 0 - 0.245 0.231 0.245 - - 0 - 0.00%
2012-07-17 0 0.245 0.236 0.245 0.235 0.245 406,100 99,037 0.2439 0.245 0.236 0.245 0.235 0.245 406,100 0.2439 2.08%
2012-07-16 0 0.240 0.226 0.240 0.239 0.240 308,000 73,912 0.2400 0.240 0.226 0.240 0.239 0.240 308,000 0.2400 3.00%
2012-07-13 0 0.233 0.229 0.239 0.231 0.250 70,000 16,624 0.2375 0.233 0.229 0.239 0.231 0.250 70,000 0.2375 -6.43%
2012-07-12 0 0.249 0.240 0.250 - - 0 0 - 0.249 0.240 0.250 - - 0 - 0.00%
2012-07-11 0 0.249 0.241 0.255 - - 0 0 - 0.249 0.241 0.255 - - 0 - 0.00%
2012-07-10 0 0.249 0.229 0.260 0.249 0.270 68,000 17,392 0.2558 0.249 0.229 0.260 0.249 0.270 68,000 0.2558 -4.23%
2012-07-09 0 0.260 0.260 0.265 0.231 0.275 154,000 41,082 0.2668 0.260 0.260 0.265 0.231 0.275 154,000 0.2668 4.00%
2012-07-06 0 0.250 0.246 0.265 - - 0 0 - 0.250 0.246 0.265 - - 0 - 0.00%
2012-07-05 0 0.250 0.250 0.265 0.250 0.275 272,000 70,160 0.2579 0.250 0.250 0.265 0.250 0.275 272,000 0.2579 -3.85%
2012-07-04 0 0.260 0.247 0.260 0.260 0.260 100,000 26,000 0.2600 0.260 0.247 0.260 0.260 0.260 100,000 0.2600 5.69%
2012-07-03 0 0.246 0.246 0.255 0.242 0.255 506,000 124,824 0.2467 0.246 0.246 0.255 0.242 0.255 506,000 0.2467 0.00%
2012-06-29 0 0.246 0.223 0.255 0.246 0.246 70,095 17,242 0.2460 0.246 0.223 0.255 0.246 0.246 70,095 0.2460 0.00%
2012-06-28 0 0.246 0.233 0.255 0.240 0.255 144,000 36,164 0.2511 0.246 0.233 0.255 0.240 0.255 144,000 0.2511 -3.53%
2012-06-27 0 0.255 0.245 0.255 0.225 0.270 374,000 90,610 0.2423 0.255 0.245 0.255 0.225 0.270 374,000 0.2423 7.14%
2012-06-26 0 0.238 0.234 0.238 0.238 0.245 30,000 7,168 0.2389 0.238 0.234 0.238 0.238 0.245 30,000 0.2389 -10.19%
2012-06-25 0 0.265 0.234 0.265 0.230 0.270 142,000 34,098 0.2401 0.265 0.234 0.265 0.230 0.270 142,000 0.2401 1.92%
2012-06-22 0 0.260 0.228 0.260 0.235 0.290 216,000 53,188 0.2462 0.260 0.228 0.260 0.235 0.290 216,000 0.2462 16.59%
2012-06-21 0 0.223 0.221 0.227 0.223 0.290 1,898,000 462,694 0.2438 0.223 0.221 0.227 0.223 0.290 1,898,000 0.2438 -1.76%
2012-06-20 0 0.227 0.227 0.228 0.217 0.230 784,000 172,296 0.2198 0.227 0.227 0.228 0.217 0.230 784,000 0.2198 8.10%
2012-06-19 0 0.210 0.210 0.217 0.205 0.220 296,000 62,080 0.2097 0.210 0.210 0.217 0.205 0.220 296,000 0.2097 0.00%
2012-06-18 0 0.210 0.208 0.214 0.210 0.210 416,000 87,360 0.2100 0.210 0.208 0.214 0.210 0.210 416,000 0.2100 -0.94%
2012-06-15 0 0.212 0.206 0.212 0.210 0.220 250,000 52,802 0.2112 0.212 0.206 0.212 0.210 0.220 250,000 0.2112 0.00%
2012-06-14 0 0.212 0.207 0.212 0.205 0.212 1,200,000 247,390 0.2062 0.212 0.207 0.212 0.205 0.212 1,200,000 0.2062 0.00%
2012-06-13 0 0.212 0.205 0.212 0.202 0.212 964,000 197,460 0.2048 0.212 0.205 0.212 0.202 0.212 964,000 0.2048 0.00%
2012-06-12 0 0.212 0.209 0.214 0.208 0.212 600,000 126,800 0.2113 0.212 0.209 0.214 0.208 0.212 600,000 0.2113 -0.93%
2012-06-11 0 0.214 0.206 0.214 0.205 0.215 612,000 128,944 0.2107 0.214 0.206 0.214 0.205 0.215 612,000 0.2107 1.42%
2012-06-08 0 0.211 0.211 0.213 0.211 0.216 530,000 113,048 0.2133 0.211 0.211 0.213 0.211 0.216 530,000 0.2133 -3.65%
2012-06-07 0 0.219 0.216 0.219 0.215 0.230 3,058,000 674,696 0.2206 0.219 0.216 0.219 0.215 0.230 3,058,000 0.2206 -3.52%
2012-06-06 0 0.227 0.218 0.227 0.225 0.228 414,000 93,758 0.2265 0.227 0.218 0.227 0.225 0.228 414,000 0.2265 0.89%
2012-06-05 0 0.225 0.216 0.225 0.220 0.227 340,000 76,404 0.2247 0.225 0.216 0.225 0.220 0.227 340,000 0.2247 0.45%
2012-06-04 0 0.224 0.220 0.224 0.215 0.236 420,000 94,004 0.2238 0.224 0.220 0.224 0.215 0.236 420,000 0.2238 -5.08%
2012-06-01 0 0.236 0.235 0.239 0.235 0.245 2,172,000 514,466 0.2369 0.236 0.235 0.239 0.235 0.245 2,172,000 0.2369 -2.88%
2012-05-31 0 0.243 0.243 0.247 0.241 0.250 1,552,000 380,796 0.2454 0.243 0.243 0.247 0.241 0.250 1,552,000 0.2454 -2.41%
2012-05-30 0 0.249 0.246 0.250 0.245 0.260 1,496,000 373,790 0.2499 0.249 0.246 0.250 0.245 0.260 1,496,000 0.2499 -2.35%
2012-05-29 0 0.255 0.250 0.255 0.255 0.265 1,582,000 407,120 0.2573 0.255 0.250 0.255 0.255 0.265 1,582,000 0.2573 -1.92%
2012-05-28 0 0.260 0.250 0.260 0.255 0.260 1,332,000 340,320 0.2555 0.260 0.250 0.260 0.255 0.260 1,332,000 0.2555 -1.89%
2012-05-25 0 0.265 0.260 0.265 0.255 0.275 1,392,000 368,840 0.2650 0.265 0.260 0.265 0.255 0.275 1,392,000 0.2650 -5.36%
2012-05-24 0 0.280 0.265 0.280 0.265 0.280 300,000 83,340 0.2778 0.280 0.265 0.280 0.265 0.280 300,000 0.2778 0.00%
2012-05-23 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - -1.75%
2012-05-22 0 0.285 0.270 0.285 0.285 0.285 74,000 21,090 0.2850 0.285 0.270 0.285 0.285 0.285 74,000 0.2850 1.79%
2012-05-21 0 0.280 0.265 0.280 0.270 0.285 480,000 130,960 0.2728 0.280 0.265 0.280 0.270 0.285 480,000 0.2728 3.70%
2012-05-18 0 0.270 0.265 0.270 0.255 0.280 2,614,000 688,030 0.2632 0.270 0.265 0.270 0.255 0.280 2,614,000 0.2632 -5.26%
2012-05-17 0 0.285 0.280 0.285 0.285 0.300 512,000 148,640 0.2903 0.285 0.280 0.285 0.285 0.300 512,000 0.2903 0.00%
2012-05-16 0 0.285 0.285 0.290 0.280 0.300 1,040,000 306,150 0.2944 0.285 0.285 0.290 0.280 0.300 1,040,000 0.2944 -5.00%
2012-05-15 0 0.300 0.295 0.300 0.300 0.300 500,000 150,000 0.3000 0.300 0.295 0.300 0.300 0.300 500,000 0.3000 0.00%
2012-05-14 0 0.300 0.300 0.310 0.290 0.300 2,026,000 606,750 0.2995 0.300 0.300 0.310 0.290 0.300 2,026,000 0.2995 -3.23%
2012-05-11 0 0.310 0.300 0.310 0.310 0.310 40,000 12,400 0.3100 0.310 0.300 0.310 0.310 0.310 40,000 0.3100 0.00%
2012-05-10 0 0.310 0.305 0.315 0.305 0.310 226,000 69,520 0.3076 0.310 0.305 0.315 0.305 0.310 226,000 0.3076 1.64%
2012-05-09 0 0.305 0.305 0.310 0.300 0.315 342,000 104,620 0.3059 0.305 0.305 0.310 0.300 0.315 342,000 0.3059 -3.17%
2012-05-08 0 0.315 0.315 0.320 0.310 0.320 328,000 102,940 0.3138 0.315 0.315 0.320 0.310 0.320 328,000 0.3138 -1.56%
2012-05-07 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2012-05-04 0 0.320 0.320 0.325 0.315 0.320 106,000 33,820 0.3191 0.320 0.320 0.325 0.315 0.320 106,000 0.3191 -3.03%
2012-05-03 0 0.330 0.320 0.330 0.325 0.330 66,000 21,580 0.3270 0.330 0.320 0.330 0.325 0.330 66,000 0.3270 1.54%
2012-05-02 0 0.325 0.325 0.330 0.325 0.325 104,200 33,861 0.3250 0.325 0.325 0.330 0.325 0.325 104,200 0.3250 1.56%
2012-04-30 0 0.320 0.320 0.330 0.320 0.320 244,000 78,080 0.3200 0.320 0.320 0.330 0.320 0.320 244,000 0.3200 0.00%
2012-04-27 0 0.320 0.320 0.335 0.320 0.340 288,000 93,820 0.3258 0.320 0.320 0.335 0.320 0.340 288,000 0.3258 -1.54%
2012-04-26 0 0.325 0.325 0.335 0.325 0.325 178,000 57,850 0.3250 0.325 0.325 0.335 0.325 0.325 178,000 0.3250 -1.52%
2012-04-25 0 0.330 0.330 0.340 0.320 0.335 324,000 106,410 0.3284 0.330 0.330 0.340 0.320 0.335 324,000 0.3284 0.00%
2012-04-24 0 0.330 0.320 0.335 0.315 0.340 1,196,000 384,450 0.3214 0.330 0.320 0.335 0.315 0.340 1,196,000 0.3214 3.13%
2012-04-23 0 0.320 0.315 0.330 0.315 0.320 254,000 81,110 0.3193 0.320 0.315 0.330 0.315 0.320 254,000 0.3193 -1.54%
2012-04-20 0 0.325 0.325 0.340 0.325 0.330 212,000 69,400 0.3274 0.325 0.325 0.340 0.325 0.330 212,000 0.3274 -2.99%
2012-04-19 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2012-04-18 0 0.335 0.320 0.335 0.335 0.335 4,000 1,340 0.3350 0.335 0.320 0.335 0.335 0.335 4,000 0.3350 4.69%
2012-04-17 0 0.320 0.320 0.335 0.320 0.320 190,000 60,800 0.3200 0.320 0.320 0.335 0.320 0.320 190,000 0.3200 -5.88%
2012-04-16 0 0.340 0.320 0.340 0.330 0.340 220,000 72,660 0.3303 0.340 0.320 0.340 0.330 0.340 220,000 0.3303 3.03%
2012-04-13 0 0.330 0.325 0.340 0.325 0.340 1,030,000 340,650 0.3307 0.330 0.325 0.340 0.325 0.340 1,030,000 0.3307 -2.94%
2012-04-12 0 0.340 0.325 0.350 0.340 0.340 52,000 17,700 0.3404 0.340 0.325 0.350 0.340 0.340 52,000 0.3404 0.00%
2012-04-11 0 0.340 0.315 0.340 0.330 0.340 218,000 72,020 0.3304 0.340 0.315 0.340 0.330 0.340 218,000 0.3304 0.00%
2012-04-10 0 0.340 0.315 0.350 0.330 0.350 372,000 124,470 0.3346 0.340 0.315 0.350 0.330 0.350 372,000 0.3346 3.03%
2012-04-05 0 0.330 0.320 0.335 0.280 0.340 2,378,000 773,080 0.3251 0.330 0.320 0.335 0.280 0.340 2,378,000 0.3251 4.76%
2012-04-03 0 0.315 0.315 0.330 0.310 0.310 70,000 21,700 0.3100 0.315 0.315 0.330 0.310 0.310 70,000 0.3100 3.28%
2012-04-02 0 0.305 0.305 0.310 0.305 0.320 250,000 77,000 0.3080 0.305 0.305 0.310 0.305 0.320 250,000 0.3080 -3.17%
2012-03-30 0 0.315 0.300 0.320 0.300 0.315 404,000 121,260 0.3001 0.315 0.300 0.320 0.300 0.315 404,000 0.3001 0.00%
2012-03-29 0 0.315 0.310 0.315 0.310 0.315 1,420,000 446,150 0.3142 0.315 0.310 0.315 0.310 0.315 1,420,000 0.3142 -1.56%
2012-03-28 0 0.320 0.315 0.345 0.320 0.325 356,000 114,700 0.3222 0.320 0.315 0.345 0.320 0.325 356,000 0.3222 -3.03%
2012-03-27 0 0.330 0.325 0.330 0.320 0.330 688,000 226,230 0.3288 0.330 0.325 0.330 0.320 0.330 688,000 0.3288 4.76%
2012-03-26 0 0.315 0.315 0.330 0.300 0.320 746,000 230,810 0.3094 0.315 0.315 0.330 0.300 0.320 746,000 0.3094 -4.55%
2012-03-23 0 0.330 0.315 0.330 0.330 0.330 40,000 13,200 0.3300 0.330 0.315 0.330 0.330 0.330 40,000 0.3300 1.54%
2012-03-22 0 0.325 0.325 0.330 0.325 0.335 754,000 246,880 0.3274 0.325 0.325 0.330 0.325 0.335 754,000 0.3274 -5.80%
2012-03-21 0 0.345 0.345 0.350 0.320 0.360 2,248,000 735,520 0.3272 0.345 0.345 0.350 0.320 0.360 2,248,000 0.3272 -2.82%
2012-03-20 0 0.355 0.340 0.355 0.345 0.355 398,000 137,490 0.3455 0.355 0.340 0.355 0.345 0.355 398,000 0.3455 0.00%
2012-03-19 0 0.355 0.345 0.355 0.350 0.355 90,000 31,540 0.3504 0.355 0.345 0.355 0.350 0.355 90,000 0.3504 0.00%
2012-03-16 0 0.355 0.355 0.370 0.350 0.360 260,000 92,480 0.3557 0.355 0.355 0.370 0.350 0.360 260,000 0.3557 -1.39%
2012-03-15 0 0.360 0.345 0.360 0.340 0.365 588,000 206,600 0.3514 0.360 0.345 0.360 0.340 0.365 588,000 0.3514 0.00%
2012-03-14 0 0.360 0.355 0.360 0.355 0.365 1,238,000 446,930 0.3610 0.360 0.355 0.360 0.355 0.365 1,238,000 0.3610 0.00%
2012-03-13 0 0.360 0.350 0.360 0.360 0.360 430,000 154,800 0.3600 0.360 0.350 0.360 0.360 0.360 430,000 0.3600 0.00%
2012-03-12 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 1.41%
2012-03-09 0 0.355 0.355 0.365 0.355 0.370 760,000 272,870 0.3590 0.355 0.355 0.365 0.355 0.370 760,000 0.3590 2.90%
2012-03-08 0 0.345 0.345 0.355 0.345 0.380 1,102,000 388,300 0.3524 0.345 0.345 0.355 0.345 0.380 1,102,000 0.3524 -5.48%
2012-03-07 0 0.365 0.355 0.365 0.335 0.375 1,270,000 435,690 0.3431 0.365 0.355 0.365 0.335 0.375 1,270,000 0.3431 2.82%
2012-03-06 0 0.355 0.355 0.365 0.355 0.375 216,000 78,640 0.3641 0.355 0.355 0.365 0.355 0.375 216,000 0.3641 -7.79%
2012-03-05 0 0.385 0.375 0.395 0.375 0.385 498,000 188,750 0.3790 0.385 0.375 0.395 0.375 0.385 498,000 0.3790 0.00%
2012-03-02 0 0.385 0.380 0.385 0.365 0.395 2,032,000 761,850 0.3749 0.385 0.380 0.385 0.365 0.395 2,032,000 0.3749 1.32%
2012-03-01 0 0.380 0.380 0.390 0.380 0.390 1,166,000 448,650 0.3848 0.380 0.380 0.390 0.380 0.390 1,166,000 0.3848 -1.30%
2012-02-29 0 0.385 0.375 0.390 0.385 0.395 1,534,000 594,130 0.3873 0.385 0.375 0.390 0.385 0.395 1,534,000 0.3873 -1.28%
2012-02-28 0 0.390 0.390 0.400 0.385 0.410 2,026,000 814,320 0.4019 0.390 0.390 0.400 0.385 0.410 2,026,000 0.4019 -2.50%
2012-02-27 0 0.400 0.385 0.400 0.385 0.405 2,004,000 787,150 0.3928 0.400 0.385 0.400 0.385 0.405 2,004,000 0.3928 3.90%
2012-02-24 0 0.385 0.380 0.385 0.375 0.405 4,108,000 1,603,910 0.3904 0.385 0.380 0.385 0.375 0.405 4,108,000 0.3904 2.67%
2012-02-23 0 0.375 0.375 0.380 0.370 0.380 788,000 298,440 0.3787 0.375 0.375 0.380 0.370 0.380 788,000 0.3787 -1.32%
2012-02-22 0 0.380 0.380 0.385 0.360 0.380 430,000 159,230 0.3703 0.380 0.380 0.385 0.360 0.380 430,000 0.3703 4.11%
2012-02-21 0 0.365 0.360 0.370 0.360 0.370 426,000 155,490 0.3650 0.365 0.360 0.370 0.360 0.370 426,000 0.3650 1.39%
2012-02-20 0 0.360 0.360 0.365 0.360 0.380 3,044,000 1,128,560 0.3707 0.360 0.360 0.365 0.360 0.380 3,044,000 0.3707 0.00%
2012-02-17 0 0.360 0.360 0.370 0.360 0.360 110,000 39,600 0.3600 0.360 0.360 0.370 0.360 0.360 110,000 0.3600 0.00%
2012-02-16 0 0.360 0.360 0.370 0.360 0.365 1,224,000 444,500 0.3632 0.360 0.360 0.370 0.360 0.365 1,224,000 0.3632 -2.70%
2012-02-15 0 0.370 0.365 0.370 0.365 0.380 464,000 172,580 0.3719 0.370 0.365 0.370 0.365 0.380 464,000 0.3719 2.78%
2012-02-14 0 0.360 0.360 0.365 0.355 0.360 396,000 142,280 0.3593 0.360 0.360 0.365 0.355 0.360 396,000 0.3593 0.00%
2012-02-13 0 0.360 0.355 0.360 0.355 0.380 1,686,000 605,570 0.3592 0.360 0.355 0.360 0.355 0.380 1,686,000 0.3592 0.00%
2012-02-10 0 0.360 0.360 0.365 0.355 0.385 1,570,000 585,890 0.3732 0.360 0.360 0.365 0.355 0.385 1,570,000 0.3732 0.00%
2012-02-09 0 0.360 0.360 0.365 0.345 0.360 2,708,000 963,670 0.3559 0.360 0.360 0.365 0.345 0.360 2,708,000 0.3559 4.35%
2012-02-08 0 0.345 0.340 0.350 0.335 0.350 1,588,000 544,220 0.3427 0.345 0.340 0.350 0.335 0.350 1,588,000 0.3427 4.55%
2012-02-07 0 0.330 0.330 0.340 0.320 0.330 350,000 113,450 0.3241 0.330 0.330 0.340 0.320 0.330 350,000 0.3241 0.00%
2012-02-06 0 0.330 0.330 0.340 0.330 0.345 1,660,000 560,050 0.3374 0.330 0.330 0.340 0.330 0.345 1,660,000 0.3374 1.54%
2012-02-03 0 0.325 0.325 0.330 0.325 0.340 684,000 227,820 0.3331 0.325 0.325 0.330 0.325 0.340 684,000 0.3331 -1.52%
2012-02-02 0 0.330 0.330 0.335 0.315 0.335 2,240,000 730,920 0.3263 0.330 0.330 0.335 0.315 0.335 2,240,000 0.3263 4.76%
2012-02-01 0 0.315 0.310 0.320 0.310 0.315 1,718,000 537,250 0.3127 0.315 0.310 0.320 0.310 0.315 1,718,000 0.3127 3.28%
2012-01-31 0 0.305 0.305 0.310 0.305 0.310 602,000 185,110 0.3075 0.305 0.305 0.310 0.305 0.310 602,000 0.3075 0.00%
2012-01-30 0 0.305 0.305 0.310 0.305 0.310 454,000 139,290 0.3068 0.305 0.305 0.310 0.305 0.310 454,000 0.3068 -3.17%
2012-01-27 0 0.315 0.315 0.320 0.315 0.330 686,000 220,500 0.3214 0.315 0.315 0.320 0.315 0.330 686,000 0.3214 0.00%
2012-01-26 0 0.315 0.305 0.315 0.305 0.320 1,012,000 312,540 0.3088 0.315 0.305 0.315 0.305 0.320 1,012,000 0.3088 1.61%
2012-01-20 0 0.310 0.310 0.315 0.295 0.310 1,562,000 469,620 0.3007 0.310 0.310 0.315 0.295 0.310 1,562,000 0.3007 5.08%
2012-01-19 0 0.295 0.290 0.305 0.290 0.305 1,824,000 540,800 0.2965 0.295 0.290 0.305 0.290 0.305 1,824,000 0.2965 0.00%
2012-01-18 0 0.295 0.290 0.305 0.295 0.300 720,000 212,650 0.2953 0.295 0.290 0.305 0.295 0.300 720,000 0.2953 -1.67%
2012-01-17 0 0.300 0.295 0.300 0.295 0.300 420,000 125,000 0.2976 0.300 0.295 0.300 0.295 0.300 420,000 0.2976 1.69%
2012-01-16 0 0.295 0.290 0.295 0.295 0.295 576,000 169,920 0.2950 0.295 0.290 0.295 0.295 0.295 576,000 0.2950 -1.67%
2012-01-13 0 0.300 0.295 0.305 0.295 0.305 716,000 213,130 0.2977 0.300 0.295 0.305 0.295 0.305 716,000 0.2977 -1.64%
2012-01-12 0 0.305 0.290 0.305 0.295 0.305 888,000 263,340 0.2966 0.305 0.290 0.305 0.295 0.305 888,000 0.2966 3.39%
2012-01-11 0 0.295 0.290 0.295 0.290 0.300 406,000 118,810 0.2926 0.295 0.290 0.295 0.290 0.300 406,000 0.2926 -1.67%
2012-01-10 0 0.300 0.290 0.300 0.290 0.310 14,000 4,140 0.2957 0.300 0.290 0.300 0.290 0.310 14,000 0.2957 3.45%
2012-01-09 0 0.290 0.290 0.300 0.290 0.290 160,000 46,400 0.2900 0.290 0.290 0.300 0.290 0.290 160,000 0.2900 -3.33%
2012-01-06 0 0.300 0.285 0.310 - - 0 0 - 0.300 0.285 0.310 - - 0 - 0.00%
2012-01-05 0 0.300 0.295 0.300 0.295 0.300 102,000 30,340 0.2975 0.300 0.295 0.300 0.295 0.300 102,000 0.2975 3.45%
2012-01-04 0 0.290 0.290 0.305 0.290 0.300 848,000 251,280 0.2963 0.290 0.290 0.305 0.290 0.300 848,000 0.2963 -3.33%
2012-01-03 0 0.300 0.295 0.315 0.300 0.300 52,000 15,600 0.3000 0.300 0.295 0.315 0.300 0.300 52,000 0.3000 0.00%
2011-12-30 0 0.300 0.295 0.310 0.290 0.300 722,000 216,000 0.2992 0.300 0.295 0.310 0.290 0.300 722,000 0.2992 0.00%
2011-12-29 0 0.300 0.300 0.310 0.290 0.305 82,000 24,440 0.2980 0.300 0.300 0.310 0.290 0.305 82,000 0.2980 -3.23%
2011-12-28 0 0.310 0.280 0.315 - - 0 0 - 0.310 0.280 0.315 - - 0 - 0.00%
2011-12-23 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 0.310 0.310 0.310 100,000 0.3100 3.33%
2011-12-22 0 0.300 0.295 0.305 - - 0 0 - 0.300 0.295 0.305 - - 0 - 0.00%
2011-12-21 0 0.300 0.300 0.305 0.300 0.325 1,374,000 422,890 0.3078 0.300 0.300 0.305 0.300 0.325 1,374,000 0.3078 -3.23%
2011-12-20 0 0.310 0.300 0.310 0.290 0.310 374,000 112,050 0.2996 0.310 0.300 0.310 0.290 0.310 374,000 0.2996 -1.59%
2011-12-19 0 0.315 0.300 0.315 0.320 0.320 2,000 640 0.3200 0.315 0.300 0.315 0.320 0.320 2,000 0.3200 -1.56%
2011-12-16 0 0.320 0.320 0.325 0.300 0.310 56,000 17,000 0.3036 0.320 0.320 0.325 0.300 0.310 56,000 0.3036 1.59%
2011-12-15 0 0.315 0.315 0.320 0.300 0.310 478,000 144,930 0.3032 0.315 0.315 0.320 0.300 0.310 478,000 0.3032 -1.56%
2011-12-14 0 0.320 0.310 0.320 0.320 0.320 6,000 1,920 0.3200 0.320 0.310 0.320 0.320 0.320 6,000 0.3200 -1.54%
2011-12-13 0 0.325 0.310 0.325 0.330 0.330 2,000 660 0.3300 0.325 0.310 0.325 0.330 0.330 2,000 0.3300 4.84%
2011-12-12 0 0.310 0.310 0.320 0.310 0.320 362,000 113,940 0.3148 0.310 0.310 0.320 0.310 0.320 362,000 0.3148 -1.59%
2011-12-09 0 0.315 0.310 0.325 0.315 0.315 102,000 32,130 0.3150 0.315 0.310 0.325 0.315 0.315 102,000 0.3150 0.00%
2011-12-08 0 0.315 0.315 0.335 0.315 0.325 30,000 9,560 0.3187 0.315 0.315 0.335 0.315 0.325 30,000 0.3187 -3.08%
2011-12-07 0 0.325 0.320 0.330 0.325 0.325 1,040,000 338,000 0.3250 0.325 0.320 0.330 0.325 0.325 1,040,000 0.3250 0.00%
2011-12-06 0 0.325 0.310 0.325 0.300 0.330 960,000 307,590 0.3204 0.325 0.310 0.325 0.300 0.330 960,000 0.3204 -1.52%
2011-12-05 0 0.330 0.320 0.330 0.315 0.330 102,000 33,630 0.3297 0.330 0.320 0.330 0.315 0.330 102,000 0.3297 3.13%
2011-12-02 0 0.320 0.315 0.325 0.315 0.320 650,000 207,500 0.3192 0.320 0.315 0.325 0.315 0.320 650,000 0.3192 -1.54%
2011-12-01 0 0.325 0.315 0.325 0.315 0.330 1,828,000 593,750 0.3248 0.325 0.315 0.325 0.315 0.330 1,828,000 0.3248 4.84%
2011-11-30 0 0.310 0.310 0.315 0.310 0.315 192,000 59,770 0.3113 0.310 0.310 0.315 0.310 0.315 192,000 0.3113 -3.12%
2011-11-29 0 0.320 0.310 0.320 0.310 0.320 1,250,000 396,730 0.3174 0.320 0.310 0.320 0.310 0.320 1,250,000 0.3174 0.00%
2011-11-28 0 0.320 0.310 0.320 0.310 0.320 338,000 106,900 0.3163 0.320 0.310 0.320 0.310 0.320 338,000 0.3163 1.59%
2011-11-25 0 0.315 0.310 0.325 0.315 0.330 320,000 102,310 0.3197 0.315 0.310 0.325 0.315 0.330 320,000 0.3197 -3.08%
2011-11-24 0 0.325 0.315 0.325 0.305 0.325 1,380,000 430,180 0.3117 0.325 0.315 0.325 0.305 0.325 1,380,000 0.3117 1.56%
2011-11-23 0 0.320 0.310 0.320 0.320 0.320 224,000 71,680 0.3200 0.320 0.310 0.320 0.320 0.320 224,000 0.3200 3.23%
2011-11-22 0 0.310 0.310 0.320 0.310 0.320 912,000 286,140 0.3138 0.310 0.310 0.320 0.310 0.320 912,000 0.3138 -4.62%
2011-11-21 0 0.325 0.315 0.325 0.310 0.325 640,000 201,860 0.3154 0.325 0.315 0.325 0.310 0.325 640,000 0.3154 0.00%
2011-11-18 0 0.325 0.325 0.330 0.305 0.340 1,258,000 405,910 0.3227 0.325 0.325 0.330 0.305 0.340 1,258,000 0.3227 -4.41%
2011-11-17 0 0.340 0.325 0.340 0.340 0.345 188,000 64,000 0.3404 0.340 0.325 0.340 0.340 0.345 188,000 0.3404 -1.45%
2011-11-16 0 0.345 0.325 0.345 0.340 0.350 150,000 51,400 0.3427 0.345 0.325 0.345 0.340 0.350 150,000 0.3427 1.47%
2011-11-15 0 0.340 0.330 0.340 0.330 0.340 726,000 242,740 0.3344 0.340 0.330 0.340 0.330 0.340 726,000 0.3344 1.49%
2011-11-14 0 0.335 0.330 0.340 0.330 0.355 732,000 248,300 0.3392 0.335 0.330 0.340 0.330 0.355 732,000 0.3392 1.52%
2011-11-11 0 0.330 0.330 0.345 0.325 0.350 2,150,000 725,470 0.3374 0.330 0.330 0.345 0.325 0.350 2,150,000 0.3374 4.76%
2011-11-10 0 0.315 0.315 0.320 0.315 0.345 1,628,000 526,480 0.3234 0.315 0.315 0.320 0.315 0.345 1,628,000 0.3234 -10.00%
2011-11-09 0 0.350 0.350 0.355 0.330 0.355 4,240,000 1,472,180 0.3472 0.350 0.350 0.355 0.330 0.355 4,240,000 0.3472 4.48%
2011-11-08 0 0.335 0.325 0.335 0.325 0.335 364,000 118,600 0.3258 0.335 0.325 0.335 0.325 0.335 364,000 0.3258 0.00%
2011-11-07 0 0.335 0.335 0.340 0.325 0.340 216,000 70,550 0.3266 0.335 0.335 0.340 0.325 0.340 216,000 0.3266 -1.47%
2011-11-04 0 0.340 0.325 0.340 0.325 0.340 152,000 51,170 0.3366 0.340 0.325 0.340 0.325 0.340 152,000 0.3366 0.00%
2011-11-03 0 0.340 0.330 0.340 0.325 0.340 348,000 113,820 0.3271 0.340 0.330 0.340 0.325 0.340 348,000 0.3271 0.00%
2011-11-02 0 0.340 0.325 0.340 0.310 0.340 748,000 239,160 0.3197 0.340 0.325 0.340 0.310 0.340 748,000 0.3197 1.49%
2011-11-01 0 0.335 0.330 0.335 0.325 0.335 260,000 85,900 0.3304 0.335 0.330 0.335 0.325 0.335 260,000 0.3304 -2.90%
2011-10-31 0 0.345 0.340 0.345 0.340 0.345 420,000 142,900 0.3402 0.345 0.340 0.345 0.340 0.345 420,000 0.3402 -1.43%
2011-10-28 0 0.350 0.345 0.350 0.350 0.365 1,780,000 626,200 0.3518 0.350 0.345 0.350 0.350 0.365 1,780,000 0.3518 0.00%
2011-10-27 0 0.350 0.340 0.350 0.325 0.350 640,000 218,270 0.3410 0.350 0.340 0.350 0.325 0.350 640,000 0.3410 0.00%
2011-10-26 0 0.350 0.335 0.350 0.330 0.350 698,000 233,160 0.3340 0.350 0.335 0.350 0.330 0.350 698,000 0.3340 1.45%
2011-10-25 0 0.345 0.335 0.345 0.320 0.360 730,000 249,780 0.3422 0.345 0.335 0.345 0.320 0.360 730,000 0.3422 1.47%
2011-10-24 0 0.340 0.335 0.345 0.320 0.350 1,426,000 484,650 0.3399 0.340 0.335 0.345 0.320 0.350 1,426,000 0.3399 3.03%
2011-10-21 0 0.330 0.305 0.330 0.330 0.330 240,000 79,200 0.3300 0.330 0.305 0.330 0.330 0.330 240,000 0.3300 3.13%
2011-10-20 0 0.320 0.320 0.325 0.310 0.320 264,000 82,320 0.3118 0.320 0.320 0.325 0.310 0.320 264,000 0.3118 -3.03%
2011-10-19 0 0.330 0.315 0.330 0.335 0.340 302,000 101,180 0.3350 0.330 0.315 0.330 0.335 0.340 302,000 0.3350 3.13%
2011-10-18 0 0.320 0.310 0.320 0.305 0.320 924,000 290,280 0.3142 0.320 0.310 0.320 0.305 0.320 924,000 0.3142 -5.88%
2011-10-17 0 0.340 0.340 0.350 0.310 0.340 1,702,000 568,250 0.3339 0.340 0.340 0.350 0.310 0.340 1,702,000 0.3339 3.03%
2011-10-14 0 0.330 0.325 0.330 0.305 0.330 693,581 217,944 0.3142 0.330 0.325 0.330 0.305 0.330 693,581 0.3142 0.00%
2011-10-13 0 0.330 0.320 0.330 0.300 0.335 1,459,581 473,921 0.3247 0.330 0.320 0.330 0.300 0.335 1,459,581 0.3247 4.76%
2011-10-12 0 0.315 0.310 0.320 0.310 0.320 414,000 130,290 0.3147 0.315 0.310 0.320 0.310 0.320 414,000 0.3147 -1.56%
2011-10-11 0 0.320 0.320 0.325 0.310 0.330 1,232,000 392,670 0.3187 0.320 0.320 0.325 0.310 0.330 1,232,000 0.3187 6.67%
2011-10-10 0 0.300 0.275 0.300 0.300 0.300 270,000 81,000 0.3000 0.300 0.275 0.300 0.300 0.300 270,000 0.3000 0.00%
2011-10-07 0 0.300 0.300 0.320 0.300 0.330 574,000 181,370 0.3160 0.300 0.300 0.320 0.300 0.330 574,000 0.3160 0.00%
2011-10-06 0 0.300 0.290 0.300 0.280 0.300 1,460,000 434,310 0.2975 0.300 0.290 0.300 0.280 0.300 1,460,000 0.2975 9.09%
2011-10-04 0 0.275 0.275 0.285 0.265 0.295 1,746,000 497,310 0.2848 0.275 0.275 0.285 0.265 0.295 1,746,000 0.2848 0.00%
2011-10-03 0 0.275 0.275 0.290 0.275 0.310 1,454,000 408,760 0.2811 0.275 0.275 0.290 0.275 0.310 1,454,000 0.2811 -15.38%
2011-09-30 0 0.325 0.315 0.325 0.310 0.325 584,000 182,230 0.3120 0.325 0.315 0.325 0.310 0.325 584,000 0.3120 -1.52%
2011-09-28 0 0.330 0.305 0.330 0.305 0.330 210,000 66,160 0.3150 0.330 0.305 0.330 0.305 0.330 210,000 0.3150 3.13%
2011-09-27 0 0.320 0.320 0.325 0.300 0.325 888,000 279,780 0.3151 0.320 0.320 0.325 0.300 0.325 888,000 0.3151 3.23%
2011-09-26 0 0.310 0.295 0.310 0.300 0.330 5,298,000 1,625,180 0.3068 0.310 0.295 0.310 0.300 0.330 5,298,000 0.3068 -11.43%
2011-09-23 0 0.350 0.345 0.350 0.325 0.350 5,136,000 1,721,160 0.3351 0.350 0.345 0.350 0.325 0.350 5,136,000 0.3351 1.45%
2011-09-22 0 0.345 0.340 0.350 0.340 0.355 1,668,000 574,300 0.3443 0.345 0.340 0.350 0.340 0.355 1,668,000 0.3443 -4.17%
2011-09-21 0 0.360 0.360 0.380 0.355 0.365 1,520,000 546,930 0.3598 0.360 0.360 0.380 0.355 0.365 1,520,000 0.3598 -1.37%
2011-09-20 0 0.365 0.365 0.390 0.365 0.400 310,000 121,650 0.3924 0.365 0.365 0.390 0.365 0.400 310,000 0.3924 -3.95%
2011-09-19 0 0.380 0.370 0.380 0.360 0.390 1,864,000 701,100 0.3761 0.380 0.370 0.380 0.360 0.390 1,864,000 0.3761 2.70%
2011-09-16 0 0.370 0.370 0.380 0.345 0.385 1,236,000 465,400 0.3765 0.370 0.370 0.380 0.345 0.385 1,236,000 0.3765 -2.63%
2011-09-15 0 0.380 0.380 0.385 0.370 0.390 8,200,000 3,077,140 0.3753 0.380 0.380 0.385 0.370 0.390 8,200,000 0.3753 10.14%
2011-09-14 0 0.345 0.345 0.365 0.340 0.370 1,158,000 407,270 0.3517 0.345 0.345 0.365 0.340 0.370 1,158,000 0.3517 1.47%
2011-09-12 0 0.340 0.340 0.360 0.340 0.365 1,408,000 501,490 0.3562 0.340 0.340 0.360 0.340 0.365 1,408,000 0.3562 -6.85%
2011-09-09 0 0.365 0.350 0.365 0.350 0.365 12,000 4,200 0.3500 0.365 0.350 0.365 0.350 0.365 12,000 0.3500 0.00%
2011-09-08 0 0.365 0.360 0.365 0.360 0.380 674,000 245,020 0.3635 0.365 0.360 0.365 0.360 0.380 674,000 0.3635 1.39%
2011-09-07 0 0.360 0.345 0.360 0.345 0.360 684,000 239,130 0.3496 0.360 0.345 0.360 0.345 0.360 684,000 0.3496 0.00%
2011-09-06 0 0.360 0.345 0.360 0.350 0.360 512,000 181,370 0.3542 0.360 0.345 0.360 0.350 0.360 512,000 0.3542 0.00%
2011-09-05 0 0.360 0.345 0.360 0.345 0.360 158,000 55,040 0.3484 0.360 0.345 0.360 0.345 0.360 158,000 0.3484 2.86%
2011-09-02 0 0.350 0.350 0.360 0.350 0.355 120,000 42,180 0.3515 0.350 0.350 0.360 0.350 0.355 120,000 0.3515 0.00%
2011-09-01 0 0.350 0.350 0.360 0.350 0.375 608,000 216,430 0.3560 0.350 0.350 0.360 0.350 0.375 608,000 0.3560 -5.41%
2011-08-31 0 0.370 0.360 0.370 0.360 0.370 110,000 40,190 0.3654 0.370 0.360 0.370 0.360 0.370 110,000 0.3654 0.00%
2011-08-30 0 0.370 0.355 0.370 0.355 0.370 984,000 354,860 0.3606 0.370 0.355 0.370 0.355 0.370 984,000 0.3606 2.78%
2011-08-29 0 0.360 0.340 0.365 0.340 0.360 140,000 50,080 0.3577 0.360 0.340 0.365 0.340 0.360 140,000 0.3577 4.35%
2011-08-26 0 0.345 0.345 0.355 0.345 0.350 1,686,000 588,050 0.3488 0.345 0.345 0.355 0.345 0.350 1,686,000 0.3488 -4.17%
2011-08-25 0 0.360 0.360 0.365 0.355 0.370 522,000 186,140 0.3566 0.360 0.360 0.365 0.355 0.370 522,000 0.3566 -2.70%
2011-08-24 0 0.370 0.370 0.385 0.370 0.395 290,000 110,750 0.3819 0.370 0.370 0.385 0.370 0.395 290,000 0.3819 -2.63%
2011-08-23 0 0.380 0.360 0.380 0.360 0.380 256,000 94,170 0.3679 0.380 0.360 0.380 0.360 0.380 256,000 0.3679 2.70%
2011-08-22 0 0.370 0.355 0.370 0.345 0.370 2,394,000 859,950 0.3592 0.370 0.355 0.370 0.345 0.370 2,394,000 0.3592 1.37%
2011-08-19 0 0.365 0.365 0.370 0.340 0.370 2,806,000 1,001,550 0.3569 0.365 0.365 0.370 0.340 0.370 2,806,000 0.3569 0.00%
2011-08-18 0 0.365 0.365 0.375 0.360 0.410 100,000 38,220 0.3822 0.365 0.365 0.375 0.360 0.410 100,000 0.3822 -3.95%
2011-08-17 0 0.380 0.365 0.380 0.360 0.390 650,000 242,910 0.3737 0.380 0.365 0.380 0.360 0.390 650,000 0.3737 5.56%
2011-08-16 0 0.360 0.360 0.380 0.360 0.380 410,000 153,510 0.3744 0.360 0.360 0.380 0.360 0.380 410,000 0.3744 -1.37%
2011-08-15 0 0.365 0.365 0.370 0.350 0.370 1,536,000 564,320 0.3674 0.365 0.365 0.370 0.350 0.370 1,536,000 0.3674 -1.35%
2011-08-12 0 0.370 0.370 0.390 0.360 0.395 1,280,000 487,620 0.3810 0.370 0.370 0.390 0.360 0.395 1,280,000 0.3810 2.78%
2011-08-11 0 0.360 0.355 0.360 0.350 0.370 1,298,000 468,750 0.3611 0.360 0.355 0.360 0.350 0.370 1,298,000 0.3611 -2.70%
2011-08-10 0 0.370 0.370 0.380 0.370 0.410 1,414,000 544,460 0.3850 0.370 0.370 0.380 0.370 0.410 1,414,000 0.3850 -1.33%
2011-08-09 0 0.375 0.360 0.375 0.330 0.375 4,390,000 1,583,440 0.3607 0.375 0.360 0.375 0.330 0.375 4,390,000 0.3607 -5.06%
2011-08-08 0 0.395 0.385 0.400 0.360 0.410 1,854,000 733,810 0.3958 0.395 0.385 0.400 0.360 0.410 1,854,000 0.3958 -7.06%
2011-08-05 0 0.425 0.415 0.425 0.390 0.440 1,298,000 546,990 0.4214 0.425 0.415 0.425 0.390 0.440 1,298,000 0.4214 -5.56%
2011-08-04 0 0.450 0.450 0.455 0.450 0.460 684,000 308,320 0.4508 0.450 0.450 0.455 0.450 0.460 684,000 0.4508 -2.17%
2011-08-03 0 0.460 0.440 0.460 0.455 0.460 310,000 141,090 0.4551 0.460 0.440 0.460 0.455 0.460 310,000 0.4551 2.22%
2011-08-02 0 0.450 0.450 0.460 0.450 0.460 444,000 200,550 0.4517 0.450 0.450 0.460 0.450 0.460 444,000 0.4517 -2.17%
2011-08-01 0 0.460 0.450 0.460 0.450 0.465 298,000 136,470 0.4580 0.460 0.450 0.460 0.450 0.465 298,000 0.4580 2.22%
2011-07-29 0 0.450 0.450 0.455 0.440 0.450 748,000 335,920 0.4491 0.450 0.450 0.455 0.440 0.450 748,000 0.4491 0.00%
2011-07-28 0 0.450 0.450 0.460 0.450 0.460 350,000 158,800 0.4537 0.450 0.450 0.460 0.450 0.460 350,000 0.4537 -4.26%
2011-07-27 0 0.470 0.465 0.470 0.460 0.470 422,000 195,350 0.4629 0.470 0.465 0.470 0.460 0.470 422,000 0.4629 2.17%
2011-07-26 0 0.460 0.450 0.465 0.435 0.465 598,000 269,030 0.4499 0.460 0.450 0.465 0.435 0.465 598,000 0.4499 2.22%
2011-07-25 0 0.450 0.445 0.455 0.450 0.460 320,000 145,210 0.4538 0.450 0.445 0.455 0.450 0.460 320,000 0.4538 -2.17%
2011-07-22 0 0.460 0.460 0.465 0.450 0.465 918,000 416,460 0.4537 0.460 0.460 0.465 0.450 0.465 918,000 0.4537 6.98%
2011-07-21 0 0.430 0.430 0.450 0.430 0.455 758,000 342,510 0.4519 0.430 0.430 0.450 0.430 0.455 758,000 0.4519 -7.53%
2011-07-20 0 0.465 0.455 0.465 0.455 0.465 340,000 154,300 0.4538 0.465 0.455 0.465 0.455 0.465 340,000 0.4538 3.33%
2011-07-19 0 0.450 0.445 0.450 0.440 0.470 3,444,000 1,570,530 0.4560 0.450 0.445 0.450 0.440 0.470 3,444,000 0.4560 -4.26%
2011-07-18 0 0.470 0.470 0.475 0.465 0.470 696,000 327,110 0.4700 0.470 0.470 0.475 0.465 0.470 696,000 0.4700 -1.05%
2011-07-15 0 0.475 0.475 0.480 0.465 0.475 1,038,000 491,730 0.4737 0.475 0.475 0.480 0.465 0.475 1,038,000 0.4737 2.15%
2011-07-14 0 0.465 0.465 0.475 0.465 0.470 260,000 121,020 0.4655 0.465 0.465 0.475 0.465 0.470 260,000 0.4655 -1.06%
2011-07-13 0 0.470 0.465 0.470 0.445 0.475 378,000 177,470 0.4695 0.470 0.465 0.470 0.445 0.475 378,000 0.4695 2.17%
2011-07-12 0 0.460 0.460 0.470 0.460 0.475 1,878,000 881,550 0.4694 0.460 0.460 0.470 0.460 0.475 1,878,000 0.4694 -6.12%
2011-07-11 0 0.490 0.475 0.490 0.470 0.495 560,000 270,510 0.4831 0.490 0.475 0.490 0.470 0.495 560,000 0.4831 -1.01%
2011-07-08 0 0.495 0.495 0.500 0.485 0.495 876,000 427,660 0.4882 0.495 0.495 0.500 0.485 0.495 876,000 0.4882 2.06%
2011-07-07 0 0.485 0.485 0.490 0.480 0.490 660,000 319,240 0.4837 0.485 0.485 0.490 0.480 0.490 660,000 0.4837 2.11%
2011-07-06 0 0.475 0.475 0.485 0.475 0.490 490,000 237,330 0.4843 0.475 0.475 0.485 0.475 0.490 490,000 0.4843 -3.06%
2011-07-05 0 0.490 0.470 0.490 0.465 0.500 1,474,000 702,380 0.4765 0.490 0.470 0.490 0.465 0.500 1,474,000 0.4765 6.52%
2011-07-04 0 0.460 0.460 0.470 0.460 0.470 1,140,000 527,690 0.4629 0.460 0.460 0.470 0.460 0.470 1,140,000 0.4629 2.22%
2011-06-30 0 0.450 0.445 0.450 0.440 0.455 308,000 137,700 0.4471 0.450 0.445 0.450 0.440 0.455 308,000 0.4471 0.00%
2011-06-29 0 0.450 0.440 0.455 0.440 0.460 852,000 384,410 0.4512 0.450 0.440 0.455 0.440 0.460 852,000 0.4512 -1.10%
2011-06-28 0 0.455 0.440 0.460 0.440 0.460 1,198,000 539,050 0.4500 0.455 0.440 0.460 0.440 0.460 1,198,000 0.4500 4.60%
2011-06-27 0 0.435 0.430 0.435 0.435 0.450 766,000 335,550 0.4381 0.435 0.430 0.435 0.435 0.450 766,000 0.4381 -1.14%
2011-06-24 0 0.440 0.440 0.450 0.430 0.450 696,000 304,120 0.4370 0.440 0.440 0.450 0.430 0.450 696,000 0.4370 1.15%
2011-06-23 0 0.435 0.435 0.460 0.430 0.445 1,402,000 615,370 0.4389 0.435 0.435 0.460 0.430 0.445 1,402,000 0.4389 0.00%
2011-06-22 0 0.435 0.430 0.435 0.425 0.435 1,140,000 488,170 0.4282 0.435 0.430 0.435 0.425 0.435 1,140,000 0.4282 0.00%
2011-06-21 0 0.435 0.430 0.440 0.425 0.450 3,556,000 1,545,360 0.4346 0.435 0.430 0.440 0.425 0.450 3,556,000 0.4346 -2.25%
2011-06-20 0 0.445 0.430 0.450 0.430 0.475 1,220,000 549,100 0.4501 0.445 0.430 0.450 0.430 0.475 1,220,000 0.4501 -4.30%
2011-06-17 0 0.465 0.465 0.475 0.460 0.485 1,204,000 565,460 0.4697 0.465 0.465 0.475 0.460 0.485 1,204,000 0.4697 -3.12%
2011-06-16 0 0.480 0.475 0.485 0.475 0.485 740,000 354,520 0.4791 0.480 0.475 0.485 0.475 0.485 740,000 0.4791 -1.03%
2011-06-15 0 0.485 0.485 0.490 0.485 0.495 1,012,000 494,670 0.4888 0.485 0.485 0.490 0.485 0.495 1,012,000 0.4888 -1.02%
2011-06-14 0 0.490 0.490 0.495 0.475 0.510 1,302,000 644,250 0.4948 0.490 0.490 0.495 0.475 0.510 1,302,000 0.4948 -1.01%
2011-06-13 0 0.495 0.495 0.500 0.475 0.490 88,000 42,830 0.4867 0.495 0.495 0.500 0.475 0.490 88,000 0.4867 0.00%
2011-06-10 0 0.495 0.495 0.500 0.490 0.490 250,000 122,500 0.4900 0.495 0.495 0.500 0.490 0.490 250,000 0.4900 -1.00%
2011-06-09 0 0.500 0.495 0.500 0.495 0.520 3,026,000 1,518,220 0.5017 0.500 0.495 0.500 0.495 0.520 3,026,000 0.5017 1.01%
2011-06-08 0 0.495 0.495 0.500 0.495 0.510 584,000 291,610 0.4993 0.495 0.495 0.500 0.495 0.510 584,000 0.4993 -2.94%
2011-06-07 0 0.510 0.495 0.510 0.495 0.510 680,000 337,660 0.4966 0.510 0.495 0.510 0.495 0.510 680,000 0.4966 3.03%
2011-06-03 0 0.495 0.490 0.500 0.490 0.500 808,000 397,020 0.4914 0.495 0.490 0.500 0.490 0.500 808,000 0.4914 -1.00%
2011-06-02 0 0.500 0.495 0.510 0.490 0.500 874,000 436,980 0.5000 0.500 0.495 0.510 0.490 0.500 874,000 0.5000 -1.96%
2011-06-01 0 0.510 0.510 0.520 0.500 0.510 794,000 402,900 0.5074 0.510 0.510 0.520 0.500 0.510 794,000 0.5074 -1.92%
2011-05-31 0 0.520 0.510 0.520 0.500 0.520 1,020,000 518,760 0.5086 0.520 0.510 0.520 0.500 0.520 1,020,000 0.5086 4.00%
2011-05-30 0 0.500 0.500 0.520 0.500 0.520 460,000 231,340 0.5029 0.500 0.500 0.520 0.500 0.520 460,000 0.5029 -1.96%
2011-05-27 0 0.510 0.510 0.520 0.500 0.530 972,000 497,920 0.5123 0.510 0.510 0.520 0.500 0.530 972,000 0.5123 2.00%
2011-05-26 0 0.500 0.495 0.500 0.470 0.510 2,698,000 1,345,460 0.4987 0.500 0.495 0.500 0.470 0.510 2,698,000 0.4987 2.04%
2011-05-25 0 0.490 0.490 0.495 0.485 0.510 4,314,000 2,125,520 0.4927 0.490 0.490 0.495 0.485 0.510 4,314,000 0.4927 -3.92%
2011-05-24 0 0.510 0.500 0.510 0.500 0.520 2,914,000 1,478,500 0.5074 0.510 0.500 0.510 0.500 0.520 2,914,000 0.5074 -1.92%
2011-05-23 0 0.520 0.510 0.520 0.510 0.530 1,466,000 759,260 0.5179 0.520 0.510 0.520 0.510 0.530 1,466,000 0.5179 0.00%
2011-05-20 0 0.520 0.510 0.520 0.510 0.560 12,220,000 6,395,880 0.5234 0.520 0.510 0.520 0.510 0.560 12,220,000 0.5234 -5.45%
2011-05-19 0 0.550 0.550 0.560 0.520 0.620 26,794,000 14,902,960 0.5562 0.550 0.550 0.560 0.520 0.620 26,794,000 0.5562 -16.67%
2011-05-18 0 0.660 0.660 0.670 0.640 0.670 6,422,000 4,176,680 0.6504 0.660 0.660 0.670 0.640 0.670 6,422,000 0.6504 -2.94%
2011-05-17 0 0.680 0.660 0.680 0.660 0.680 4,184,000 2,791,360 0.6672 0.680 0.660 0.680 0.660 0.680 4,184,000 0.6672 -1.45%
2011-05-16 0 0.690 0.680 0.690 0.660 0.690 4,710,000 3,198,640 0.6791 0.690 0.680 0.690 0.660 0.690 4,710,000 0.6791 0.00%
2011-05-13 0 0.690 0.670 0.690 0.680 0.700 5,376,000 3,673,980 0.6834 0.690 0.670 0.690 0.680 0.700 5,376,000 0.6834 0.00%
2011-05-12 0 0.690 0.680 0.690 0.680 0.720 8,722,000 6,111,600 0.7007 0.690 0.680 0.690 0.680 0.720 8,722,000 0.7007 -4.17%
2011-05-11 0 0.720 0.710 0.720 0.690 0.740 19,922,000 14,352,800 0.7204 0.720 0.710 0.720 0.690 0.740 19,922,000 0.7204 0.00%
2011-05-09 0 0.720 0.720 0.730 0.660 0.730 14,062,000 9,861,880 0.7013 0.720 0.720 0.730 0.660 0.730 14,062,000 0.7013 7.46%
2011-05-06 0 0.670 0.660 0.670 0.660 0.680 4,316,000 2,889,440 0.6695 0.670 0.660 0.670 0.660 0.680 4,316,000 0.6695 -1.47%
2011-05-05 0 0.680 0.680 0.690 0.680 0.710 7,290,000 5,110,540 0.7010 0.680 0.680 0.690 0.680 0.710 7,290,000 0.7010 -4.23%
2011-05-04 0 0.710 0.700 0.710 0.650 0.730 26,084,000 18,110,160 0.6943 0.710 0.700 0.710 0.650 0.730 26,084,000 0.6943 2.90%
2011-05-03 0 0.690 0.680 0.690 0.600 0.700 52,354,000 34,863,280 0.6659 0.690 0.680 0.690 0.600 0.700 52,354,000 0.6659 13.11%
2011-04-29 0 0.610 0.600 0.610 0.590 0.610 1,804,000 1,081,860 0.5997 0.610 0.600 0.610 0.590 0.610 1,804,000 0.5997 0.00%
2011-04-28 0 0.610 0.600 0.610 0.590 0.620 6,544,000 3,963,860 0.6057 0.610 0.600 0.610 0.590 0.620 6,544,000 0.6057 1.67%
2011-04-27 0 0.600 0.590 0.600 0.590 0.610 4,114,000 2,458,600 0.5976 0.600 0.590 0.600 0.590 0.610 4,114,000 0.5976 0.00%
2011-04-26 0 0.600 0.590 0.600 0.580 0.610 4,202,000 2,495,100 0.5938 0.600 0.590 0.600 0.580 0.610 4,202,000 0.5938 0.00%
2011-04-21 0 0.600 0.600 0.610 0.600 0.620 3,676,000 2,247,040 0.6113 0.600 0.600 0.610 0.600 0.620 3,676,000 0.6113 -1.64%
2011-04-20 0 0.610 0.600 0.610 0.600 0.620 4,834,000 2,944,540 0.6091 0.610 0.600 0.610 0.600 0.620 4,834,000 0.6091 0.00%
2011-04-19 0 0.610 0.600 0.610 0.600 0.620 7,308,000 4,433,940 0.6067 0.610 0.600 0.610 0.600 0.620 7,308,000 0.6067 -1.61%
2011-04-18 0 0.620 0.610 0.620 0.590 0.620 13,896,000 8,506,640 0.6122 0.620 0.610 0.620 0.590 0.620 13,896,000 0.6122 5.08%
2011-04-15 0 0.590 0.580 0.590 0.580 0.600 3,446,000 2,015,400 0.5849 0.590 0.580 0.590 0.580 0.600 3,446,000 0.5849 0.00%
2011-04-14 0 0.590 0.580 0.590 0.570 0.600 3,244,000 1,902,040 0.5863 0.590 0.580 0.590 0.570 0.600 3,244,000 0.5863 1.72%
2011-04-13 0 0.580 0.570 0.580 0.570 0.590 2,674,000 1,539,420 0.5757 0.580 0.570 0.580 0.570 0.590 2,674,000 0.5757 0.00%
2011-04-12 0 0.580 0.580 0.590 0.570 0.590 2,096,000 1,212,940 0.5787 0.580 0.580 0.590 0.570 0.590 2,096,000 0.5787 -3.33%
2011-04-11 0 0.600 0.580 0.600 0.580 0.610 4,328,000 2,573,860 0.5947 0.600 0.580 0.600 0.580 0.610 4,328,000 0.5947 3.45%
2011-04-08 0 0.580 0.570 0.580 0.570 0.590 2,322,000 1,343,660 0.5787 0.580 0.570 0.580 0.570 0.590 2,322,000 0.5787 -1.69%
2011-04-07 0 0.590 0.580 0.590 0.570 0.600 2,260,000 1,319,260 0.5837 0.590 0.580 0.590 0.570 0.600 2,260,000 0.5837 -1.67%
2011-04-06 0 0.600 0.600 0.610 0.600 0.610 2,184,000 1,326,120 0.6072 0.600 0.600 0.610 0.600 0.610 2,184,000 0.6072 -1.64%
2011-04-04 0 0.610 0.600 0.610 0.560 0.620 9,600,000 5,733,400 0.5972 0.610 0.600 0.610 0.560 0.620 9,600,000 0.5972 7.02%
2011-04-01 0 0.570 0.560 0.570 0.550 0.570 3,222,000 1,808,420 0.5613 0.570 0.560 0.570 0.550 0.570 3,222,000 0.5613 0.00%
2011-03-31 0 0.570 0.560 0.570 0.560 0.600 7,794,000 4,455,020 0.5716 0.570 0.560 0.570 0.560 0.600 7,794,000 0.5716 -3.39%
2011-03-30 0 0.590 0.590 0.600 0.540 0.610 28,532,000 16,718,260 0.5859 0.590 0.590 0.600 0.540 0.610 28,532,000 0.5859 9.26%
2011-03-29 0 0.540 0.530 0.540 0.530 0.550 5,246,000 2,817,820 0.5371 0.540 0.530 0.540 0.530 0.550 5,246,000 0.5371 -1.82%
2011-03-28 0 0.550 0.540 0.550 0.540 0.600 19,048,000 10,706,600 0.5621 0.550 0.540 0.550 0.540 0.600 19,048,000 0.5621 -8.33%
2011-03-25 0 0.600 0.590 0.610 0.590 0.640 11,114,000 6,758,380 0.6081 0.600 0.590 0.610 0.590 0.640 11,114,000 0.6081 -4.76%
2011-03-24 0 0.630 0.620 0.630 0.620 0.640 4,094,000 2,571,260 0.6281 0.630 0.620 0.630 0.620 0.640 4,094,000 0.6281 1.61%
2011-03-23 0 0.620 0.620 0.630 0.620 0.640 2,969,800 1,853,082 0.6240 0.620 0.620 0.630 0.620 0.640 2,969,800 0.6240 -3.12%
2011-03-22 0 0.640 0.630 0.640 0.620 0.640 5,310,000 3,346,380 0.6302 0.640 0.630 0.640 0.620 0.640 5,310,000 0.6302 0.00%
2011-03-21 0 0.640 0.640 0.650 0.640 0.660 2,644,000 1,698,880 0.6425 0.640 0.640 0.650 0.640 0.660 2,644,000 0.6425 0.00%
2011-03-18 0 0.640 0.640 0.650 0.630 0.660 4,844,000 3,124,760 0.6451 0.640 0.640 0.650 0.630 0.660 4,844,000 0.6451 1.59%
2011-03-17 0 0.630 0.620 0.630 0.620 0.660 6,612,000 4,197,760 0.6349 0.630 0.620 0.630 0.620 0.660 6,612,000 0.6349 -5.97%
2011-03-16 0 0.670 0.660 0.670 0.620 0.670 10,446,000 6,793,460 0.6503 0.670 0.660 0.670 0.620 0.670 10,446,000 0.6503 4.69%
2011-03-15 0 0.640 0.630 0.640 0.620 0.680 16,324,000 10,322,240 0.6323 0.640 0.630 0.640 0.620 0.680 16,324,000 0.6323 -5.88%
2011-03-14 0 0.680 0.670 0.680 0.660 0.720 18,430,000 12,764,300 0.6926 0.680 0.670 0.680 0.660 0.720 18,430,000 0.6926 4.62%
2011-03-11 0 0.650 0.650 0.660 0.650 0.710 23,968,000 16,095,960 0.6716 0.650 0.650 0.660 0.650 0.710 23,968,000 0.6716 -8.45%
2011-03-10 0 0.710 0.710 0.720 0.700 0.810 83,912,000 62,067,460 0.7397 0.710 0.710 0.720 0.700 0.810 83,912,000 0.7397 -16.47%
2011-03-09 0 0.850 0.840 0.850 0.810 0.860 15,454,000 12,892,060 0.8342 0.850 0.840 0.850 0.810 0.860 15,454,000 0.8342 0.00%
2011-03-08 0 0.850 0.840 0.850 0.810 0.860 9,436,000 7,844,740 0.8314 0.850 0.840 0.850 0.810 0.860 9,436,000 0.8314 2.41%
2011-03-07 0 0.830 0.830 0.840 0.810 0.890 21,252,000 17,809,460 0.8380 0.830 0.830 0.840 0.810 0.890 21,252,000 0.8380 -4.60%
2011-03-04 0 0.870 0.870 0.880 0.870 0.950 20,232,000 18,314,040 0.9052 0.870 0.870 0.880 0.870 0.950 20,232,000 0.9052 -4.40%
2011-03-03 0 0.910 0.900 0.920 0.900 0.930 23,878,000 21,838,320 0.9146 0.910 0.900 0.920 0.900 0.930 23,878,000 0.9146 1.11%
2011-03-02 0 0.900 0.890 0.900 0.880 0.930 28,678,000 25,894,820 0.9030 0.900 0.890 0.900 0.880 0.930 28,678,000 0.9030 -1.10%
2011-03-01 0 0.910 0.910 0.920 0.890 0.960 32,678,000 30,302,920 0.9273 0.910 0.910 0.920 0.890 0.960 32,678,000 0.9273 1.11%
2011-02-28 0 0.900 0.900 0.910 0.800 0.920 43,068,000 37,515,840 0.8711 0.900 0.900 0.910 0.800 0.920 43,068,000 0.8711 12.50%
2011-02-25 0 0.800 0.790 0.800 0.770 0.810 8,414,000 6,685,060 0.7945 0.800 0.790 0.800 0.770 0.810 8,414,000 0.7945 3.90%
2011-02-24 0 0.770 0.760 0.770 0.760 0.820 12,266,000 9,774,240 0.7969 0.770 0.760 0.770 0.760 0.820 12,266,000 0.7969 -3.75%
2011-02-23 0 0.800 0.790 0.800 0.740 0.810 7,952,000 6,226,920 0.7831 0.800 0.790 0.800 0.740 0.810 7,952,000 0.7831 6.67%
2011-02-22 0 0.750 0.740 0.750 0.740 0.770 4,746,000 3,550,100 0.7480 0.750 0.740 0.750 0.740 0.770 4,746,000 0.7480 -3.85%
2011-02-21 0 0.780 0.770 0.780 0.760 0.780 1,960,000 1,515,300 0.7731 0.780 0.770 0.780 0.760 0.780 1,960,000 0.7731 0.00%
2011-02-18 0 0.780 0.770 0.780 0.760 0.780 2,962,000 2,277,040 0.7688 0.780 0.770 0.780 0.760 0.780 2,962,000 0.7688 1.30%
2011-02-17 0 0.770 0.770 0.780 0.760 0.780 2,786,000 2,159,580 0.7752 0.770 0.770 0.780 0.760 0.780 2,786,000 0.7752 2.67%
2011-02-16 0 0.750 0.750 0.760 0.750 0.760 1,840,000 1,388,880 0.7548 0.750 0.750 0.760 0.750 0.760 1,840,000 0.7548 0.00%
2011-02-15 0 0.750 0.750 0.760 0.750 0.790 3,744,000 2,862,560 0.7646 0.750 0.750 0.760 0.750 0.790 3,744,000 0.7646 -3.85%
2011-02-14 0 0.780 0.780 0.790 0.770 0.800 2,826,000 2,211,180 0.7824 0.780 0.780 0.790 0.770 0.800 2,826,000 0.7824 2.63%
2011-02-11 0 0.760 0.760 0.770 0.750 0.800 2,984,000 2,303,880 0.7721 0.760 0.760 0.770 0.750 0.800 2,984,000 0.7721 -2.56%
2011-02-10 0 0.780 0.780 0.790 0.750 0.790 3,544,000 2,724,740 0.7688 0.780 0.780 0.790 0.750 0.790 3,544,000 0.7688 4.00%
2011-02-09 0 0.750 0.750 0.760 0.750 0.790 6,518,000 4,956,080 0.7604 0.750 0.750 0.760 0.750 0.790 6,518,000 0.7604 -5.06%
2011-02-08 0 0.790 0.780 0.790 0.780 0.820 1,562,000 1,237,000 0.7919 0.790 0.780 0.790 0.780 0.820 1,562,000 0.7919 -1.25%
2011-02-07 0 0.800 0.800 0.820 0.800 0.830 614,000 497,480 0.8102 0.800 0.800 0.820 0.800 0.830 614,000 0.8102 -1.23%
2011-02-02 0 0.810 0.800 0.810 0.800 0.830 1,802,000 1,479,320 0.8209 0.810 0.800 0.810 0.800 0.830 1,802,000 0.8209 1.25%
2011-02-01 0 0.800 0.790 0.800 0.790 0.800 1,438,000 1,141,780 0.7940 0.800 0.790 0.800 0.790 0.800 1,438,000 0.7940 0.00%
2011-01-31 0 0.800 0.790 0.810 0.790 0.820 2,946,000 2,360,100 0.8011 0.800 0.790 0.810 0.790 0.820 2,946,000 0.8011 -2.44%
2011-01-28 0 0.820 0.810 0.820 0.790 0.830 3,410,000 2,775,620 0.8140 0.820 0.810 0.820 0.790 0.830 3,410,000 0.8140 2.50%
2011-01-27 0 0.800 0.800 0.810 0.790 0.820 2,132,000 1,711,200 0.8026 0.800 0.800 0.810 0.790 0.820 2,132,000 0.8026 0.00%
2011-01-26 0 0.800 0.790 0.800 0.770 0.820 5,680,000 4,464,180 0.7859 0.800 0.790 0.800 0.770 0.820 5,680,000 0.7859 1.27%
2011-01-25 0 0.790 0.780 0.790 0.780 0.840 6,726,000 5,411,880 0.8046 0.790 0.780 0.790 0.780 0.840 6,726,000 0.8046 -2.47%
2011-01-24 0 0.810 0.810 0.820 0.800 0.870 6,102,000 5,089,580 0.8341 0.810 0.810 0.820 0.800 0.870 6,102,000 0.8341 -6.90%
2011-01-21 0 0.870 0.860 0.870 0.850 0.890 15,750,000 13,680,580 0.8686 0.870 0.860 0.870 0.850 0.890 15,750,000 0.8686 1.16%
2011-01-20 0 0.860 0.850 0.860 0.770 0.860 23,144,000 18,985,020 0.8203 0.860 0.850 0.860 0.770 0.860 23,144,000 0.8203 7.50%
2011-01-19 0 0.800 0.790 0.800 0.780 0.810 4,100,000 3,249,500 0.7926 0.800 0.790 0.800 0.780 0.810 4,100,000 0.7926 0.00%
2011-01-18 0 0.800 0.780 0.810 0.780 0.820 6,184,000 4,895,960 0.7917 0.800 0.780 0.810 0.780 0.820 6,184,000 0.7917 0.00%
2011-01-17 0 0.800 0.800 0.810 0.800 0.850 20,556,000 16,787,840 0.8167 0.800 0.800 0.810 0.800 0.850 20,556,000 0.8167 -2.44%
2011-01-14 0 0.820 0.820 0.830 0.740 0.860 41,146,000 33,759,440 0.8205 0.820 0.820 0.830 0.740 0.860 41,146,000 0.8205 9.33%
2011-01-13 0 0.750 0.750 0.760 0.750 0.780 7,874,000 5,990,460 0.7608 0.750 0.750 0.760 0.750 0.780 7,874,000 0.7608 -1.32%
2011-01-12 0 0.760 0.750 0.770 0.730 0.770 6,930,000 5,212,900 0.7522 0.760 0.750 0.770 0.730 0.770 6,930,000 0.7522 4.11%
2011-01-11 0 0.730 0.730 0.740 0.730 0.750 2,178,000 1,599,340 0.7343 0.730 0.730 0.740 0.730 0.750 2,178,000 0.7343 -1.35%
2011-01-10 0 0.740 0.730 0.740 0.730 0.740 3,198,000 2,347,080 0.7339 0.740 0.730 0.740 0.730 0.740 3,198,000 0.7339 0.00%
2011-01-07 0 0.740 0.730 0.740 0.730 0.750 3,342,000 2,471,180 0.7394 0.740 0.730 0.740 0.730 0.750 3,342,000 0.7394 -1.33%
2011-01-06 0 0.750 0.740 0.750 0.730 0.770 10,962,000 8,214,980 0.7494 0.750 0.740 0.750 0.730 0.770 10,962,000 0.7494 0.00%
2011-01-05 0 0.750 0.750 0.760 0.750 0.800 14,306,000 11,067,180 0.7736 0.750 0.750 0.760 0.750 0.800 14,306,000 0.7736 -5.06%
2011-01-04 0 0.790 0.780 0.790 0.720 0.790 24,240,000 18,359,920 0.7574 0.790 0.780 0.790 0.720 0.790 24,240,000 0.7574 8.22%
2011-01-03 0 0.730 0.730 0.740 0.720 0.740 4,070,000 2,964,000 0.7283 0.730 0.730 0.740 0.720 0.740 4,070,000 0.7283 0.00%
2010-12-31 0 0.730 0.720 0.740 0.720 0.740 3,044,000 2,215,380 0.7278 0.730 0.720 0.740 0.720 0.740 3,044,000 0.7278 1.39%
2010-12-30 0 0.720 0.720 0.730 0.720 0.770 9,800,000 7,218,400 0.7366 0.720 0.720 0.730 0.720 0.770 9,800,000 0.7366 -1.37%
2010-12-29 0 0.730 0.730 0.740 0.730 0.750 1,324,000 979,020 0.7394 0.730 0.730 0.740 0.730 0.750 1,324,000 0.7394 -1.35%
2010-12-28 0 0.740 0.740 0.750 0.730 0.770 5,152,000 3,845,220 0.7464 0.740 0.740 0.750 0.730 0.770 5,152,000 0.7464 1.37%
2010-12-24 0 0.730 0.730 0.750 0.730 0.750 1,228,000 905,740 0.7376 0.730 0.730 0.750 0.730 0.750 1,228,000 0.7376 -1.35%
2010-12-23 0 0.740 0.740 0.750 0.730 0.770 6,136,000 4,549,440 0.7414 0.740 0.740 0.750 0.730 0.770 6,136,000 0.7414 -3.90%
2010-12-22 0 0.770 0.760 0.770 0.730 0.780 7,096,000 5,380,740 0.7583 0.770 0.760 0.770 0.730 0.780 7,096,000 0.7583 5.48%
2010-12-21 0 0.730 0.730 0.740 0.730 0.750 4,776,000 3,518,500 0.7367 0.730 0.730 0.740 0.730 0.750 4,776,000 0.7367 -2.67%
2010-12-20 0 0.750 0.740 0.750 0.720 0.770 7,334,000 5,457,820 0.7442 0.750 0.740 0.750 0.720 0.770 7,334,000 0.7442 -2.60%
2010-12-17 0 0.770 0.770 0.780 0.760 0.790 5,332,000 4,128,600 0.7743 0.770 0.770 0.780 0.760 0.790 5,332,000 0.7743 0.00%
2010-12-16 0 0.770 0.760 0.770 0.750 0.790 8,960,000 6,888,140 0.7688 0.770 0.760 0.770 0.750 0.790 8,960,000 0.7688 1.32%
2010-12-15 0 0.760 0.760 0.770 0.760 0.800 6,186,000 4,805,580 0.7768 0.760 0.760 0.770 0.760 0.800 6,186,000 0.7768 -1.30%
2010-12-14 0 0.770 0.770 0.780 0.730 0.810 18,332,988 14,381,730 0.7845 0.770 0.770 0.780 0.730 0.810 18,332,988 0.7845 4.05%
2010-12-13 0 0.740 0.740 0.750 0.730 0.760 13,040,000 9,634,480 0.7388 0.740 0.740 0.750 0.730 0.760 13,040,000 0.7388 -2.63%
2010-12-10 0 0.760 0.760 0.770 0.740 0.770 8,434,000 6,362,340 0.7544 0.760 0.760 0.770 0.740 0.770 8,434,000 0.7544 -1.30%
2010-12-09 0 0.770 0.770 0.780 0.760 0.810 10,788,000 8,429,580 0.7814 0.770 0.770 0.780 0.760 0.810 10,788,000 0.7814 -1.28%
2010-12-08 0 0.780 0.770 0.780 0.760 0.810 14,270,000 11,119,620 0.7792 0.780 0.770 0.780 0.760 0.810 14,270,000 0.7792 -1.27%
2010-12-07 0 0.790 0.780 0.790 0.770 0.830 14,450,000 11,607,920 0.8033 0.790 0.780 0.790 0.770 0.830 14,450,000 0.8033 -4.82%
2010-12-06 0 0.830 0.820 0.830 0.820 0.860 11,871,000 9,881,020 0.8324 0.830 0.820 0.830 0.820 0.860 11,871,000 0.8324 -1.19%
2010-12-03 0 0.840 0.840 0.850 0.800 0.880 32,466,000 27,221,920 0.8385 0.840 0.840 0.850 0.800 0.880 32,466,000 0.8385 0.00%
2010-12-02 0 0.840 0.830 0.840 0.810 0.890 34,912,000 29,653,360 0.8494 0.840 0.830 0.840 0.810 0.890 34,912,000 0.8494 2.44%
2010-12-01 0 0.820 0.810 0.820 0.810 0.870 25,242,000 21,026,080 0.8330 0.820 0.810 0.820 0.810 0.870 25,242,000 0.8330 -4.65%
2010-11-30 0 0.860 0.850 0.860 0.730 0.910 53,764,000 44,346,060 0.8248 0.860 0.850 0.860 0.730 0.910 53,764,000 0.8248 13.16%
2010-11-29 0 0.760 0.760 0.770 0.740 0.850 39,744,000 31,141,720 0.7836 0.760 0.760 0.770 0.740 0.850 39,744,000 0.7836 -9.52%
2010-11-26 0 0.840 0.830 0.840 0.810 0.870 28,126,000 23,689,860 0.8423 0.840 0.830 0.840 0.810 0.870 28,126,000 0.8423 0.00%
2010-11-25 0 0.840 0.830 0.840 0.740 0.860 79,428,000 64,239,340 0.8088 0.840 0.830 0.840 0.740 0.860 79,428,000 0.8088 12.00%
2010-11-24 0 0.750 0.740 0.750 0.690 0.760 35,402,000 25,574,980 0.7224 0.750 0.740 0.750 0.690 0.760 35,402,000 0.7224 4.17%
2010-11-23 0 0.720 0.710 0.720 0.680 0.800 94,768,000 70,812,900 0.7472 0.720 0.710 0.720 0.680 0.800 94,768,000 0.7472 0.00%
2010-11-22 0 0.720 0.700 0.710 0.610 0.750 53,116,000 36,858,520 0.6939 0.720 0.700 0.710 0.610 0.750 53,116,000 0.6939 18.03%
2010-11-19 0 0.610 0.610 0.620 0.600 0.650 12,050,000 7,451,060 0.6183 0.610 0.610 0.620 0.600 0.650 12,050,000 0.6183 -3.17%
2010-11-18 0 0.630 0.620 0.630 0.570 0.630 19,554,000 11,766,320 0.6017 0.630 0.620 0.630 0.570 0.630 19,554,000 0.6017 10.53%
2010-11-17 0 0.570 0.560 0.570 0.550 0.580 15,247,000 8,543,700 0.5604 0.570 0.560 0.570 0.550 0.580 15,247,000 0.5604 -1.72%
2010-11-16 0 0.580 0.580 0.590 0.550 0.630 20,576,000 12,054,100 0.5858 0.580 0.580 0.590 0.550 0.630 20,576,000 0.5858 -6.45%
2010-11-15 0 0.620 0.610 0.620 0.600 0.660 36,370,000 22,912,800 0.6300 0.620 0.610 0.620 0.600 0.660 36,370,000 0.6300 -1.59%
2010-11-12 0 0.630 0.610 0.620 0.550 0.700 176,450,000 109,979,580 0.6233 0.630 0.610 0.620 0.550 0.700 176,450,000 0.6233 34.04%
2010-11-11 0 0.470 0.460 0.470 0.445 0.470 3,128,000 1,432,030 0.4578 0.470 0.460 0.470 0.445 0.470 3,128,000 0.4578 1.08%
2010-11-10 0 0.465 0.455 0.465 0.450 0.470 2,250,000 1,028,600 0.4572 0.465 0.455 0.465 0.450 0.470 2,250,000 0.4572 3.33%
2010-11-09 0 0.450 0.450 0.455 0.450 0.470 2,790,000 1,271,450 0.4557 0.450 0.450 0.455 0.450 0.470 2,790,000 0.4557 -3.23%
2010-11-08 0 0.465 0.460 0.465 0.450 0.480 4,274,000 1,979,250 0.4631 0.465 0.460 0.465 0.450 0.480 4,274,000 0.4631 -1.06%
2010-11-05 0 0.470 0.460 0.470 0.455 0.490 6,808,000 3,192,870 0.4690 0.470 0.460 0.470 0.455 0.490 6,808,000 0.4690 -1.05%
2010-11-04 0 0.475 0.470 0.475 0.460 0.480 4,956,000 2,351,610 0.4745 0.475 0.470 0.475 0.460 0.480 4,956,000 0.4745 3.26%
2010-11-03 0 0.460 0.460 0.465 0.445 0.485 10,934,000 5,127,830 0.4690 0.460 0.460 0.465 0.445 0.485 10,934,000 0.4690 4.55%
2010-11-02 0 0.440 0.440 0.445 0.435 0.460 2,516,000 1,118,420 0.4445 0.440 0.440 0.445 0.435 0.460 2,516,000 0.4445 -1.12%
2010-11-01 0 0.445 0.435 0.450 0.420 0.445 3,264,000 1,422,980 0.4360 0.445 0.435 0.450 0.420 0.445 3,264,000 0.4360 5.95%
2010-10-29 0 0.420 0.415 0.420 0.410 0.435 2,348,000 989,050 0.4212 0.420 0.415 0.420 0.410 0.435 2,348,000 0.4212 0.00%
2010-10-28 0 0.420 0.415 0.420 0.415 0.420 406,000 169,840 0.4183 0.420 0.415 0.420 0.415 0.420 406,000 0.4183 2.44%
2010-10-27 0 0.410 0.415 0.420 0.410 0.435 4,510,000 1,894,150 0.4200 0.410 0.415 0.420 0.410 0.435 4,510,000 0.4200 -5.75%
2010-10-26 0 0.435 0.435 0.440 0.425 0.445 1,872,000 820,260 0.4382 0.435 0.435 0.440 0.425 0.445 1,872,000 0.4382 -2.25%
2010-10-25 0 0.445 0.440 0.445 0.440 0.465 6,520,000 2,965,460 0.4548 0.445 0.440 0.445 0.440 0.465 6,520,000 0.4548 0.00%
2010-10-22 0 0.445 0.445 0.450 0.425 0.450 9,450,000 4,102,690 0.4341 0.445 0.445 0.450 0.425 0.450 9,450,000 0.4341 4.71%
2010-10-21 0 0.425 0.420 0.425 0.400 0.435 15,434,000 6,468,290 0.4191 0.425 0.420 0.425 0.400 0.435 15,434,000 0.4191 6.25%
2010-10-20 0 0.400 0.395 0.400 0.380 0.400 7,066,000 2,767,580 0.3917 0.400 0.395 0.400 0.380 0.400 7,066,000 0.3917 1.27%
2010-10-19 0 0.395 0.390 0.395 0.385 0.400 1,584,000 615,760 0.3887 0.395 0.390 0.395 0.385 0.400 1,584,000 0.3887 1.28%
2010-10-18 0 0.390 0.380 0.390 0.380 0.400 1,640,000 628,970 0.3835 0.390 0.380 0.390 0.380 0.400 1,640,000 0.3835 0.00%
2010-10-15 0 0.390 0.380 0.390 0.380 0.390 5,046,000 1,927,490 0.3820 0.390 0.380 0.390 0.380 0.390 5,046,000 0.3820 0.00%
2010-10-14 0 0.390 0.385 0.390 0.375 0.390 4,190,000 1,601,010 0.3821 0.390 0.385 0.390 0.375 0.390 4,190,000 0.3821 1.30%
2010-10-13 0 0.385 0.380 0.385 0.375 0.385 860,000 327,530 0.3808 0.385 0.380 0.385 0.375 0.385 860,000 0.3808 0.00%
2010-10-12 0 0.385 0.380 0.385 0.375 0.390 4,664,000 1,768,160 0.3791 0.385 0.380 0.385 0.375 0.390 4,664,000 0.3791 -2.53%
2010-10-11 0 0.395 0.390 0.395 0.390 0.395 1,506,000 591,260 0.3926 0.395 0.390 0.395 0.390 0.395 1,506,000 0.3926 0.00%
2010-10-08 0 0.395 0.390 0.395 0.390 0.400 1,800,000 709,750 0.3943 0.395 0.390 0.395 0.390 0.400 1,800,000 0.3943 -1.25%
2010-10-07 0 0.400 0.395 0.400 0.390 0.400 2,316,000 907,370 0.3918 0.400 0.395 0.400 0.390 0.400 2,316,000 0.3918 1.27%
2010-10-06 0 0.395 0.390 0.395 0.390 0.400 2,736,000 1,077,530 0.3938 0.395 0.390 0.395 0.390 0.400 2,736,000 0.3938 0.00%
2010-10-05 0 0.395 0.390 0.395 0.395 0.400 2,206,000 872,980 0.3957 0.395 0.390 0.395 0.395 0.400 2,206,000 0.3957 1.28%
2010-10-04 0 0.390 0.390 0.395 0.390 0.400 1,974,000 783,880 0.3971 0.390 0.390 0.395 0.390 0.400 1,974,000 0.3971 -1.27%
2010-09-30 0 0.395 0.390 0.395 0.385 0.395 2,150,000 846,730 0.3938 0.395 0.390 0.395 0.385 0.395 2,150,000 0.3938 1.28%
2010-09-29 0 0.390 0.385 0.390 0.380 0.395 606,000 233,750 0.3857 0.390 0.385 0.390 0.380 0.395 606,000 0.3857 2.63%
2010-09-28 0 0.380 0.380 0.385 0.380 0.400 5,516,000 2,124,860 0.3852 0.380 0.380 0.385 0.380 0.400 5,516,000 0.3852 -5.00%
2010-09-27 0 0.400 0.395 0.400 0.390 0.400 904,000 355,850 0.3936 0.400 0.395 0.400 0.390 0.400 904,000 0.3936 2.56%
2010-09-24 0 0.390 0.385 0.390 0.385 0.400 1,604,597 627,739 0.3912 0.390 0.385 0.390 0.385 0.400 1,604,597 0.3912 -2.50%
2010-09-22 0 0.400 0.395 0.400 0.395 0.415 4,950,000 1,989,830 0.4020 0.400 0.395 0.400 0.395 0.415 4,950,000 0.4020 -2.44%
2010-09-21 0 0.410 0.405 0.410 0.385 0.410 17,702,000 7,037,440 0.3976 0.410 0.405 0.410 0.385 0.410 17,702,000 0.3976 6.49%
2010-09-20 0 0.385 0.380 0.385 0.380 0.395 2,230,000 861,340 0.3863 0.385 0.380 0.385 0.380 0.395 2,230,000 0.3863 -1.28%
2010-09-17 0 0.390 0.380 0.390 0.380 0.390 1,828,000 698,250 0.3820 0.390 0.380 0.390 0.380 0.390 1,828,000 0.3820 1.30%
2010-09-16 0 0.385 0.380 0.385 0.380 0.390 2,712,000 1,030,730 0.3801 0.385 0.380 0.385 0.380 0.390 2,712,000 0.3801 -1.28%
2010-09-15 0 0.390 0.385 0.390 0.385 0.395 1,127,200 437,132 0.3878 0.390 0.385 0.390 0.385 0.395 1,127,200 0.3878 -1.27%
2010-09-14 0 0.395 0.390 0.395 0.390 0.400 1,439,200 567,378 0.3942 0.395 0.390 0.395 0.390 0.400 1,439,200 0.3942 1.28%
2010-09-13 0 0.390 0.385 0.390 0.385 0.390 1,876,000 727,620 0.3879 0.390 0.385 0.390 0.385 0.390 1,876,000 0.3879 1.30%
2010-09-10 0 0.385 0.380 0.385 0.380 0.390 1,852,000 706,280 0.3814 0.385 0.380 0.385 0.380 0.390 1,852,000 0.3814 1.32%
2010-09-09 0 0.380 0.380 0.390 0.380 0.390 1,210,000 465,360 0.3846 0.380 0.380 0.390 0.380 0.390 1,210,000 0.3846 -1.30%
2010-09-08 0 0.385 0.385 0.390 0.380 0.385 3,458,000 1,328,280 0.3841 0.385 0.385 0.390 0.380 0.385 3,458,000 0.3841 0.00%
2010-09-07 0 0.385 0.380 0.385 0.380 0.390 2,704,000 1,036,250 0.3832 0.385 0.380 0.385 0.380 0.390 2,704,000 0.3832 0.00%
2010-09-06 0 0.385 0.380 0.385 0.375 0.385 1,404,000 532,230 0.3791 0.385 0.380 0.385 0.375 0.385 1,404,000 0.3791 1.32%
2010-09-03 0 0.380 0.375 0.380 0.365 0.385 3,470,000 1,304,770 0.3760 0.380 0.375 0.380 0.365 0.385 3,470,000 0.3760 5.56%
2010-09-02 0 0.360 0.360 0.365 0.360 0.365 584,000 210,280 0.3601 0.360 0.360 0.365 0.360 0.365 584,000 0.3601 1.41%
2010-09-01 0 0.355 0.355 0.360 0.355 0.360 1,032,000 367,500 0.3561 0.355 0.355 0.360 0.355 0.360 1,032,000 0.3561 0.00%
2010-08-31 0 0.355 0.355 0.370 0.355 0.355 830,000 294,650 0.3550 0.355 0.355 0.370 0.355 0.355 830,000 0.3550 0.00%
2010-08-30 0 0.355 0.355 0.360 0.355 0.355 970,000 344,350 0.3550 0.355 0.355 0.360 0.355 0.355 970,000 0.3550 0.00%
2010-08-27 0 0.355 0.355 0.360 0.350 0.360 1,520,000 540,290 0.3555 0.355 0.355 0.360 0.350 0.360 1,520,000 0.3555 -1.39%
2010-08-26 0 0.360 0.360 0.365 0.360 0.380 1,846,000 669,460 0.3627 0.360 0.360 0.365 0.360 0.380 1,846,000 0.3627 1.41%
2010-08-25 0 0.355 0.355 0.365 0.355 0.365 1,812,000 657,060 0.3626 0.355 0.355 0.365 0.355 0.365 1,812,000 0.3626 -2.74%
2010-08-24 0 0.365 0.360 0.365 0.365 0.370 1,140,000 419,200 0.3677 0.365 0.360 0.365 0.365 0.370 1,140,000 0.3677 -1.35%
2010-08-23 0 0.370 0.365 0.370 0.365 0.380 1,814,000 676,340 0.3728 0.370 0.365 0.370 0.365 0.380 1,814,000 0.3728 -2.63%
2010-08-20 0 0.380 0.375 0.380 0.370 0.385 2,110,000 794,750 0.3767 0.380 0.375 0.380 0.370 0.385 2,110,000 0.3767 1.33%
2010-08-19 0 0.375 0.370 0.375 0.375 0.395 7,344,000 2,807,490 0.3823 0.375 0.370 0.375 0.375 0.395 7,344,000 0.3823 1.35%
2010-08-18 0 0.370 0.360 0.370 0.360 0.370 1,630,000 597,180 0.3664 0.370 0.360 0.370 0.360 0.370 1,630,000 0.3664 2.78%
2010-08-17 0 0.360 0.355 0.360 0.355 0.365 352,000 127,580 0.3624 0.360 0.355 0.360 0.355 0.365 352,000 0.3624 -1.37%
2010-08-16 0 0.365 0.360 0.365 0.350 0.365 2,156,000 760,780 0.3529 0.365 0.360 0.365 0.350 0.365 2,156,000 0.3529 2.82%
2010-08-13 0 0.355 0.350 0.365 0.350 0.370 3,074,000 1,105,790 0.3597 0.355 0.350 0.365 0.350 0.370 3,074,000 0.3597 1.43%
2010-08-12 0 0.350 0.350 0.355 0.345 0.355 1,320,000 458,370 0.3473 0.350 0.350 0.355 0.345 0.355 1,320,000 0.3473 -2.78%
2010-08-11 0 0.360 0.355 0.360 0.350 0.370 5,594,000 2,011,350 0.3596 0.360 0.355 0.360 0.350 0.370 5,594,000 0.3596 -4.00%
2010-08-10 0 0.375 0.375 0.380 0.375 0.390 1,004,000 377,870 0.3764 0.375 0.375 0.380 0.375 0.390 1,004,000 0.3764 -2.60%
2010-08-09 0 0.385 0.385 0.390 0.375 0.390 11,088,000 4,228,490 0.3814 0.385 0.385 0.390 0.375 0.390 11,088,000 0.3814 2.67%
2010-08-06 0 0.375 0.370 0.375 0.365 0.375 1,198,203 442,425 0.3692 0.375 0.370 0.375 0.365 0.375 1,198,203 0.3692 2.74%
2010-08-05 0 0.365 0.360 0.370 0.355 0.375 1,958,000 722,020 0.3688 0.365 0.360 0.370 0.355 0.375 1,958,000 0.3688 1.39%
2010-08-04 0 0.360 0.355 0.360 0.355 0.360 324,000 116,520 0.3596 0.360 0.355 0.360 0.355 0.360 324,000 0.3596 1.41%
2010-08-03 0 0.355 0.355 0.360 0.355 0.370 1,102,000 401,090 0.3640 0.355 0.355 0.360 0.355 0.370 1,102,000 0.3640 -1.39%
2010-08-02 0 0.360 0.355 0.360 0.345 0.360 1,702,000 606,650 0.3564 0.360 0.355 0.360 0.345 0.360 1,702,000 0.3564 4.35%
2010-07-30 0 0.345 0.345 0.355 0.345 0.355 1,096,000 383,110 0.3496 0.345 0.345 0.355 0.345 0.355 1,096,000 0.3496 -4.17%
2010-07-29 0 0.360 0.355 0.360 0.345 0.365 3,870,000 1,366,080 0.3530 0.360 0.355 0.360 0.345 0.365 3,870,000 0.3530 4.35%
2010-07-28 0 0.345 0.345 0.350 0.340 0.350 410,000 141,940 0.3462 0.345 0.345 0.350 0.340 0.350 410,000 0.3462 0.00%
2010-07-27 0 0.345 0.345 0.350 0.345 0.355 152,000 53,550 0.3523 0.345 0.345 0.350 0.345 0.355 152,000 0.3523 0.00%
2010-07-26 0 0.345 0.345 0.350 0.340 0.350 769,828 265,600 0.3450 0.345 0.345 0.350 0.340 0.350 769,828 0.3450 1.47%
2010-07-23 0 0.340 0.340 0.345 0.340 0.350 3,126,000 1,092,940 0.3496 0.340 0.340 0.345 0.340 0.350 3,126,000 0.3496 -2.86%
2010-07-22 0 0.350 0.345 0.350 0.330 0.355 3,024,000 1,052,910 0.3482 0.350 0.345 0.350 0.330 0.355 3,024,000 0.3482 1.45%
2010-07-21 0 0.345 0.340 0.345 0.320 0.345 2,460,000 822,100 0.3342 0.345 0.340 0.345 0.320 0.345 2,460,000 0.3342 4.55%
2010-07-20 0 0.330 0.325 0.330 0.325 0.330 896,000 294,180 0.3283 0.330 0.325 0.330 0.325 0.330 896,000 0.3283 1.54%
2010-07-19 0 0.325 0.320 0.325 0.320 0.330 1,712,000 554,040 0.3236 0.325 0.320 0.325 0.320 0.330 1,712,000 0.3236 0.00%
2010-07-16 0 0.325 0.325 0.330 0.325 0.330 1,098,000 359,050 0.3270 0.325 0.325 0.330 0.325 0.330 1,098,000 0.3270 0.00%
2010-07-15 0 0.325 0.325 0.335 0.325 0.340 1,476,000 486,950 0.3299 0.325 0.325 0.335 0.325 0.340 1,476,000 0.3299 -5.80%
2010-07-14 0 0.345 0.335 0.350 0.340 0.350 634,000 217,280 0.3427 0.345 0.335 0.350 0.340 0.350 634,000 0.3427 1.47%
2010-07-13 0 0.340 0.335 0.340 0.330 0.340 1,340,000 454,510 0.3392 0.340 0.335 0.340 0.330 0.340 1,340,000 0.3392 0.00%
2010-07-12 0 0.340 0.340 0.345 0.295 0.350 9,576,000 3,126,530 0.3265 0.340 0.340 0.345 0.295 0.350 9,576,000 0.3265 9.68%
2010-07-09 0 0.310 0.305 0.310 0.310 0.310 288,000 89,280 0.3100 0.310 0.305 0.310 0.310 0.310 288,000 0.3100 0.00%
2010-07-08 0 0.310 0.305 0.310 0.310 0.315 608,000 189,480 0.3116 0.310 0.305 0.310 0.310 0.315 608,000 0.3116 3.33%
2010-07-07 0 0.300 0.300 0.305 0.295 0.300 774,000 231,350 0.2989 0.300 0.300 0.305 0.295 0.300 774,000 0.2989 0.00%
2010-07-06 0 0.300 0.300 0.315 0.295 0.310 1,156,000 348,050 0.3011 0.300 0.300 0.315 0.295 0.310 1,156,000 0.3011 0.00%
2010-07-05 0 0.300 0.300 0.310 0.300 0.310 638,000 192,250 0.3013 0.300 0.300 0.310 0.300 0.310 638,000 0.3013 -3.23%
2010-07-02 0 0.310 0.300 0.315 0.300 0.320 2,462,000 756,550 0.3073 0.310 0.300 0.315 0.300 0.320 2,462,000 0.3073 1.64%
2010-06-30 0 0.305 0.300 0.305 0.295 0.305 994,000 298,270 0.3001 0.305 0.300 0.305 0.295 0.305 994,000 0.3001 0.00%
2010-06-29 0 0.305 0.300 0.310 0.300 0.315 958,000 293,870 0.3068 0.305 0.300 0.310 0.300 0.315 958,000 0.3068 -3.17%
2010-06-28 0 0.315 0.315 0.320 0.310 0.320 1,552,000 486,420 0.3134 0.315 0.315 0.320 0.310 0.320 1,552,000 0.3134 -1.56%
2010-06-25 0 0.320 0.320 0.325 0.315 0.320 930,000 294,850 0.3170 0.320 0.320 0.325 0.315 0.320 930,000 0.3170 -3.03%
2010-06-24 0 0.330 0.320 0.330 0.320 0.345 920,000 302,320 0.3286 0.330 0.320 0.330 0.320 0.345 920,000 0.3286 -2.94%
2010-06-23 0 0.340 0.335 0.345 0.330 0.340 1,204,000 401,370 0.3334 0.340 0.335 0.345 0.330 0.340 1,204,000 0.3334 1.49%
2010-06-22 0 0.335 0.335 0.340 0.330 0.340 3,362,000 1,138,420 0.3386 0.335 0.335 0.340 0.330 0.340 3,362,000 0.3386 0.00%
2010-06-21 0 0.335 0.325 0.335 0.315 0.335 1,398,000 453,880 0.3247 0.335 0.325 0.335 0.315 0.335 1,398,000 0.3247 1.52%
2010-06-18 0 0.330 0.320 0.330 0.320 0.330 250,000 81,840 0.3274 0.330 0.320 0.330 0.320 0.330 250,000 0.3274 0.00%
2010-06-17 0 0.330 0.325 0.330 0.325 0.330 452,000 148,960 0.3296 0.330 0.325 0.330 0.325 0.330 452,000 0.3296 0.00%
2010-06-15 0 0.330 0.320 0.330 0.330 0.330 800,000 264,000 0.3300 0.330 0.320 0.330 0.330 0.330 800,000 0.3300 -2.94%
2010-06-14 0 0.340 0.335 0.340 0.325 0.340 925,000 306,645 0.3315 0.340 0.335 0.340 0.325 0.340 925,000 0.3315 3.03%
2010-06-11 0 0.330 0.325 0.330 0.320 0.345 2,690,000 891,180 0.3313 0.330 0.325 0.330 0.320 0.345 2,690,000 0.3313 3.13%
2010-06-10 0 0.320 0.315 0.320 0.315 0.325 334,000 107,460 0.3217 0.320 0.315 0.320 0.315 0.325 334,000 0.3217 -1.54%
2010-06-09 0 0.325 0.315 0.325 0.310 0.325 1,559,041 497,602 0.3192 0.325 0.315 0.325 0.310 0.325 1,559,041 0.3192 1.56%
2010-06-08 0 0.320 0.315 0.320 0.315 0.325 3,466,000 1,103,990 0.3185 0.320 0.315 0.320 0.315 0.325 3,466,000 0.3185 1.59%
2010-06-07 0 0.315 0.315 0.320 0.280 0.320 9,650,000 2,968,050 0.3076 0.315 0.315 0.320 0.280 0.320 9,650,000 0.3076 6.78%
2010-06-04 0 0.295 0.295 0.300 0.285 0.300 2,966,000 865,470 0.2918 0.295 0.295 0.300 0.285 0.300 2,966,000 0.2918 1.72%
2010-06-03 0 0.290 0.285 0.290 0.285 0.290 952,000 275,330 0.2892 0.290 0.285 0.290 0.285 0.290 952,000 0.2892 1.75%
2010-06-02 0 0.285 0.280 0.285 0.280 0.285 2,216,000 629,350 0.2840 0.285 0.280 0.285 0.280 0.285 2,216,000 0.2840 0.00%
2010-06-01 0 0.285 0.280 0.285 0.285 0.290 3,532,000 1,014,160 0.2871 0.285 0.280 0.285 0.285 0.290 3,532,000 0.2871 0.00%
2010-05-31 0 0.285 0.285 0.290 0.285 0.290 4,204,000 1,216,620 0.2894 0.285 0.285 0.290 0.285 0.290 4,204,000 0.2894 -3.39%
2010-05-28 0 0.295 0.290 0.295 0.295 0.300 5,676,000 1,689,780 0.2977 0.295 0.290 0.295 0.295 0.300 5,676,000 0.2977 1.72%
2010-05-27 0 0.290 0.285 0.290 0.285 0.295 4,868,000 1,410,070 0.2897 0.290 0.285 0.290 0.285 0.295 4,868,000 0.2897 3.57%
2010-05-26 0 0.280 0.280 0.285 0.270 0.285 3,048,000 852,450 0.2797 0.280 0.280 0.285 0.270 0.285 3,048,000 0.2797 1.82%
2010-05-25 0 0.275 0.275 0.280 0.265 0.280 3,809,990 1,043,028 0.2738 0.275 0.275 0.280 0.265 0.280 3,809,990 0.2738 -1.79%
2010-05-24 0 0.280 0.275 0.280 0.270 0.290 4,854,000 1,351,800 0.2785 0.280 0.275 0.280 0.270 0.290 4,854,000 0.2785 0.00%
2010-05-20 0 0.280 0.280 0.285 0.270 0.295 11,614,000 3,287,140 0.2830 0.280 0.280 0.285 0.270 0.295 11,614,000 0.2830 -5.08%
2010-05-19 0 0.295 0.295 0.300 0.280 0.300 5,936,000 1,723,400 0.2903 0.295 0.295 0.300 0.280 0.300 5,936,000 0.2903 0.00%
2010-05-18 0 0.295 0.295 0.300 0.285 0.300 4,902,000 1,437,740 0.2933 0.295 0.295 0.300 0.285 0.300 4,902,000 0.2933 -1.67%
2010-05-17 0 0.300 0.295 0.300 0.295 0.315 4,086,000 1,241,590 0.3039 0.300 0.295 0.300 0.295 0.315 4,086,000 0.3039 -3.23%
2010-05-14 0 0.310 0.310 0.320 0.310 0.325 4,598,000 1,462,710 0.3181 0.310 0.310 0.320 0.310 0.325 4,598,000 0.3181 -6.06%
2010-05-13 0 0.330 0.325 0.330 0.325 0.330 6,152,000 2,008,890 0.3265 0.330 0.325 0.330 0.325 0.330 6,152,000 0.3265 1.54%
2010-05-12 0 0.325 0.325 0.330 0.320 0.330 2,172,000 710,680 0.3272 0.325 0.325 0.330 0.320 0.330 2,172,000 0.3272 -1.52%
2010-05-11 0 0.330 0.325 0.330 0.325 0.345 4,086,000 1,347,030 0.3297 0.330 0.325 0.330 0.325 0.345 4,086,000 0.3297 -2.94%
2010-05-10 0 0.340 0.330 0.340 0.325 0.345 1,650,000 548,400 0.3324 0.340 0.330 0.340 0.325 0.345 1,650,000 0.3324 3.03%
2010-05-07 0 0.330 0.330 0.335 0.260 0.335 6,930,000 2,204,430 0.3181 0.330 0.330 0.335 0.260 0.335 6,930,000 0.3181 -2.94%
2010-05-06 0 0.340 0.335 0.340 0.325 0.360 4,948,000 1,661,430 0.3358 0.340 0.335 0.340 0.325 0.360 4,948,000 0.3358 -2.86%
2010-05-05 0 0.350 0.350 0.355 0.340 0.350 1,698,000 589,380 0.3471 0.350 0.350 0.355 0.340 0.350 1,698,000 0.3471 -1.41%
2010-05-04 0 0.355 0.355 0.360 0.350 0.370 3,170,000 1,136,130 0.3584 0.355 0.355 0.360 0.350 0.370 3,170,000 0.3584 -1.39%
2010-05-03 0 0.360 0.360 0.365 0.355 0.365 1,251,000 450,800 0.3604 0.360 0.360 0.365 0.355 0.365 1,251,000 0.3604 -2.70%
2010-04-30 0 0.370 0.365 0.375 0.365 0.375 1,473,000 542,855 0.3685 0.370 0.365 0.375 0.365 0.375 1,473,000 0.3685 0.00%
2010-04-29 0 0.370 0.365 0.370 0.365 0.380 1,902,000 704,640 0.3705 0.370 0.365 0.370 0.365 0.380 1,902,000 0.3705 -1.33%
2010-04-28 0 0.375 0.365 0.375 0.365 0.375 2,026,000 747,170 0.3688 0.375 0.365 0.375 0.365 0.375 2,026,000 0.3688 0.00%
2010-04-27 0 0.375 0.370 0.380 0.375 0.385 1,898,000 715,440 0.3769 0.375 0.370 0.380 0.375 0.385 1,898,000 0.3769 -1.32%
2010-04-26 0 0.380 0.380 0.385 0.380 0.390 2,558,000 989,530 0.3868 0.380 0.380 0.385 0.380 0.390 2,558,000 0.3868 -1.30%
2010-04-23 0 0.385 0.380 0.385 0.375 0.385 2,906,000 1,101,800 0.3791 0.385 0.380 0.385 0.375 0.385 2,906,000 0.3791 2.67%
2010-04-22 0 0.375 0.375 0.380 0.370 0.380 2,320,000 869,920 0.3750 0.375 0.375 0.380 0.370 0.380 2,320,000 0.3750 0.00%
2010-04-21 0 0.375 0.370 0.375 0.365 0.390 8,878,000 3,310,100 0.3728 0.375 0.370 0.375 0.365 0.390 8,878,000 0.3728 0.00%
2010-04-20 0 0.375 0.370 0.375 0.370 0.375 3,436,000 1,283,140 0.3734 0.375 0.370 0.375 0.370 0.375 3,436,000 0.3734 0.00%
2010-04-19 0 0.375 0.370 0.375 0.365 0.385 7,876,000 2,949,330 0.3745 0.375 0.370 0.375 0.365 0.385 7,876,000 0.3745 -3.85%
2010-04-16 0 0.390 0.385 0.390 0.375 0.405 8,602,000 3,309,960 0.3848 0.390 0.385 0.390 0.375 0.405 8,602,000 0.3848 -2.50%
2010-04-15 0 0.400 0.395 0.400 0.385 0.410 15,340,000 6,096,860 0.3974 0.400 0.395 0.400 0.385 0.410 15,340,000 0.3974 3.90%
2010-04-14 0 0.385 0.385 0.390 0.380 0.405 26,932,000 10,552,950 0.3918 0.385 0.385 0.390 0.380 0.405 26,932,000 0.3918 4.05%
2010-04-13 0 0.370 0.365 0.370 0.360 0.385 20,676,000 7,698,520 0.3723 0.370 0.365 0.370 0.360 0.385 20,676,000 0.3723 -1.33%
2010-04-12 0 0.375 0.370 0.375 0.340 0.375 20,942,000 7,584,050 0.3621 0.375 0.370 0.375 0.340 0.375 20,942,000 0.3621 10.29%
2010-04-09 0 0.340 0.340 0.345 0.335 0.350 3,434,000 1,179,760 0.3436 0.340 0.340 0.345 0.335 0.350 3,434,000 0.3436 0.00%
2010-04-08 0 0.340 0.335 0.345 0.330 0.345 5,136,000 1,741,900 0.3392 0.340 0.335 0.345 0.330 0.345 5,136,000 0.3392 -2.86%
2010-04-07 0 0.350 0.345 0.350 0.345 0.355 8,572,000 2,994,560 0.3493 0.350 0.345 0.350 0.345 0.355 8,572,000 0.3493 1.45%
2010-04-01 0 0.345 0.335 0.345 0.320 0.350 8,220,000 2,760,380 0.3358 0.345 0.335 0.345 0.320 0.350 8,220,000 0.3358 6.15%
2010-03-31 0 0.325 0.320 0.325 0.305 0.350 22,576,000 7,391,520 0.3274 0.325 0.320 0.325 0.305 0.350 22,576,000 0.3274 -4.41%
2010-03-30 0 0.340 0.340 0.345 0.340 0.355 13,624,000 4,716,930 0.3462 0.340 0.340 0.345 0.340 0.355 13,624,000 0.3462 -1.45%
2010-03-29 0 0.345 0.340 0.345 0.340 0.375 19,842,000 7,060,590 0.3558 0.345 0.340 0.345 0.340 0.375 19,842,000 0.3558 -2.82%
2010-03-26 0 0.355 0.340 0.355 0.340 0.380 41,234,000 14,740,700 0.3575 0.355 0.340 0.355 0.340 0.380 41,234,000 0.3575 -4.05%
2010-03-25 0 0.370 0.365 0.370 0.370 0.395 23,170,078 8,641,540 0.3730 0.370 0.365 0.370 0.370 0.395 23,170,078 0.3730 -6.33%
2010-03-24 0 0.395 0.390 0.395 0.380 0.415 4,830,000 1,889,180 0.3911 0.395 0.390 0.395 0.380 0.415 4,830,000 0.3911 -2.47%
2010-03-23 0 0.405 0.395 0.405 0.390 0.420 4,160,000 1,685,250 0.4051 0.405 0.395 0.405 0.390 0.420 4,160,000 0.4051 -2.41%
2010-03-22 0 0.415 0.415 0.420 0.405 0.420 3,410,000 1,416,480 0.4154 0.415 0.415 0.420 0.405 0.420 3,410,000 0.4154 -2.35%
2010-03-19 0 0.425 0.420 0.430 0.420 0.435 5,096,000 2,158,940 0.4237 0.425 0.420 0.430 0.420 0.435 5,096,000 0.4237 0.00%
2010-03-18 0 0.425 0.420 0.425 0.420 0.440 7,384,000 3,160,320 0.4280 0.425 0.420 0.425 0.420 0.440 7,384,000 0.4280 0.00%
2010-03-17 0 0.425 0.425 0.430 0.425 0.430 1,068,000 456,520 0.4275 0.425 0.425 0.430 0.425 0.430 1,068,000 0.4275 -1.16%
2010-03-16 0 0.430 0.430 0.435 0.425 0.435 2,030,682 869,153 0.4280 0.430 0.430 0.435 0.425 0.435 2,030,682 0.4280 -1.15%
2010-03-15 0 0.435 0.430 0.435 0.425 0.455 7,202,000 3,138,990 0.4358 0.435 0.430 0.435 0.425 0.455 7,202,000 0.4358 -1.14%
2010-03-12 0 0.440 0.435 0.440 0.405 0.455 15,054,000 6,578,820 0.4370 0.440 0.435 0.440 0.405 0.455 15,054,000 0.4370 8.64%
2010-03-11 0 0.405 0.405 0.410 0.400 0.415 2,668,000 1,088,680 0.4081 0.405 0.405 0.410 0.400 0.415 2,668,000 0.4081 -2.41%
2010-03-10 0 0.415 0.415 0.420 0.415 0.425 708,000 298,160 0.4211 0.415 0.415 0.420 0.415 0.425 708,000 0.4211 -1.19%
2010-03-09 0 0.420 0.415 0.420 0.410 0.425 1,536,000 644,600 0.4197 0.420 0.415 0.420 0.410 0.425 1,536,000 0.4197 2.44%
2010-03-08 0 0.410 0.410 0.415 0.410 0.420 2,536,000 1,053,550 0.4154 0.410 0.410 0.415 0.410 0.420 2,536,000 0.4154 -1.20%
2010-03-05 0 0.415 0.410 0.415 0.410 0.415 752,000 311,820 0.4147 0.415 0.410 0.415 0.410 0.415 752,000 0.4147 1.22%
2010-03-04 0 0.410 0.410 0.420 0.410 0.435 1,760,000 730,730 0.4152 0.410 0.410 0.420 0.410 0.435 1,760,000 0.4152 0.00%
2010-03-03 0 0.410 0.410 0.425 0.405 0.425 2,450,000 1,012,880 0.4134 0.410 0.410 0.425 0.405 0.425 2,450,000 0.4134 -1.20%
2010-03-02 0 0.415 0.410 0.415 0.410 0.425 1,130,000 469,850 0.4158 0.415 0.410 0.415 0.410 0.425 1,130,000 0.4158 0.00%
2010-03-01 0 0.415 0.410 0.420 0.410 0.430 2,450,000 1,016,390 0.4149 0.415 0.410 0.420 0.410 0.430 2,450,000 0.4149 -1.19%
2010-02-26 0 0.420 0.415 0.430 0.410 0.420 2,288,858 958,390 0.4187 0.420 0.415 0.430 0.410 0.420 2,288,858 0.4187 0.00%
2010-02-25 0 0.420 0.415 0.420 0.415 0.435 2,862,000 1,210,280 0.4229 0.420 0.415 0.420 0.415 0.435 2,862,000 0.4229 -2.33%
2010-02-24 0 0.430 0.425 0.430 0.415 0.435 2,062,000 878,630 0.4261 0.430 0.425 0.430 0.415 0.435 2,062,000 0.4261 -1.15%
2010-02-23 0 0.435 0.435 0.440 0.425 0.440 5,700,000 2,478,210 0.4348 0.435 0.435 0.440 0.425 0.440 5,700,000 0.4348 1.16%
2010-02-22 0 0.430 0.430 0.435 0.400 0.475 25,124,000 11,182,590 0.4451 0.430 0.430 0.435 0.400 0.475 25,124,000 0.4451 8.86%
2010-02-19 0 0.395 0.385 0.400 0.380 0.395 1,894,000 732,060 0.3865 0.395 0.385 0.400 0.380 0.395 1,894,000 0.3865 0.00%
2010-02-18 0 0.395 0.395 0.400 0.395 0.400 262,000 104,040 0.3971 0.395 0.395 0.400 0.395 0.400 262,000 0.3971 -2.47%
2010-02-17 0 0.405 0.400 0.410 0.400 0.415 726,000 292,600 0.4030 0.405 0.400 0.410 0.400 0.415 726,000 0.4030 0.00%
2010-02-12 0 0.405 0.400 0.410 0.390 0.410 466,000 188,930 0.4054 0.405 0.400 0.410 0.390 0.410 466,000 0.4054 0.00%
2010-02-11 0 0.405 0.400 0.405 0.390 0.410 616,000 246,150 0.3996 0.405 0.400 0.405 0.390 0.410 616,000 0.3996 -1.22%
2010-02-10 0 0.410 0.390 0.410 0.400 0.415 2,472,000 1,012,100 0.4094 0.410 0.390 0.410 0.400 0.415 2,472,000 0.4094 1.23%
2010-02-09 0 0.405 0.395 0.405 0.350 0.420 2,530,000 985,240 0.3894 0.405 0.395 0.405 0.350 0.420 2,530,000 0.3894 3.85%
2010-02-08 0 0.390 0.385 0.390 0.380 0.425 732,000 281,260 0.3842 0.390 0.385 0.390 0.380 0.425 732,000 0.3842 0.00%
2010-02-05 0 0.390 0.385 0.390 0.385 0.405 1,762,000 684,690 0.3886 0.390 0.385 0.390 0.385 0.405 1,762,000 0.3886 -3.70%
2010-02-04 0 0.405 0.405 0.410 0.400 0.435 2,960,000 1,236,320 0.4177 0.405 0.405 0.410 0.400 0.435 2,960,000 0.4177 -2.41%
2010-02-03 0 0.415 0.405 0.415 0.390 0.420 4,602,000 1,840,000 0.3998 0.415 0.405 0.415 0.390 0.420 4,602,000 0.3998 9.21%
2010-02-02 0 0.380 0.380 0.390 0.380 0.400 672,000 256,970 0.3824 0.380 0.380 0.390 0.380 0.400 672,000 0.3824 -1.30%
2010-02-01 0 0.385 0.380 0.390 0.375 0.385 1,488,000 564,120 0.3791 0.385 0.380 0.390 0.375 0.385 1,488,000 0.3791 -1.28%
2010-01-29 0 0.390 0.385 0.390 0.385 0.405 772,000 302,450 0.3918 0.390 0.385 0.390 0.385 0.405 772,000 0.3918 -3.70%
2010-01-28 0 0.405 0.400 0.405 0.395 0.410 1,302,000 521,490 0.4005 0.405 0.400 0.405 0.395 0.410 1,302,000 0.4005 1.25%
2010-01-27 0 0.400 0.400 0.405 0.385 0.400 2,034,000 794,430 0.3906 0.400 0.400 0.405 0.385 0.400 2,034,000 0.3906 3.90%
2010-01-26 0 0.385 0.385 0.390 0.385 0.405 3,280,000 1,285,050 0.3918 0.385 0.385 0.390 0.385 0.405 3,280,000 0.3918 -6.10%
2010-01-25 0 0.410 0.405 0.415 0.395 0.410 3,510,000 1,434,120 0.4086 0.410 0.405 0.415 0.395 0.410 3,510,000 0.4086 0.00%
2010-01-22 0 0.410 0.410 0.415 0.380 0.420 10,074,000 3,959,510 0.3930 0.410 0.410 0.415 0.380 0.420 10,074,000 0.3930 -2.38%
2010-01-21 0 0.420 0.415 0.420 0.415 0.450 8,118,000 3,477,130 0.4283 0.420 0.415 0.420 0.415 0.450 8,118,000 0.4283 -5.62%
2010-01-20 0 0.445 0.445 0.450 0.435 0.460 6,494,000 2,901,320 0.4468 0.445 0.445 0.450 0.435 0.460 6,494,000 0.4468 2.30%
2010-01-19 0 0.435 0.435 0.440 0.430 0.475 21,286,000 9,522,000 0.4473 0.435 0.435 0.440 0.430 0.475 21,286,000 0.4473 -4.40%
2010-01-18 0 0.455 0.455 0.460 0.405 0.495 38,891,000 17,804,660 0.4578 0.455 0.455 0.460 0.405 0.495 38,891,000 0.4578 12.35%
2010-01-15 0 0.405 0.405 0.410 0.405 0.450 9,816,000 4,161,160 0.4239 0.405 0.405 0.410 0.405 0.450 9,816,000 0.4239 -6.90%
2010-01-14 0 0.435 0.430 0.440 0.430 0.465 14,794,000 6,573,160 0.4443 0.435 0.430 0.440 0.430 0.465 14,794,000 0.4443 2.35%
2010-01-13 0 0.425 0.425 0.430 0.380 0.490 80,694,000 36,228,070 0.4490 0.425 0.425 0.430 0.380 0.490 80,694,000 0.4490 11.84%
2010-01-12 0 0.380 0.380 0.385 0.355 0.385 5,544,000 2,069,540 0.3733 0.380 0.380 0.385 0.355 0.385 5,544,000 0.3733 1.33%
2010-01-11 0 0.375 0.375 0.385 0.365 0.395 9,208,000 3,488,480 0.3789 0.375 0.375 0.385 0.365 0.395 9,208,000 0.3789 0.00%
2010-01-08 0 0.375 0.375 0.380 0.335 0.385 11,344,000 4,116,540 0.3629 0.375 0.375 0.380 0.335 0.385 11,344,000 0.3629 11.94%
2010-01-07 0 0.335 0.330 0.340 0.320 0.335 2,898,000 962,390 0.3321 0.335 0.330 0.340 0.320 0.335 2,898,000 0.3321 4.69%
2010-01-06 0 0.320 0.315 0.325 0.310 0.345 4,362,000 1,411,630 0.3236 0.320 0.315 0.325 0.310 0.345 4,362,000 0.3236 -1.54%
2010-01-05 0 0.325 0.325 0.330 0.310 0.350 9,418,000 3,133,860 0.3328 0.325 0.325 0.330 0.310 0.350 9,418,000 0.3328 4.84%
2010-01-04 0 0.310 0.310 0.315 0.310 0.320 1,596,000 494,840 0.3101 0.310 0.310 0.315 0.310 0.320 1,596,000 0.3101 1.64%
2009-12-31 0 0.305 0.300 0.310 0.300 0.315 2,768,000 865,210 0.3126 0.305 0.300 0.310 0.300 0.315 2,768,000 0.3126 -3.17%
2009-12-30 0 0.315 0.310 0.320 0.305 0.320 4,922,000 1,521,440 0.3091 0.315 0.310 0.320 0.305 0.320 4,922,000 0.3091 -1.56%
2009-12-29 0 0.320 0.300 0.320 0.305 0.320 7,277,000 2,275,420 0.3127 0.320 0.300 0.320 0.305 0.320 7,277,000 0.3127 8.47%
2009-12-28 0 0.295 0.295 0.305 0.290 0.300 2,350,000 703,500 0.2994 0.295 0.295 0.305 0.290 0.300 2,350,000 0.2994 -3.28%
2009-12-24 0 0.305 0.300 0.310 0.295 0.315 2,410,000 730,430 0.3031 0.305 0.300 0.310 0.295 0.315 2,410,000 0.3031 -1.61%
2009-12-23 0 0.310 0.300 0.310 0.295 0.320 8,939,000 2,725,300 0.3049 0.310 0.300 0.310 0.295 0.320 8,939,000 0.3049 5.08%
2009-12-22 0 0.295 0.285 0.295 0.270 0.295 5,550,000 1,576,140 0.2840 0.295 0.285 0.295 0.270 0.295 5,550,000 0.2840 1.72%
2009-12-21 0 0.290 0.265 0.290 0.260 0.290 3,702,000 975,870 0.2636 0.290 0.265 0.290 0.260 0.290 3,702,000 0.2636 9.43%
2009-12-18 0 0.265 0.255 0.265 0.250 0.270 8,942,000 2,330,010 0.2606 0.265 0.255 0.265 0.250 0.270 8,942,000 0.2606 -3.64%
2009-12-17 0 0.275 0.265 0.275 0.265 0.285 3,094,000 861,630 0.2785 0.275 0.265 0.275 0.265 0.285 3,094,000 0.2785 0.00%
2009-12-16 0 0.275 0.275 0.280 0.275 0.285 3,324,000 937,330 0.2820 0.275 0.275 0.280 0.275 0.285 3,324,000 0.2820 -1.79%
2009-12-15 0 0.280 0.275 0.280 0.280 0.290 5,524,000 1,568,870 0.2840 0.280 0.275 0.280 0.280 0.290 5,524,000 0.2840 -1.75%
2009-12-14 0 0.285 0.280 0.290 0.280 0.290 4,784,000 1,373,190 0.2870 0.285 0.280 0.290 0.280 0.290 4,784,000 0.2870 -1.72%
2009-12-11 0 0.290 0.285 0.290 0.280 0.295 4,350,000 1,256,410 0.2888 0.290 0.285 0.290 0.280 0.295 4,350,000 0.2888 -1.69%
2009-12-10 0 0.295 0.290 0.295 0.290 0.300 5,052,000 1,478,140 0.2926 0.295 0.290 0.295 0.290 0.300 5,052,000 0.2926 -3.28%
2009-12-09 0 0.305 0.305 0.310 0.295 0.320 2,120,000 661,160 0.3119 0.305 0.305 0.310 0.295 0.320 2,120,000 0.3119 -3.17%
2009-12-08 0 0.315 0.305 0.315 0.285 0.320 4,082,000 1,250,160 0.3063 0.315 0.305 0.315 0.285 0.320 4,082,000 0.3063 3.28%
2009-12-07 0 0.305 0.295 0.305 0.295 0.305 2,002,000 597,690 0.2985 0.305 0.295 0.305 0.295 0.305 2,002,000 0.2985 5.17%
2009-12-04 0 0.290 0.290 0.295 0.290 0.300 2,724,000 803,730 0.2951 0.290 0.290 0.295 0.290 0.300 2,724,000 0.2951 -1.69%
2009-12-03 0 0.295 0.285 0.295 0.280 0.295 2,360,000 685,150 0.2903 0.295 0.285 0.295 0.280 0.295 2,360,000 0.2903 5.36%
2009-12-02 0 0.280 0.280 0.290 0.280 0.300 2,748,000 794,460 0.2891 0.280 0.280 0.290 0.280 0.300 2,748,000 0.2891 -6.67%
2009-12-01 0 0.300 0.290 0.300 0.285 0.300 3,404,000 997,360 0.2930 0.300 0.290 0.300 0.285 0.300 3,404,000 0.2930 5.26%
2009-11-30 0 0.285 0.285 0.295 0.280 0.300 1,490,000 430,760 0.2891 0.285 0.285 0.295 0.280 0.300 1,490,000 0.2891 0.00%
2009-11-27 0 0.285 0.285 0.290 0.280 0.290 1,160,000 332,040 0.2862 0.285 0.285 0.290 0.280 0.290 1,160,000 0.2862 -1.72%
2009-11-26 0 0.290 0.290 0.295 0.290 0.300 2,240,000 661,300 0.2952 0.290 0.290 0.295 0.290 0.300 2,240,000 0.2952 -3.33%
2009-11-25 0 0.300 0.295 0.300 0.290 0.305 6,080,000 1,792,310 0.2948 0.300 0.295 0.300 0.290 0.305 6,080,000 0.2948 3.45%
2009-11-24 0 0.290 0.290 0.300 0.290 0.305 5,028,000 1,484,050 0.2952 0.290 0.290 0.300 0.290 0.305 5,028,000 0.2952 -1.69%
2009-11-23 0 0.295 0.295 0.305 0.290 0.305 4,756,000 1,405,580 0.2955 0.295 0.295 0.305 0.290 0.305 4,756,000 0.2955 1.72%
2009-11-20 0 0.290 0.285 0.300 0.285 0.305 1,542,000 451,180 0.2926 0.290 0.285 0.300 0.285 0.305 1,542,000 0.2926 -3.33%
2009-11-19 0 0.300 0.300 0.310 0.295 0.300 360,000 107,400 0.2983 0.300 0.300 0.310 0.295 0.300 360,000 0.2983 0.00%
2009-11-18 0 0.300 0.285 0.300 0.285 0.310 4,236,000 1,241,140 0.2930 0.300 0.285 0.300 0.285 0.310 4,236,000 0.2930 -1.64%
2009-11-17 0 0.305 0.305 0.310 0.290 0.315 2,586,000 775,390 0.2998 0.305 0.305 0.310 0.290 0.315 2,586,000 0.2998 -3.17%
2009-11-16 0 0.315 0.315 0.320 0.315 0.330 1,918,000 614,070 0.3202 0.315 0.315 0.320 0.315 0.330 1,918,000 0.3202 -3.08%
2009-11-13 0 0.325 0.320 0.330 0.315 0.335 1,996,000 647,560 0.3244 0.325 0.320 0.330 0.315 0.335 1,996,000 0.3244 3.17%
2009-11-12 0 0.315 0.310 0.320 0.315 0.345 4,460,000 1,486,730 0.3333 0.315 0.310 0.320 0.315 0.345 4,460,000 0.3333 -4.55%
2009-11-11 0 0.330 0.330 0.335 0.300 0.355 17,866,000 5,989,700 0.3353 0.330 0.330 0.335 0.300 0.355 17,866,000 0.3353 10.00%
2009-11-10 0 0.300 0.300 0.305 0.300 0.320 2,400,000 738,030 0.3075 0.300 0.300 0.305 0.300 0.320 2,400,000 0.3075 -4.76%
2009-11-09 0 0.315 0.310 0.315 0.305 0.330 3,696,000 1,174,620 0.3178 0.315 0.310 0.315 0.305 0.330 3,696,000 0.3178 3.28%
2009-11-06 0 0.305 0.305 0.310 0.285 0.340 9,976,000 3,156,580 0.3164 0.305 0.305 0.310 0.285 0.340 9,976,000 0.3164 8.93%
2009-11-05 0 0.280 0.270 0.285 0.275 0.280 250,000 69,750 0.2790 0.280 0.270 0.285 0.275 0.280 250,000 0.2790 1.82%
2009-11-04 0 0.275 0.275 0.280 0.270 0.280 400,000 111,000 0.2775 0.275 0.275 0.280 0.270 0.280 400,000 0.2775 -1.79%
2009-11-03 0 0.280 0.270 0.280 0.280 0.280 210,000 58,800 0.2800 0.280 0.270 0.280 0.280 0.280 210,000 0.2800 0.00%
2009-11-02 0 0.280 0.275 0.280 0.265 0.280 838,000 227,470 0.2714 0.280 0.275 0.280 0.265 0.280 838,000 0.2714 0.00%
2009-10-30 0 0.280 0.270 0.280 0.265 0.285 798,000 222,580 0.2789 0.280 0.270 0.280 0.265 0.285 798,000 0.2789 5.66%
2009-10-29 0 0.265 0.265 0.275 0.265 0.280 200,000 53,090 0.2655 0.265 0.265 0.275 0.265 0.280 200,000 0.2655 -3.64%
2009-10-28 0 0.275 0.275 0.280 0.275 0.285 1,038,000 288,780 0.2782 0.275 0.275 0.280 0.275 0.285 1,038,000 0.2782 1.85%
2009-10-27 0 0.270 0.265 0.280 0.265 0.280 982,000 267,560 0.2725 0.270 0.265 0.280 0.265 0.280 982,000 0.2725 1.89%
2009-10-23 0 0.265 0.265 0.275 0.265 0.290 2,406,000 655,910 0.2726 0.265 0.265 0.275 0.265 0.290 2,406,000 0.2726 0.00%
2009-10-22 0 0.265 0.255 0.265 0.260 0.270 2,742,000 718,940 0.2622 0.265 0.255 0.265 0.260 0.270 2,742,000 0.2622 0.00%
2009-10-21 0 0.265 0.265 0.270 0.260 0.275 918,000 240,140 0.2616 0.265 0.265 0.270 0.260 0.275 918,000 0.2616 -3.64%
2009-10-20 0 0.275 0.270 0.275 0.265 0.280 1,600,000 434,550 0.2716 0.275 0.270 0.275 0.265 0.280 1,600,000 0.2716 3.77%
2009-10-19 0 0.265 0.265 0.275 0.265 0.275 776,000 209,150 0.2695 0.265 0.265 0.275 0.265 0.275 776,000 0.2695 -1.85%
2009-10-16 0 0.270 0.270 0.280 0.265 0.270 150,000 39,790 0.2653 0.270 0.270 0.280 0.265 0.270 150,000 0.2653 0.00%
2009-10-15 0 0.270 0.265 0.280 0.270 0.290 92,000 26,440 0.2874 0.270 0.265 0.280 0.270 0.290 92,000 0.2874 -3.57%
2009-10-14 0 0.280 0.275 0.280 0.265 0.285 590,000 164,330 0.2785 0.280 0.275 0.280 0.265 0.285 590,000 0.2785 3.70%
2009-10-13 0 0.270 0.270 0.275 0.270 0.280 460,000 126,200 0.2743 0.270 0.270 0.275 0.270 0.280 460,000 0.2743 -3.57%
2009-10-12 0 0.280 0.265 0.280 0.285 0.285 20,000 5,700 0.2850 0.280 0.265 0.280 0.285 0.285 20,000 0.2850 -1.75%
2009-10-09 0 0.285 0.270 0.285 0.275 0.285 586,000 164,010 0.2799 0.285 0.270 0.285 0.275 0.285 586,000 0.2799 0.00%
2009-10-08 0 0.285 0.270 0.285 0.270 0.285 418,000 114,140 0.2731 0.285 0.270 0.285 0.270 0.285 418,000 0.2731 1.79%
2009-10-07 0 0.280 0.270 0.285 0.275 0.280 312,000 86,910 0.2786 0.280 0.270 0.285 0.275 0.280 312,000 0.2786 0.00%
2009-10-06 0 0.280 0.260 0.285 0.275 0.280 220,000 61,260 0.2785 0.280 0.260 0.285 0.275 0.280 220,000 0.2785 3.70%
2009-10-05 0 0.270 0.260 0.270 0.270 0.275 214,000 57,820 0.2702 0.270 0.260 0.270 0.270 0.275 214,000 0.2702 5.88%
2009-10-02 0 0.255 0.255 0.260 0.255 0.260 322,000 83,320 0.2588 0.255 0.255 0.260 0.255 0.260 322,000 0.2588 -3.77%
2009-09-30 0 0.265 0.255 0.270 0.255 0.265 1,408,000 368,450 0.2617 0.265 0.255 0.270 0.255 0.265 1,408,000 0.2617 0.00%
2009-09-29 0 0.265 0.260 0.280 0.265 0.265 300,000 79,500 0.2650 0.265 0.260 0.280 0.265 0.265 300,000 0.2650 -1.85%
2009-09-28 0 0.270 0.265 0.275 0.260 0.270 1,360,000 361,850 0.2661 0.270 0.265 0.275 0.260 0.270 1,360,000 0.2661 -1.82%
2009-09-25 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2009-09-24 0 0.275 0.270 0.275 0.260 0.280 1,380,000 377,880 0.2738 0.275 0.270 0.275 0.260 0.280 1,380,000 0.2738 -1.79%
2009-09-23 0 0.280 0.270 0.280 0.270 0.280 216,000 59,320 0.2746 0.280 0.270 0.280 0.270 0.280 216,000 0.2746 0.00%
2009-09-22 0 0.280 0.275 0.280 0.280 0.290 670,000 189,100 0.2822 0.280 0.275 0.280 0.280 0.290 670,000 0.2822 -3.45%
2009-09-21 0 0.290 0.280 0.290 0.280 0.290 476,000 134,280 0.2821 0.290 0.280 0.290 0.280 0.290 476,000 0.2821 1.75%
2009-09-18 0 0.285 0.280 0.285 0.275 0.295 1,006,000 284,060 0.2824 0.285 0.280 0.285 0.275 0.295 1,006,000 0.2824 1.79%
2009-09-17 0 0.280 0.275 0.290 0.275 0.300 2,338,000 660,560 0.2825 0.280 0.275 0.290 0.275 0.300 2,338,000 0.2825 -1.75%
2009-09-16 0 0.285 0.285 0.290 0.280 0.300 1,876,000 537,520 0.2865 0.285 0.285 0.290 0.280 0.300 1,876,000 0.2865 0.00%
2009-09-15 0 0.285 0.285 0.300 0.285 0.285 220,000 62,700 0.2850 0.285 0.285 0.300 0.285 0.285 220,000 0.2850 0.00%
2009-09-14 0 0.285 0.285 0.300 0.285 0.290 624,000 179,910 0.2883 0.285 0.285 0.300 0.285 0.290 624,000 0.2883 -5.00%
2009-09-11 0 0.300 0.285 0.300 0.290 0.320 1,368,000 399,470 0.2920 0.300 0.285 0.300 0.290 0.320 1,368,000 0.2920 0.00%
2009-09-10 0 0.300 0.285 0.300 0.300 0.300 44,000 13,160 0.2991 0.300 0.285 0.300 0.300 0.300 44,000 0.2991 1.69%
2009-09-09 0 0.295 0.295 0.300 0.290 0.295 129,162 38,093 0.2949 0.295 0.295 0.300 0.290 0.295 129,162 0.2949 1.72%
2009-09-08 0 0.290 0.290 0.300 0.290 0.290 500,000 145,000 0.2900 0.290 0.290 0.300 0.290 0.290 500,000 0.2900 -6.45%
2009-09-07 0 0.310 0.305 0.310 0.290 0.310 1,088,000 320,200 0.2943 0.310 0.305 0.310 0.290 0.310 1,088,000 0.2943 3.33%
2009-09-04 0 0.300 0.295 0.300 0.295 0.305 786,000 236,900 0.3014 0.300 0.295 0.300 0.295 0.305 786,000 0.3014 -1.64%
2009-09-03 0 0.305 0.300 0.305 0.300 0.305 529,000 161,315 0.3049 0.305 0.300 0.305 0.300 0.305 529,000 0.3049 5.17%
2009-09-02 0 0.290 0.290 0.300 0.290 0.300 172,000 50,650 0.2945 0.290 0.290 0.300 0.290 0.300 172,000 0.2945 -3.33%
2009-09-01 0 0.300 0.280 0.300 0.280 0.300 400,000 114,210 0.2855 0.300 0.280 0.300 0.280 0.300 400,000 0.2855 7.14%
2009-08-31 0 0.280 0.280 0.290 0.280 0.295 436,000 126,350 0.2898 0.280 0.280 0.290 0.280 0.295 436,000 0.2898 -5.08%
2009-08-28 0 0.295 0.290 0.295 0.285 0.305 1,190,000 349,110 0.2934 0.295 0.290 0.295 0.285 0.305 1,190,000 0.2934 -1.67%
2009-08-27 0 0.300 0.300 0.320 0.300 0.310 300,000 91,700 0.3057 0.300 0.300 0.320 0.300 0.310 300,000 0.3057 -3.23%
2009-08-26 0 0.310 0.305 0.310 0.305 0.320 994,000 307,420 0.3093 0.310 0.305 0.310 0.305 0.320 994,000 0.3093 0.00%
2009-08-25 0 0.310 0.295 0.310 0.300 0.330 652,000 196,720 0.3017 0.310 0.295 0.310 0.300 0.330 652,000 0.3017 -1.59%
2009-08-24 0 0.315 0.300 0.315 0.300 0.315 612,000 186,960 0.3055 0.315 0.300 0.315 0.300 0.315 612,000 0.3055 3.28%
2009-08-21 0 0.305 0.305 0.310 0.290 0.310 1,134,000 338,170 0.2982 0.305 0.305 0.310 0.290 0.310 1,134,000 0.2982 -1.61%
2009-08-20 0 0.310 0.310 0.315 0.295 0.325 2,964,000 914,650 0.3086 0.310 0.310 0.315 0.295 0.325 2,964,000 0.3086 6.90%
2009-08-19 0 0.290 0.290 0.300 0.280 0.305 5,304,000 1,567,350 0.2955 0.290 0.290 0.300 0.280 0.305 5,304,000 0.2955 3.57%
2009-08-18 0 0.280 0.280 0.285 0.270 0.300 2,226,000 627,190 0.2818 0.280 0.280 0.285 0.270 0.300 2,226,000 0.2818 -3.45%
2009-08-17 0 0.290 0.290 0.295 0.290 0.310 942,000 281,010 0.2983 0.290 0.290 0.295 0.290 0.310 942,000 0.2983 -6.45%
2009-08-14 0 0.310 0.300 0.310 0.300 0.325 1,688,000 508,900 0.3015 0.310 0.300 0.310 0.300 0.325 1,688,000 0.3015 -3.12%
2009-08-13 0 0.320 0.310 0.320 0.310 0.320 960,000 302,090 0.3147 0.320 0.310 0.320 0.310 0.320 960,000 0.3147 -4.48%
2009-08-12 0 0.335 0.305 0.320 0.310 0.335 2,018,000 658,090 0.3261 0.335 0.305 0.320 0.310 0.335 2,018,000 0.3261 -1.47%
2009-08-11 0 0.340 0.340 0.355 0.340 0.355 2,610,000 913,280 0.3499 0.340 0.340 0.355 0.340 0.355 2,610,000 0.3499 -4.23%
2009-08-10 0 0.355 0.340 0.355 0.340 0.360 1,926,000 667,300 0.3465 0.355 0.340 0.355 0.340 0.360 1,926,000 0.3465 0.00%
2009-08-07 0 0.355 0.355 0.360 0.325 0.380 7,804,000 2,768,150 0.3547 0.355 0.355 0.360 0.325 0.380 7,804,000 0.3547 9.23%
2009-08-06 0 0.325 0.310 0.325 0.310 0.330 1,008,000 324,450 0.3219 0.325 0.310 0.325 0.310 0.330 1,008,000 0.3219 1.56%
2009-08-05 0 0.320 0.310 0.320 0.310 0.330 2,834,000 892,760 0.3150 0.320 0.310 0.320 0.310 0.330 2,834,000 0.3150 6.67%
2009-08-04 0 0.300 0.290 0.300 0.290 0.330 4,334,000 1,366,100 0.3152 0.300 0.290 0.300 0.290 0.330 4,334,000 0.3152 -1.64%
2009-08-03 0 0.305 0.300 0.305 0.249 0.325 8,398,000 2,484,092 0.2958 0.305 0.300 0.305 0.249 0.325 8,398,000 0.2958 23.98%
2009-07-31 0 0.246 0.241 0.246 0.235 0.246 1,558,000 379,410 0.2435 0.246 0.241 0.246 0.235 0.246 1,558,000 0.2435 4.68%
2009-07-30 0 0.235 0.235 0.240 0.232 0.241 620,000 145,228 0.2342 0.235 0.235 0.240 0.232 0.241 620,000 0.2342 -0.42%
2009-07-29 0 0.236 0.236 0.244 0.235 0.255 610,000 149,060 0.2444 0.236 0.236 0.244 0.235 0.255 610,000 0.2444 -4.84%
2009-07-28 0 0.248 0.243 0.248 0.240 0.250 1,492,000 362,738 0.2431 0.248 0.243 0.248 0.240 0.250 1,492,000 0.2431 5.53%
2009-07-27 0 0.235 0.235 0.245 0.230 0.250 838,000 201,414 0.2404 0.235 0.235 0.245 0.230 0.250 838,000 0.2404 -4.08%
2009-07-24 0 0.245 0.245 0.249 0.230 0.245 986,000 236,534 0.2399 0.245 0.245 0.249 0.230 0.245 986,000 0.2399 0.00%
2009-07-23 0 0.245 0.235 0.245 0.235 0.245 1,958,000 467,910 0.2390 0.245 0.235 0.245 0.235 0.245 1,958,000 0.2390 2.08%
2009-07-22 0 0.240 0.240 0.245 0.234 0.245 2,096,000 505,798 0.2413 0.240 0.240 0.245 0.234 0.245 2,096,000 0.2413 1.69%
2009-07-21 0 0.236 0.236 0.238 0.235 0.239 642,000 151,582 0.2361 0.236 0.236 0.238 0.235 0.239 642,000 0.2361 2.16%
2009-07-20 0 0.231 0.235 0.240 0.228 0.245 556,000 130,396 0.2345 0.231 0.235 0.240 0.228 0.245 556,000 0.2345 -1.70%
2009-07-17 0 0.235 0.235 0.240 0.227 0.245 1,562,000 374,414 0.2397 0.235 0.235 0.240 0.227 0.245 1,562,000 0.2397 3.98%
2009-07-16 0 0.226 0.226 0.238 0.226 0.245 1,162,000 274,924 0.2366 0.226 0.226 0.238 0.226 0.245 1,162,000 0.2366 3.67%
2009-07-15 0 0.218 0.218 0.230 0.217 0.217 4,000 868 0.2170 0.218 0.218 0.230 0.217 0.217 4,000 0.2170 0.46%
2009-07-14 0 0.217 0.217 0.230 0.217 0.217 10,000 2,170 0.2170 0.217 0.217 0.230 0.217 0.217 10,000 0.2170 0.00%
2009-07-13 0 0.217 0.217 0.229 0.217 0.217 4,000 868 0.2170 0.217 0.217 0.229 0.217 0.217 4,000 0.2170 0.00%
2009-07-10 0 0.217 0.217 0.229 0.217 0.238 942,000 213,116 0.2262 0.217 0.217 0.229 0.217 0.238 942,000 0.2262 -5.65%
2009-07-09 0 0.230 0.225 0.230 0.227 0.235 3,298,000 765,184 0.2320 0.230 0.225 0.230 0.227 0.235 3,298,000 0.2320 0.00%
2009-07-08 0 0.230 0.225 0.230 0.217 0.233 1,352,000 309,162 0.2287 0.230 0.225 0.230 0.217 0.233 1,352,000 0.2287 4.55%
2009-07-07 0 0.220 0.220 0.230 0.217 0.232 476,000 109,624 0.2303 0.220 0.220 0.230 0.217 0.232 476,000 0.2303 2.33%
2009-07-06 0 0.215 0.215 0.221 0.211 0.222 1,308,000 284,470 0.2175 0.215 0.215 0.221 0.211 0.222 1,308,000 0.2175 0.47%
2009-07-03 0 0.214 0.214 0.227 0.213 0.215 150,000 32,150 0.2143 0.214 0.214 0.227 0.213 0.215 150,000 0.2143 -1.83%
2009-07-02 0 0.218 0.218 0.230 0.216 0.220 330,000 72,160 0.2187 0.218 0.218 0.230 0.216 0.220 330,000 0.2187 -4.80%
2009-06-30 0 0.229 0.215 0.229 0.215 0.230 244,000 54,212 0.2222 0.229 0.215 0.229 0.215 0.230 244,000 0.2222 5.53%
2009-06-29 0 0.217 0.217 0.230 0.215 0.235 210,000 47,150 0.2245 0.217 0.217 0.230 0.215 0.235 210,000 0.2245 -3.56%
2009-06-26 0 0.225 0.211 0.228 0.210 0.226 2,356,000 526,300 0.2234 0.225 0.211 0.228 0.210 0.226 2,356,000 0.2234 7.14%
2009-06-25 0 0.210 0.210 0.215 0.210 0.212 1,142,000 241,322 0.2113 0.210 0.210 0.215 0.210 0.212 1,142,000 0.2113 -0.47%
2009-06-24 0 0.211 0.201 0.211 0.202 0.212 2,435,809 504,682 0.2072 0.211 0.201 0.211 0.202 0.212 2,435,809 0.2072 5.50%
2009-06-23 0 0.200 0.198 0.202 0.191 0.201 2,488,000 491,406 0.1975 0.200 0.198 0.202 0.191 0.201 2,488,000 0.1975 -0.50%
2009-06-22 0 0.201 0.195 0.201 0.200 0.216 1,616,000 337,836 0.2091 0.201 0.195 0.201 0.200 0.216 1,616,000 0.2091 -6.51%
2009-06-19 0 0.215 0.215 0.218 0.213 0.218 1,142,000 245,554 0.2150 0.215 0.215 0.218 0.213 0.218 1,142,000 0.2150 -1.38%
2009-06-18 0 0.218 0.218 0.225 0.213 0.230 402,000 89,174 0.2218 0.218 0.218 0.225 0.213 0.230 402,000 0.2218 -5.22%
2009-06-17 0 0.230 0.216 0.230 0.210 0.230 770,000 176,900 0.2297 0.230 0.216 0.230 0.210 0.230 770,000 0.2297 0.00%
2009-06-16 0 0.230 0.225 0.230 0.230 0.230 70,000 16,100 0.2300 0.230 0.225 0.230 0.230 0.230 70,000 0.2300 0.00%
2009-06-15 0 0.230 0.218 0.245 0.230 0.230 500,000 115,000 0.2300 0.230 0.218 0.245 0.230 0.230 500,000 0.2300 -2.13%
2009-06-12 0 0.235 0.231 0.235 0.231 0.236 1,838,000 428,430 0.2331 0.235 0.231 0.235 0.231 0.236 1,838,000 0.2331 0.43%
2009-06-11 0 0.234 0.231 0.249 0.231 0.250 2,224,000 534,426 0.2403 0.234 0.231 0.249 0.231 0.250 2,224,000 0.2403 -2.50%
2009-06-10 0 0.240 0.238 0.243 0.237 0.240 984,000 234,492 0.2383 0.240 0.238 0.243 0.237 0.240 984,000 0.2383 -0.41%
2009-06-09 0 0.241 0.239 0.248 0.239 0.249 196,000 47,470 0.2422 0.241 0.239 0.248 0.239 0.249 196,000 0.2422 -3.21%
2009-06-08 0 0.249 0.243 0.250 0.235 0.265 1,730,000 427,154 0.2469 0.249 0.243 0.250 0.235 0.265 1,730,000 0.2469 -2.35%
2009-06-05 0 0.255 0.250 0.260 0.243 0.265 3,216,000 812,544 0.2527 0.255 0.250 0.260 0.243 0.265 3,216,000 0.2527 0.00%
2009-06-04 0 0.255 0.250 0.255 0.236 0.255 2,002,000 491,228 0.2454 0.255 0.250 0.255 0.236 0.255 2,002,000 0.2454 6.69%
2009-06-03 0 0.239 0.239 0.241 0.235 0.250 1,028,000 245,438 0.2388 0.239 0.239 0.241 0.235 0.250 1,028,000 0.2388 -1.65%
2009-06-02 0 0.243 0.243 0.248 0.237 0.245 1,856,000 446,984 0.2408 0.243 0.243 0.248 0.237 0.245 1,856,000 0.2408 0.41%
2009-06-01 0 0.242 0.240 0.250 0.237 0.255 6,858,000 1,658,122 0.2418 0.242 0.240 0.250 0.237 0.255 6,858,000 0.2418 -3.20%
2009-05-29 0 0.250 0.250 0.255 0.235 0.260 2,776,000 695,194 0.2504 0.250 0.250 0.255 0.235 0.260 2,776,000 0.2504 0.40%
2009-05-27 0 0.249 0.248 0.249 0.232 0.270 4,186,000 1,065,804 0.2546 0.249 0.248 0.249 0.232 0.270 4,186,000 0.2546 1.63%
2009-05-26 0 0.245 0.245 0.255 0.232 0.265 2,684,000 672,118 0.2504 0.245 0.245 0.255 0.232 0.265 2,684,000 0.2504 4.26%
2009-05-25 0 0.235 0.228 0.235 0.211 0.235 1,448,096 331,632 0.2290 0.235 0.228 0.235 0.211 0.235 1,448,096 0.2290 -2.08%
2009-05-22 0 0.240 0.240 0.244 0.220 0.250 4,894,000 1,158,496 0.2367 0.240 0.240 0.244 0.220 0.250 4,894,000 0.2367 4.35%
2009-05-21 0 0.230 0.230 0.239 0.210 0.240 5,200,000 1,169,154 0.2248 0.230 0.230 0.239 0.210 0.240 5,200,000 0.2248 5.99%
2009-05-20 0 0.217 0.217 0.228 0.216 0.240 2,312,000 528,678 0.2287 0.217 0.217 0.228 0.216 0.240 2,312,000 0.2287 -4.82%
2009-05-19 0 0.228 0.228 0.231 0.223 0.240 2,722,000 632,038 0.2322 0.228 0.228 0.231 0.223 0.240 2,722,000 0.2322 3.64%
2009-05-18 0 0.220 0.220 0.226 0.200 0.220 3,484,000 740,318 0.2125 0.220 0.220 0.226 0.200 0.220 3,484,000 0.2125 10.55%
2009-05-15 0 0.199 0.196 0.199 0.183 0.199 584,000 113,938 0.1951 0.199 0.196 0.199 0.183 0.199 584,000 0.1951 4.19%
2009-05-14 0 0.191 0.181 0.193 0.180 0.191 612,000 112,234 0.1834 0.191 0.181 0.193 0.180 0.191 612,000 0.1834 3.24%
2009-05-13 0 0.185 0.186 0.189 0.181 0.199 1,926,000 357,196 0.1855 0.185 0.186 0.189 0.181 0.199 1,926,000 0.1855 2.78%
2009-05-12 0 0.180 0.180 0.187 0.180 0.189 422,000 78,488 0.1860 0.180 0.180 0.187 0.180 0.189 422,000 0.1860 -0.55%
2009-05-11 0 0.181 0.180 0.184 0.180 0.189 2,412,000 440,786 0.1827 0.181 0.180 0.184 0.180 0.189 2,412,000 0.1827 3.43%
2009-05-08 0 0.175 0.175 0.180 0.168 0.175 652,000 110,580 0.1696 0.175 0.175 0.180 0.168 0.175 652,000 0.1696 1.74%
2009-05-07 0 0.172 0.172 0.175 0.171 0.180 690,000 119,792 0.1736 0.172 0.172 0.175 0.171 0.180 690,000 0.1736 -1.71%
2009-05-06 0 0.175 0.170 0.178 0.160 0.175 772,000 128,822 0.1669 0.175 0.170 0.178 0.160 0.175 772,000 0.1669 4.79%
2009-05-05 0 0.167 0.164 0.167 0.162 0.168 1,100,000 179,982 0.1636 0.167 0.164 0.167 0.162 0.168 1,100,000 0.1636 3.09%
2009-05-04 0 0.162 0.162 0.170 0.160 0.165 2,506,000 407,742 0.1627 0.162 0.162 0.170 0.160 0.165 2,506,000 0.1627 -2.99%
2009-04-30 0 0.167 0.162 0.167 0.160 0.167 562,000 91,000 0.1619 0.167 0.162 0.167 0.160 0.167 562,000 0.1619 -2.91%
2009-04-29 0 0.172 0.159 0.172 0.148 0.173 844,000 130,050 0.1541 0.172 0.159 0.172 0.148 0.173 844,000 0.1541 10.97%
2009-04-28 0 0.155 0.155 0.170 0.150 0.161 1,930,000 300,150 0.1555 0.155 0.155 0.170 0.150 0.161 1,930,000 0.1555 -11.43%
2009-04-27 0 0.175 0.153 0.175 0.150 0.176 318,000 51,560 0.1621 0.175 0.153 0.175 0.150 0.176 318,000 0.1621 4.17%
2009-04-24 0 0.168 0.160 0.168 0.155 0.168 734,000 116,284 0.1584 0.168 0.160 0.168 0.155 0.168 734,000 0.1584 8.39%
2009-04-23 0 0.155 0.145 0.155 0.145 0.159 1,186,000 183,676 0.1549 0.155 0.145 0.155 0.145 0.159 1,186,000 0.1549 0.65%
2009-04-22 0 0.154 0.150 0.154 0.154 0.163 450,000 70,800 0.1573 0.154 0.150 0.154 0.154 0.163 450,000 0.1573 -3.14%
2009-04-21 0 0.159 0.146 0.159 0.160 0.160 306,000 48,960 0.1600 0.159 0.146 0.159 0.160 0.160 306,000 0.1600 -0.63%
2009-04-20 0 0.160 0.160 0.167 0.158 0.168 2,670,000 429,364 0.1608 0.160 0.160 0.167 0.158 0.168 2,670,000 0.1608 0.63%
2009-04-17 0 0.159 0.147 0.159 0.146 0.159 562,000 82,808 0.1473 0.159 0.147 0.159 0.146 0.159 562,000 0.1473 6.00%
2009-04-16 0 0.150 0.150 0.162 0.147 0.152 648,000 96,620 0.1491 0.150 0.150 0.162 0.147 0.152 648,000 0.1491 -1.32%
2009-04-15 0 0.152 0.152 0.166 0.148 0.168 528,000 78,812 0.1493 0.152 0.152 0.166 0.148 0.168 528,000 0.1493 -5.00%
2009-04-14 0 0.160 0.147 0.160 0.139 0.160 2,118,000 315,782 0.1491 0.160 0.147 0.160 0.139 0.160 2,118,000 0.1491 15.11%
2009-04-09 0 0.139 0.139 0.146 0.138 0.143 604,000 84,556 0.1400 0.139 0.139 0.146 0.138 0.143 604,000 0.1400 -1.42%
2009-04-08 0 0.141 0.138 0.144 0.133 0.142 1,840,000 255,410 0.1388 0.141 0.138 0.144 0.133 0.142 1,840,000 0.1388 -2.08%
2009-04-07 0 0.144 0.144 0.147 0.130 0.136 830,000 111,320 0.1341 0.144 0.144 0.147 0.130 0.136 830,000 0.1341 6.67%
2009-04-06 0 0.135 0.135 0.147 0.131 0.145 288,000 39,072 0.1357 0.135 0.135 0.147 0.131 0.145 288,000 0.1357 -4.26%
2009-04-03 0 0.141 0.140 0.143 0.141 0.141 300,000 42,300 0.1410 0.141 0.140 0.143 0.141 0.141 300,000 0.1410 2.17%
2009-04-02 0 0.138 0.137 0.148 0.138 0.150 1,484,000 214,074 0.1443 0.138 0.137 0.148 0.138 0.150 1,484,000 0.1443 -6.76%
2009-04-01 0 0.148 0.135 0.148 0.137 0.149 344,000 49,946 0.1452 0.148 0.135 0.148 0.137 0.149 344,000 0.1452 8.03%
2009-03-31 0 0.137 0.137 0.145 0.137 0.145 538,000 77,652 0.1443 0.137 0.137 0.145 0.137 0.145 538,000 0.1443 -6.16%
2009-03-30 0 0.146 0.139 0.146 0.137 0.150 5,374,000 773,992 0.1440 0.146 0.139 0.146 0.137 0.150 5,374,000 0.1440 4.29%
2009-03-27 0 0.140 0.134 0.140 0.120 0.145 3,516,000 457,850 0.1302 0.140 0.134 0.140 0.120 0.145 3,516,000 0.1302 16.67%
2009-03-26 0 0.120 0.116 0.121 0.120 0.122 1,910,000 230,922 0.1209 0.120 0.116 0.121 0.120 0.122 1,910,000 0.1209 -8.40%
2009-03-25 0 0.131 0.127 0.134 0.125 0.140 12,030,000 1,589,226 0.1321 0.131 0.127 0.134 0.125 0.140 12,030,000 0.1321 12.93%
2009-03-24 0 0.116 0.116 0.120 0.102 0.125 6,474,000 722,632 0.1116 0.116 0.116 0.120 0.102 0.125 6,474,000 0.1116 16.00%
2009-03-23 0 0.100 0.100 0.102 0.098 0.100 648,000 64,124 0.0990 0.100 0.100 0.102 0.098 0.100 648,000 0.0990 0.00%
2009-03-20 0 0.100 0.099 0.100 0.100 0.108 1,156,000 118,700 0.1027 0.100 0.099 0.100 0.100 0.108 1,156,000 0.1027 -7.41%
2009-03-19 0 0.108 0.099 0.108 0.100 0.108 1,280,000 129,600 0.1013 0.108 0.099 0.108 0.100 0.108 1,280,000 0.1013 8.00%
2009-03-18 0 0.100 0.100 0.105 0.095 0.100 772,000 77,190 0.1000 0.100 0.100 0.105 0.095 0.100 772,000 0.1000 1.01%
2009-03-17 0 0.099 0.096 0.099 0.094 0.099 154,000 15,210 0.0988 0.099 0.096 0.099 0.094 0.099 154,000 0.0988 4.21%
2009-03-16 0 0.095 0.093 0.105 0.095 0.095 1,000,000 95,000 0.0950 0.095 0.093 0.105 0.095 0.095 1,000,000 0.0950 0.00%
2009-03-13 0 0.095 0.094 0.100 0.095 0.095 250,000 23,750 0.0950 0.095 0.094 0.100 0.095 0.095 250,000 0.0950 1.06%
2009-03-12 0 0.094 0.093 0.099 0.094 0.094 200,000 18,800 0.0940 0.094 0.093 0.099 0.094 0.094 200,000 0.0940 -1.05%
2009-03-11 0 0.095 0.095 0.100 - - 0 0 - 0.095 0.095 0.100 - - 0 - 0.00%
2009-03-10 0 0.095 0.096 0.098 0.094 0.098 1,020,000 98,180 0.0963 0.095 0.096 0.098 0.094 0.098 1,020,000 0.0963 -4.04%
2009-03-09 0 0.099 0.093 0.099 0.093 0.099 226,000 21,774 0.0963 0.099 0.093 0.099 0.093 0.099 226,000 0.0963 -1.00%
2009-03-06 0 0.100 0.093 0.102 0.092 0.095 1,538,000 144,498 0.0940 0.100 0.093 0.102 0.092 0.095 1,538,000 0.0940 -2.91%
2009-03-05 0 0.103 0.089 0.103 - - 0 0 - 0.103 0.089 0.103 - - 0 - -2.83%
2009-03-04 0 0.106 0.090 0.106 0.108 0.108 30,000 3,240 0.1080 0.106 0.090 0.106 0.108 0.108 30,000 0.1080 20.45%
2009-03-03 0 0.088 0.088 0.100 0.088 0.090 404,000 36,352 0.0900 0.088 0.088 0.100 0.088 0.090 404,000 0.0900 -2.22%
2009-03-02 0 0.090 0.090 0.100 0.090 0.090 600,000 54,000 0.0900 0.090 0.090 0.100 0.090 0.090 600,000 0.0900 -3.23%
2009-02-27 0 0.093 0.091 0.104 0.093 0.093 200,000 18,600 0.0930 0.093 0.091 0.104 0.093 0.093 200,000 0.0930 -2.11%
2009-02-26 0 0.095 0.102 0.103 0.095 0.107 800,000 76,024 0.0950 0.095 0.102 0.103 0.095 0.107 800,000 0.0950 -5.00%
2009-02-25 0 0.100 0.100 0.104 - - 0 0 - 0.100 0.100 0.104 - - 0 - 5.26%
2009-02-24 0 0.095 0.095 0.101 0.095 0.095 316,000 30,020 0.0950 0.095 0.095 0.101 0.095 0.095 316,000 0.0950 -5.00%
2009-02-23 0 0.100 0.094 0.100 0.093 0.100 1,358,000 133,504 0.0983 0.100 0.094 0.100 0.093 0.100 1,358,000 0.0983 9.89%
2009-02-20 0 0.091 0.091 0.100 0.091 0.100 1,210,000 120,010 0.0992 0.091 0.091 0.100 0.091 0.100 1,210,000 0.0992 -13.33%
2009-02-19 0 0.105 0.091 0.105 0.098 0.110 1,562,000 156,156 0.1000 0.105 0.091 0.105 0.098 0.110 1,562,000 0.1000 8.25%
2009-02-18 0 0.097 0.090 0.097 0.090 0.097 430,000 39,270 0.0913 0.097 0.090 0.097 0.090 0.097 430,000 0.0913 1.04%
2009-02-17 0 0.096 0.092 0.096 0.089 0.098 328,000 29,876 0.0911 0.096 0.092 0.096 0.089 0.098 328,000 0.0911 -1.03%
2009-02-16 0 0.097 0.090 0.097 0.090 0.097 746,000 70,034 0.0939 0.097 0.090 0.097 0.090 0.097 746,000 0.0939 7.78%
2009-02-13 0 0.090 0.090 0.096 0.090 0.094 200,000 18,560 0.0928 0.090 0.090 0.096 0.090 0.094 200,000 0.0928 -3.23%
2009-02-12 0 0.093 0.093 0.098 0.092 0.093 400,000 37,150 0.0929 0.093 0.093 0.098 0.092 0.093 400,000 0.0929 1.09%
2009-02-11 0 0.092 0.092 0.098 0.092 0.093 310,000 28,620 0.0923 0.092 0.092 0.098 0.092 0.093 310,000 0.0923 0.00%
2009-02-10 0 0.092 0.092 0.098 0.088 0.092 428,000 38,536 0.0900 0.092 0.092 0.098 0.088 0.092 428,000 0.0900 0.00%
2009-02-09 0 0.092 0.091 0.093 0.091 0.092 1,128,000 103,152 0.0914 0.092 0.091 0.093 0.091 0.092 1,128,000 0.0914 3.37%
2009-02-06 0 0.089 0.089 0.091 0.089 0.090 1,288,000 115,132 0.0894 0.089 0.089 0.091 0.089 0.090 1,288,000 0.0894 -1.11%
2009-02-05 0 0.090 0.090 0.092 0.081 0.092 10,418,000 898,632 0.0863 0.090 0.090 0.092 0.081 0.092 10,418,000 0.0863 -1.10%
2009-02-04 0 0.091 0.091 0.094 0.088 0.095 166,000 15,838 0.0954 0.091 0.091 0.094 0.088 0.095 166,000 0.0954 3.41%
2009-02-03 0 0.088 0.088 0.095 0.088 0.095 632,000 60,486 0.0957 0.088 0.088 0.095 0.088 0.095 632,000 0.0957 -7.37%
2009-02-02 0 0.095 0.095 0.102 0.095 0.097 874,000 83,380 0.0954 0.095 0.095 0.102 0.095 0.097 874,000 0.0954 -5.00%
2009-01-30 0 0.100 0.095 0.105 0.100 0.102 560,000 56,088 0.1002 0.100 0.095 0.105 0.100 0.102 560,000 0.1002 0.00%
2009-01-29 0 0.100 0.090 0.100 0.100 0.100 2,000 200 0.1000 0.100 0.090 0.100 0.100 0.100 2,000 0.1000 6.38%
2009-01-23 0 0.094 0.092 0.094 0.091 0.094 236,000 22,006 0.0932 0.094 0.092 0.094 0.091 0.094 236,000 0.0932 0.00%
2009-01-22 0 0.094 0.094 0.095 0.092 0.095 874,000 81,472 0.0932 0.094 0.094 0.095 0.092 0.095 874,000 0.0932 -1.05%
2009-01-21 0 0.095 0.083 0.095 0.088 0.096 1,786,000 162,418 0.0909 0.095 0.083 0.095 0.088 0.096 1,786,000 0.0909 4.40%
2009-01-20 0 0.091 0.090 0.093 0.091 0.091 100,000 9,100 0.0910 0.091 0.090 0.093 0.091 0.091 100,000 0.0910 -2.15%
2009-01-19 0 0.093 0.093 0.098 0.092 0.100 240,000 22,620 0.0943 0.093 0.093 0.098 0.092 0.100 240,000 0.0943 -2.11%
2009-01-16 0 0.095 0.093 0.100 0.095 0.095 18,000 1,710 0.0950 0.095 0.093 0.100 0.095 0.095 18,000 0.0950 0.00%
2009-01-15 0 0.095 0.091 0.095 0.089 0.098 3,188,000 297,626 0.0934 0.095 0.091 0.095 0.089 0.098 3,188,000 0.0934 -5.00%
2009-01-14 0 0.100 0.096 0.107 0.094 0.100 884,000 87,032 0.0985 0.100 0.096 0.107 0.094 0.100 884,000 0.0985 5.26%
2009-01-13 0 0.095 0.094 0.095 0.094 0.095 652,000 61,678 0.0946 0.095 0.094 0.095 0.094 0.095 652,000 0.0946 -1.04%
2009-01-12 0 0.096 0.093 0.096 0.094 0.100 3,024,000 291,168 0.0963 0.096 0.093 0.096 0.094 0.100 3,024,000 0.0963 -4.00%
2009-01-09 0 0.100 0.098 0.100 0.098 0.116 4,804,000 493,920 0.1028 0.100 0.098 0.100 0.098 0.116 4,804,000 0.1028 -9.09%
2009-01-08 0 0.110 0.105 0.110 0.104 0.111 2,348,000 248,860 0.1060 0.110 0.105 0.110 0.104 0.111 2,348,000 0.1060 -3.51%
2009-01-07 0 0.114 0.109 0.113 0.110 0.126 14,792,000 1,715,480 0.1160 0.114 0.109 0.113 0.110 0.126 14,792,000 0.1160 2.70%
2009-01-06 0 0.111 0.111 0.113 0.106 0.115 5,758,000 632,338 0.1098 0.111 0.111 0.113 0.106 0.115 5,758,000 0.1098 6.73%
2009-01-05 0 0.104 0.103 0.104 0.100 0.105 5,086,000 524,078 0.1030 0.104 0.103 0.104 0.100 0.105 5,086,000 0.1030 1.96%
2009-01-02 0 0.102 0.099 0.102 0.100 0.106 4,994,000 511,164 0.1024 0.102 0.099 0.102 0.100 0.106 4,994,000 0.1024 -2.86%
2008-12-31 0 0.105 0.100 0.105 0.101 0.107 8,092,000 846,098 0.1046 0.105 0.100 0.105 0.101 0.107 8,092,000 0.1046 0.96%
2008-12-30 0 0.104 0.098 0.104 0.097 0.108 5,872,000 594,436 0.1012 0.104 0.098 0.104 0.097 0.108 5,872,000 0.1012 4.00%
2008-12-29 0 0.100 0.098 0.100 0.091 0.103 14,136,000 1,400,866 0.0991 0.100 0.098 0.100 0.091 0.103 14,136,000 0.0991 5.26%
2008-12-24 0 0.095 0.094 0.095 0.090 0.100 8,682,000 824,024 0.0949 0.095 0.094 0.095 0.090 0.100 8,682,000 0.0949 7.95%
2008-12-23 0 0.088 0.086 0.090 0.084 0.090 12,286,000 1,080,314 0.0879 0.088 0.086 0.090 0.084 0.090 12,286,000 0.0879 0.00%
2008-12-22 0 0.088 0.086 0.088 0.086 0.093 17,174,000 1,520,964 0.0886 0.088 0.086 0.088 0.086 0.093 17,174,000 0.0886 2.33%
2008-12-19 0 0.086 0.084 0.086 0.085 0.088 13,656,000 1,173,216 0.0859 0.086 0.084 0.086 0.085 0.088 13,656,000 0.0859 1.18%
2008-12-18 0 0.085 0.084 0.085 0.083 0.094 14,068,000 1,207,522 0.0858 0.085 0.084 0.085 0.083 0.094 14,068,000 0.0858 0.00%
2008-12-17 0 0.085 0.084 0.085 0.083 0.088 3,510,000 299,132 0.0852 0.085 0.084 0.085 0.083 0.088 3,510,000 0.0852 -1.16%
2008-12-16 0 0.086 0.085 0.086 0.085 0.088 1,906,000 163,968 0.0860 0.086 0.085 0.086 0.085 0.088 1,906,000 0.0860 -2.27%
2008-12-15 0 0.088 0.087 0.090 0.088 0.092 2,418,000 217,776 0.0901 0.088 0.087 0.090 0.088 0.092 2,418,000 0.0901 2.33%
2008-12-12 0 0.086 0.084 0.087 0.084 0.088 1,378,000 118,152 0.0857 0.086 0.084 0.087 0.084 0.088 1,378,000 0.0857 -2.27%
2008-12-11 0 0.088 0.088 0.089 0.087 0.095 8,492,000 768,356 0.0905 0.088 0.088 0.089 0.087 0.095 8,492,000 0.0905 2.33%
2008-12-10 0 0.086 0.086 0.088 0.080 0.088 5,582,000 467,004 0.0837 0.086 0.086 0.088 0.080 0.088 5,582,000 0.0837 6.17%
2008-12-09 0 0.081 0.081 0.083 0.081 0.087 2,120,000 177,372 0.0837 0.081 0.081 0.083 0.081 0.087 2,120,000 0.0837 -5.81%
2008-12-08 0 0.086 0.084 0.086 0.081 0.088 5,040,000 427,970 0.0849 0.086 0.084 0.086 0.081 0.088 5,040,000 0.0849 -3.37%
2008-12-05 0 0.089 0.085 0.089 0.085 0.093 4,924,000 423,550 0.0860 0.089 0.085 0.089 0.085 0.093 4,924,000 0.0860 -1.11%
2008-12-04 0 0.090 0.085 0.090 0.088 0.099 1,584,000 144,910 0.0915 0.090 0.085 0.090 0.088 0.099 1,584,000 0.0915 2.27%
2008-12-03 0 0.088 0.081 0.088 0.083 0.090 2,064,000 174,292 0.0844 0.088 0.081 0.088 0.083 0.090 2,064,000 0.0844 -1.12%
2008-12-02 0 0.089 0.083 0.088 0.083 0.090 5,530,000 488,198 0.0883 0.089 0.083 0.088 0.083 0.090 5,530,000 0.0883 -4.30%
2008-12-01 0 0.093 0.085 0.093 0.090 0.093 2,070,000 190,370 0.0920 0.093 0.085 0.093 0.090 0.093 2,070,000 0.0920 0.00%
2008-11-28 0 0.093 0.093 0.097 0.093 0.098 2,410,000 233,966 0.0971 0.093 0.093 0.097 0.093 0.098 2,410,000 0.0971 -5.10%
2008-11-27 0 0.098 0.097 0.098 0.098 0.113 6,952,000 681,472 0.0980 0.098 0.097 0.098 0.098 0.113 6,952,000 0.0980 0.00%
2008-11-26 0 0.098 0.090 0.105 0.098 0.105 410,000 40,250 0.0982 0.098 0.090 0.105 0.098 0.105 410,000 0.0982 -9.26%
2008-11-25 0 0.108 0.100 0.109 0.101 0.110 1,428,000 146,988 0.1029 0.108 0.100 0.109 0.101 0.110 1,428,000 0.1029 0.93%
2008-11-24 0 0.107 0.100 0.119 0.107 0.107 460,000 47,400 0.1030 0.107 0.100 0.119 0.107 0.107 460,000 0.1030 0.00%
2008-11-21 0 0.107 0.106 0.110 0.095 0.114 1,304,000 140,038 0.1074 0.107 0.106 0.110 0.095 0.114 1,304,000 0.1074 5.94%
2008-11-20 0 0.101 0.096 0.110 - - 0 0 - 0.101 0.096 0.110 - - 0 - 0.00%
2008-11-19 0 0.101 0.101 0.120 0.101 0.118 312,000 30,968 0.0993 0.101 0.101 0.120 0.101 0.118 312,000 0.0993 -7.34%
2008-11-18 0 0.109 0.109 0.120 0.109 0.112 388,000 42,674 0.1100 0.109 0.109 0.120 0.109 0.112 388,000 0.1100 -2.68%
2008-11-17 0 0.112 0.112 0.120 0.112 0.124 740,000 89,498 0.1209 0.112 0.112 0.120 0.112 0.124 740,000 0.1209 -10.40%
2008-11-14 0 0.125 0.120 0.129 0.125 0.130 150,000 18,950 0.1263 0.125 0.120 0.129 0.125 0.130 150,000 0.1263 0.00%
2008-11-13 0 0.125 0.111 0.140 0.125 0.140 594,000 81,656 0.1375 0.125 0.111 0.140 0.125 0.140 594,000 0.1375 -10.71%
2008-11-12 0 0.140 0.125 0.140 0.139 0.140 388,000 54,124 0.1395 0.140 0.125 0.140 0.139 0.140 388,000 0.1395 2.94%
2008-11-11 0 0.136 0.116 0.139 - - 0 0 - 0.136 0.116 0.139 - - 0 - 0.00%
2008-11-10 0 0.136 0.123 0.138 0.138 0.138 4,000 552 0.1380 0.136 0.123 0.138 0.138 0.138 4,000 0.1380 12.40%
2008-11-07 0 0.121 0.121 0.138 0.120 0.138 586,000 73,684 0.1257 0.121 0.121 0.138 0.120 0.138 586,000 0.1257 -2.42%
2008-11-06 0 0.124 0.110 0.124 0.123 0.125 274,000 34,202 0.1248 0.124 0.110 0.124 0.123 0.125 274,000 0.1248 -0.80%
2008-11-05 0 0.125 0.120 0.125 0.125 0.131 2,308,000 297,180 0.1288 0.125 0.120 0.125 0.125 0.131 2,308,000 0.1288 0.00%
2008-11-04 0 0.125 0.125 0.131 0.123 0.128 220,000 27,354 0.1243 0.125 0.125 0.131 0.123 0.128 220,000 0.1243 -4.58%
2008-11-03 0 0.131 0.131 0.140 0.125 0.140 302,000 40,450 0.1339 0.131 0.131 0.140 0.125 0.140 302,000 0.1339 2.34%
2008-10-31 0 0.128 0.125 0.128 - - 0 0 - 0.128 0.125 0.128 - - 0 - -1.54%
2008-10-30 0 0.130 0.130 0.140 0.130 0.130 26,000 3,380 0.1300 0.130 0.130 0.140 0.130 0.130 26,000 0.1300 -4.41%
2008-10-29 0 0.136 0.136 0.139 0.133 0.136 510,000 68,764 0.1348 0.136 0.136 0.139 0.133 0.136 510,000 0.1348 -2.86%
2008-10-28 0 0.140 0.133 0.140 0.127 0.144 3,966,000 554,050 0.1397 0.140 0.133 0.140 0.127 0.144 3,966,000 0.1397 13.82%
2008-10-27 0 0.123 0.123 0.133 0.120 0.153 2,496,000 337,622 0.1353 0.123 0.123 0.133 0.120 0.153 2,496,000 0.1353 -18.00%
2008-10-24 0 0.150 0.150 0.152 0.150 0.160 1,824,000 276,120 0.1514 0.150 0.150 0.152 0.150 0.160 1,824,000 0.1514 -1.96%
2008-10-23 0 0.153 0.153 0.154 0.153 0.155 1,614,000 247,472 0.1533 0.153 0.153 0.154 0.153 0.155 1,614,000 0.1533 -4.37%
2008-10-22 0 0.160 0.153 0.160 0.153 0.161 3,040,000 485,560 0.1597 0.160 0.153 0.160 0.153 0.161 3,040,000 0.1597 -2.44%
2008-10-21 0 0.164 0.160 0.164 0.160 0.165 2,582,000 419,420 0.1624 0.164 0.160 0.164 0.160 0.165 2,582,000 0.1624 2.50%
2008-10-20 0 0.160 0.152 0.160 0.160 0.161 1,200,000 192,200 0.1602 0.160 0.152 0.160 0.160 0.161 1,200,000 0.1602 0.00%
2008-10-17 0 0.160 0.160 0.164 0.160 0.161 1,920,000 308,080 0.1605 0.160 0.160 0.164 0.160 0.161 1,920,000 0.1605 -0.62%
2008-10-16 0 0.161 0.160 0.165 0.158 0.161 2,030,000 324,544 0.1599 0.161 0.160 0.165 0.158 0.161 2,030,000 0.1599 -4.17%
2008-10-15 0 0.168 0.160 0.170 0.165 0.169 2,020,000 339,404 0.1680 0.168 0.160 0.170 0.165 0.169 2,020,000 0.1680 0.00%
2008-10-14 0 0.168 0.162 0.168 0.166 0.169 2,080,000 349,614 0.1681 0.168 0.162 0.168 0.166 0.169 2,080,000 0.1681 1.82%
2008-10-13 0 0.165 0.165 0.166 0.160 0.175 7,708,000 1,266,264 0.1643 0.165 0.165 0.166 0.160 0.175 7,708,000 0.1643 1.85%
2008-10-10 0 0.162 0.158 0.176 0.162 0.180 4,330,000 762,608 0.1761 0.162 0.158 0.176 0.162 0.180 4,330,000 0.1761 -10.99%
2008-10-09 0 0.182 0.180 0.182 0.177 0.182 806,000 144,952 0.1798 0.182 0.180 0.182 0.177 0.182 806,000 0.1798 2.82%
2008-10-08 0 0.177 0.177 0.180 0.177 0.180 542,000 97,248 0.1794 0.177 0.177 0.180 0.177 0.180 542,000 0.1794 -3.28%
2008-10-06 0 0.183 0.183 0.190 0.183 0.183 120,000 21,960 0.1830 0.183 0.183 0.190 0.183 0.183 120,000 0.1830 -2.66%
2008-10-03 0 0.188 0.188 0.195 0.188 0.195 1,016,000 193,708 0.1907 0.188 0.188 0.195 0.188 0.195 1,016,000 0.1907 -2.08%
2008-10-02 0 0.192 0.192 - 0.190 0.192 532,000 102,080 0.1919 0.192 0.192 - 0.190 0.192 532,000 0.1919 0.00%
2008-09-30 0 0.192 0.186 0.260 0.191 0.192 514,000 98,674 0.1920 0.192 0.186 0.260 0.191 0.192 514,000 0.1920 -1.54%
2008-09-29 0 0.195 0.195 0.200 0.180 0.195 100,000 19,200 0.1920 0.195 0.195 0.200 0.180 0.195 100,000 0.1920 -2.50%
2008-09-26 0 0.200 0.198 0.260 0.198 0.203 530,000 106,440 0.2008 0.200 0.198 0.260 0.198 0.203 530,000 0.2008 0.50%
2008-09-25 0 0.199 0.195 0.199 0.198 0.200 1,400,000 279,818 0.1999 0.199 0.195 0.199 0.198 0.200 1,400,000 0.1999 -0.50%
2008-09-24 0 0.200 0.198 0.200 0.199 0.200 990,000 197,998 0.2000 0.200 0.198 0.200 0.199 0.200 990,000 0.2000 1.01%
2008-09-23 0 0.198 0.198 0.200 0.198 0.200 1,074,000 213,192 0.1985 0.198 0.198 0.200 0.198 0.200 1,074,000 0.1985 -1.00%
2008-09-22 0 0.200 0.198 0.200 0.190 0.201 1,212,000 242,416 0.2000 0.200 0.198 0.200 0.190 0.201 1,212,000 0.2000 1.01%
2008-09-19 0 0.198 0.198 0.200 0.193 0.203 1,410,000 280,860 0.1992 0.198 0.198 0.200 0.193 0.203 1,410,000 0.1992 3.12%
2008-09-18 0 0.192 0.181 0.195 0.192 0.199 1,024,000 198,700 0.1940 0.192 0.181 0.195 0.192 0.199 1,024,000 0.1940 -3.52%
2008-09-17 0 0.199 0.195 0.200 0.195 0.202 1,032,000 204,670 0.1983 0.199 0.195 0.200 0.195 0.202 1,032,000 0.1983 2.05%
2008-09-16 0 0.195 0.195 0.200 0.195 0.201 1,180,000 235,788 0.1998 0.195 0.195 0.200 0.195 0.201 1,180,000 0.1998 -3.47%
2008-09-12 0 0.202 0.202 0.205 0.202 0.209 1,094,000 225,266 0.2059 0.202 0.202 0.205 0.202 0.209 1,094,000 0.2059 2.02%
2008-09-11 0 0.198 0.191 0.200 0.198 0.209 746,000 149,896 0.2009 0.198 0.191 0.200 0.198 0.209 746,000 0.2009 -1.98%
2008-09-10 0 0.202 0.202 0.210 0.201 0.210 484,000 100,396 0.2074 0.202 0.202 0.210 0.201 0.210 484,000 0.2074 0.50%
2008-09-09 0 0.201 0.201 0.219 0.200 0.202 266,000 53,466 0.2010 0.201 0.201 0.219 0.200 0.202 266,000 0.2010 0.50%
2008-09-08 0 0.200 0.202 0.210 0.200 0.205 514,000 104,400 0.2031 0.200 0.202 0.210 0.200 0.205 514,000 0.2031 0.00%
2008-09-05 0 0.200 0.198 0.209 0.198 0.200 458,000 91,252 0.1992 0.200 0.198 0.209 0.198 0.200 458,000 0.1992 0.00%
2008-09-04 0 0.200 0.200 0.210 0.200 0.210 1,134,000 233,674 0.2061 0.200 0.200 0.210 0.200 0.210 1,134,000 0.2061 -4.76%
2008-09-03 0 0.210 0.200 0.210 0.210 0.210 400,000 84,000 0.2100 0.210 0.200 0.210 0.210 0.210 400,000 0.2100 0.00%
2008-09-02 0 0.210 0.191 0.250 - - 0 0 - 0.210 0.191 0.250 - - 0 - 0.00%
2008-09-01 0 0.210 0.198 0.210 0.210 0.210 134,000 28,140 0.2100 0.210 0.198 0.210 0.210 0.210 134,000 0.2100 1.94%
2008-08-29 0 0.206 0.200 0.210 0.198 0.211 1,160,000 243,474 0.2099 0.206 0.200 0.210 0.198 0.211 1,160,000 0.2099 4.04%
2008-08-28 0 0.198 0.198 0.205 0.199 0.210 1,100,000 224,276 0.2039 0.198 0.198 0.205 0.199 0.210 1,100,000 0.2039 -0.50%
2008-08-27 0 0.199 0.191 0.199 0.192 0.203 2,007,745 402,272 0.2004 0.199 0.191 0.199 0.192 0.203 2,007,745 0.2004 0.00%
2008-08-26 0 0.199 0.185 0.199 0.188 0.199 1,850,000 362,642 0.1960 0.199 0.185 0.199 0.188 0.199 1,850,000 0.1960 9.94%
2008-08-25 0 0.181 0.181 0.199 0.181 0.210 1,080,000 207,330 0.1920 0.181 0.181 0.199 0.181 0.210 1,080,000 0.1920 -9.95%
2008-08-21 0 0.201 0.200 0.201 0.201 0.206 646,000 130,512 0.2020 0.201 0.200 0.201 0.201 0.206 646,000 0.2020 -2.90%
2008-08-20 0 0.207 0.205 0.207 0.207 0.209 964,000 200,124 0.2076 0.207 0.205 0.207 0.207 0.209 964,000 0.2076 -0.96%
2008-08-19 0 0.209 0.193 0.222 0.204 0.210 120,000 25,088 0.2091 0.209 0.193 0.222 0.204 0.210 120,000 0.2091 -0.48%
2008-08-18 0 0.210 0.210 0.220 0.210 0.220 64,000 13,630 0.2130 0.210 0.210 0.220 0.210 0.220 64,000 0.2130 -2.78%
2008-08-15 0 0.216 0.212 0.220 0.210 0.216 118,000 25,260 0.2141 0.216 0.212 0.220 0.210 0.216 118,000 0.2141 -1.82%
2008-08-14 0 0.220 0.216 0.220 0.219 0.230 1,626,000 357,900 0.2201 0.220 0.216 0.220 0.219 0.230 1,626,000 0.2201 0.00%
2008-08-13 0 0.220 0.213 0.220 0.220 0.234 3,672,000 819,712 0.2232 0.220 0.213 0.220 0.220 0.234 3,672,000 0.2232 0.00%
2008-08-12 0 0.220 0.210 0.220 0.206 0.230 1,272,000 268,500 0.2111 0.220 0.210 0.220 0.206 0.230 1,272,000 0.2111 2.33%
2008-08-11 0 0.215 0.215 0.222 0.215 0.222 484,000 104,760 0.2164 0.215 0.215 0.222 0.215 0.222 484,000 0.2164 -3.15%
2008-08-08 0 0.222 0.219 0.222 0.222 0.238 626,000 141,228 0.2256 0.222 0.219 0.222 0.222 0.238 626,000 0.2256 -2.63%
2008-08-07 0 0.228 0.228 0.238 0.219 0.239 992,000 224,484 0.2263 0.228 0.228 0.238 0.219 0.239 992,000 0.2263 0.00%
2008-08-05 0 0.228 0.222 0.228 - - 100,000 23,200 0.2320 0.228 0.222 0.228 - - 100,000 0.2320 0.00%
2008-08-04 0 0.228 0.218 0.228 0.210 0.229 448,000 99,436 0.2220 0.228 0.218 0.228 0.210 0.229 448,000 0.2220 11.22%
2008-08-01 0 0.205 0.205 0.230 0.204 0.225 536,000 118,252 0.2206 0.205 0.205 0.230 0.204 0.225 536,000 0.2206 -10.87%
2008-07-31 0 0.230 0.218 0.230 0.220 0.230 178,000 39,280 0.2207 0.230 0.218 0.230 0.220 0.230 178,000 0.2207 4.55%
2008-07-30 0 0.220 0.220 0.225 0.220 0.228 272,000 60,500 0.2224 0.220 0.220 0.225 0.220 0.228 272,000 0.2224 -3.51%
2008-07-29 0 0.228 0.228 0.239 - - 0 0 - 0.228 0.228 0.239 - - 0 - 1.33%
2008-07-28 0 0.225 0.225 0.235 0.225 0.235 460,000 106,050 0.2305 0.225 0.225 0.235 0.225 0.235 460,000 0.2305 -2.17%
2008-07-25 0 0.230 0.220 0.238 0.230 0.230 530,000 121,900 0.2300 0.230 0.220 0.238 0.230 0.230 530,000 0.2300 0.00%
2008-07-24 0 0.230 0.230 0.239 - - 0 0 - 0.230 0.230 0.239 - - 0 - 0.00%
2008-07-23 0 0.230 0.230 0.235 0.230 0.235 714,000 165,380 0.2316 0.230 0.230 0.235 0.230 0.235 714,000 0.2316 3.60%
2008-07-22 0 0.222 0.222 0.235 0.221 0.221 50,000 11,050 0.2210 0.222 0.222 0.235 0.221 0.221 50,000 0.2210 1.37%
2008-07-21 0 0.219 0.219 0.241 0.217 0.219 12,000 2,624 0.2187 0.219 0.219 0.241 0.217 0.219 12,000 0.2187 1.39%
2008-07-18 0 0.216 0.216 0.230 0.213 0.240 54,000 12,384 0.2293 0.216 0.216 0.230 0.213 0.240 54,000 0.2293 -10.00%
2008-07-17 0 0.240 0.210 0.240 - - 0 0 - 0.240 0.210 0.240 - - 0 - -0.41%
2008-07-16 0 0.241 0.222 0.241 0.221 0.243 290,000 70,016 0.2414 0.241 0.222 0.241 0.221 0.243 290,000 0.2414 8.56%
2008-07-15 0 0.222 0.221 0.222 0.220 0.222 406,000 89,732 0.2210 0.222 0.221 0.222 0.220 0.222 406,000 0.2210 2.78%
2008-07-14 0 0.216 0.216 0.230 0.212 0.215 2,066,000 438,292 0.2121 0.216 0.216 0.230 0.212 0.215 2,066,000 0.2121 -2.70%
2008-07-11 0 0.222 0.222 0.241 0.222 0.222 20,000 4,440 0.2220 0.222 0.222 0.241 0.222 0.222 20,000 0.2220 -1.33%
2008-07-10 0 0.225 0.213 0.230 - - 0 0 - 0.225 0.213 0.230 - - 0 - 0.00%
2008-07-09 0 0.225 0.222 0.235 0.221 0.240 828,000 192,244 0.2322 0.225 0.222 0.235 0.221 0.240 828,000 0.2322 0.00%
2008-07-08 0 0.225 0.224 0.232 0.220 0.230 2,730,000 614,980 0.2253 0.225 0.224 0.232 0.220 0.230 2,730,000 0.2253 1.35%
2008-07-07 0 0.222 0.222 0.242 - - 434,000 103,726 0.2390 0.222 0.222 0.242 - - 434,000 0.2390 0.91%
2008-07-04 0 0.220 0.215 0.230 0.209 0.230 514,000 116,050 0.2258 0.220 0.215 0.230 0.209 0.230 514,000 0.2258 -3.93%
2008-07-03 0 0.229 0.220 0.229 0.224 0.229 74,000 16,688 0.2255 0.229 0.220 0.229 0.224 0.229 74,000 0.2255 0.88%
2008-07-02 0 0.227 0.226 0.240 0.227 0.227 50,000 11,350 0.2270 0.227 0.226 0.240 0.227 0.227 50,000 0.2270 -0.44%
2008-06-30 0 0.228 0.227 0.230 0.228 0.228 50,000 11,400 0.2280 0.228 0.227 0.230 0.228 0.228 50,000 0.2280 0.88%
2008-06-27 0 0.226 0.226 0.238 0.223 0.230 404,000 92,692 0.2294 0.226 0.226 0.238 0.223 0.230 404,000 0.2294 -1.74%
2008-06-26 0 0.230 0.226 0.240 0.230 0.230 60,000 13,800 0.2300 0.230 0.226 0.240 0.230 0.230 60,000 0.2300 3.60%
2008-06-25 0 0.222 0.221 0.229 0.222 0.222 50,000 11,100 0.2220 0.222 0.221 0.229 0.222 0.222 50,000 0.2220 -3.48%
2008-06-24 0 0.230 0.230 0.235 0.230 0.230 420,000 96,600 0.2300 0.230 0.230 0.235 0.230 0.230 420,000 0.2300 -2.95%
2008-06-23 0 0.237 0.228 0.237 0.240 0.240 10,000 2,400 0.2400 0.237 0.228 0.237 0.240 0.240 10,000 0.2400 2.16%
2008-06-20 0 0.232 0.228 0.234 0.231 0.236 300,000 69,850 0.2328 0.232 0.228 0.234 0.231 0.236 300,000 0.2328 -2.52%
2008-06-19 0 0.238 0.230 0.238 0.230 0.242 300,000 70,136 0.2338 0.238 0.230 0.238 0.230 0.242 300,000 0.2338 3.48%
2008-06-18 0 0.230 0.228 0.238 0.225 0.238 476,000 108,696 0.2284 0.230 0.228 0.238 0.225 0.238 476,000 0.2284 0.44%
2008-06-17 0 0.229 0.223 0.229 0.229 0.230 326,000 74,870 0.2297 0.229 0.223 0.229 0.229 0.230 326,000 0.2297 -0.43%
2008-06-16 0 0.230 0.224 0.230 0.228 0.238 740,000 173,052 0.2339 0.230 0.224 0.230 0.228 0.238 740,000 0.2339 -3.36%
2008-06-13 0 0.238 0.236 0.238 0.238 0.242 694,000 165,180 0.2380 0.238 0.236 0.238 0.238 0.242 694,000 0.2380 -0.42%
2008-06-12 0 0.239 0.213 0.239 0.240 0.240 2,000 480 0.2400 0.239 0.213 0.239 0.240 0.240 2,000 0.2400 -0.42%
2008-06-11 0 0.240 0.217 0.239 0.222 0.241 502,000 112,192 0.2235 0.240 0.217 0.239 0.222 0.241 502,000 0.2235 -0.83%
2008-06-10 0 0.242 0.223 0.242 0.242 0.242 80,000 19,360 0.2420 0.242 0.223 0.242 0.242 0.242 80,000 0.2420 0.00%
2008-06-06 0 0.242 0.242 0.243 0.240 0.243 340,000 82,220 0.2418 0.242 0.242 0.243 0.240 0.243 340,000 0.2418 0.83%
2008-06-05 0 0.240 0.240 0.249 0.238 0.250 550,000 136,040 0.2473 0.240 0.240 0.249 0.238 0.250 550,000 0.2473 -3.23%
2008-06-04 0 0.248 0.235 0.248 0.236 0.255 2,308,000 572,478 0.2480 0.248 0.235 0.248 0.236 0.255 2,308,000 0.2480 6.90%
2008-06-03 0 0.232 0.232 0.244 0.232 0.240 20,000 4,736 0.2368 0.232 0.232 0.244 0.232 0.240 20,000 0.2368 -3.33%
2008-06-02 0 0.240 0.240 0.244 0.240 0.240 30,000 7,200 0.2400 0.240 0.240 0.244 0.240 0.240 30,000 0.2400 0.00%
2008-05-30 0 0.240 0.240 0.244 0.233 0.240 588,000 138,652 0.2358 0.240 0.240 0.244 0.233 0.240 588,000 0.2358 0.84%
2008-05-29 0 0.238 0.235 0.239 0.233 0.244 624,000 149,586 0.2397 0.238 0.235 0.239 0.233 0.244 624,000 0.2397 1.71%
2008-05-28 0 0.234 0.226 0.234 0.245 0.245 2,000 490 0.2450 0.234 0.226 0.234 0.245 0.245 2,000 0.2450 -3.70%
2008-05-27 0 0.243 0.228 0.243 0.228 0.243 2,892,000 671,768 0.2323 0.243 0.228 0.243 0.228 0.243 2,892,000 0.2323 2.53%
2008-05-26 0 0.237 0.237 0.243 0.237 0.250 2,930,000 707,518 0.2415 0.237 0.237 0.243 0.237 0.250 2,930,000 0.2415 -5.20%
2008-05-23 0 0.250 0.250 0.255 0.250 0.265 3,140,000 806,900 0.2570 0.250 0.250 0.255 0.250 0.265 3,140,000 0.2570 -3.85%
2008-05-22 0 0.260 0.255 0.260 0.242 0.265 4,698,000 1,194,444 0.2542 0.260 0.255 0.260 0.242 0.265 4,698,000 0.2542 7.00%
2008-05-21 0 0.243 0.247 0.249 0.233 0.249 3,848,000 922,748 0.2398 0.243 0.247 0.249 0.233 0.249 3,848,000 0.2398 1.67%
2008-05-20 0 0.239 0.239 0.243 0.239 0.245 798,000 193,070 0.2419 0.239 0.239 0.243 0.239 0.245 798,000 0.2419 -1.65%
2008-05-19 0 0.243 0.238 0.245 0.243 0.249 310,000 75,384 0.2432 0.243 0.238 0.245 0.243 0.249 310,000 0.2432 0.00%
2008-05-16 0 0.243 0.243 0.244 0.243 0.250 770,000 188,712 0.2451 0.243 0.243 0.244 0.243 0.250 770,000 0.2451 -0.82%
2008-05-15 0 0.245 0.245 0.250 0.242 0.255 1,622,000 402,032 0.2479 0.245 0.245 0.250 0.242 0.255 1,622,000 0.2479 1.24%
2008-05-14 0 0.242 0.242 0.249 0.242 0.250 2,490,000 613,620 0.2464 0.242 0.242 0.249 0.242 0.250 2,490,000 0.2464 -1.22%
2008-05-13 0 0.245 0.245 0.250 0.234 0.250 1,818,000 450,742 0.2479 0.245 0.245 0.250 0.234 0.250 1,818,000 0.2479 1.66%
2008-05-09 0 0.241 0.245 0.246 0.235 0.245 3,832,000 921,190 0.2404 0.241 0.245 0.246 0.235 0.245 3,832,000 0.2404 2.55%
2008-05-08 0 0.235 0.243 0.244 0.231 0.250 2,908,000 685,958 0.2359 0.235 0.243 0.244 0.231 0.250 2,908,000 0.2359 -6.00%
2008-05-07 0 0.250 0.245 0.250 0.245 0.255 1,920,000 478,498 0.2492 0.250 0.245 0.250 0.245 0.255 1,920,000 0.2492 2.04%
2008-05-06 0 0.245 0.245 0.250 0.239 0.250 840,000 206,504 0.2458 0.245 0.245 0.250 0.239 0.250 840,000 0.2458 -1.61%
2008-05-05 0 0.249 0.241 0.249 0.233 0.249 1,496,000 362,874 0.2426 0.249 0.241 0.249 0.233 0.249 1,496,000 0.2426 6.41%
2008-05-02 0 0.234 0.234 0.243 0.233 0.240 620,000 147,052 0.2372 0.234 0.234 0.243 0.233 0.240 620,000 0.2372 0.43%
2008-04-30 0 0.233 0.235 0.238 0.230 0.241 3,950,000 923,102 0.2337 0.233 0.235 0.238 0.230 0.241 3,950,000 0.2337 -3.72%
2008-04-29 0 0.242 0.236 0.245 0.236 0.242 836,000 200,188 0.2395 0.242 0.236 0.245 0.236 0.242 836,000 0.2395 2.54%
2008-04-28 0 0.236 0.236 0.245 0.226 0.235 146,000 33,718 0.2309 0.236 0.236 0.245 0.226 0.235 146,000 0.2309 0.43%
2008-04-25 0 0.235 0.235 0.240 0.231 0.240 1,294,000 304,152 0.2350 0.235 0.235 0.240 0.231 0.240 1,294,000 0.2350 -2.89%
2008-04-24 0 0.242 0.232 0.245 0.240 0.242 452,000 108,680 0.2404 0.242 0.232 0.245 0.240 0.242 452,000 0.2404 1.26%
2008-04-23 0 0.239 0.237 0.243 0.230 0.246 1,212,000 291,632 0.2406 0.239 0.237 0.243 0.230 0.246 1,212,000 0.2406 -0.42%
2008-04-22 0 0.240 0.236 0.240 0.236 0.240 1,802,000 430,504 0.2389 0.240 0.236 0.240 0.236 0.240 1,802,000 0.2389 -0.83%
2008-04-21 0 0.242 0.240 0.242 0.240 0.247 732,000 177,602 0.2426 0.242 0.240 0.242 0.240 0.247 732,000 0.2426 -2.42%
2008-04-18 0 0.248 0.248 0.250 0.241 0.255 890,000 221,508 0.2489 0.248 0.248 0.250 0.241 0.255 890,000 0.2489 2.06%
2008-04-17 0 0.243 0.238 0.246 0.240 0.250 1,100,000 272,892 0.2481 0.243 0.238 0.246 0.240 0.250 1,100,000 0.2481 3.40%
2008-04-16 0 0.235 0.235 0.240 0.235 0.265 6,298,000 1,600,014 0.2541 0.235 0.235 0.240 0.235 0.265 6,298,000 0.2541 -7.84%
2008-04-15 0 0.255 0.250 0.255 0.225 0.260 7,744,000 1,929,480 0.2492 0.255 0.250 0.255 0.225 0.260 7,744,000 0.2492 10.87%
2008-04-14 0 0.230 0.225 0.234 0.230 0.233 270,000 62,230 0.2305 0.230 0.225 0.234 0.230 0.233 270,000 0.2305 -3.36%
2008-04-11 0 0.238 0.233 0.238 0.230 0.239 1,078,000 254,266 0.2359 0.238 0.233 0.238 0.230 0.239 1,078,000 0.2359 -0.42%
2008-04-10 0 0.239 0.238 0.239 0.220 0.242 4,478,000 1,050,474 0.2346 0.239 0.238 0.239 0.220 0.242 4,478,000 0.2346 10.14%
2008-04-09 0 0.217 0.215 0.217 0.215 0.223 1,474,000 321,358 0.2180 0.217 0.215 0.217 0.215 0.223 1,474,000 0.2180 -2.69%
2008-04-08 0 0.223 0.222 0.223 0.222 0.223 1,204,000 268,464 0.2230 0.223 0.222 0.223 0.222 0.223 1,204,000 0.2230 0.00%
2008-04-07 0 0.223 0.222 0.223 0.222 0.227 9,208,000 2,066,924 0.2245 0.223 0.222 0.223 0.222 0.227 9,208,000 0.2245 -3.04%
2008-04-03 0 0.230 0.223 0.230 0.214 0.240 4,968,000 1,131,616 0.2278 0.230 0.223 0.230 0.214 0.240 4,968,000 0.2278 -0.86%
2008-04-02 0 0.232 0.232 0.240 0.230 0.240 1,772,000 411,168 0.2320 0.232 0.232 0.240 0.230 0.240 1,772,000 0.2320 1.31%
2008-04-01 0 0.229 0.229 0.240 0.225 0.247 3,786,000 867,676 0.2292 0.229 0.229 0.240 0.225 0.247 3,786,000 0.2292 -8.40%
2008-03-31 0 0.250 0.250 0.255 0.247 0.260 2,542,000 640,074 0.2518 0.250 0.250 0.255 0.247 0.260 2,542,000 0.2518 2.04%
2008-03-28 0 0.245 0.240 0.255 0.236 0.245 1,290,000 309,682 0.2401 0.245 0.240 0.255 0.236 0.245 1,290,000 0.2401 2.08%
2008-03-27 0 0.240 0.240 0.260 0.235 0.241 3,332,000 797,940 0.2395 0.240 0.240 0.260 0.235 0.241 3,332,000 0.2395 0.00%
2008-03-26 0 0.240 0.230 0.240 0.230 0.248 16,776,000 3,872,354 0.2308 0.240 0.230 0.240 0.230 0.248 16,776,000 0.2308 -2.04%
2008-03-25 0 0.245 0.240 0.245 0.228 0.260 922,000 223,300 0.2422 0.245 0.240 0.245 0.228 0.260 922,000 0.2422 6.52%
2008-03-20 0 0.230 0.230 0.240 0.215 0.235 382,000 87,340 0.2286 0.230 0.230 0.240 0.215 0.235 382,000 0.2286 -2.13%
2008-03-19 0 0.235 0.232 0.250 0.235 0.270 1,964,000 507,590 0.2584 0.235 0.232 0.250 0.235 0.270 1,964,000 0.2584 6.82%
2008-03-18 0 0.220 0.220 0.244 0.205 0.240 1,228,000 274,548 0.2236 0.220 0.220 0.244 0.205 0.240 1,228,000 0.2236 -10.20%
2008-03-17 0 0.245 0.240 0.245 0.245 0.260 322,000 81,440 0.2529 0.245 0.240 0.245 0.245 0.260 322,000 0.2529 -5.77%
2008-03-14 0 0.260 0.250 0.260 0.250 0.270 540,800 140,626 0.2600 0.260 0.250 0.260 0.250 0.270 540,800 0.2600 -3.70%
2008-03-13 0 0.270 0.265 0.270 0.270 0.270 200,000 54,000 0.2700 0.270 0.265 0.270 0.270 0.270 200,000 0.2700 -3.57%
2008-03-12 0 0.280 0.275 0.280 0.265 0.290 648,000 179,850 0.2775 0.280 0.275 0.280 0.265 0.290 648,000 0.2775 3.70%
2008-03-11 0 0.270 0.265 0.275 0.270 0.275 520,000 142,400 0.2738 0.270 0.265 0.275 0.270 0.275 520,000 0.2738 -3.57%
2008-03-10 0 0.280 0.270 0.280 0.280 0.290 468,000 131,240 0.2804 0.280 0.270 0.280 0.280 0.290 468,000 0.2804 -3.45%
2008-03-07 0 0.290 0.270 0.290 0.280 0.290 172,000 48,360 0.2812 0.290 0.270 0.290 0.280 0.290 172,000 0.2812 7.41%
2008-03-06 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2008-03-05 0 0.270 0.270 0.295 0.270 0.285 360,000 98,070 0.2724 0.270 0.270 0.295 0.270 0.285 360,000 0.2724 -3.57%
2008-03-04 0 0.280 0.275 0.280 0.280 0.285 510,000 143,550 0.2815 0.280 0.275 0.280 0.280 0.285 510,000 0.2815 0.00%
2008-03-03 0 0.280 0.270 0.280 0.275 0.280 514,000 143,790 0.2797 0.280 0.270 0.280 0.275 0.280 514,000 0.2797 -3.45%
2008-02-29 0 0.290 0.290 0.295 0.280 0.295 90,000 25,600 0.2844 0.290 0.290 0.295 0.280 0.295 90,000 0.2844 0.00%
2008-02-28 0 0.290 0.280 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.280 0.290 0.290 0.290 10,000 0.2900 1.75%
2008-02-27 0 0.285 0.280 0.295 0.285 0.285 101,768 29,004 0.2850 0.285 0.280 0.295 0.285 0.285 101,768 0.2850 1.79%
2008-02-26 0 0.280 0.280 0.290 0.280 0.295 1,814,000 508,320 0.2802 0.280 0.280 0.290 0.280 0.295 1,814,000 0.2802 0.00%
2008-02-25 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2008-02-22 0 0.280 0.275 0.290 0.280 0.280 540,000 151,200 0.2800 0.280 0.275 0.290 0.280 0.280 540,000 0.2800 -1.75%
2008-02-21 0 0.285 0.280 0.290 0.280 0.285 500,000 140,500 0.2810 0.285 0.280 0.290 0.280 0.285 500,000 0.2810 1.79%
2008-02-20 0 0.280 0.275 0.285 0.280 0.300 592,000 166,760 0.2817 0.280 0.275 0.285 0.280 0.300 592,000 0.2817 -6.67%
2008-02-19 0 0.300 0.285 0.290 0.285 0.300 426,000 125,550 0.2947 0.300 0.285 0.290 0.285 0.300 426,000 0.2947 5.26%
2008-02-18 0 0.285 0.280 0.285 0.280 0.285 650,000 184,320 0.2836 0.285 0.280 0.285 0.280 0.285 650,000 0.2836 0.00%
2008-02-15 0 0.285 0.285 0.295 0.280 0.285 84,000 23,910 0.2846 0.285 0.285 0.295 0.280 0.285 84,000 0.2846 -3.39%
2008-02-14 0 0.295 0.295 0.300 0.295 0.295 50,000 14,750 0.2950 0.295 0.295 0.300 0.295 0.295 50,000 0.2950 3.51%
2008-02-13 0 0.285 0.285 0.295 0.285 0.295 496,000 141,960 0.2862 0.285 0.285 0.295 0.285 0.295 496,000 0.2862 0.00%
2008-02-12 0 0.285 0.285 0.290 0.285 0.295 450,000 129,590 0.2880 0.285 0.285 0.290 0.285 0.295 450,000 0.2880 1.79%
2008-02-11 0 0.280 0.280 0.290 0.280 0.310 178,000 50,430 0.2833 0.280 0.280 0.290 0.280 0.310 178,000 0.2833 -3.45%
2008-02-06 0 0.290 0.285 0.290 0.275 0.305 894,000 256,490 0.2869 0.290 0.285 0.290 0.275 0.305 894,000 0.2869 0.00%
2008-02-05 0 0.290 0.275 0.290 0.270 0.290 684,000 191,380 0.2798 0.290 0.275 0.290 0.270 0.290 684,000 0.2798 7.41%
2008-02-04 0 0.270 0.260 0.270 0.260 0.280 2,018,000 543,040 0.2691 0.270 0.260 0.270 0.260 0.280 2,018,000 0.2691 3.85%
2008-02-01 0 0.260 0.250 0.260 0.260 0.265 380,000 99,090 0.2608 0.260 0.250 0.260 0.260 0.265 380,000 0.2608 4.00%
2008-01-31 0 0.250 0.250 0.255 0.243 0.250 2,084,000 516,636 0.2479 0.250 0.250 0.255 0.243 0.250 2,084,000 0.2479 3.73%
2008-01-30 0 0.241 0.241 0.250 0.241 0.255 1,594,000 395,088 0.2479 0.241 0.241 0.250 0.241 0.255 1,594,000 0.2479 -0.41%
2008-01-29 0 0.242 0.242 0.255 0.240 0.265 2,464,000 616,450 0.2502 0.242 0.242 0.255 0.240 0.265 2,464,000 0.2502 -6.92%
2008-01-28 0 0.260 0.260 0.265 0.250 0.275 1,124,617 291,126 0.2589 0.260 0.260 0.265 0.250 0.275 1,124,617 0.2589 -5.45%
2008-01-25 0 0.275 0.275 0.280 0.250 0.280 2,822,000 745,090 0.2640 0.275 0.275 0.280 0.250 0.280 2,822,000 0.2640 1.85%
2008-01-24 0 0.270 0.260 0.270 0.260 0.300 276,000 77,210 0.2797 0.270 0.260 0.270 0.260 0.300 276,000 0.2797 -10.00%
2008-01-23 0 0.300 0.280 0.300 0.290 0.300 452,000 134,400 0.2973 0.300 0.280 0.300 0.290 0.300 452,000 0.2973 1.69%
2008-01-22 0 0.295 0.270 0.295 0.270 0.300 1,248,000 356,090 0.2853 0.295 0.270 0.295 0.270 0.300 1,248,000 0.2853 -1.67%
2008-01-21 0 0.300 0.295 0.325 0.295 0.335 1,904,000 584,680 0.3071 0.300 0.295 0.325 0.295 0.335 1,904,000 0.3071 -10.45%
2008-01-18 0 0.335 0.335 0.340 0.315 0.340 2,922,000 943,950 0.3230 0.335 0.335 0.340 0.315 0.340 2,922,000 0.3230 -4.29%
2008-01-17 0 0.350 0.350 0.360 0.350 0.360 602,000 216,340 0.3594 0.350 0.350 0.360 0.350 0.360 602,000 0.3594 -2.78%
2008-01-16 0 0.360 0.345 0.360 0.350 0.360 1,608,000 574,200 0.3571 0.360 0.345 0.360 0.350 0.360 1,608,000 0.3571 -2.70%
2008-01-15 0 0.370 0.365 0.380 0.370 0.380 966,000 364,980 0.3778 0.370 0.365 0.380 0.370 0.380 966,000 0.3778 -2.63%
2008-01-14 0 0.380 0.380 0.390 0.380 0.400 1,098,000 426,050 0.3880 0.380 0.380 0.390 0.380 0.400 1,098,000 0.3880 -5.00%
2008-01-11 0 0.400 0.400 0.420 0.400 0.420 682,000 274,700 0.4028 0.400 0.400 0.420 0.400 0.420 682,000 0.4028 -1.23%
2008-01-10 0 0.405 0.405 0.415 0.405 0.420 114,000 46,920 0.4116 0.405 0.405 0.415 0.405 0.420 114,000 0.4116 0.00%
2008-01-09 0 0.405 0.400 0.420 0.405 0.420 378,000 153,990 0.4074 0.405 0.400 0.420 0.405 0.420 378,000 0.4074 -6.90%
2008-01-08 0 0.435 0.420 0.435 0.405 0.440 434,000 181,770 0.4188 0.435 0.420 0.435 0.405 0.440 434,000 0.4188 4.82%
2008-01-07 0 0.415 0.400 0.455 0.415 0.455 2,388,000 1,042,290 0.4365 0.415 0.400 0.455 0.415 0.455 2,388,000 0.4365 -1.19%
2008-01-04 0 0.420 0.420 0.425 0.400 0.430 1,390,000 575,710 0.4142 0.420 0.420 0.425 0.400 0.430 1,390,000 0.4142 3.70%
2008-01-03 0 0.405 0.395 0.405 0.385 0.420 1,586,000 635,490 0.4007 0.405 0.395 0.405 0.385 0.420 1,586,000 0.4007 5.19%
2008-01-02 0 0.385 0.370 0.385 0.385 0.390 292,000 112,920 0.3867 0.385 0.370 0.385 0.385 0.390 292,000 0.3867 0.00%
2007-12-31 0 0.385 0.385 0.390 - - 0 0 - 0.385 0.385 0.390 - - 0 - 2.67%
2007-12-28 0 0.375 0.375 0.385 0.375 0.390 614,000 233,280 0.3799 0.375 0.375 0.385 0.375 0.390 614,000 0.3799 0.00%
2007-12-27 0 0.375 0.375 0.380 0.375 0.380 654,000 247,690 0.3787 0.375 0.375 0.380 0.375 0.380 654,000 0.3787 0.00%
2007-12-24 0 0.375 0.375 0.380 0.355 0.375 544,000 198,750 0.3653 0.375 0.375 0.380 0.355 0.375 544,000 0.3653 4.17%
2007-12-21 0 0.360 0.355 0.365 0.355 0.395 522,000 187,960 0.3601 0.360 0.355 0.365 0.355 0.395 522,000 0.3601 0.00%
2007-12-20 0 0.360 0.350 0.360 0.350 0.360 536,000 187,620 0.3500 0.360 0.350 0.360 0.350 0.360 536,000 0.3500 0.00%
2007-12-19 0 0.360 0.355 0.360 0.350 0.360 1,436,000 506,300 0.3526 0.360 0.355 0.360 0.350 0.360 1,436,000 0.3526 2.86%
2007-12-18 0 0.350 0.340 0.350 0.350 0.360 550,000 195,000 0.3545 0.350 0.340 0.350 0.350 0.360 550,000 0.3545 -2.78%
2007-12-17 0 0.360 0.360 0.365 0.355 0.360 926,000 332,940 0.3595 0.360 0.360 0.365 0.355 0.360 926,000 0.3595 -2.70%
2007-12-14 0 0.370 0.365 0.370 0.370 0.380 1,224,000 459,190 0.3752 0.370 0.365 0.370 0.370 0.380 1,224,000 0.3752 0.00%
2007-12-13 0 0.370 0.370 0.380 0.370 0.400 3,990,000 1,523,920 0.3819 0.370 0.370 0.380 0.370 0.400 3,990,000 0.3819 0.00%
2007-12-12 0 0.370 0.365 0.370 0.365 0.370 1,742,000 641,550 0.3683 0.370 0.365 0.370 0.365 0.370 1,742,000 0.3683 -1.33%
2007-12-11 0 0.375 0.370 0.375 0.370 0.380 1,454,000 548,480 0.3772 0.375 0.370 0.375 0.370 0.380 1,454,000 0.3772 1.35%
2007-12-10 0 0.370 0.360 0.385 0.365 0.390 2,680,000 1,015,650 0.3790 0.370 0.360 0.385 0.365 0.390 2,680,000 0.3790 -2.63%
2007-12-07 0 0.380 0.380 0.385 0.380 0.395 2,190,000 849,270 0.3878 0.380 0.380 0.385 0.380 0.395 2,190,000 0.3878 -3.80%
2007-12-06 0 0.395 0.395 0.400 0.390 0.400 1,064,000 420,980 0.3957 0.395 0.395 0.400 0.390 0.400 1,064,000 0.3957 -1.25%
2007-12-05 0 0.400 0.395 0.400 0.390 0.410 4,012,000 1,611,470 0.4017 0.400 0.395 0.400 0.390 0.410 4,012,000 0.4017 0.00%
2007-12-04 0 0.400 0.400 0.405 0.395 0.420 2,526,000 1,014,660 0.4017 0.400 0.400 0.405 0.395 0.420 2,526,000 0.4017 1.27%
2007-12-03 0 0.395 0.395 0.400 0.385 0.405 3,242,000 1,287,960 0.3973 0.395 0.395 0.400 0.385 0.405 3,242,000 0.3973 1.28%
2007-11-30 0 0.390 0.385 0.390 0.380 0.390 1,410,000 547,180 0.3881 0.390 0.385 0.390 0.380 0.390 1,410,000 0.3881 -2.50%
2007-11-29 0 0.400 0.400 0.410 0.390 0.400 318,000 126,800 0.3987 0.400 0.400 0.410 0.390 0.400 318,000 0.3987 -1.23%
2007-11-28 0 0.405 0.400 0.405 0.400 0.410 624,000 251,020 0.4023 0.405 0.400 0.405 0.400 0.410 624,000 0.4023 -1.22%
2007-11-27 0 0.410 0.410 0.420 0.410 0.415 288,000 119,250 0.4141 0.410 0.410 0.420 0.410 0.415 288,000 0.4141 -4.65%
2007-11-26 0 0.430 0.420 0.430 0.420 0.430 322,000 137,520 0.4271 0.430 0.420 0.430 0.420 0.430 322,000 0.4271 2.38%
2007-11-23 0 0.420 0.420 0.425 0.415 0.430 512,000 215,790 0.4215 0.420 0.420 0.425 0.415 0.430 512,000 0.4215 -5.62%
2007-11-22 0 0.445 0.440 0.445 0.455 0.455 6,000 2,730 0.4550 0.445 0.440 0.445 0.455 0.455 6,000 0.4550 -2.20%
2007-11-21 0 0.455 0.430 0.460 0.430 0.455 76,000 34,160 0.4495 0.455 0.430 0.460 0.430 0.455 76,000 0.4495 3.41%
2007-11-20 0 0.440 0.430 0.440 0.425 0.440 904,000 396,470 0.4386 0.440 0.430 0.440 0.425 0.440 904,000 0.4386 -3.30%
2007-11-19 0 0.455 0.440 0.455 0.445 0.460 250,000 112,930 0.4517 0.455 0.440 0.455 0.445 0.460 250,000 0.4517 1.11%
2007-11-16 0 0.450 0.445 0.450 0.445 0.450 130,000 58,090 0.4468 0.450 0.445 0.450 0.445 0.450 130,000 0.4468 -2.17%
2007-11-15 0 0.460 0.450 0.460 0.450 0.470 774,000 358,750 0.4635 0.460 0.450 0.460 0.450 0.470 774,000 0.4635 2.22%
2007-11-14 0 0.450 0.450 0.460 0.450 0.460 190,000 85,800 0.4516 0.450 0.450 0.460 0.450 0.460 190,000 0.4516 0.00%
2007-11-13 0 0.450 0.440 0.450 0.440 0.450 1,128,000 502,270 0.4453 0.450 0.440 0.450 0.440 0.450 1,128,000 0.4453 1.12%
2007-11-12 0 0.445 0.445 0.450 0.445 0.470 1,446,000 654,370 0.4525 0.445 0.445 0.450 0.445 0.470 1,446,000 0.4525 -2.20%
2007-11-09 0 0.455 0.455 0.460 0.455 0.465 1,706,000 782,480 0.4587 0.455 0.455 0.460 0.455 0.465 1,706,000 0.4587 -1.09%
2007-11-08 0 0.460 0.455 0.460 0.455 0.470 2,038,000 937,360 0.4599 0.460 0.455 0.460 0.455 0.470 2,038,000 0.4599 -2.13%
2007-11-07 0 0.470 0.465 0.470 0.455 0.475 3,632,000 1,696,280 0.4670 0.470 0.465 0.470 0.455 0.475 3,632,000 0.4670 4.44%
2007-11-06 0 0.450 0.450 0.455 0.445 0.450 2,782,000 1,247,040 0.4483 0.450 0.450 0.455 0.445 0.450 2,782,000 0.4483 1.12%
2007-11-05 0 0.445 0.445 0.450 0.420 0.470 4,650,000 2,085,950 0.4486 0.445 0.445 0.450 0.420 0.470 4,650,000 0.4486 1.14%
2007-11-02 0 0.440 0.435 0.440 0.420 0.440 4,665,000 2,045,420 0.4385 0.440 0.435 0.440 0.420 0.440 4,665,000 0.4385 -1.12%
2007-11-01 0 0.445 0.435 0.445 0.435 0.465 6,458,000 2,914,580 0.4513 0.445 0.435 0.445 0.435 0.465 6,458,000 0.4513 -5.32%
2007-10-31 0 0.470 0.465 0.470 0.455 0.495 4,406,000 2,052,480 0.4658 0.470 0.465 0.470 0.455 0.495 4,406,000 0.4658 -5.05%
2007-10-30 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2007-10-26 0 0.495 0.490 0.495 0.490 0.500 1,954,000 966,790 0.4948 0.495 0.490 0.495 0.490 0.500 1,954,000 0.4948 -1.00%
2007-10-25 0 0.500 0.495 0.500 0.490 0.500 1,502,000 744,590 0.4957 0.500 0.495 0.500 0.490 0.500 1,502,000 0.4957 1.01%
2007-10-24 0 0.495 0.495 0.500 0.495 0.520 3,970,000 1,998,010 0.5033 0.495 0.495 0.500 0.495 0.520 3,970,000 0.5033 -2.94%
2007-10-23 0 0.510 0.495 0.510 0.495 0.530 3,268,000 1,656,400 0.5069 0.510 0.495 0.510 0.495 0.530 3,268,000 0.5069 -1.92%
2007-10-22 0 0.520 0.510 0.520 0.500 0.540 3,264,000 1,703,700 0.5220 0.520 0.510 0.520 0.500 0.540 3,264,000 0.5220 -5.45%
2007-10-18 0 0.550 0.550 0.560 0.550 0.560 802,000 447,000 0.5574 0.550 0.550 0.560 0.550 0.560 802,000 0.5574 0.00%
2007-10-17 0 0.550 0.550 0.560 0.550 0.580 414,000 232,420 0.5614 0.550 0.550 0.560 0.550 0.580 414,000 0.5614 -1.79%
2007-10-16 0 0.560 0.560 0.570 0.550 0.600 898,000 506,660 0.5642 0.560 0.560 0.570 0.550 0.600 898,000 0.5642 0.00%
2007-10-15 0 0.560 0.560 0.580 0.560 0.600 810,000 461,040 0.5692 0.560 0.560 0.580 0.560 0.600 810,000 0.5692 -3.45%
2007-10-12 0 0.580 0.550 0.580 0.550 0.580 894,000 503,040 0.5627 0.580 0.550 0.580 0.550 0.580 894,000 0.5627 5.45%
2007-10-11 0 0.550 0.540 0.550 0.550 0.570 1,026,000 565,720 0.5514 0.550 0.540 0.550 0.550 0.570 1,026,000 0.5514 1.85%
2007-10-10 0 0.540 0.530 0.540 0.530 0.550 2,434,000 1,330,640 0.5467 0.540 0.530 0.540 0.530 0.550 2,434,000 0.5467 0.00%
2007-10-09 0 0.540 0.530 0.540 0.540 0.550 675,990 365,635 0.5409 0.540 0.530 0.540 0.540 0.550 675,990 0.5409 0.00%
2007-10-08 0 0.540 0.530 0.550 0.540 0.580 2,004,000 1,083,900 0.5409 0.540 0.530 0.550 0.540 0.580 2,004,000 0.5409 -1.82%
2007-10-05 0 0.550 0.550 0.560 0.530 0.560 858,000 477,100 0.5561 0.550 0.550 0.560 0.530 0.560 858,000 0.5561 3.77%
2007-10-04 0 0.530 0.530 0.540 0.530 0.540 596,000 320,380 0.5376 0.530 0.530 0.540 0.530 0.540 596,000 0.5376 -1.85%
2007-10-03 0 0.540 0.540 0.560 0.540 0.560 1,082,000 595,140 0.5500 0.540 0.540 0.560 0.540 0.560 1,082,000 0.5500 -3.57%
2007-10-02 0 0.560 0.550 0.560 0.530 0.580 3,912,000 2,181,120 0.5575 0.560 0.550 0.560 0.530 0.580 3,912,000 0.5575 5.66%
2007-09-28 0 0.530 0.530 0.540 0.520 0.540 2,162,000 1,147,060 0.5306 0.530 0.530 0.540 0.520 0.540 2,162,000 0.5306 1.92%
2007-09-27 0 0.520 0.520 0.530 0.510 0.530 1,468,000 763,540 0.5201 0.520 0.520 0.530 0.510 0.530 1,468,000 0.5201 -1.89%
2007-09-25 0 0.530 0.520 0.530 0.510 0.550 1,082,000 572,200 0.5288 0.530 0.520 0.530 0.510 0.550 1,082,000 0.5288 -3.64%
2007-09-24 0 0.550 0.540 0.550 0.530 0.560 2,224,000 1,210,100 0.5441 0.550 0.540 0.550 0.530 0.560 2,224,000 0.5441 0.00%
2007-09-21 0 0.550 0.540 0.560 0.550 0.560 948,000 521,500 0.5501 0.550 0.540 0.560 0.550 0.560 948,000 0.5501 0.00%
2007-09-20 0 0.550 0.550 0.560 0.550 0.560 664,000 368,220 0.5545 0.550 0.550 0.560 0.550 0.560 664,000 0.5545 -1.79%
2007-09-19 0 0.560 0.560 0.570 0.550 0.570 656,000 367,300 0.5599 0.560 0.560 0.570 0.550 0.570 656,000 0.5599 1.82%
2007-09-18 0 0.550 0.540 0.560 0.550 0.560 728,000 400,440 0.5501 0.550 0.540 0.560 0.550 0.560 728,000 0.5501 0.00%
2007-09-17 0 0.550 0.550 0.570 0.550 0.560 1,130,000 623,540 0.5518 0.550 0.550 0.570 0.550 0.560 1,130,000 0.5518 -1.79%
2007-09-14 0 0.560 0.560 0.570 0.550 0.570 318,000 178,560 0.5615 0.560 0.560 0.570 0.550 0.570 318,000 0.5615 1.82%
2007-09-13 0 0.550 0.540 0.560 0.550 0.560 952,000 526,700 0.5533 0.550 0.540 0.560 0.550 0.560 952,000 0.5533 -1.79%
2007-09-12 0 0.560 0.550 0.560 0.550 0.580 1,384,779 769,810 0.5559 0.560 0.550 0.560 0.550 0.580 1,384,779 0.5559 0.00%
2007-09-11 0 0.560 0.550 0.560 0.550 0.570 1,448,000 813,840 0.5620 0.560 0.550 0.560 0.550 0.570 1,448,000 0.5620 1.82%
2007-09-10 0 0.550 0.550 0.560 0.530 0.570 3,026,000 1,643,980 0.5433 0.550 0.550 0.560 0.530 0.570 3,026,000 0.5433 -5.17%
2007-09-07 0 0.580 0.560 0.580 0.560 0.590 3,334,000 1,903,000 0.5708 0.580 0.560 0.580 0.560 0.590 3,334,000 0.5708 -1.69%
2007-09-06 0 0.590 0.580 0.590 0.580 0.590 1,636,000 963,660 0.5890 0.590 0.580 0.590 0.580 0.590 1,636,000 0.5890 0.00%
2007-09-05 0 0.590 0.580 0.590 0.590 0.630 656,000 388,540 0.5923 0.590 0.580 0.590 0.590 0.630 656,000 0.5923 0.00%
2007-09-04 0 0.590 0.590 0.600 0.590 0.600 340,000 202,980 0.5970 0.590 0.590 0.600 0.590 0.600 340,000 0.5970 -1.67%
2007-09-03 0 0.600 0.600 0.630 0.600 0.650 764,000 465,580 0.6094 0.600 0.600 0.630 0.600 0.650 764,000 0.6094 -3.23%
2007-08-31 0 0.620 0.620 0.630 0.620 0.650 160,000 100,660 0.6291 0.620 0.620 0.630 0.620 0.650 160,000 0.6291 -4.62%
2007-08-30 0 0.650 0.630 0.650 0.630 0.650 298,000 191,460 0.6425 0.650 0.630 0.650 0.630 0.650 298,000 0.6425 3.17%
2007-08-29 0 0.630 0.600 0.630 0.590 0.630 640,000 386,540 0.6040 0.630 0.600 0.630 0.590 0.630 640,000 0.6040 -3.08%
2007-08-28 0 0.650 0.640 0.680 0.620 0.690 1,278,000 845,000 0.6612 0.650 0.640 0.680 0.620 0.690 1,278,000 0.6612 3.17%
2007-08-27 0 0.630 0.630 0.640 0.600 0.650 756,000 478,860 0.6334 0.630 0.630 0.640 0.600 0.650 756,000 0.6334 0.00%
2007-08-24 0 0.630 0.600 0.630 0.560 0.630 2,238,000 1,372,520 0.6133 0.630 0.600 0.630 0.560 0.630 2,238,000 0.6133 8.62%
2007-08-23 0 0.580 0.580 0.600 0.550 0.580 690,000 386,720 0.5605 0.580 0.580 0.600 0.550 0.580 690,000 0.5605 7.41%
2007-08-22 0 0.540 0.540 0.580 0.530 0.570 2,490,000 1,377,680 0.5533 0.540 0.540 0.580 0.530 0.570 2,490,000 0.5533 -1.82%
2007-08-21 0 0.550 0.550 0.560 0.550 0.560 738,000 409,140 0.5544 0.550 0.550 0.560 0.550 0.560 738,000 0.5544 3.77%
2007-08-20 0 0.530 0.520 0.540 0.510 0.550 2,740,000 1,436,560 0.5243 0.530 0.520 0.540 0.510 0.550 2,740,000 0.5243 13.98%
2007-08-17 0 0.465 0.460 0.465 0.465 0.610 5,086,000 2,598,050 0.5108 0.465 0.460 0.465 0.465 0.610 5,086,000 0.5108 -23.77%
2007-08-16 0 0.610 0.600 0.610 0.600 0.650 1,182,000 730,400 0.6179 0.610 0.600 0.610 0.600 0.650 1,182,000 0.6179 -7.58%
2007-08-15 0 0.660 0.650 0.670 0.650 0.680 732,000 487,740 0.6663 0.660 0.650 0.670 0.650 0.680 732,000 0.6663 -2.94%
2007-08-14 0 0.680 0.660 0.680 0.660 0.680 258,000 172,600 0.6690 0.680 0.660 0.680 0.660 0.680 258,000 0.6690 0.00%
2007-08-13 0 0.680 0.680 0.690 0.680 0.700 512,000 351,700 0.6869 0.680 0.680 0.690 0.680 0.700 512,000 0.6869 1.49%
2007-08-10 0 0.670 0.660 0.670 0.660 0.680 484,000 324,040 0.6695 0.670 0.660 0.670 0.660 0.680 484,000 0.6695 -1.47%
2007-08-09 0 0.680 0.680 0.700 0.670 0.700 920,000 637,280 0.6927 0.680 0.680 0.700 0.670 0.700 920,000 0.6927 1.49%
2007-08-08 0 0.670 0.670 0.690 0.660 0.670 634,000 421,240 0.6644 0.670 0.670 0.690 0.660 0.670 634,000 0.6644 0.00%
2007-08-07 0 0.670 0.670 0.680 0.670 0.700 2,120,000 1,446,140 0.6821 0.670 0.670 0.680 0.670 0.700 2,120,000 0.6821 -4.29%
2007-08-06 0 0.700 0.680 0.700 0.680 0.700 1,080,000 742,020 0.6871 0.700 0.680 0.700 0.680 0.700 1,080,000 0.6871 -5.41%
2007-08-03 0 0.740 0.730 0.750 0.700 0.740 1,668,000 1,184,420 0.7101 0.740 0.730 0.750 0.700 0.740 1,668,000 0.7101 5.71%
2007-08-02 0 0.700 0.690 0.700 0.700 0.730 1,764,000 1,250,780 0.7091 0.700 0.690 0.700 0.700 0.730 1,764,000 0.7091 -2.78%
2007-08-01 0 0.720 0.710 0.720 0.710 0.760 2,132,000 1,545,300 0.7248 0.720 0.710 0.720 0.710 0.760 2,132,000 0.7248 -5.26%
2007-07-31 0 0.760 0.750 0.760 0.750 0.760 832,000 624,120 0.7501 0.760 0.750 0.760 0.750 0.760 832,000 0.7501 2.70%
2007-07-30 0 0.740 0.740 0.750 0.740 0.750 602,000 449,740 0.7471 0.740 0.740 0.750 0.740 0.750 602,000 0.7471 -1.33%
2007-07-27 0 0.750 0.740 0.750 0.730 0.780 1,382,000 1,037,000 0.7504 0.750 0.740 0.750 0.730 0.780 1,382,000 0.7504 -3.85%
2007-07-26 0 0.780 0.780 0.790 0.780 0.800 1,444,000 1,144,460 0.7926 0.780 0.780 0.790 0.780 0.800 1,444,000 0.7926 -1.27%
2007-07-25 0 0.790 0.790 0.800 0.780 0.800 3,414,000 2,696,500 0.7898 0.790 0.790 0.800 0.780 0.800 3,414,000 0.7898 1.28%
2007-07-24 0 0.780 0.770 0.790 0.770 0.790 4,196,000 3,272,440 0.7799 0.780 0.770 0.790 0.770 0.790 4,196,000 0.7799 1.30%
2007-07-23 0 0.770 0.770 0.780 0.760 0.770 3,342,000 2,570,840 0.7693 0.770 0.770 0.780 0.760 0.770 3,342,000 0.7693 0.00%
2007-07-20 0 0.770 0.770 0.780 0.760 0.780 2,280,000 1,753,900 0.7693 0.770 0.770 0.780 0.760 0.780 2,280,000 0.7693 1.32%
2007-07-19 0 0.760 0.750 0.760 0.760 0.770 2,480,000 1,894,960 0.7641 0.760 0.750 0.760 0.760 0.770 2,480,000 0.7641 -1.30%
2007-07-18 0 0.770 0.770 0.780 0.760 0.770 2,040,000 1,570,620 0.7699 0.770 0.770 0.780 0.760 0.770 2,040,000 0.7699 0.00%
2007-07-17 0 0.770 0.760 0.780 0.770 0.790 1,034,000 802,460 0.7761 0.770 0.760 0.780 0.770 0.790 1,034,000 0.7761 -2.53%
2007-07-16 0 0.790 0.780 0.790 0.770 0.810 2,944,000 2,313,500 0.7858 0.790 0.780 0.790 0.770 0.810 2,944,000 0.7858 -1.25%
2007-07-13 0 0.800 0.780 0.800 0.790 0.810 6,486,000 5,168,660 0.7969 0.800 0.780 0.800 0.790 0.810 6,486,000 0.7969 0.00%
2007-07-12 0 0.800 0.800 0.810 0.760 0.810 7,058,000 5,537,440 0.7846 0.800 0.800 0.810 0.760 0.810 7,058,000 0.7846 3.90%
2007-07-11 0 0.770 0.770 0.780 0.750 0.780 2,930,000 2,252,280 0.7687 0.770 0.770 0.780 0.750 0.780 2,930,000 0.7687 0.00%
2007-07-10 0 0.770 0.770 0.780 0.770 0.790 5,336,000 4,132,840 0.7745 0.770 0.770 0.780 0.770 0.790 5,336,000 0.7745 0.00%
2007-07-09 0 0.770 0.760 0.770 0.720 0.770 4,616,000 3,449,960 0.7474 0.770 0.760 0.770 0.720 0.770 4,616,000 0.7474 6.94%
2007-07-06 0 0.720 0.710 0.730 0.710 0.740 3,348,000 2,408,300 0.7193 0.720 0.710 0.730 0.710 0.740 3,348,000 0.7193 -1.37%
2007-07-05 0 0.730 0.730 0.740 0.720 0.740 2,392,000 1,743,940 0.7291 0.730 0.730 0.740 0.720 0.740 2,392,000 0.7291 0.00%
2007-07-04 0 0.730 0.720 0.730 0.700 0.750 4,580,000 3,318,920 0.7247 0.730 0.720 0.730 0.700 0.750 4,580,000 0.7247 -2.67%
2007-07-03 0 0.750 0.740 0.750 0.750 0.780 3,804,000 2,878,940 0.7568 0.750 0.740 0.750 0.750 0.780 3,804,000 0.7568 -3.85%
2007-06-29 0 0.780 0.780 0.790 0.770 0.800 2,880,000 2,273,520 0.7894 0.780 0.780 0.790 0.770 0.800 2,880,000 0.7894 -1.27%
2007-06-28 0 0.790 0.770 0.790 0.760 0.790 4,526,000 3,506,080 0.7747 0.790 0.770 0.790 0.760 0.790 4,526,000 0.7747 2.60%
2007-06-27 0 0.770 0.760 0.780 0.770 0.780 1,416,000 1,097,400 0.7750 0.770 0.760 0.780 0.770 0.780 1,416,000 0.7750 0.00%
2007-06-26 0 0.770 0.770 0.780 0.770 0.790 2,706,000 2,116,660 0.7822 0.770 0.770 0.780 0.770 0.790 2,706,000 0.7822 -2.53%
2007-06-25 0 0.790 0.790 0.800 0.790 0.820 1,130,000 908,820 0.8043 0.790 0.790 0.800 0.790 0.820 1,130,000 0.8043 -1.25%
2007-06-22 0 0.800 0.800 0.810 0.800 0.830 4,872,000 3,969,920 0.8148 0.800 0.800 0.810 0.800 0.830 4,872,000 0.8148 -1.23%
2007-06-21 0 0.810 0.800 0.810 0.800 0.820 748,000 603,780 0.8072 0.810 0.800 0.810 0.800 0.820 748,000 0.8072 0.00%
2007-06-20 0 0.810 0.800 0.810 0.790 0.820 2,068,000 1,670,980 0.8080 0.810 0.800 0.810 0.790 0.820 2,068,000 0.8080 0.00%
2007-06-18 0 0.810 0.810 0.820 0.790 0.840 4,906,000 3,982,780 0.8118 0.810 0.810 0.820 0.790 0.840 4,906,000 0.8118 -3.57%
2007-06-15 0 0.840 0.840 0.850 0.830 0.880 5,276,000 4,518,960 0.8565 0.840 0.840 0.850 0.830 0.880 5,276,000 0.8565 -5.62%
2007-06-14 0 0.890 0.880 0.890 0.880 0.930 6,064,000 5,464,300 0.9011 0.890 0.880 0.890 0.880 0.930 6,064,000 0.9011 -1.11%
2007-06-13 0 0.900 0.880 0.900 0.870 0.920 12,698,000 11,440,780 0.9010 0.900 0.880 0.900 0.870 0.920 12,698,000 0.9010 4.65%
2007-06-12 0 0.860 0.860 0.870 0.810 0.870 8,906,000 7,571,360 0.8501 0.860 0.860 0.870 0.810 0.870 8,906,000 0.8501 3.61%
2007-06-11 0 0.830 0.830 0.840 0.820 0.840 4,880,000 4,061,820 0.8323 0.830 0.830 0.840 0.820 0.840 4,880,000 0.8323 3.75%
2007-06-08 0 0.800 0.800 0.810 0.790 0.810 2,646,000 2,121,720 0.8019 0.800 0.800 0.810 0.790 0.810 2,646,000 0.8019 -1.23%
2007-06-07 0 0.810 0.810 0.820 0.770 0.820 4,516,000 3,615,320 0.8006 0.810 0.810 0.820 0.770 0.820 4,516,000 0.8006 3.85%
2007-06-06 0 0.780 0.770 0.780 0.760 0.780 3,628,000 2,783,560 0.7672 0.780 0.770 0.780 0.760 0.780 3,628,000 0.7672 1.30%
2007-06-05 0 0.770 0.760 0.770 0.750 0.790 3,140,000 2,390,680 0.7614 0.770 0.760 0.770 0.750 0.790 3,140,000 0.7614 -1.28%
2007-06-04 0 0.780 0.780 0.790 0.780 0.800 3,256,000 2,557,240 0.7854 0.780 0.780 0.790 0.780 0.800 3,256,000 0.7854 -2.50%
2007-06-01 0 0.800 0.790 0.800 0.780 0.810 3,008,000 2,377,580 0.7904 0.800 0.790 0.800 0.780 0.810 3,008,000 0.7904 1.27%
2007-05-31 0 0.790 0.790 0.800 0.780 0.810 2,496,000 1,991,840 0.7980 0.790 0.790 0.800 0.780 0.810 2,496,000 0.7980 0.00%
2007-05-30 0 0.790 0.780 0.790 0.760 0.820 3,158,000 2,495,080 0.7901 0.790 0.780 0.790 0.760 0.820 3,158,000 0.7901 -2.47%
2007-05-29 0 0.810 0.800 0.820 0.780 0.820 5,374,000 4,312,900 0.8025 0.810 0.800 0.820 0.780 0.820 5,374,000 0.8025 1.25%
2007-05-28 0 0.800 0.800 0.810 0.770 0.810 6,228,000 4,912,900 0.7888 0.800 0.800 0.810 0.770 0.810 6,228,000 0.7888 3.90%
2007-05-25 0 0.770 0.760 0.770 0.730 0.780 7,718,000 5,848,100 0.7577 0.770 0.760 0.770 0.730 0.780 7,718,000 0.7577 5.48%
2007-05-23 0 0.730 0.730 0.740 0.720 0.740 4,146,000 3,043,520 0.7341 0.730 0.730 0.740 0.720 0.740 4,146,000 0.7341 1.39%
2007-05-22 0 0.720 0.720 0.740 0.720 0.740 4,450,000 3,261,740 0.7330 0.720 0.720 0.740 0.720 0.740 4,450,000 0.7330 -1.37%
2007-05-21 0 0.730 0.710 0.720 0.690 0.780 17,256,000 12,418,980 0.7197 0.730 0.710 0.720 0.690 0.780 17,256,000 0.7197 -7.59%
2007-05-18 0 0.790 0.770 0.790 0.760 0.820 4,724,000 3,739,200 0.7915 0.790 0.770 0.790 0.760 0.820 4,724,000 0.7915 -3.66%
2007-05-17 0 0.820 0.820 0.830 0.810 0.830 4,254,000 3,488,740 0.8201 0.820 0.820 0.830 0.810 0.830 4,254,000 0.8201 1.23%
2007-05-16 0 0.810 0.810 0.820 0.800 0.840 5,968,000 4,892,160 0.8197 0.810 0.810 0.820 0.800 0.840 5,968,000 0.8197 -1.22%
2007-05-15 0 0.820 0.800 0.820 0.800 0.860 7,998,000 6,645,620 0.8309 0.820 0.800 0.820 0.800 0.860 7,998,000 0.8309 2.50%
2007-05-14 0 0.800 0.800 0.810 0.790 0.840 3,724,000 2,986,500 0.8020 0.800 0.800 0.810 0.790 0.840 3,724,000 0.8020 0.00%
2007-05-11 0 0.800 0.800 0.810 0.790 0.800 1,076,000 854,160 0.7938 0.800 0.800 0.810 0.790 0.800 1,076,000 0.7938 0.00%
2007-05-10 0 0.800 0.800 0.810 0.800 0.810 846,000 676,960 0.8002 0.800 0.800 0.810 0.800 0.810 846,000 0.8002 -1.23%
2007-05-09 0 0.810 0.800 0.810 0.790 0.810 758,000 610,660 0.8056 0.810 0.800 0.810 0.790 0.810 758,000 0.8056 1.25%
2007-05-08 0 0.800 0.790 0.810 0.780 0.810 3,464,000 2,745,020 0.7924 0.800 0.790 0.810 0.780 0.810 3,464,000 0.7924 0.00%
2007-05-07 0 0.800 0.800 0.810 0.790 0.800 770,000 615,500 0.7994 0.800 0.800 0.810 0.790 0.800 770,000 0.7994 0.00%
2007-05-04 0 0.800 0.790 0.800 0.800 0.800 1,476,000 1,180,800 0.8000 0.800 0.790 0.800 0.800 0.800 1,476,000 0.8000 0.00%
2007-05-03 0 0.800 0.800 0.810 0.790 0.810 1,562,000 1,252,000 0.8015 0.800 0.800 0.810 0.790 0.810 1,562,000 0.8015 0.00%
2007-05-02 0 0.800 0.800 0.810 0.800 0.820 1,496,000 1,198,120 0.8009 0.800 0.800 0.810 0.800 0.820 1,496,000 0.8009 0.00%
2007-04-30 0 0.800 0.800 0.810 0.780 0.810 1,442,000 1,149,960 0.7975 0.800 0.800 0.810 0.780 0.810 1,442,000 0.7975 0.00%
2007-04-27 0 0.800 0.790 0.810 0.790 0.810 1,504,000 1,203,880 0.8005 0.800 0.790 0.810 0.790 0.810 1,504,000 0.8005 0.00%
2007-04-26 0 0.800 0.790 0.800 0.790 0.800 714,000 569,060 0.7970 0.800 0.790 0.800 0.790 0.800 714,000 0.7970 0.00%
2007-04-25 0 0.800 0.790 0.800 0.790 0.810 1,008,000 800,800 0.7944 0.800 0.790 0.800 0.790 0.810 1,008,000 0.7944 0.00%
2007-04-24 0 0.800 0.800 0.820 0.800 0.820 1,968,000 1,582,760 0.8042 0.800 0.800 0.820 0.800 0.820 1,968,000 0.8042 -1.23%
2007-04-23 0 0.810 0.800 0.810 0.800 0.820 808,000 653,920 0.8093 0.810 0.800 0.810 0.800 0.820 808,000 0.8093 -1.22%
2007-04-20 0 0.820 0.820 0.830 0.800 0.830 1,316,000 1,077,280 0.8186 0.820 0.820 0.830 0.800 0.830 1,316,000 0.8186 2.50%
2007-04-19 0 0.800 0.800 0.810 0.790 0.820 1,320,000 1,054,280 0.7987 0.800 0.800 0.810 0.790 0.820 1,320,000 0.7987 -3.61%
2007-04-18 0 0.830 0.810 0.830 0.800 0.850 2,580,000 2,121,020 0.8221 0.830 0.810 0.830 0.800 0.850 2,580,000 0.8221 0.00%
2007-04-17 0 0.830 0.830 0.840 0.830 0.860 2,232,000 1,895,600 0.8493 0.830 0.830 0.840 0.830 0.860 2,232,000 0.8493 -2.35%
2007-04-16 0 0.850 0.840 0.850 0.840 0.870 3,348,000 2,855,900 0.8530 0.850 0.840 0.850 0.840 0.870 3,348,000 0.8530 1.19%
2007-04-13 0 0.840 0.830 0.840 0.830 0.850 1,594,000 1,337,340 0.8390 0.840 0.830 0.840 0.830 0.850 1,594,000 0.8390 0.00%
2007-04-12 0 0.840 0.830 0.840 0.830 0.860 3,366,000 2,823,980 0.8390 0.840 0.830 0.840 0.830 0.860 3,366,000 0.8390 -1.18%
2007-04-11 0 0.850 0.840 0.850 0.830 0.860 1,376,000 1,157,860 0.8415 0.850 0.840 0.850 0.830 0.860 1,376,000 0.8415 1.19%
2007-04-10 0 0.840 0.840 0.850 0.840 0.870 758,000 642,060 0.8470 0.840 0.840 0.850 0.840 0.870 758,000 0.8470 -2.33%
2007-04-04 0 0.860 0.850 0.860 0.860 0.870 1,746,000 1,503,760 0.8613 0.860 0.850 0.860 0.860 0.870 1,746,000 0.8613 1.18%
2007-04-03 0 0.850 0.850 0.860 0.840 0.860 422,000 358,860 0.8504 0.850 0.850 0.860 0.840 0.860 422,000 0.8504 -1.16%
2007-04-02 0 0.860 0.860 0.870 0.840 0.870 802,000 691,240 0.8619 0.860 0.860 0.870 0.840 0.870 802,000 0.8619 1.18%
2007-03-30 0 0.850 0.850 0.860 0.820 0.860 1,200,000 1,017,020 0.8475 0.850 0.850 0.860 0.820 0.860 1,200,000 0.8475 -2.30%
2007-03-29 0 0.870 0.850 0.880 0.850 0.890 858,000 741,060 0.8637 0.870 0.850 0.880 0.850 0.890 858,000 0.8637 1.16%
2007-03-28 0 0.860 0.850 0.860 0.850 0.860 1,272,000 1,089,520 0.8565 0.860 0.850 0.860 0.850 0.860 1,272,000 0.8565 0.00%
2007-03-27 0 0.860 0.860 0.870 0.850 0.870 1,824,000 1,570,800 0.8612 0.860 0.860 0.870 0.850 0.870 1,824,000 0.8612 -1.15%
2007-03-26 0 0.870 0.860 0.870 0.840 0.870 2,862,000 2,462,700 0.8605 0.870 0.860 0.870 0.840 0.870 2,862,000 0.8605 2.35%
2007-03-23 0 0.850 0.840 0.850 0.850 0.870 1,144,000 979,080 0.8558 0.850 0.840 0.850 0.850 0.870 1,144,000 0.8558 -2.30%
2007-03-22 0 0.870 0.850 0.860 0.830 0.880 5,814,000 4,955,680 0.8524 0.870 0.850 0.860 0.830 0.880 5,814,000 0.8524 1.16%
2007-03-21 0 0.860 0.850 0.860 0.830 0.870 1,150,000 968,860 0.8425 0.860 0.850 0.860 0.830 0.870 1,150,000 0.8425 -1.15%
2007-03-20 0 0.870 0.870 0.880 0.850 0.920 1,490,000 1,301,900 0.8738 0.870 0.870 0.880 0.850 0.920 1,490,000 0.8738 -2.25%
2007-03-19 0 0.890 0.890 0.900 0.880 0.900 1,371,999 1,222,639 0.8911 0.890 0.890 0.900 0.880 0.900 1,371,999 0.8911 0.00%
2007-03-16 0 0.890 0.880 0.890 0.870 0.900 616,000 543,660 0.8826 0.890 0.880 0.890 0.870 0.900 616,000 0.8826 0.00%
2007-03-15 0 0.890 0.890 0.910 0.890 0.930 1,446,000 1,320,460 0.9132 0.890 0.890 0.910 0.890 0.930 1,446,000 0.9132 -2.20%
2007-03-14 0 0.910 0.890 0.910 0.830 0.910 3,684,000 3,218,640 0.8737 0.910 0.890 0.910 0.830 0.910 3,684,000 0.8737 4.60%
2007-03-13 0 0.870 0.870 0.890 0.860 0.900 3,134,000 2,744,120 0.8756 0.870 0.870 0.890 0.860 0.900 3,134,000 0.8756 1.16%
2007-03-12 0 0.860 0.860 0.870 0.800 0.860 1,294,000 1,078,920 0.8338 0.860 0.860 0.870 0.800 0.860 1,294,000 0.8338 3.61%
2007-03-09 0 0.830 0.820 0.830 0.790 0.870 7,098,000 5,774,140 0.8135 0.830 0.820 0.830 0.790 0.870 7,098,000 0.8135 -2.35%
2007-03-08 0 0.850 0.850 0.870 0.840 0.880 2,696,000 2,298,680 0.8526 0.850 0.850 0.870 0.840 0.880 2,696,000 0.8526 -2.30%
2007-03-07 0 0.870 0.860 0.870 0.860 0.910 2,340,000 2,055,600 0.8785 0.870 0.860 0.870 0.860 0.910 2,340,000 0.8785 -6.45%
2007-03-06 0 0.930 0.890 0.930 0.880 0.930 334,000 299,940 0.8980 0.930 0.890 0.930 0.880 0.930 334,000 0.8980 2.20%
2007-03-05 0 0.910 0.880 0.910 0.850 0.970 910,000 818,340 0.8993 0.910 0.880 0.910 0.850 0.970 910,000 0.8993 -7.14%
2007-03-02 0 0.980 0.970 0.980 0.960 1.020 878,000 878,740 1.0008 0.980 0.970 0.980 0.960 1.020 878,000 1.0008 -2.00%
2007-03-01 0 1.000 0.990 1.000 1.000 1.060 1,818,000 1,832,220 1.0078 1.000 0.990 1.000 1.000 1.060 1,818,000 1.0078 0.00%
2007-02-28 0 1.000 1.000 1.020 0.960 1.030 2,860,000 2,864,520 1.0016 1.000 1.000 1.020 0.960 1.030 2,860,000 1.0016 -4.76%
2007-02-27 0 1.050 1.020 1.050 1.000 1.150 5,226,000 5,515,320 1.0554 1.050 1.020 1.050 1.000 1.150 5,226,000 1.0554 -6.25%
2007-02-26 0 1.120 1.120 1.130 1.100 1.150 2,066,000 2,312,500 1.1193 1.120 1.120 1.130 1.100 1.150 2,066,000 1.1193 2.75%
2007-02-23 0 1.090 1.070 1.090 1.050 1.090 1,458,000 1,563,740 1.0725 1.090 1.070 1.090 1.050 1.090 1,458,000 1.0725 1.87%
2007-02-22 0 1.070 1.060 1.070 1.040 1.090 1,150,000 1,236,980 1.0756 1.070 1.060 1.070 1.040 1.090 1,150,000 1.0756 -0.93%
2007-02-21 0 1.080 1.070 1.090 1.040 1.080 1,134,000 1,208,300 1.0655 1.080 1.070 1.090 1.040 1.080 1,134,000 1.0655 3.85%
2007-02-16 0 1.040 1.040 1.050 1.040 1.050 956,000 995,740 1.0416 1.040 1.040 1.050 1.040 1.050 956,000 1.0416 0.00%
2007-02-15 0 1.040 1.040 1.050 1.030 1.050 3,290,000 3,420,980 1.0398 1.040 1.040 1.050 1.030 1.050 3,290,000 1.0398 0.00%
2007-02-14 0 1.040 1.030 1.050 1.020 1.050 2,620,000 2,711,840 1.0351 1.040 1.030 1.050 1.020 1.050 2,620,000 1.0351 0.00%
2007-02-13 0 1.040 1.030 1.040 1.020 1.100 2,744,000 2,856,940 1.0412 1.040 1.030 1.040 1.020 1.100 2,744,000 1.0412 -1.89%
2007-02-12 0 1.060 1.060 1.070 1.000 1.070 4,236,000 4,401,560 1.0391 1.060 1.060 1.070 1.000 1.070 4,236,000 1.0391 7.07%
2007-02-09 0 0.990 0.990 1.000 0.950 1.020 6,726,000 6,683,900 0.9937 0.990 0.990 1.000 0.950 1.020 6,726,000 0.9937 5.32%
2007-02-08 0 0.940 0.930 0.940 0.890 0.940 960,000 890,020 0.9271 0.940 0.930 0.940 0.890 0.940 960,000 0.9271 4.44%
2007-02-07 0 0.900 0.890 0.900 0.880 0.900 468,000 419,780 0.8970 0.900 0.890 0.900 0.880 0.900 468,000 0.8970 -1.10%
2007-02-06 0 0.910 0.890 0.910 0.880 0.910 456,000 406,360 0.8911 0.910 0.890 0.910 0.880 0.910 456,000 0.8911 0.00%
2007-02-05 0 0.910 0.870 0.910 0.860 0.920 724,000 639,380 0.8831 0.910 0.870 0.910 0.860 0.920 724,000 0.8831 0.00%
2007-02-02 0 0.910 0.900 0.910 0.900 0.910 132,000 119,520 0.9055 0.910 0.900 0.910 0.900 0.910 132,000 0.9055 0.00%
2007-02-01 0 0.910 0.900 0.910 0.890 0.910 728,000 657,160 0.9027 0.910 0.900 0.910 0.890 0.910 728,000 0.9027 2.25%
2007-01-31 0 0.890 0.880 0.890 0.880 0.900 474,000 421,120 0.8884 0.890 0.880 0.890 0.880 0.900 474,000 0.8884 -1.11%
2007-01-30 0 0.900 0.900 0.910 0.860 0.900 392,000 347,960 0.8877 0.900 0.900 0.910 0.860 0.900 392,000 0.8877 1.12%
2007-01-29 0 0.890 0.880 0.890 0.810 0.920 1,056,000 927,480 0.8783 0.890 0.880 0.890 0.810 0.920 1,056,000 0.8783 -5.32%
2007-01-26 0 0.940 0.910 0.940 0.900 0.940 558,000 514,020 0.9212 0.940 0.910 0.940 0.900 0.940 558,000 0.9212 -1.05%
2007-01-25 0 0.950 0.940 0.950 0.920 0.970 1,206,000 1,141,840 0.9468 0.950 0.940 0.950 0.920 0.970 1,206,000 0.9468 0.00%
2007-01-24 0 0.950 0.940 0.950 0.920 0.970 958,000 899,800 0.9392 0.950 0.940 0.950 0.920 0.970 958,000 0.9392 0.00%
2007-01-23 0 0.950 0.940 0.960 0.940 0.970 388,000 368,840 0.9506 0.950 0.940 0.960 0.940 0.970 388,000 0.9506 -2.06%
2007-01-22 0 0.970 0.950 0.970 0.950 0.990 1,840,000 1,779,180 0.9669 0.970 0.950 0.970 0.950 0.990 1,840,000 0.9669 1.04%
2007-01-19 0 0.960 0.950 0.960 0.940 0.970 1,284,000 1,219,860 0.9500 0.960 0.950 0.960 0.940 0.970 1,284,000 0.9500 -1.03%
2007-01-18 0 0.970 0.960 0.970 0.960 1.000 762,000 741,980 0.9737 0.970 0.960 0.970 0.960 1.000 762,000 0.9737 -2.02%
2007-01-17 0 0.990 0.990 1.000 0.970 1.010 1,328,000 1,313,400 0.9890 0.990 0.990 1.000 0.970 1.010 1,328,000 0.9890 -1.00%
2007-01-16 0 1.000 0.990 1.000 0.960 1.010 2,290,000 2,292,340 1.0010 1.000 0.990 1.000 0.960 1.010 2,290,000 1.0010 3.09%
2007-01-15 0 0.970 0.960 0.980 0.940 0.980 1,886,000 1,816,980 0.9634 0.970 0.960 0.980 0.940 0.980 1,886,000 0.9634 3.19%
2007-01-12 0 0.940 0.960 0.970 0.940 1.020 3,494,000 3,418,260 0.9783 0.940 0.960 0.970 0.940 1.020 3,494,000 0.9783 -4.08%
2007-01-11 0 0.980 0.980 0.990 0.970 1.030 2,248,000 2,244,220 0.9983 0.980 0.980 0.990 0.970 1.030 2,248,000 0.9983 -1.01%
2007-01-10 0 0.990 0.990 1.000 0.950 1.070 4,756,000 4,774,380 1.0039 0.990 0.990 1.000 0.950 1.070 4,756,000 1.0039 -4.81%
2007-01-09 0 1.040 1.030 1.050 0.980 1.050 4,452,000 4,553,100 1.0227 1.040 1.030 1.050 0.980 1.050 4,452,000 1.0227 5.05%
2007-01-08 0 0.990 0.980 0.990 0.970 1.010 9,562,000 9,445,400 0.9878 0.990 0.980 0.990 0.970 1.010 9,562,000 0.9878 0.00%
2007-01-05 0 0.990 0.970 0.980 0.870 1.060 32,300,000 31,944,780 0.9890 0.990 0.970 0.980 0.870 1.060 32,300,000 0.9890 17.86%
2007-01-04 0 0.840 0.830 0.840 0.780 0.880 10,804,000 8,940,120 0.8275 0.840 0.830 0.840 0.780 0.880 10,804,000 0.8275 7.69%
2007-01-03 0 0.780 0.770 0.780 0.760 0.800 2,440,000 1,901,220 0.7792 0.780 0.770 0.780 0.760 0.800 2,440,000 0.7792 0.00%
2007-01-02 0 0.780 0.760 0.780 0.760 0.800 394,000 302,900 0.7688 0.780 0.760 0.780 0.760 0.800 394,000 0.7688 0.00%
2006-12-29 0 0.780 0.770 0.780 0.740 0.780 470,000 358,240 0.7622 0.780 0.770 0.780 0.740 0.780 470,000 0.7622 2.63%
2006-12-28 0 0.760 0.740 0.760 0.750 0.790 934,000 714,320 0.7648 0.760 0.740 0.760 0.750 0.790 934,000 0.7648 -1.30%
2006-12-27 0 0.770 0.760 0.770 0.760 0.790 342,000 263,640 0.7709 0.770 0.760 0.770 0.760 0.790 342,000 0.7709 -2.53%
2006-12-22 0 0.790 0.780 0.790 0.770 0.800 496,000 388,400 0.7831 0.790 0.780 0.790 0.770 0.800 496,000 0.7831 0.00%
2006-12-21 0 0.790 0.780 0.790 0.780 0.820 790,000 626,680 0.7933 0.790 0.780 0.790 0.780 0.820 790,000 0.7933 -1.25%
2006-12-20 0 0.800 0.780 0.800 0.770 0.800 1,726,000 1,351,900 0.7833 0.800 0.780 0.800 0.770 0.800 1,726,000 0.7833 -1.23%
2006-12-19 0 0.810 0.790 0.810 0.790 0.820 360,000 287,440 0.7984 0.810 0.790 0.810 0.790 0.820 360,000 0.7984 0.00%
2006-12-18 0 0.810 0.810 0.830 0.800 0.840 1,536,000 1,261,160 0.8211 0.810 0.810 0.830 0.800 0.840 1,536,000 0.8211 -2.41%
2006-12-15 0 0.830 0.820 0.830 0.810 0.840 1,456,000 1,201,440 0.8252 0.830 0.820 0.830 0.810 0.840 1,456,000 0.8252 0.00%
2006-12-14 0 0.830 0.820 0.830 0.830 0.880 2,006,000 1,710,280 0.8526 0.830 0.820 0.830 0.830 0.880 2,006,000 0.8526 -2.35%
2006-12-13 0 0.850 0.840 0.850 0.790 0.860 4,942,000 4,119,300 0.8335 0.850 0.840 0.850 0.790 0.860 4,942,000 0.8335 7.59%
2006-12-12 0 0.790 0.780 0.790 0.770 0.800 756,000 588,220 0.7781 0.790 0.780 0.790 0.770 0.800 756,000 0.7781 1.28%
2006-12-11 0 0.780 0.780 0.790 0.760 0.790 368,000 286,840 0.7795 0.780 0.780 0.790 0.760 0.790 368,000 0.7795 1.30%
2006-12-08 0 0.770 0.770 0.780 0.750 0.790 636,000 487,440 0.7664 0.770 0.770 0.780 0.750 0.790 636,000 0.7664 0.00%
2006-12-07 0 0.770 0.760 0.770 0.760 0.790 646,000 499,260 0.7728 0.770 0.760 0.770 0.760 0.790 646,000 0.7728 -1.28%
2006-12-06 0 0.780 0.760 0.780 0.760 0.820 2,620,000 2,060,420 0.7864 0.780 0.760 0.780 0.760 0.820 2,620,000 0.7864 -3.70%
2006-12-05 0 0.810 0.810 0.820 0.790 0.820 3,894,000 3,125,340 0.8026 0.810 0.810 0.820 0.790 0.820 3,894,000 0.8026 3.85%
2006-12-04 0 0.780 0.770 0.780 0.730 0.780 5,852,000 4,488,000 0.7669 0.780 0.770 0.780 0.730 0.780 5,852,000 0.7669 6.85%
2006-12-01 0 0.730 0.730 0.740 0.700 0.750 7,018,000 5,088,600 0.7251 0.730 0.730 0.740 0.700 0.750 7,018,000 0.7251 0.00%
2006-11-30 0 0.730 0.720 0.740 0.730 0.770 4,492,000 3,362,920 0.7486 0.730 0.720 0.740 0.730 0.770 4,492,000 0.7486 -3.95%
2006-11-29 0 0.760 0.750 0.760 0.750 0.780 3,370,000 2,562,160 0.7603 0.760 0.750 0.760 0.750 0.780 3,370,000 0.7603 0.00%
2006-11-28 0 0.760 0.760 0.780 0.750 0.810 1,842,000 1,421,020 0.7715 0.760 0.760 0.780 0.750 0.810 1,842,000 0.7715 -5.00%
2006-11-27 0 0.800 0.790 0.800 0.800 0.820 4,868,000 3,925,080 0.8063 0.800 0.790 0.800 0.800 0.820 4,868,000 0.8063 0.00%
2006-11-24 0 0.800 0.790 0.800 0.790 0.820 5,908,000 4,801,000 0.8126 0.800 0.790 0.800 0.790 0.820 5,908,000 0.8126 -1.23%
2006-11-23 0 0.810 0.800 0.810 0.800 0.840 9,040,000 7,357,030 0.8138 0.810 0.800 0.810 0.800 0.840 9,040,000 0.8138 0.00%
2006-11-22 0 0.810 0.810 0.820 0.800 0.830 8,798,000 7,161,880 0.8140 0.810 0.810 0.820 0.800 0.830 8,798,000 0.8140 1.25%
2006-11-21 0 0.800 0.800 0.810 0.790 0.840 4,778,000 3,849,380 0.8056 0.800 0.800 0.810 0.790 0.840 4,778,000 0.8056 -4.76%
2006-11-20 0 0.840 0.840 0.860 0.840 0.920 6,900,000 5,983,860 0.8672 0.840 0.840 0.860 0.840 0.920 6,900,000 0.8672 -5.62%
2006-11-17 0 0.890 0.890 0.900 0.880 0.960 3,376,000 3,066,540 0.9083 0.890 0.890 0.900 0.880 0.960 3,376,000 0.9083 -6.32%
2006-11-16 0 0.950 0.940 0.950 0.930 0.980 1,352,000 1,292,380 0.9559 0.950 0.940 0.950 0.930 0.980 1,352,000 0.9559 -4.04%
2006-11-15 0 0.990 0.980 1.000 0.990 1.030 914,000 916,560 1.0028 0.990 0.980 1.000 0.990 1.030 914,000 1.0028 0.00%
2006-11-14 0 0.990 0.990 1.000 0.990 1.040 3,552,000 3,554,840 1.0008 0.990 0.990 1.000 0.990 1.040 3,552,000 1.0008 -2.94%
2006-11-13 0 1.020 1.010 1.020 1.000 1.040 1,220,000 1,247,320 1.0224 1.020 1.010 1.020 1.000 1.040 1,220,000 1.0224 2.00%
2006-11-10 0 1.000 1.000 1.030 0.950 1.140 4,338,000 4,581,400 1.0561 1.000 1.000 1.030 0.950 1.140 4,338,000 1.0561 -9.09%
2006-11-09 0 1.100 1.090 1.100 1.080 1.180 5,634,000 6,315,200 1.1209 1.100 1.090 1.100 1.080 1.180 5,634,000 1.1209 2.80%
2006-11-08 0 1.070 1.090 1.100 1.070 1.120 1,074,000 1,176,940 1.0958 1.070 1.090 1.100 1.070 1.120 1,074,000 1.0958 -2.73%
2006-11-07 0 1.100 1.130 1.140 1.100 1.190 782,000 895,240 1.1448 1.100 1.130 1.140 1.100 1.190 782,000 1.1448 -6.78%
2006-11-06 0 1.180 1.150 1.180 1.150 1.180 140,000 161,740 1.1553 1.180 1.150 1.180 1.150 1.180 140,000 1.1553 0.00%
2006-11-03 0 1.180 1.160 1.180 1.170 1.180 132,000 155,540 1.1783 1.180 1.160 1.180 1.170 1.180 132,000 1.1783 0.00%
2006-11-02 0 1.180 1.180 1.190 1.180 1.200 128,000 151,480 1.1834 1.180 1.180 1.190 1.180 1.200 128,000 1.1834 -0.84%
2006-11-01 0 1.190 1.160 1.190 1.150 1.190 1,114,000 1,323,280 1.1879 1.190 1.160 1.190 1.150 1.190 1,114,000 1.1879 0.85%
2006-10-31 0 1.180 1.160 1.190 1.160 1.190 38,000 44,960 1.1832 1.180 1.160 1.190 1.160 1.190 38,000 1.1832 0.85%
2006-10-27 0 1.170 1.170 1.180 1.160 1.190 1,924,000 2,253,040 1.1710 1.170 1.170 1.180 1.160 1.190 1,924,000 1.1710 -1.68%
2006-10-26 0 1.190 1.160 1.190 1.150 1.190 5,600,000 6,557,460 1.1710 1.190 1.160 1.190 1.150 1.190 5,600,000 1.1710 1.71%
2006-10-25 0 1.170 1.150 1.180 1.130 1.180 2,362,000 2,763,100 1.1698 1.170 1.150 1.180 1.130 1.180 2,362,000 1.1698 -0.85%
2006-10-24 0 1.180 1.160 1.180 1.150 1.180 275,999 319,619 1.1580 1.180 1.160 1.180 1.150 1.180 275,999 1.1580 1.72%
2006-10-23 0 1.160 1.160 1.170 1.160 1.200 1,268,000 1,474,120 1.1626 1.160 1.160 1.170 1.160 1.200 1,268,000 1.1626 -0.85%
2006-10-20 0 1.170 1.170 1.200 1.160 1.200 668,000 788,520 1.1804 1.170 1.170 1.200 1.160 1.200 668,000 1.1804 3.54%
2006-10-19 0 1.130 1.130 1.150 1.120 1.120 2,000 2,240 1.1200 1.130 1.130 1.150 1.120 1.120 2,000 1.1200 -1.74%
2006-10-18 0 1.150 1.150 1.160 1.140 1.160 1,124,000 1,306,900 1.1627 1.150 1.150 1.160 1.140 1.160 1,124,000 1.1627 -1.71%
2006-10-17 0 1.170 1.150 1.170 1.160 1.200 526,000 617,660 1.1743 1.170 1.150 1.170 1.160 1.200 526,000 1.1743 0.86%
2006-10-16 0 1.160 1.160 1.180 1.150 1.170 188,000 218,020 1.1597 1.160 1.160 1.180 1.150 1.170 188,000 1.1597 -0.85%
2006-10-13 0 1.170 1.170 1.180 1.150 1.170 388,000 453,020 1.1676 1.170 1.170 1.180 1.150 1.170 388,000 1.1676 1.74%
2006-10-12 0 1.150 1.150 1.170 1.150 1.150 124,000 142,600 1.1500 1.150 1.150 1.170 1.150 1.150 124,000 1.1500 -0.86%
2006-10-11 0 1.160 1.160 1.180 1.160 1.160 208,000 241,280 1.1600 1.160 1.160 1.180 1.160 1.160 208,000 1.1600 0.00%
2006-10-10 0 1.160 1.160 1.170 1.150 1.170 617,333 713,893 1.1564 1.160 1.160 1.170 1.150 1.170 617,333 1.1564 -0.85%
2006-10-09 0 1.170 1.170 1.180 1.150 1.180 1,170,500 1,368,615 1.1693 1.170 1.170 1.180 1.150 1.180 1,170,500 1.1693 -0.85%
2006-10-06 0 1.180 1.170 1.190 1.150 1.180 394,000 463,480 1.1763 1.180 1.170 1.190 1.150 1.180 394,000 1.1763 0.85%
2006-10-05 0 1.170 1.170 1.180 1.150 1.170 1,156,000 1,351,300 1.1689 1.170 1.170 1.180 1.150 1.170 1,156,000 1.1689 1.74%
2006-10-04 0 1.150 1.150 1.170 1.150 1.170 892,000 1,039,620 1.1655 1.150 1.150 1.170 1.150 1.170 892,000 1.1655 -1.71%
2006-10-03 0 1.170 1.160 1.200 1.140 1.180 1,668,000 1,940,320 1.1633 1.170 1.160 1.200 1.140 1.180 1,668,000 1.1633 2.63%
2006-09-29 0 1.140 1.130 1.140 1.110 1.140 372,000 420,380 1.1301 1.140 1.130 1.140 1.110 1.140 372,000 1.1301 0.00%
2006-09-28 0 1.140 1.130 1.140 1.130 1.150 1,480,000 1,687,220 1.1400 1.140 1.130 1.140 1.130 1.150 1,480,000 1.1400 0.00%
2006-09-27 0 1.140 1.140 1.150 1.120 1.140 876,000 989,280 1.1293 1.140 1.140 1.150 1.120 1.140 876,000 1.1293 0.00%
2006-09-26 0 1.140 1.140 1.150 1.120 1.150 570,000 653,480 1.1465 1.140 1.140 1.150 1.120 1.150 570,000 1.1465 -0.87%
2006-09-25 0 1.150 1.150 1.160 1.150 1.160 450,000 517,980 1.1511 1.150 1.150 1.160 1.150 1.160 450,000 1.1511 0.00%
2006-09-22 0 1.150 1.150 1.170 1.140 1.150 332,000 381,660 1.1496 1.150 1.150 1.170 1.140 1.150 332,000 1.1496 0.00%
2006-09-21 0 1.150 1.150 1.170 1.150 1.180 58,000 67,700 1.1672 1.150 1.150 1.170 1.150 1.180 58,000 1.1672 -1.71%
2006-09-20 0 1.170 1.150 1.180 1.150 1.190 170,000 199,400 1.1729 1.170 1.150 1.180 1.150 1.190 170,000 1.1729 -1.68%
2006-09-19 0 1.190 1.190 1.200 1.180 1.190 142,000 168,960 1.1899 1.190 1.190 1.200 1.180 1.190 142,000 1.1899 -0.83%
2006-09-18 0 1.200 1.180 1.200 1.180 1.200 1,182,000 1,417,540 1.1993 1.200 1.180 1.200 1.180 1.200 1,182,000 1.1993 0.00%
2006-09-15 0 1.200 1.180 1.200 1.180 1.200 420,000 497,800 1.1852 1.200 1.180 1.200 1.180 1.200 420,000 1.1852 0.84%
2006-09-14 0 1.190 1.190 1.200 1.100 1.200 1,454,000 1,735,980 1.1939 1.190 1.190 1.200 1.100 1.200 1,454,000 1.1939 -0.83%
2006-09-13 0 1.200 1.200 1.210 1.200 1.210 3,996,000 4,795,360 1.2000 1.200 1.200 1.210 1.200 1.210 3,996,000 1.2000 0.84%
2006-09-12 0 1.190 1.190 1.200 1.150 1.200 400,000 475,400 1.1885 1.190 1.190 1.200 1.150 1.200 400,000 1.1885 1.71%
2006-09-11 0 1.170 1.170 1.190 1.160 1.160 2,000 2,320 1.1600 1.170 1.170 1.190 1.160 1.160 2,000 1.1600 -1.68%
2006-09-08 0 1.190 1.190 1.200 1.160 1.200 1,202,000 1,410,000 1.1730 1.190 1.190 1.200 1.160 1.200 1,202,000 1.1730 -0.83%
2006-09-07 0 1.200 1.190 1.200 1.190 1.200 3,990,000 4,786,940 1.1997 1.200 1.190 1.200 1.190 1.200 3,990,000 1.1997 0.00%
2006-09-06 0 1.200 1.180 1.200 1.200 1.200 190,000 228,000 1.2000 1.200 1.180 1.200 1.200 1.200 190,000 1.2000 0.00%
2006-09-05 0 1.200 1.200 1.210 1.200 1.200 250,000 300,000 1.2000 1.200 1.200 1.210 1.200 1.200 250,000 1.2000 -1.64%
2006-09-04 0 1.220 1.220 1.230 1.190 1.220 376,000 452,640 1.2038 1.220 1.220 1.230 1.190 1.220 376,000 1.2038 2.52%
2006-09-01 0 1.190 1.180 1.200 1.180 1.200 400,000 476,440 1.1911 1.190 1.180 1.200 1.180 1.200 400,000 1.1911 0.00%
2006-08-31 0 1.190 1.190 1.210 1.130 1.190 490,000 571,500 1.1663 1.190 1.190 1.210 1.130 1.190 490,000 1.1663 2.59%
2006-08-30 0 1.160 1.160 1.170 1.150 1.160 1,036,000 1,194,100 1.1526 1.160 1.160 1.170 1.150 1.160 1,036,000 1.1526 0.87%
2006-08-29 0 1.150 1.150 1.160 1.130 1.180 1,746,000 2,016,740 1.1551 1.150 1.150 1.160 1.130 1.180 1,746,000 1.1551 1.77%
2006-08-28 0 1.130 1.110 1.130 1.130 1.220 262,000 302,260 1.1537 1.130 1.110 1.130 1.130 1.220 262,000 1.1537 -5.83%
2006-08-25 0 1.200 1.180 1.220 1.180 1.240 1,244,000 1,504,980 1.2098 1.200 1.180 1.220 1.180 1.240 1,244,000 1.2098 -3.23%
2006-08-24 0 1.240 1.200 1.240 - - 262,000 319,640 1.2200 1.240 1.200 1.240 - - 262,000 1.2200 0.00%
2006-08-23 0 1.240 1.200 1.240 1.180 1.240 2,128,000 2,601,660 1.2226 1.240 1.200 1.240 1.180 1.240 2,128,000 1.2226 -0.80%
2006-08-22 0 1.250 1.230 1.250 1.200 1.250 526,000 645,940 1.2280 1.250 1.230 1.250 1.200 1.250 526,000 1.2280 4.17%
2006-08-21 0 1.200 1.200 1.210 1.190 1.200 1,382,000 1,652,000 1.1954 1.200 1.200 1.210 1.190 1.200 1,382,000 1.1954 0.00%
2006-08-18 0 1.200 1.200 1.210 1.180 1.210 438,000 523,320 1.1948 1.200 1.200 1.210 1.180 1.210 438,000 1.1948 0.84%
2006-08-17 0 1.190 1.190 1.200 1.180 1.200 1,980,000 2,383,140 1.2036 1.190 1.190 1.200 1.180 1.200 1,980,000 1.2036 -1.65%
2006-08-16 0 1.210 1.200 1.210 1.160 1.220 1,214,000 1,458,080 1.2011 1.210 1.200 1.210 1.160 1.220 1,214,000 1.2011 3.42%
2006-08-15 0 1.170 1.150 1.180 1.120 1.180 2,678,000 3,083,820 1.1515 1.170 1.150 1.180 1.120 1.180 2,678,000 1.1515 4.46%
2006-08-14 0 1.120 1.110 1.120 1.070 1.210 1,046,000 1,182,900 1.1309 1.120 1.110 1.120 1.070 1.210 1,046,000 1.1309 -7.44%
2006-08-11 0 1.210 1.210 1.220 1.200 1.300 3,016,000 3,737,620 1.2393 1.210 1.210 1.220 1.200 1.300 3,016,000 1.2393 -2.42%
2006-08-10 0 1.240 1.230 1.250 1.240 1.250 1,054,000 1,308,040 1.2410 1.240 1.230 1.250 1.240 1.250 1,054,000 1.2410 -0.80%
2006-08-09 0 1.250 1.240 1.270 1.230 1.270 5,646,000 7,043,580 1.2475 1.250 1.240 1.270 1.230 1.270 5,646,000 1.2475 0.00%
2006-08-08 0 1.250 1.240 1.250 1.240 1.250 1,436,000 1,788,040 1.2452 1.250 1.240 1.250 1.240 1.250 1,436,000 1.2452 -0.79%
2006-08-07 0 1.260 1.260 1.270 1.230 1.270 402,000 500,060 1.2439 1.260 1.260 1.270 1.230 1.270 402,000 1.2439 -0.79%
2006-08-04 0 1.270 1.260 1.270 1.260 1.270 1,084,000 1,362,080 1.2565 1.270 1.260 1.270 1.260 1.270 1,084,000 1.2565 1.60%
2006-08-03 0 1.250 1.240 1.250 1.240 1.260 2,360,000 2,949,600 1.2498 1.250 1.240 1.250 1.240 1.260 2,360,000 1.2498 0.81%
2006-08-02 0 1.240 1.240 1.250 1.240 1.290 3,258,000 4,061,300 1.2466 1.240 1.240 1.250 1.240 1.290 3,258,000 1.2466 -3.12%
2006-08-01 0 1.280 1.250 1.280 1.210 1.280 1,758,000 2,180,040 1.2401 1.280 1.250 1.280 1.210 1.280 1,758,000 1.2401 4.07%
2006-07-31 0 1.230 1.230 1.240 1.220 1.250 3,092,000 3,813,180 1.2332 1.230 1.230 1.240 1.220 1.250 3,092,000 1.2332 -0.81%
2006-07-28 0 1.240 1.240 1.250 1.230 1.250 1,654,000 2,056,660 1.2434 1.240 1.240 1.250 1.230 1.250 1,654,000 1.2434 -0.80%
2006-07-27 0 1.250 1.250 1.260 1.250 1.250 1,804,000 2,256,320 1.2507 1.250 1.250 1.260 1.250 1.250 1,804,000 1.2507 -1.57%
2006-07-26 0 1.270 1.260 1.270 1.250 1.280 794,000 1,007,320 1.2687 1.270 1.260 1.270 1.250 1.280 794,000 1.2687 -1.55%
2006-07-25 0 1.290 1.290 1.300 1.230 1.300 2,562,000 3,237,700 1.2637 1.290 1.290 1.300 1.230 1.300 2,562,000 1.2637 0.78%
2006-07-24 0 1.280 1.260 1.280 1.280 1.290 976,000 1,255,520 1.2864 1.280 1.260 1.280 1.280 1.290 976,000 1.2864 -0.78%
2006-07-21 0 1.290 1.280 1.300 1.250 1.290 752,000 964,980 1.2832 1.290 1.280 1.300 1.250 1.290 752,000 1.2832 -0.77%
2006-07-20 0 1.300 1.300 1.330 1.300 1.330 3,402,000 4,432,680 1.3030 1.300 1.300 1.330 1.300 1.330 3,402,000 1.3030 -0.76%
2006-07-19 0 1.310 1.300 1.310 1.290 1.330 4,360,000 5,680,900 1.3030 1.310 1.300 1.310 1.290 1.330 4,360,000 1.3030 0.00%
2006-07-18 0 1.310 1.310 1.320 1.310 1.320 3,750,000 4,889,480 1.3039 1.310 1.310 1.320 1.310 1.320 3,750,000 1.3039 -0.76%
2006-07-17 0 1.320 1.320 1.340 1.300 1.320 66,000 86,960 1.3176 1.320 1.320 1.340 1.300 1.320 66,000 1.3176 0.76%
2006-07-14 0 1.310 1.310 1.320 1.300 1.340 2,472,000 3,243,360 1.3120 1.310 1.310 1.320 1.300 1.340 2,472,000 1.3120 -1.50%
2006-07-13 0 1.330 1.330 1.340 1.320 1.340 2,122,000 2,815,640 1.3269 1.330 1.330 1.340 1.320 1.340 2,122,000 1.3269 0.00%
2006-07-12 0 1.330 1.330 1.340 1.310 1.350 1,988,000 2,634,700 1.3253 1.330 1.330 1.340 1.310 1.350 1,988,000 1.3253 1.53%
2006-07-11 0 1.310 1.310 1.320 1.290 1.360 5,178,000 6,752,900 1.3042 1.310 1.310 1.320 1.290 1.360 5,178,000 1.3042 1.55%
2006-07-10 0 1.290 1.290 1.300 1.250 1.310 3,150,000 4,062,080 1.2895 1.290 1.290 1.300 1.250 1.310 3,150,000 1.2895 0.78%
2006-07-07 0 1.280 1.270 1.290 1.210 1.330 7,208,000 9,306,040 1.2911 1.280 1.270 1.290 1.210 1.330 7,208,000 1.2911 7.56%
2006-07-06 0 1.190 1.190 1.200 1.180 1.240 940,000 1,121,280 1.1929 1.190 1.190 1.200 1.180 1.240 940,000 1.1929 -5.56%
2006-07-05 0 1.260 1.210 1.240 1.200 1.320 962,000 1,215,300 1.2633 1.260 1.210 1.240 1.200 1.320 962,000 1.2633 -5.26%
2006-07-04 0 1.330 1.310 1.330 1.320 1.330 188,000 248,580 1.3222 1.330 1.310 1.330 1.320 1.330 188,000 1.3222 0.00%
2006-07-03 0 1.330 1.330 1.340 1.320 1.360 998,000 1,338,460 1.3411 1.330 1.330 1.340 1.320 1.360 998,000 1.3411 -2.21%
2006-06-30 0 1.360 1.350 1.410 1.340 1.440 2,260,000 3,131,560 1.3856 1.360 1.350 1.410 1.340 1.440 2,260,000 1.3856 0.00%
2006-06-29 0 1.360 1.360 1.380 1.300 1.450 1,332,000 1,808,140 1.3575 1.360 1.360 1.380 1.300 1.450 1,332,000 1.3575 -6.21%
2006-06-28 0 1.450 1.370 1.450 1.380 1.450 517,003 722,894 1.3982 1.450 1.370 1.450 1.380 1.450 517,003 1.3982 0.00%
2006-06-27 0 1.450 1.440 1.450 1.440 1.460 940,000 1,362,460 1.4494 1.450 1.440 1.450 1.440 1.460 940,000 1.4494 0.69%
2006-06-26 0 1.440 1.440 1.480 1.440 1.460 362,000 525,720 1.4523 1.440 1.440 1.480 1.440 1.460 362,000 1.4523 -1.37%
2006-06-23 0 1.460 1.450 1.500 1.460 1.580 384,000 562,080 1.4638 1.460 1.450 1.500 1.460 1.580 384,000 1.4638 -1.35%
2006-06-22 0 1.480 1.440 1.480 1.440 1.480 164,000 237,620 1.4489 1.480 1.440 1.480 1.440 1.480 164,000 1.4489 2.78%
2006-06-21 0 1.440 1.440 1.490 1.420 1.450 714,000 1,034,220 1.4485 1.440 1.440 1.490 1.420 1.450 714,000 1.4485 0.00%
2006-06-20 0 1.440 1.430 1.440 1.440 1.470 6,806,000 9,869,360 1.4501 1.440 1.430 1.440 1.440 1.470 6,806,000 1.4501 -1.37%
2006-06-19 0 1.460 1.450 1.460 1.450 1.480 3,138,000 4,626,200 1.4743 1.460 1.450 1.460 1.450 1.480 3,138,000 1.4743 -2.67%
2006-06-16 0 1.500 1.500 1.510 1.470 1.510 7,368,000 11,018,320 1.4954 1.500 1.500 1.510 1.470 1.510 7,368,000 1.4954 3.45%
2006-06-15 0 1.450 1.430 1.450 1.450 1.470 2,698,000 3,935,580 1.4587 1.450 1.430 1.450 1.450 1.470 2,698,000 1.4587 0.00%
2006-06-14 0 1.450 1.450 1.460 1.420 1.480 6,074,000 8,810,940 1.4506 1.450 1.450 1.460 1.420 1.480 6,074,000 1.4506 -4.61%
2006-06-13 0 1.520 1.520 1.530 1.400 1.620 4,120,000 6,205,880 1.5063 1.520 1.520 1.530 1.400 1.620 4,120,000 1.5063 -7.32%
2006-06-12 0 1.640 1.630 1.640 1.630 1.700 984,000 1,617,540 1.6438 1.640 1.630 1.640 1.630 1.700 984,000 1.6438 -3.53%
2006-06-09 0 1.700 1.700 1.750 1.690 1.800 524,000 925,600 1.7664 1.700 1.700 1.750 1.690 1.800 524,000 1.7664 -2.30%
2006-06-08 0 1.740 1.730 1.780 1.730 1.770 2,224,000 3,882,840 1.7459 1.740 1.730 1.780 1.730 1.770 2,224,000 1.7459 -3.33%
2006-06-07 0 1.800 1.800 1.820 1.800 1.810 1,142,000 2,061,620 1.8053 1.800 1.800 1.820 1.800 1.810 1,142,000 1.8053 0.00%
2006-06-06 0 1.800 1.780 1.810 1.750 1.800 326,000 584,200 1.7920 1.800 1.780 1.810 1.750 1.800 326,000 1.7920 -1.10%
2006-06-05 0 1.820 1.810 1.820 1.780 1.820 1,844,000 3,351,080 1.8173 1.820 1.810 1.820 1.780 1.820 1,844,000 1.8173 0.00%
2006-06-02 0 1.820 1.820 1.830 1.800 1.840 320,667 584,894 1.8240 1.820 1.820 1.830 1.800 1.840 320,667 1.8240 -1.62%
2006-06-01 0 1.850 1.800 1.850 1.740 1.850 8,026,000 14,412,780 1.7958 1.850 1.800 1.850 1.740 1.850 8,026,000 1.7958 -0.54%
2006-05-30 0 1.860 1.840 1.860 1.830 1.860 144,000 266,160 1.8483 1.860 1.840 1.860 1.830 1.860 144,000 1.8483 -0.53%
2006-05-29 0 1.870 1.840 1.870 1.800 1.870 5,134,000 9,350,420 1.8213 1.870 1.840 1.870 1.800 1.870 5,134,000 1.8213 2.19%
2006-05-26 0 1.830 1.820 1.860 1.810 1.880 1,618,000 2,994,060 1.8505 1.830 1.820 1.860 1.810 1.880 1,618,000 1.8505 -3.17%
2006-05-25 0 1.890 1.880 1.900 1.850 1.890 1,366,000 2,568,760 1.8805 1.890 1.880 1.900 1.850 1.890 1,366,000 1.8805 -0.53%
2006-05-24 0 1.900 1.880 1.900 1.850 1.900 802,000 1,509,860 1.8826 1.900 1.880 1.900 1.850 1.900 802,000 1.8826 0.53%
2006-05-23 0 1.890 1.880 1.890 1.840 1.900 2,934,000 5,549,900 1.8916 1.890 1.880 1.890 1.840 1.900 2,934,000 1.8916 0.53%
2006-05-22 0 1.880 1.840 1.850 1.830 1.920 2,190,000 4,058,780 1.8533 1.880 1.840 1.850 1.830 1.920 2,190,000 1.8533 -2.08%
2006-05-19 0 1.920 1.880 1.900 1.830 1.920 3,988,000 7,427,820 1.8625 1.920 1.880 1.900 1.830 1.920 3,988,000 1.8625 4.92%
2006-05-18 0 1.830 1.830 1.840 1.800 1.860 814,000 1,489,620 1.8300 1.830 1.830 1.840 1.800 1.860 814,000 1.8300 -1.61%
2006-05-17 0 1.860 1.850 1.860 1.850 1.870 2,462,000 4,568,520 1.8556 1.860 1.850 1.860 1.850 1.870 2,462,000 1.8556 0.00%
2006-05-16 0 1.860 1.860 1.870 1.820 1.910 2,780,000 5,136,240 1.8476 1.860 1.860 1.870 1.820 1.910 2,780,000 1.8476 -3.12%
2006-05-15 0 1.920 1.920 1.930 1.920 1.960 3,950,000 7,641,060 1.9344 1.920 1.920 1.930 1.920 1.960 3,950,000 1.9344 -4.00%
2006-05-12 0 2.000 1.990 2.000 1.950 2.025 2,836,000 5,659,510 1.9956 2.000 1.990 2.000 1.950 2.025 2,836,000 1.9956 -1.23%
2006-05-11 0 2.025 2.000 2.025 1.980 2.075 12,294,000 24,790,190 2.0164 2.025 2.000 2.025 1.980 2.075 12,294,000 2.0164 1.76%
2006-05-10 0 1.990 1.990 2.000 1.930 2.025 7,830,000 15,559,520 1.9872 1.990 1.990 2.000 1.930 2.025 7,830,000 1.9872 2.05%
2006-05-09 0 1.950 1.940 1.950 1.880 1.970 7,900,000 15,388,620 1.9479 1.950 1.940 1.950 1.880 1.970 7,900,000 1.9479 3.17%
2006-05-08 0 1.890 1.890 1.900 1.880 1.940 2,058,000 3,881,460 1.8860 1.890 1.890 1.900 1.880 1.940 2,058,000 1.8860 0.53%
2006-05-04 0 1.880 1.880 1.900 1.850 1.900 3,108,000 5,858,020 1.8848 1.880 1.880 1.900 1.850 1.900 3,108,000 1.8848 1.62%
2006-05-03 0 1.850 1.850 1.870 1.840 1.880 2,232,000 4,142,320 1.8559 1.850 1.850 1.870 1.840 1.880 2,232,000 1.8559 -1.60%
2006-05-02 0 1.880 1.870 1.880 1.830 1.930 2,124,000 3,973,560 1.8708 1.880 1.870 1.880 1.830 1.930 2,124,000 1.8708 -2.59%
2006-04-28 0 1.930 1.910 1.930 1.890 1.950 15,548,000 29,762,860 1.9143 1.930 1.910 1.930 1.890 1.950 15,548,000 1.9143 -2.03%
2006-04-27 0 1.970 1.950 1.970 1.950 1.990 2,094,000 4,130,680 1.9726 1.970 1.950 1.970 1.950 1.990 2,094,000 1.9726 0.51%
2006-04-26 0 1.960 1.950 1.980 1.950 2.025 5,708,000 11,370,880 1.9921 1.960 1.950 1.980 1.950 2.025 5,708,000 1.9921 -1.01%
2006-04-25 0 1.980 1.980 1.990 1.900 2.025 10,228,000 20,233,030 1.9782 1.980 1.980 1.990 1.900 2.025 10,228,000 1.9782 0.00%
2006-04-24 0 1.980 1.970 1.980 1.890 1.990 23,690,000 45,554,900 1.9230 1.980 1.970 1.980 1.890 1.990 23,690,000 1.9230 4.21%
2006-04-21 0 1.900 1.900 1.910 1.900 1.960 11,174,000 21,383,010 1.9136 1.900 1.900 1.910 1.900 1.960 11,174,000 1.9136 -0.52%
2006-04-20 0 1.910 1.910 1.920 1.850 1.950 12,814,000 24,447,420 1.9079 1.910 1.910 1.920 1.850 1.950 12,814,000 1.9079 -2.05%
2006-04-19 0 1.950 1.950 1.960 1.800 1.970 25,419,000 47,740,770 1.8782 1.950 1.950 1.960 1.800 1.970 25,419,000 1.8782 11.43%
2006-04-18 0 1.750 1.750 1.760 1.750 1.880 17,108,000 30,641,920 1.7911 1.750 1.750 1.760 1.750 1.880 17,108,000 1.7911 -5.91%
2006-04-13 0 1.860 1.850 1.860 1.790 1.880 7,041,000 13,001,810 1.8466 1.860 1.850 1.860 1.790 1.880 7,041,000 1.8466 3.91%
2006-04-12 0 1.790 1.790 1.800 1.750 1.920 30,259,948 55,089,396 1.8205 1.790 1.790 1.800 1.750 1.920 30,259,948 1.8205 -6.28%
2006-04-11 0 1.910 1.900 1.910 1.870 2.000 27,478,000 52,647,840 1.9160 1.910 1.900 1.910 1.870 2.000 27,478,000 1.9160 -4.50%
2006-04-10 0 2.000 2.000 2.025 1.890 2.100 61,881,000 125,001,376 2.0200 2.000 2.000 2.025 1.890 2.100 61,881,000 2.0200 -5.88%
2006-04-07 0 2.125 2.100 2.125 1.850 2.275 260,238,026 542,842,055 2.0859 2.125 2.100 2.125 1.850 2.275 260,238,026 2.0859

Webb-site Database - Powered By Linux Group

Back to top