Jilin Qifeng Chemical Fiber Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00549  2006-06-21  2017-06-12  2017-06-16
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
2017-06-15 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2017-06-12 0 1.090 1.090 1.100 1.090 1.090 836,000 911,240 1.0900 1.090 1.090 1.100 1.090 1.090 836,000 1.0900 0.00%
2017-06-09 0 1.090 1.090 1.100 1.090 1.090 1,118,000 1,218,620 1.0900 1.090 1.090 1.100 1.090 1.090 1,118,000 1.0900 0.00%
2017-06-08 0 1.090 1.090 1.100 1.090 1.090 960,000 1,046,400 1.0900 1.090 1.090 1.100 1.090 1.090 960,000 1.0900 0.00%
2017-06-07 0 1.090 1.090 1.100 1.090 1.090 1,242,000 1,353,780 1.0900 1.090 1.090 1.100 1.090 1.090 1,242,000 1.0900 0.00%
2017-06-06 0 1.090 1.090 1.100 1.090 1.090 142,000 154,780 1.0900 1.090 1.090 1.100 1.090 1.090 142,000 1.0900 0.00%
2017-06-05 0 1.090 1.090 1.100 1.090 1.090 510,000 555,900 1.0900 1.090 1.090 1.100 1.090 1.090 510,000 1.0900 0.00%
2017-06-02 0 1.090 1.090 1.100 1.090 1.100 486,000 530,140 1.0908 1.090 1.090 1.100 1.090 1.100 486,000 1.0908 0.00%
2017-06-01 0 1.090 1.090 1.100 1.090 1.090 1,788,000 1,948,920 1.0900 1.090 1.090 1.100 1.090 1.090 1,788,000 1.0900 -0.91%
2017-05-31 0 1.100 1.090 1.100 1.090 1.100 502,000 548,180 1.0920 1.100 1.090 1.100 1.090 1.100 502,000 1.0920 0.92%
2017-05-29 0 1.090 1.090 1.100 1.090 1.090 152,000 165,680 1.0900 1.090 1.090 1.100 1.090 1.090 152,000 1.0900 -0.91%
2017-05-26 0 1.100 1.090 1.100 1.090 1.100 1,144,000 1,247,760 1.0907 1.100 1.090 1.100 1.090 1.100 1,144,000 1.0907 0.92%
2017-05-25 0 1.090 1.090 1.100 1.090 1.100 1,762,000 1,922,580 1.0911 1.090 1.090 1.100 1.090 1.100 1,762,000 1.0911 0.00%
2017-05-24 0 1.090 1.090 1.100 1.090 1.090 3,216,000 3,505,440 1.0900 1.090 1.090 1.100 1.090 1.090 3,216,000 1.0900 0.00%
2017-05-23 0 1.090 1.090 1.100 1.090 1.090 2,754,000 3,001,860 1.0900 1.090 1.090 1.100 1.090 1.090 2,754,000 1.0900 -0.91%
2017-05-22 0 1.100 1.090 1.100 1.090 1.100 8,350,000 9,103,180 1.0902 1.100 1.090 1.100 1.090 1.100 8,350,000 1.0902 1.85%
2017-05-19 0 1.080 1.070 1.080 1.060 1.080 536,000 572,960 1.0690 1.080 1.070 1.080 1.060 1.080 536,000 1.0690 2.86%
2017-05-18 0 1.050 1.050 1.060 1.050 1.050 360,000 378,000 1.0500 1.050 1.050 1.060 1.050 1.050 360,000 1.0500 0.00%
2017-05-17 0 1.050 1.050 1.060 1.050 1.060 2,582,000 2,725,340 1.0555 1.050 1.050 1.060 1.050 1.060 2,582,000 1.0555 -0.94%
2017-05-16 0 1.060 1.050 1.060 1.050 1.060 962,000 1,019,520 1.0598 1.060 1.050 1.060 1.050 1.060 962,000 1.0598 0.00%
2017-05-15 0 1.060 1.060 1.070 1.050 1.070 3,694,000 3,916,320 1.0602 1.060 1.060 1.070 1.050 1.070 3,694,000 1.0602 0.00%
2017-05-12 0 1.060 1.060 1.070 1.060 1.070 538,000 571,280 1.0619 1.060 1.060 1.070 1.060 1.070 538,000 1.0619 0.00%
2017-05-11 0 1.060 1.060 1.070 1.060 1.070 3,464,000 3,674,860 1.0609 1.060 1.060 1.070 1.060 1.070 3,464,000 1.0609 0.00%
2017-05-10 0 1.060 1.060 1.070 1.060 1.070 1,448,000 1,538,000 1.0622 1.060 1.060 1.070 1.060 1.070 1,448,000 1.0622 0.00%
2017-05-09 0 1.060 1.060 1.070 1.060 1.070 898,000 958,000 1.0668 1.060 1.060 1.070 1.060 1.070 898,000 1.0668 -0.93%
2017-05-08 0 1.070 1.070 1.080 1.070 1.080 386,000 413,160 1.0704 1.070 1.070 1.080 1.070 1.080 386,000 1.0704 -0.93%
2017-05-05 0 1.080 1.060 1.080 1.060 1.080 1,204,000 1,285,560 1.0677 1.080 1.060 1.080 1.060 1.080 1,204,000 1.0677 1.89%
2017-05-04 0 1.060 1.060 1.070 1.060 1.070 1,440,000 1,536,300 1.0669 1.060 1.060 1.070 1.060 1.070 1,440,000 1.0669 -0.93%
2017-05-02 0 1.070 1.060 1.070 1.060 1.070 472,000 500,960 1.0614 1.070 1.060 1.070 1.060 1.070 472,000 1.0614 0.94%
2017-04-28 0 1.060 1.060 1.070 1.060 1.070 922,000 978,320 1.0611 1.060 1.060 1.070 1.060 1.070 922,000 1.0611 0.00%
2017-04-27 0 1.060 1.060 1.070 1.050 1.060 2,450,000 2,596,780 1.0599 1.060 1.060 1.070 1.050 1.060 2,450,000 1.0599 0.95%
2017-04-26 0 1.050 1.050 1.060 1.050 1.060 1,436,000 1,519,140 1.0579 1.050 1.050 1.060 1.050 1.060 1,436,000 1.0579 0.00%
2017-04-25 0 1.050 1.050 1.060 1.050 1.060 1,154,000 1,221,700 1.0587 1.050 1.050 1.060 1.050 1.060 1,154,000 1.0587 -0.94%
2017-04-24 0 1.060 1.050 1.060 1.050 1.060 248,000 260,420 1.0501 1.060 1.050 1.060 1.050 1.060 248,000 1.0501 0.00%
2017-04-21 0 1.060 1.050 1.060 1.050 1.060 650,000 688,500 1.0592 1.060 1.050 1.060 1.050 1.060 650,000 1.0592 0.95%
2017-04-20 0 1.050 1.050 1.060 1.050 1.060 762,000 800,200 1.0501 1.050 1.050 1.060 1.050 1.060 762,000 1.0501 -0.94%
2017-04-19 0 1.060 1.050 1.060 1.050 1.060 248,000 260,420 1.0501 1.060 1.050 1.060 1.050 1.060 248,000 1.0501 0.95%
2017-04-18 0 1.050 1.050 1.060 1.050 1.050 1,730,000 1,816,500 1.0500 1.050 1.050 1.060 1.050 1.050 1,730,000 1.0500 0.00%
2017-04-13 0 1.050 1.050 1.060 1.050 1.060 1,970,000 2,069,000 1.0503 1.050 1.050 1.060 1.050 1.060 1,970,000 1.0503 0.00%
2017-04-12 0 1.050 1.050 1.060 1.050 1.060 7,058,000 7,441,140 1.0543 1.050 1.050 1.060 1.050 1.060 7,058,000 1.0543 -0.94%
2017-04-11 0 1.060 1.060 1.070 1.060 1.060 634,000 672,040 1.0600 1.060 1.060 1.070 1.060 1.060 634,000 1.0600 0.00%
2017-04-10 0 1.060 1.060 1.070 1.050 1.060 2,934,000 3,109,060 1.0597 1.060 1.060 1.070 1.050 1.060 2,934,000 1.0597 0.00%
2017-04-07 0 1.060 1.050 1.070 1.050 1.060 1,724,000 1,826,440 1.0594 1.060 1.050 1.070 1.050 1.060 1,724,000 1.0594 0.00%
2017-04-06 0 1.060 1.060 1.070 1.060 1.060 5,898,000 6,251,880 1.0600 1.060 1.060 1.070 1.060 1.060 5,898,000 1.0600 0.00%
2017-04-05 0 1.060 1.060 1.070 1.060 1.070 6,100,000 6,469,680 1.0606 1.060 1.060 1.070 1.060 1.070 6,100,000 1.0606 -0.93%
2017-04-03 0 1.070 1.060 1.070 1.000 1.070 11,006,000 11,470,560 1.0422 1.070 1.060 1.070 1.000 1.070 11,006,000 1.0422 4.90%
2017-03-31 0 1.020 1.020 1.030 1.020 1.020 1,052,000 1,073,040 1.0200 1.020 1.020 1.030 1.020 1.020 1,052,000 1.0200 -0.97%
2017-03-30 0 1.030 1.020 1.040 1.020 1.030 808,000 829,180 1.0262 1.030 1.020 1.040 1.020 1.030 808,000 1.0262 0.00%
2017-03-29 0 1.030 1.030 1.040 1.020 1.030 882,000 905,520 1.0267 1.030 1.030 1.040 1.020 1.030 882,000 1.0267 0.98%
2017-03-28 0 1.020 1.010 1.020 1.010 1.020 1,558,000 1,585,980 1.0180 1.020 1.010 1.020 1.010 1.020 1,558,000 1.0180 0.99%
2017-03-27 0 1.010 1.000 1.010 1.000 1.010 1,586,000 1,596,680 1.0067 1.010 1.000 1.010 1.000 1.010 1,586,000 1.0067 0.00%
2017-03-24 0 1.010 1.010 1.020 1.010 1.010 1,916,000 1,935,160 1.0100 1.010 1.010 1.020 1.010 1.010 1,916,000 1.0100 1.00%
2017-03-23 0 1.000 1.000 1.010 1.000 1.010 162,000 162,820 1.0051 1.000 1.000 1.010 1.000 1.010 162,000 1.0051 -0.99%
2017-03-22 0 1.010 1.000 1.020 0.990 1.010 1,308,000 1,310,940 1.0022 1.010 1.000 1.020 0.990 1.010 1,308,000 1.0022 2.02%
2017-03-21 0 0.990 0.990 1.000 0.990 1.000 677,559 671,821 0.9915 0.990 0.990 1.000 0.990 1.000 677,559 0.9915 0.00%
2017-03-20 0 0.990 0.990 1.000 0.990 1.000 582,500 581,845 0.9989 0.990 0.990 1.000 0.990 1.000 582,500 0.9989 -1.00%
2017-03-17 0 1.000 1.000 1.010 1.000 1.000 34,000 34,000 1.0000 1.000 1.000 1.010 1.000 1.000 34,000 1.0000 0.00%
2017-03-16 0 1.000 0.990 1.000 0.990 1.000 744,000 742,660 0.9982 1.000 0.990 1.000 0.990 1.000 744,000 0.9982 1.01%
2017-03-15 0 0.990 0.990 1.000 0.960 1.020 7,370,000 7,360,360 0.9987 0.990 0.990 1.000 0.960 1.020 7,370,000 0.9987 -2.94%
2017-03-14 0 1.020 1.010 1.020 - - 0 0 - 1.020 1.010 1.020 - - 0 - 0.00%
2017-03-13 0 1.020 1.010 1.020 1.020 1.020 380,000 387,600 1.0200 1.020 1.010 1.020 1.020 1.020 380,000 1.0200 0.99%
2017-03-10 0 1.010 1.010 1.020 1.010 1.030 756,000 769,500 1.0179 1.010 1.010 1.020 1.010 1.030 756,000 1.0179 -0.98%
2017-03-09 0 1.020 1.010 1.020 1.020 1.020 388,000 395,760 1.0200 1.020 1.010 1.020 1.020 1.020 388,000 1.0200 0.00%
2017-03-08 0 1.020 1.020 1.030 1.010 1.020 2,806,000 2,861,680 1.0198 1.020 1.020 1.030 1.010 1.020 2,806,000 1.0198 0.00%
2017-03-07 0 1.020 1.010 1.020 1.010 1.020 1,690,000 1,707,360 1.0103 1.020 1.010 1.020 1.010 1.020 1,690,000 1.0103 0.99%
2017-03-06 0 1.010 1.010 1.020 1.000 1.010 1,696,000 1,701,760 1.0034 1.010 1.010 1.020 1.000 1.010 1,696,000 1.0034 1.00%
2017-03-03 0 1.000 0.990 1.000 0.990 1.000 502,000 498,740 0.9935 1.000 0.990 1.000 0.990 1.000 502,000 0.9935 1.01%
2017-03-02 0 0.990 0.990 1.000 0.990 1.000 416,000 412,840 0.9924 0.990 0.990 1.000 0.990 1.000 416,000 0.9924 0.00%
2017-03-01 0 0.990 0.990 1.000 0.990 1.000 526,000 521,060 0.9906 0.990 0.990 1.000 0.990 1.000 526,000 0.9906 0.00%
2017-02-28 0 0.990 0.990 1.000 0.990 0.990 630,000 623,700 0.9900 0.990 0.990 1.000 0.990 0.990 630,000 0.9900 0.00%
2017-02-27 0 0.990 0.990 1.000 0.990 0.990 700,000 693,000 0.9900 0.990 0.990 1.000 0.990 0.990 700,000 0.9900 0.00%
2017-02-24 0 0.990 0.990 1.000 0.990 0.990 136,000 134,640 0.9900 0.990 0.990 1.000 0.990 0.990 136,000 0.9900 0.00%
2017-02-23 0 0.990 0.990 1.000 0.990 1.000 90,000 89,900 0.9989 0.990 0.990 1.000 0.990 1.000 90,000 0.9989 0.00%
2017-02-22 0 0.990 0.990 1.000 0.990 1.000 1,936,000 1,924,860 0.9942 0.990 0.990 1.000 0.990 1.000 1,936,000 0.9942 0.00%
2017-02-21 0 0.990 0.990 1.000 0.990 0.990 456,000 451,440 0.9900 0.990 0.990 1.000 0.990 0.990 456,000 0.9900 0.00%
2017-02-20 0 0.990 0.990 1.000 0.990 0.990 572,000 566,280 0.9900 0.990 0.990 1.000 0.990 0.990 572,000 0.9900 0.00%
2017-02-17 0 0.990 0.990 1.000 0.990 1.000 220,000 218,540 0.9934 0.990 0.990 1.000 0.990 1.000 220,000 0.9934 0.00%
2017-02-16 0 0.990 0.990 1.000 0.990 1.000 60,000 59,860 0.9977 0.990 0.990 1.000 0.990 1.000 60,000 0.9977 0.00%
2017-02-15 0 0.990 0.990 1.000 0.990 1.000 1,604,000 1,588,020 0.9900 0.990 0.990 1.000 0.990 1.000 1,604,000 0.9900 0.00%
2017-02-14 0 0.990 0.990 1.000 0.990 0.990 244,000 241,560 0.9900 0.990 0.990 1.000 0.990 0.990 244,000 0.9900 -1.00%
2017-02-13 0 1.000 0.990 1.000 0.990 1.000 836,000 828,500 0.9910 1.000 0.990 1.000 0.990 1.000 836,000 0.9910 0.00%
2017-02-10 0 1.000 1.000 1.010 1.000 1.010 1,048,000 1,048,180 1.0002 1.000 1.000 1.010 1.000 1.010 1,048,000 1.0002 1.01%
2017-02-09 0 0.990 0.990 1.000 0.990 1.000 1,272,000 1,270,580 0.9989 0.990 0.990 1.000 0.990 1.000 1,272,000 0.9989 0.00%
2017-02-08 0 0.990 0.990 1.000 0.990 1.000 690,000 688,780 0.9982 0.990 0.990 1.000 0.990 1.000 690,000 0.9982 -1.00%
2017-02-07 0 1.000 1.000 1.010 1.000 1.000 128,000 128,000 1.0000 1.000 1.000 1.010 1.000 1.000 128,000 1.0000 0.00%
2017-02-06 0 1.000 1.000 1.010 0.990 1.000 480,000 479,980 1.0000 1.000 1.000 1.010 0.990 1.000 480,000 1.0000 0.00%
2017-02-03 0 1.000 0.990 1.000 0.990 1.000 3,256,000 3,240,020 0.9951 1.000 0.990 1.000 0.990 1.000 3,256,000 0.9951 0.00%
2017-02-02 0 1.000 0.990 1.000 0.990 1.000 2,220,000 2,217,180 0.9987 1.000 0.990 1.000 0.990 1.000 2,220,000 0.9987 -0.99%
2017-02-01 0 1.010 1.000 1.020 1.000 1.030 3,474,000 3,529,320 1.0159 1.010 1.000 1.020 1.000 1.030 3,474,000 1.0159 -2.88%
2017-01-27 0 1.040 1.030 1.040 1.040 1.040 68,000 70,720 1.0400 1.040 1.030 1.040 1.040 1.040 68,000 1.0400 0.00%
2017-01-26 0 1.040 1.030 1.040 1.030 1.040 2,477,000 2,551,480 1.0301 1.040 1.030 1.040 1.030 1.040 2,477,000 1.0301 0.00%
2017-01-25 0 1.040 1.030 1.040 1.020 1.040 4,349,000 4,474,540 1.0289 1.040 1.030 1.040 1.020 1.040 4,349,000 1.0289 0.97%
2017-01-24 0 1.030 1.020 1.030 1.020 1.030 2,256,000 2,321,480 1.0290 1.030 1.020 1.030 1.020 1.030 2,256,000 1.0290 -0.96%
2017-01-23 0 1.040 1.030 1.040 1.030 1.040 830,000 854,920 1.0300 1.040 1.030 1.040 1.030 1.040 830,000 1.0300 0.97%
2017-01-20 0 1.030 1.020 1.030 1.020 1.040 1,986,000 2,040,800 1.0276 1.030 1.020 1.030 1.020 1.040 1,986,000 1.0276 -0.96%
2017-01-19 0 1.040 1.030 1.040 1.020 1.040 568,000 585,040 1.0300 1.040 1.030 1.040 1.020 1.040 568,000 1.0300 0.00%
2017-01-18 0 1.040 1.030 1.040 1.030 1.040 264,000 272,140 1.0308 1.040 1.030 1.040 1.030 1.040 264,000 1.0308 0.97%
2017-01-17 0 1.030 1.030 1.040 1.030 1.040 2,156,000 2,223,940 1.0315 1.030 1.030 1.040 1.030 1.040 2,156,000 1.0315 0.98%
2017-01-16 0 1.020 1.020 1.030 1.010 1.030 3,046,000 3,105,180 1.0194 1.020 1.020 1.030 1.010 1.030 3,046,000 1.0194 0.99%
2017-01-13 0 1.010 1.010 1.020 1.000 1.010 534,000 537,000 1.0056 1.010 1.010 1.020 1.000 1.010 534,000 1.0056 1.00%
2017-01-12 0 1.000 1.000 1.010 1.000 1.010 604,000 608,000 1.0066 1.000 1.000 1.010 1.000 1.010 604,000 1.0066 0.00%
2017-01-11 0 1.000 1.000 1.010 1.000 1.010 1,184,000 1,194,460 1.0088 1.000 1.000 1.010 1.000 1.010 1,184,000 1.0088 0.00%
2017-01-10 0 1.000 0.990 1.000 1.000 1.000 926,000 926,000 1.0000 1.000 0.990 1.000 1.000 1.000 926,000 1.0000 0.00%
2017-01-09 0 1.000 1.000 1.010 0.990 1.020 3,402,000 3,420,020 1.0053 1.000 1.000 1.010 0.990 1.020 3,402,000 1.0053 -1.96%
2017-01-06 0 1.020 1.020 1.030 1.020 1.020 838,000 854,760 1.0200 1.020 1.020 1.030 1.020 1.020 838,000 1.0200 -0.97%
2017-01-05 0 1.030 1.020 1.030 1.020 1.030 592,000 605,260 1.0224 1.030 1.020 1.030 1.020 1.030 592,000 1.0224 0.00%
2017-01-04 0 1.030 1.020 1.030 1.020 1.030 558,000 569,460 1.0205 1.030 1.020 1.030 1.020 1.030 558,000 1.0205 0.98%
2017-01-03 0 1.020 1.020 1.030 1.010 1.030 1,460,000 1,487,900 1.0191 1.020 1.020 1.030 1.010 1.030 1,460,000 1.0191 0.00%
2016-12-30 0 1.020 1.010 1.020 1.010 1.020 498,000 507,080 1.0182 1.020 1.010 1.020 1.010 1.020 498,000 1.0182 0.00%
2016-12-29 0 1.020 1.020 1.030 1.020 1.020 850,000 867,000 1.0200 1.020 1.020 1.030 1.020 1.020 850,000 1.0200 0.00%
2016-12-28 0 1.020 1.010 1.020 1.010 1.020 1,604,000 1,633,500 1.0184 1.020 1.010 1.020 1.010 1.020 1,604,000 1.0184 0.99%
2016-12-23 0 1.010 1.010 1.020 1.000 1.020 1,514,000 1,529,160 1.0100 1.010 1.010 1.020 1.000 1.020 1,514,000 1.0100 0.00%
2016-12-22 0 1.010 1.000 1.010 1.000 1.010 704,000 710,820 1.0097 1.010 1.000 1.010 1.000 1.010 704,000 1.0097 0.00%
2016-12-21 0 1.010 1.000 1.010 1.000 1.010 1,406,000 1,418,020 1.0085 1.010 1.000 1.010 1.000 1.010 1,406,000 1.0085 0.00%
2016-12-20 0 1.010 1.000 1.010 1.000 1.010 798,000 798,820 1.0010 1.010 1.000 1.010 1.000 1.010 798,000 1.0010 0.00%
2016-12-19 0 1.010 1.000 1.010 1.000 1.010 2,306,000 2,314,060 1.0035 1.010 1.000 1.010 1.000 1.010 2,306,000 1.0035 0.00%
2016-12-16 0 1.010 1.000 1.010 1.000 1.020 2,610,000 2,635,280 1.0097 1.010 1.000 1.010 1.000 1.020 2,610,000 1.0097 1.00%
2016-12-15 0 1.000 0.990 1.000 1.000 1.010 3,944,000 3,944,960 1.0002 1.000 0.990 1.000 1.000 1.010 3,944,000 1.0002 -0.99%
2016-12-14 0 1.010 1.000 1.010 1.000 1.010 178,000 179,660 1.0093 1.010 1.000 1.010 1.000 1.010 178,000 1.0093 0.00%
2016-12-13 0 1.010 1.000 1.010 1.000 1.010 586,000 591,720 1.0098 1.010 1.000 1.010 1.000 1.010 586,000 1.0098 0.00%
2016-12-12 0 1.010 1.000 1.010 1.000 1.020 2,356,000 2,376,020 1.0085 1.010 1.000 1.010 1.000 1.020 2,356,000 1.0085 -0.98%
2016-12-09 0 1.020 1.010 1.020 1.010 1.030 3,048,000 3,102,660 1.0179 1.020 1.010 1.020 1.010 1.030 3,048,000 1.0179 0.00%
2016-12-08 0 1.020 1.020 1.030 1.020 1.030 4,316,000 4,402,360 1.0200 1.020 1.020 1.030 1.020 1.030 4,316,000 1.0200 -0.97%
2016-12-07 0 1.030 1.020 1.030 1.020 1.030 5,084,000 5,185,700 1.0200 1.030 1.020 1.030 1.020 1.030 5,084,000 1.0200 0.00%
2016-12-06 0 1.030 1.020 1.030 1.020 1.030 2,794,000 2,849,980 1.0200 1.030 1.020 1.030 1.020 1.030 2,794,000 1.0200 0.98%
2016-12-05 0 1.020 1.010 1.020 1.010 1.030 4,804,000 4,899,800 1.0199 1.020 1.010 1.020 1.010 1.030 4,804,000 1.0199 0.99%
2016-12-02 0 1.010 1.010 1.020 1.000 1.030 11,450,000 11,598,800 1.0130 1.010 1.010 1.020 1.000 1.030 11,450,000 1.0130 -1.94%
2016-12-01 1 - - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2016-11-25 0 1.030 1.020 1.030 1.010 1.030 526,000 538,480 1.0237 1.030 1.020 1.030 1.010 1.030 526,000 1.0237 0.00%
2016-11-24 0 1.030 1.020 1.030 1.020 1.030 966,000 991,800 1.0267 1.030 1.020 1.030 1.020 1.030 966,000 1.0267 -0.96%
2016-11-23 0 1.040 1.030 1.040 1.010 1.040 2,072,000 2,127,700 1.0269 1.040 1.030 1.040 1.010 1.040 2,072,000 1.0269 0.00%
2016-11-22 0 1.040 1.030 1.040 1.020 1.040 1,646,000 1,700,280 1.0330 1.040 1.030 1.040 1.020 1.040 1,646,000 1.0330 0.00%
2016-11-21 0 1.040 1.030 1.040 1.030 1.050 1,188,000 1,230,720 1.0360 1.040 1.030 1.040 1.030 1.050 1,188,000 1.0360 0.00%
2016-11-18 0 1.040 1.030 1.040 1.010 1.050 1,002,000 1,030,000 1.0279 1.040 1.030 1.040 1.010 1.050 1,002,000 1.0279 0.97%
2016-11-17 0 1.030 1.010 1.030 1.020 1.050 2,360,000 2,430,820 1.0300 1.030 1.010 1.030 1.020 1.050 2,360,000 1.0300 -1.90%
2016-11-16 0 1.050 1.040 1.050 1.030 1.050 816,000 846,660 1.0376 1.050 1.040 1.050 1.030 1.050 816,000 1.0376 0.96%
2016-11-15 0 1.040 1.020 1.040 1.020 1.050 2,068,000 2,133,020 1.0314 1.040 1.020 1.040 1.020 1.050 2,068,000 1.0314 -0.95%
2016-11-14 0 1.050 1.040 1.050 1.030 1.070 2,942,000 3,084,380 1.0484 1.050 1.040 1.050 1.030 1.070 2,942,000 1.0484 0.00%
2016-11-11 0 1.050 1.050 1.070 1.050 1.080 2,236,000 2,365,820 1.0581 1.050 1.050 1.070 1.050 1.080 2,236,000 1.0581 -3.67%
2016-11-10 0 1.090 1.070 1.090 1.020 1.100 7,260,000 7,741,280 1.0663 1.090 1.070 1.090 1.020 1.100 7,260,000 1.0663 5.83%
2016-11-09 0 1.030 1.020 1.030 1.000 1.040 4,488,000 4,565,400 1.0172 1.030 1.020 1.030 1.000 1.040 4,488,000 1.0172 -0.96%
2016-11-08 0 1.040 1.030 1.040 0.980 1.050 6,512,000 6,597,180 1.0131 1.040 1.030 1.040 0.980 1.050 6,512,000 1.0131 5.05%
2016-11-07 0 0.990 0.980 0.990 0.980 1.000 1,650,000 1,630,500 0.9882 0.990 0.980 0.990 0.980 1.000 1,650,000 0.9882 0.00%
2016-11-04 0 0.990 0.980 0.990 0.970 1.010 3,294,000 3,248,660 0.9862 0.990 0.980 0.990 0.970 1.010 3,294,000 0.9862 -1.00%
2016-11-03 0 1.000 0.990 1.000 0.970 1.020 7,432,000 7,390,800 0.9945 1.000 0.990 1.000 0.970 1.020 7,432,000 0.9945 3.09%
2016-11-02 0 0.970 0.960 0.970 0.960 0.980 3,128,000 3,030,840 0.9689 0.970 0.960 0.970 0.960 0.980 3,128,000 0.9689 0.00%
2016-11-01 0 0.970 0.960 0.970 0.950 0.980 2,308,000 2,231,920 0.9670 0.970 0.960 0.970 0.950 0.980 2,308,000 0.9670 2.11%
2016-10-31 0 0.950 0.950 0.960 0.950 0.980 1,468,000 1,410,880 0.9611 0.950 0.950 0.960 0.950 0.980 1,468,000 0.9611 0.00%
2016-10-28 0 0.950 0.940 0.950 0.940 0.990 7,698,000 7,467,100 0.9700 0.950 0.940 0.950 0.940 0.990 7,698,000 0.9700 -2.06%
2016-10-27 0 0.970 0.960 0.970 0.920 0.970 7,536,000 7,063,200 0.9373 0.970 0.960 0.970 0.920 0.970 7,536,000 0.9373 4.30%
2016-10-26 0 0.930 0.930 0.940 0.920 0.950 4,688,000 4,387,860 0.9360 0.930 0.930 0.940 0.920 0.950 4,688,000 0.9360 -2.11%
2016-10-25 0 0.950 0.940 0.950 0.890 0.980 16,726,000 15,781,340 0.9435 0.950 0.940 0.950 0.890 0.980 16,726,000 0.9435 6.74%
2016-10-24 0 0.890 0.880 0.890 0.880 0.910 5,560,000 4,974,660 0.8947 0.890 0.880 0.890 0.880 0.910 5,560,000 0.8947 -1.11%
2016-10-20 0 0.900 0.890 0.900 0.890 0.930 11,530,000 10,398,200 0.9018 0.900 0.890 0.900 0.890 0.930 11,530,000 0.9018 -2.17%
2016-10-19 0 0.920 0.910 0.920 0.860 1.020 60,708,500 56,224,420 0.9261 0.920 0.910 0.920 0.860 1.020 60,708,500 0.9261 6.98%
2016-10-18 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2016-10-14 0 0.860 0.840 0.870 0.820 0.860 3,216,000 2,664,020 0.8284 0.860 0.840 0.870 0.820 0.860 3,216,000 0.8284 4.88%
2016-10-13 0 0.820 0.810 0.820 0.800 0.840 3,072,000 2,513,880 0.8183 0.820 0.810 0.820 0.800 0.840 3,072,000 0.8183 1.23%
2016-10-12 0 0.810 0.800 0.810 0.810 0.830 1,196,000 973,980 0.8144 0.810 0.800 0.810 0.810 0.830 1,196,000 0.8144 -1.22%
2016-10-11 0 0.820 0.810 0.820 0.810 0.840 4,022,000 3,294,800 0.8192 0.820 0.810 0.820 0.810 0.840 4,022,000 0.8192 1.23%
2016-10-07 0 0.810 0.800 0.810 0.770 0.830 8,700,000 7,015,840 0.8064 0.810 0.800 0.810 0.770 0.830 8,700,000 0.8064 5.19%
2016-10-06 0 0.770 0.770 0.780 0.700 0.780 3,580,000 2,671,800 0.7463 0.770 0.770 0.780 0.700 0.780 3,580,000 0.7463 8.45%
2016-10-05 0 0.710 0.700 0.710 0.690 0.710 430,000 301,900 0.7021 0.710 0.700 0.710 0.690 0.710 430,000 0.7021 0.00%
2016-10-04 0 0.710 0.700 0.710 0.690 0.730 1,034,000 728,100 0.7042 0.710 0.700 0.710 0.690 0.730 1,034,000 0.7042 0.00%
2016-10-03 0 0.710 0.700 0.710 0.700 0.730 584,000 419,880 0.7190 0.710 0.700 0.710 0.700 0.730 584,000 0.7190 -1.39%
2016-09-30 0 0.720 0.700 0.720 0.700 0.720 320,000 227,500 0.7109 0.720 0.700 0.720 0.700 0.720 320,000 0.7109 0.00%
2016-09-29 0 0.720 0.710 0.720 0.700 0.720 174,000 124,180 0.7137 0.720 0.710 0.720 0.700 0.720 174,000 0.7137 1.41%
2016-09-28 0 0.710 0.690 0.710 0.690 0.720 842,000 591,900 0.7030 0.710 0.690 0.710 0.690 0.720 842,000 0.7030 0.00%
2016-09-27 0 0.710 0.700 0.710 0.690 0.710 1,054,000 740,020 0.7021 0.710 0.700 0.710 0.690 0.710 1,054,000 0.7021 2.90%
2016-09-26 0 0.690 0.680 0.690 0.680 0.720 1,574,000 1,086,200 0.6901 0.690 0.680 0.690 0.680 0.720 1,574,000 0.6901 -2.82%
2016-09-23 0 0.710 0.690 0.710 0.690 0.720 2,166,000 1,508,140 0.6963 0.710 0.690 0.710 0.690 0.720 2,166,000 0.6963 1.43%
2016-09-22 0 0.700 0.690 0.700 0.690 0.710 1,770,000 1,230,340 0.6951 0.700 0.690 0.700 0.690 0.710 1,770,000 0.6951 0.00%
2016-09-21 0 0.700 0.690 0.700 0.680 0.730 2,966,000 2,069,540 0.6978 0.700 0.690 0.700 0.680 0.730 2,966,000 0.6978 -1.41%
2016-09-20 0 0.710 0.690 0.710 0.690 0.710 252,000 174,820 0.6937 0.710 0.690 0.710 0.690 0.710 252,000 0.6937 1.43%
2016-09-19 0 0.700 0.690 0.700 0.690 0.720 1,174,000 820,600 0.6990 0.700 0.690 0.700 0.690 0.720 1,174,000 0.6990 0.00%
2016-09-15 0 0.700 0.690 0.700 0.690 0.700 348,000 242,440 0.6967 0.700 0.690 0.700 0.690 0.700 348,000 0.6967 1.45%
2016-09-14 0 0.690 0.690 0.700 0.680 0.700 94,000 65,720 0.6991 0.690 0.690 0.700 0.680 0.700 94,000 0.6991 0.00%
2016-09-13 0 0.690 0.680 0.700 0.690 0.710 766,000 530,680 0.6928 0.690 0.680 0.700 0.690 0.710 766,000 0.6928 -2.82%
2016-09-12 0 0.710 0.700 0.710 0.700 0.720 302,000 214,500 0.7103 0.710 0.700 0.710 0.700 0.720 302,000 0.7103 -1.39%
2016-09-09 0 0.720 0.710 0.720 0.710 0.740 4,880,000 3,494,000 0.7160 0.720 0.710 0.720 0.710 0.740 4,880,000 0.7160 0.00%
2016-09-08 0 0.720 0.700 0.720 0.710 0.750 3,788,000 2,729,860 0.7207 0.720 0.700 0.720 0.710 0.750 3,788,000 0.7207 -2.70%
2016-09-07 0 0.740 0.720 0.740 0.710 0.780 2,892,000 2,114,940 0.7313 0.740 0.720 0.740 0.710 0.780 2,892,000 0.7313 -1.33%
2016-09-06 0 0.750 0.740 0.750 0.730 0.770 2,030,000 1,508,200 0.7430 0.750 0.740 0.750 0.730 0.770 2,030,000 0.7430 4.17%
2016-09-05 0 0.720 0.720 0.730 0.710 0.740 1,512,000 1,097,020 0.7255 0.720 0.720 0.730 0.710 0.740 1,512,000 0.7255 -1.37%
2016-09-02 0 0.730 0.720 0.730 0.710 0.730 848,000 610,880 0.7204 0.730 0.720 0.730 0.710 0.730 848,000 0.7204 0.00%
2016-09-01 0 0.730 0.720 0.730 0.720 0.740 866,000 629,780 0.7272 0.730 0.720 0.730 0.720 0.740 866,000 0.7272 1.39%
2016-08-31 0 0.720 0.710 0.720 0.720 0.770 2,996,000 2,204,560 0.7358 0.720 0.710 0.720 0.720 0.770 2,996,000 0.7358 0.00%
2016-08-30 0 0.720 0.710 0.720 0.710 0.730 472,000 339,380 0.7190 0.720 0.710 0.720 0.710 0.730 472,000 0.7190 -1.37%
2016-08-29 0 0.730 0.710 0.730 0.720 0.730 134,000 97,120 0.7248 0.730 0.710 0.730 0.720 0.730 134,000 0.7248 -1.35%
2016-08-26 0 0.740 0.720 0.740 0.710 0.750 1,288,000 924,700 0.7179 0.740 0.720 0.740 0.710 0.750 1,288,000 0.7179 2.78%
2016-08-25 0 0.720 0.710 0.720 0.700 0.720 1,150,000 815,700 0.7093 0.720 0.710 0.720 0.700 0.720 1,150,000 0.7093 0.00%
2016-08-24 0 0.720 0.710 0.720 0.710 0.740 930,000 674,400 0.7252 0.720 0.710 0.720 0.710 0.740 930,000 0.7252 -5.26%
2016-08-23 0 0.760 0.750 0.760 0.730 0.760 844,000 626,100 0.7418 0.760 0.750 0.760 0.730 0.760 844,000 0.7418 0.00%
2016-08-22 0 0.760 0.750 0.760 0.750 0.780 3,118,000 2,370,060 0.7601 0.760 0.750 0.760 0.750 0.780 3,118,000 0.7601 0.00%
2016-08-19 0 0.760 0.750 0.760 0.730 0.990 19,136,000 16,376,940 0.8558 0.760 0.750 0.760 0.730 0.990 19,136,000 0.8558 0.00%
2016-08-18 0 0.760 0.720 0.760 0.750 0.760 114,000 85,540 0.7504 0.760 0.720 0.760 0.750 0.760 114,000 0.7504 1.33%
2016-08-17 0 0.750 0.740 0.750 0.740 0.770 318,000 235,460 0.7404 0.750 0.740 0.750 0.740 0.770 318,000 0.7404 0.00%
2016-08-16 0 0.750 0.740 0.750 0.730 0.770 562,000 420,100 0.7475 0.750 0.740 0.750 0.730 0.770 562,000 0.7475 -1.32%
2016-08-15 0 0.760 0.750 0.760 0.710 0.780 1,190,000 879,760 0.7393 0.760 0.750 0.760 0.710 0.780 1,190,000 0.7393 5.56%
2016-08-12 0 0.720 0.710 0.730 0.710 0.760 1,594,000 1,162,180 0.7291 0.720 0.710 0.730 0.710 0.760 1,594,000 0.7291 -5.26%
2016-08-11 0 0.760 0.740 0.770 0.740 0.780 330,000 247,420 0.7498 0.760 0.740 0.770 0.740 0.780 330,000 0.7498 2.70%
2016-08-10 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - -1.33%
2016-08-09 0 0.750 0.730 0.750 0.730 0.760 864,000 640,500 0.7413 0.750 0.730 0.750 0.730 0.760 864,000 0.7413 0.00%
2016-08-08 0 0.750 0.730 0.750 0.720 0.770 908,000 678,300 0.7470 0.750 0.730 0.750 0.720 0.770 908,000 0.7470 8.70%
2016-08-05 0 0.690 0.670 0.690 0.660 0.710 366,000 245,540 0.6709 0.690 0.670 0.690 0.660 0.710 366,000 0.6709 -1.43%
2016-08-04 0 0.700 0.650 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.650 0.700 0.700 0.700 2,000 0.7000 6.06%
2016-08-03 0 0.660 0.660 0.690 0.660 0.740 1,644,000 1,125,320 0.6845 0.660 0.660 0.690 0.660 0.740 1,644,000 0.6845 -14.29%
2016-08-01 0 0.770 0.730 0.770 0.790 0.790 2,000 1,580 0.7900 0.770 0.730 0.770 0.790 0.790 2,000 0.7900 0.00%
2016-07-29 0 0.770 0.710 0.770 0.760 0.780 58,000 44,140 0.7610 0.770 0.710 0.770 0.760 0.780 58,000 0.7610 0.00%
2016-07-28 0 0.770 0.720 0.770 0.760 0.770 4,000 3,060 0.7650 0.770 0.720 0.770 0.760 0.770 4,000 0.7650 2.67%
2016-07-27 0 0.750 0.720 0.750 0.720 0.760 254,000 185,500 0.7303 0.750 0.720 0.750 0.720 0.760 254,000 0.7303 -1.32%
2016-07-26 0 0.760 0.740 0.760 0.750 0.790 194,000 145,780 0.7514 0.760 0.740 0.760 0.750 0.790 194,000 0.7514 0.00%
2016-07-25 0 0.760 0.730 0.760 0.740 0.770 864,000 652,600 0.7553 0.760 0.730 0.760 0.740 0.770 864,000 0.7553 2.70%
2016-07-22 0 0.740 0.720 0.740 0.730 0.760 92,000 67,260 0.7311 0.740 0.720 0.740 0.730 0.760 92,000 0.7311 -1.33%
2016-07-21 0 0.750 0.720 0.750 0.720 0.770 720,000 533,900 0.7415 0.750 0.720 0.750 0.720 0.770 720,000 0.7415 2.74%
2016-07-20 0 0.730 0.700 0.730 0.710 0.730 1,006,000 723,020 0.7187 0.730 0.700 0.730 0.710 0.730 1,006,000 0.7187 1.39%
2016-07-19 0 0.720 0.700 0.720 0.710 0.720 396,000 283,520 0.7160 0.720 0.700 0.720 0.710 0.720 396,000 0.7160 1.41%
2016-07-18 0 0.710 0.700 0.720 0.690 0.720 426,000 297,620 0.6986 0.710 0.700 0.720 0.690 0.720 426,000 0.6986 1.43%
2016-07-15 0 0.700 0.700 0.710 0.700 0.720 164,000 114,840 0.7002 0.700 0.700 0.710 0.700 0.720 164,000 0.7002 -1.41%
2016-07-14 0 0.710 0.690 0.710 0.700 0.710 308,000 215,800 0.7006 0.710 0.690 0.710 0.700 0.710 308,000 0.7006 1.43%
2016-07-13 0 0.700 0.680 0.700 0.680 0.700 256,000 176,700 0.6902 0.700 0.680 0.700 0.680 0.700 256,000 0.6902 0.00%
2016-07-12 0 0.700 0.700 0.710 0.700 0.730 408,000 287,060 0.7036 0.700 0.700 0.710 0.700 0.730 408,000 0.7036 -1.41%
2016-07-11 0 0.710 0.690 0.710 0.680 0.710 178,000 124,520 0.6996 0.710 0.690 0.710 0.680 0.710 178,000 0.6996 4.41%
2016-07-08 0 0.680 0.670 0.690 0.670 0.720 994,000 683,680 0.6878 0.680 0.670 0.690 0.670 0.720 994,000 0.6878 -1.45%
2016-07-07 0 0.690 0.680 0.690 0.650 0.710 2,284,000 1,555,700 0.6811 0.690 0.680 0.690 0.650 0.710 2,284,000 0.6811 7.81%
2016-07-06 0 0.640 0.630 0.640 0.600 0.650 242,000 154,800 0.6397 0.640 0.630 0.640 0.600 0.650 242,000 0.6397 0.00%
2016-07-05 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2016-07-04 0 0.640 0.610 0.640 0.640 0.650 8,000 5,180 0.6475 0.640 0.610 0.640 0.640 0.650 8,000 0.6475 0.00%
2016-06-30 0 0.640 0.630 0.640 0.600 0.650 752,000 470,680 0.6259 0.640 0.630 0.640 0.600 0.650 752,000 0.6259 4.92%
2016-06-29 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2016-06-28 0 0.610 0.570 0.610 0.600 0.610 90,000 54,020 0.6002 0.610 0.570 0.610 0.600 0.610 90,000 0.6002 1.67%
2016-06-27 0 0.600 0.570 0.600 0.590 0.600 24,000 14,180 0.5908 0.600 0.570 0.600 0.590 0.600 24,000 0.5908 3.45%
2016-06-24 0 0.580 0.580 0.600 0.550 0.610 1,004,000 585,940 0.5836 0.580 0.580 0.600 0.550 0.610 1,004,000 0.5836 -6.45%
2016-06-23 0 0.620 0.600 0.630 0.600 0.620 108,000 66,740 0.6180 0.620 0.600 0.630 0.600 0.620 108,000 0.6180 -1.59%
2016-06-22 0 0.630 0.600 0.630 0.620 0.630 22,000 13,660 0.6209 0.630 0.600 0.630 0.620 0.630 22,000 0.6209 1.61%
2016-06-21 0 0.620 0.610 0.640 0.620 0.620 10,000 6,200 0.6200 0.620 0.610 0.640 0.620 0.620 10,000 0.6200 -3.12%
2016-06-20 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2016-06-17 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.610 0.640 0.640 0.640 2,000 0.6400 3.23%
2016-06-16 0 0.620 0.610 0.630 0.620 0.630 98,000 61,460 0.6271 0.620 0.610 0.630 0.620 0.630 98,000 0.6271 0.00%
2016-06-15 0 0.620 0.620 0.640 0.620 0.640 236,000 147,940 0.6269 0.620 0.620 0.640 0.620 0.640 236,000 0.6269 0.00%
2016-06-14 0 0.620 0.600 0.620 0.600 0.650 690,000 422,760 0.6127 0.620 0.600 0.620 0.600 0.650 690,000 0.6127 -6.06%
2016-06-13 0 0.660 0.600 0.660 0.630 0.660 114,000 72,660 0.6374 0.660 0.600 0.660 0.630 0.660 114,000 0.6374 3.13%
2016-06-10 0 0.640 0.610 0.660 - - 0 0 - 0.640 0.610 0.660 - - 0 - 0.00%
2016-06-08 0 0.640 0.620 0.640 0.620 0.650 30,000 18,660 0.6220 0.640 0.620 0.640 0.620 0.650 30,000 0.6220 -1.54%
2016-06-07 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2016-06-06 0 0.650 0.630 0.650 0.660 0.660 2,000 1,320 0.6600 0.650 0.630 0.650 0.660 0.660 2,000 0.6600 0.00%
2016-06-03 0 0.650 0.630 0.650 0.640 0.660 570,000 370,520 0.6500 0.650 0.630 0.650 0.640 0.660 570,000 0.6500 1.56%
2016-06-02 0 0.640 0.620 0.640 0.600 0.640 1,032,000 630,280 0.6107 0.640 0.620 0.640 0.600 0.640 1,032,000 0.6107 4.92%
2016-06-01 0 0.610 0.600 0.610 0.600 0.620 834,000 508,460 0.6097 0.610 0.600 0.610 0.600 0.620 834,000 0.6097 -3.17%
2016-05-31 0 0.630 0.620 0.630 0.620 0.650 1,222,000 773,960 0.6334 0.630 0.620 0.630 0.620 0.650 1,222,000 0.6334 0.00%
2016-05-30 0 0.630 0.620 0.630 0.620 0.660 654,000 413,380 0.6321 0.630 0.620 0.630 0.620 0.660 654,000 0.6321 -1.56%
2016-05-27 0 0.640 0.620 0.650 0.630 0.640 1,072,000 678,100 0.6326 0.640 0.620 0.650 0.630 0.640 1,072,000 0.6326 -1.54%
2016-05-26 0 0.650 0.640 0.650 0.640 0.660 480,000 310,760 0.6474 0.650 0.640 0.650 0.640 0.660 480,000 0.6474 -1.52%
2016-05-25 0 0.660 0.650 0.660 0.660 0.690 776,000 515,380 0.6641 0.660 0.650 0.660 0.660 0.690 776,000 0.6641 -2.94%
2016-05-24 0 0.680 0.670 0.680 0.660 0.690 702,000 472,540 0.6731 0.680 0.670 0.680 0.660 0.690 702,000 0.6731 -1.45%
2016-05-23 0 0.690 0.680 0.700 0.650 0.760 5,930,000 4,033,000 0.6801 0.690 0.680 0.700 0.650 0.760 5,930,000 0.6801 6.15%
2016-05-20 0 0.650 0.650 0.660 0.620 0.660 362,000 232,320 0.6418 0.650 0.650 0.660 0.620 0.660 362,000 0.6418 0.00%
2016-05-19 0 0.650 0.630 0.650 0.650 0.650 152,000 98,800 0.6500 0.650 0.630 0.650 0.650 0.650 152,000 0.6500 0.00%
2016-05-18 0 0.650 0.630 0.650 0.650 0.650 302,000 196,300 0.6500 0.650 0.630 0.650 0.650 0.650 302,000 0.6500 -2.99%
2016-05-17 0 0.670 0.660 0.670 0.610 0.670 332,000 216,080 0.6508 0.670 0.660 0.670 0.610 0.670 332,000 0.6508 1.52%
2016-05-16 0 0.660 0.650 0.670 0.660 0.670 200,000 132,040 0.6602 0.660 0.650 0.670 0.660 0.670 200,000 0.6602 -5.71%
2016-05-13 0 0.700 0.670 0.700 0.660 0.700 504,000 343,040 0.6806 0.700 0.670 0.700 0.660 0.700 504,000 0.6806 1.45%
2016-05-12 0 0.690 0.690 0.700 0.690 0.690 102,000 70,380 0.6900 0.690 0.690 0.700 0.690 0.690 102,000 0.6900 -4.17%
2016-05-11 0 0.720 0.690 0.730 0.720 0.810 238,000 176,980 0.7436 0.720 0.690 0.730 0.720 0.810 238,000 0.7436 1.41%
2016-05-10 0 0.710 0.680 0.710 0.680 0.710 66,000 45,020 0.6821 0.710 0.680 0.710 0.680 0.710 66,000 0.6821 -1.39%
2016-05-09 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2016-05-06 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2016-05-05 0 0.720 0.700 0.730 0.700 0.720 204,000 146,720 0.7192 0.720 0.700 0.730 0.700 0.720 204,000 0.7192 -2.70%
2016-05-04 0 0.740 0.700 0.740 0.680 0.740 288,000 205,020 0.7119 0.740 0.700 0.740 0.680 0.740 288,000 0.7119 1.37%
2016-05-03 0 0.730 0.700 0.730 0.700 0.730 166,000 118,240 0.7123 0.730 0.700 0.730 0.700 0.730 166,000 0.7123 1.39%
2016-04-29 0 0.720 0.710 0.720 0.710 0.730 716,000 513,320 0.7169 0.720 0.710 0.720 0.710 0.730 716,000 0.7169 -4.00%
2016-04-28 0 0.750 0.730 0.750 0.700 0.750 600,000 436,640 0.7277 0.750 0.730 0.750 0.700 0.750 600,000 0.7277 -1.32%
2016-04-27 0 0.760 0.740 0.760 0.740 0.760 484,000 361,040 0.7460 0.760 0.740 0.760 0.740 0.760 484,000 0.7460 -1.30%
2016-04-26 0 0.770 0.730 0.770 0.760 0.770 72,000 55,160 0.7661 0.770 0.730 0.770 0.760 0.770 72,000 0.7661 4.05%
2016-04-25 0 0.740 0.730 0.750 0.740 0.790 134,000 99,360 0.7415 0.740 0.730 0.750 0.740 0.790 134,000 0.7415 -5.13%
2016-04-22 0 0.780 0.760 0.780 0.760 0.790 64,000 49,220 0.7691 0.780 0.760 0.780 0.760 0.790 64,000 0.7691 0.00%
2016-04-21 0 0.780 0.750 0.780 0.760 0.780 302,000 232,380 0.7695 0.780 0.750 0.780 0.760 0.780 302,000 0.7695 1.30%
2016-04-20 0 0.770 0.720 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 0.720 0.770 0.770 0.770 2,000 0.7700 0.00%
2016-04-19 0 0.770 0.740 0.770 0.740 0.790 44,000 32,920 0.7482 0.770 0.740 0.770 0.740 0.790 44,000 0.7482 4.05%
2016-04-18 0 0.740 0.740 0.770 0.730 0.820 296,000 219,360 0.7411 0.740 0.740 0.770 0.730 0.820 296,000 0.7411 -2.63%
2016-04-15 0 0.760 0.740 0.760 0.760 0.760 120,000 91,200 0.7600 0.760 0.740 0.760 0.760 0.760 120,000 0.7600 -2.56%
2016-04-14 0 0.780 0.760 0.780 0.760 0.800 346,000 268,720 0.7766 0.780 0.760 0.780 0.760 0.800 346,000 0.7766 1.30%
2016-04-13 0 0.770 0.760 0.780 0.740 0.790 836,000 646,300 0.7731 0.770 0.760 0.780 0.740 0.790 836,000 0.7731 1.32%
2016-04-12 0 0.760 0.740 0.760 0.750 0.760 52,000 39,120 0.7523 0.760 0.740 0.760 0.750 0.760 52,000 0.7523 0.00%
2016-04-11 0 0.760 0.740 0.760 0.750 0.760 82,000 61,600 0.7512 0.760 0.740 0.760 0.750 0.760 82,000 0.7512 2.70%
2016-04-08 0 0.740 0.720 0.740 0.720 0.740 838,000 609,240 0.7270 0.740 0.720 0.740 0.720 0.740 838,000 0.7270 -3.90%
2016-04-07 0 0.770 0.740 0.770 0.730 0.770 44,000 32,980 0.7495 0.770 0.740 0.770 0.730 0.770 44,000 0.7495 1.32%
2016-04-06 0 0.760 0.730 0.770 0.750 0.790 98,000 75,200 0.7673 0.760 0.730 0.770 0.750 0.790 98,000 0.7673 1.33%
2016-04-05 0 0.750 0.730 0.750 0.720 0.750 198,000 147,280 0.7438 0.750 0.730 0.750 0.720 0.750 198,000 0.7438 -1.32%
2016-04-01 0 0.760 0.730 0.760 0.730 0.820 546,000 410,940 0.7526 0.760 0.730 0.760 0.730 0.820 546,000 0.7526 1.33%
2016-03-31 0 0.750 0.750 0.770 0.720 0.820 1,554,000 1,189,400 0.7654 0.750 0.750 0.770 0.720 0.820 1,554,000 0.7654 5.63%
2016-03-30 0 0.710 0.690 0.710 0.700 0.710 768,000 541,440 0.7050 0.710 0.690 0.710 0.700 0.710 768,000 0.7050 0.00%
2016-03-29 0 0.710 0.660 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.660 0.710 0.710 0.710 2,000 0.7100 2.90%
2016-03-24 0 0.690 0.690 0.710 0.680 0.720 358,000 250,200 0.6989 0.690 0.690 0.710 0.680 0.720 358,000 0.6989 -4.17%
2016-03-23 0 0.720 0.690 0.720 0.700 0.730 144,000 101,200 0.7028 0.720 0.690 0.720 0.700 0.730 144,000 0.7028 2.86%
2016-03-22 0 0.700 0.690 0.700 0.680 0.720 1,090,000 771,380 0.7077 0.700 0.690 0.700 0.680 0.720 1,090,000 0.7077 1.45%
2016-03-21 0 0.690 0.670 0.700 0.670 0.710 204,000 141,420 0.6932 0.690 0.670 0.700 0.670 0.710 204,000 0.6932 2.99%
2016-03-18 0 0.670 0.670 0.700 0.670 0.700 116,000 78,180 0.6740 0.670 0.670 0.700 0.670 0.700 116,000 0.6740 -4.29%
2016-03-17 0 0.700 0.660 0.700 0.650 0.700 418,000 276,500 0.6615 0.700 0.660 0.700 0.650 0.700 418,000 0.6615 2.94%
2016-03-16 0 0.680 0.660 0.680 0.660 0.680 502,000 332,360 0.6621 0.680 0.660 0.680 0.660 0.680 502,000 0.6621 -1.45%
2016-03-15 0 0.690 0.660 0.700 0.690 0.690 240,000 165,600 0.6900 0.690 0.660 0.700 0.690 0.690 240,000 0.6900 -1.43%
2016-03-14 0 0.700 0.660 0.700 0.670 0.700 132,000 89,840 0.6806 0.700 0.660 0.700 0.670 0.700 132,000 0.6806 -1.41%
2016-03-11 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2016-03-10 0 0.710 0.690 0.720 0.680 0.720 298,000 206,860 0.6942 0.710 0.690 0.720 0.680 0.720 298,000 0.6942 -1.39%
2016-03-09 0 0.720 0.720 0.730 0.680 0.730 558,000 399,680 0.7163 0.720 0.720 0.730 0.680 0.730 558,000 0.7163 0.00%
2016-03-08 0 0.720 0.700 0.720 0.740 0.740 2,000 1,480 0.7400 0.720 0.700 0.720 0.740 0.740 2,000 0.7400 0.00%
2016-03-07 0 0.720 0.700 0.720 0.680 0.720 862,000 606,060 0.7031 0.720 0.700 0.720 0.680 0.720 862,000 0.7031 5.88%
2016-03-04 0 0.680 0.650 0.680 0.650 0.680 14,000 9,200 0.6571 0.680 0.650 0.680 0.650 0.680 14,000 0.6571 0.00%
2016-03-03 0 0.680 0.650 0.680 0.680 0.710 196,000 134,280 0.6851 0.680 0.650 0.680 0.680 0.710 196,000 0.6851 1.49%
2016-03-02 0 0.670 0.650 0.670 0.600 0.680 654,000 425,760 0.6510 0.670 0.650 0.670 0.600 0.680 654,000 0.6510 3.08%
2016-03-01 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2016-02-29 0 0.650 0.630 0.660 0.660 0.660 26,000 17,160 0.6600 0.650 0.630 0.660 0.660 0.660 26,000 0.6600 -1.52%
2016-02-26 0 0.660 0.660 0.680 0.660 0.720 350,000 234,020 0.6686 0.660 0.660 0.680 0.660 0.720 350,000 0.6686 0.00%
2016-02-25 0 0.660 0.640 0.660 0.640 0.680 446,000 289,840 0.6499 0.660 0.640 0.660 0.640 0.680 446,000 0.6499 -4.35%
2016-02-24 0 0.690 0.650 0.690 0.710 0.710 2,000 1,420 0.7100 0.690 0.650 0.690 0.710 0.710 2,000 0.7100 1.47%
2016-02-23 0 0.680 0.670 0.680 0.640 0.710 408,000 271,560 0.6656 0.680 0.670 0.680 0.640 0.710 408,000 0.6656 1.49%
2016-02-22 0 0.670 0.660 0.670 0.660 0.700 140,000 92,540 0.6610 0.670 0.660 0.670 0.660 0.700 140,000 0.6610 1.52%
2016-02-19 0 0.660 0.630 0.660 0.690 0.690 2,000 1,380 0.6900 0.660 0.630 0.660 0.690 0.690 2,000 0.6900 0.00%
2016-02-18 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2016-02-17 0 0.660 0.630 0.660 0.660 0.690 130,000 86,020 0.6617 0.660 0.630 0.660 0.660 0.690 130,000 0.6617 -1.49%
2016-02-16 0 0.670 0.630 0.670 0.630 0.690 130,000 83,320 0.6409 0.670 0.630 0.670 0.630 0.690 130,000 0.6409 3.08%
2016-02-15 0 0.650 0.620 0.650 0.610 0.650 54,000 33,100 0.6130 0.650 0.620 0.650 0.610 0.650 54,000 0.6130 0.00%
2016-02-12 0 0.650 0.590 0.650 0.610 0.650 100,000 62,480 0.6248 0.650 0.590 0.650 0.610 0.650 100,000 0.6248 0.00%
2016-02-11 0 0.650 0.620 0.650 0.590 0.650 302,000 186,240 0.6167 0.650 0.620 0.650 0.590 0.650 302,000 0.6167 4.84%
2016-02-05 0 0.620 0.620 0.650 0.610 0.680 70,000 43,040 0.6149 0.620 0.620 0.650 0.610 0.680 70,000 0.6149 1.64%
2016-02-04 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 1.67%
2016-02-03 0 0.600 0.580 0.600 0.600 0.630 28,000 16,920 0.6043 0.600 0.580 0.600 0.600 0.630 28,000 0.6043 -3.23%
2016-02-02 0 0.620 0.580 0.620 0.580 0.630 240,000 150,620 0.6276 0.620 0.580 0.620 0.580 0.630 240,000 0.6276 10.71%
2016-02-01 0 0.560 0.550 0.580 0.560 0.600 100,000 59,920 0.5992 0.560 0.550 0.580 0.560 0.600 100,000 0.5992 -3.45%
2016-01-29 0 0.580 0.580 0.620 0.560 0.560 54,000 30,320 0.5615 0.580 0.580 0.620 0.560 0.560 54,000 0.5615 3.57%
2016-01-28 0 0.560 0.560 0.600 0.560 0.590 54,000 31,740 0.5878 0.560 0.560 0.600 0.560 0.590 54,000 0.5878 -6.67%
2016-01-27 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -1.64%
2016-01-26 0 0.610 0.570 0.640 - - 0 0 - 0.610 0.570 0.640 - - 0 - 0.00%
2016-01-25 0 0.610 0.610 0.640 0.580 0.650 180,000 113,120 0.6284 0.610 0.610 0.640 0.580 0.650 180,000 0.6284 0.00%
2016-01-22 0 0.610 0.600 0.610 0.600 0.630 152,000 93,420 0.6146 0.610 0.600 0.610 0.600 0.630 152,000 0.6146 -1.61%
2016-01-21 0 0.620 0.620 0.640 0.600 0.640 330,000 204,340 0.6192 0.620 0.620 0.640 0.600 0.640 330,000 0.6192 -11.43%
2016-01-20 0 0.700 0.630 0.700 0.630 0.700 220,000 141,200 0.6418 0.700 0.630 0.700 0.630 0.700 220,000 0.6418 4.48%
2016-01-19 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2016-01-18 0 0.670 0.670 0.690 0.660 0.700 166,000 111,380 0.6710 0.670 0.670 0.690 0.660 0.700 166,000 0.6710 -1.47%
2016-01-15 0 0.680 0.670 0.690 0.670 0.720 868,000 602,660 0.6943 0.680 0.670 0.690 0.670 0.720 868,000 0.6943 -5.56%
2016-01-14 0 0.720 0.680 0.720 0.670 0.730 328,000 226,320 0.6900 0.720 0.680 0.720 0.670 0.730 328,000 0.6900 2.86%
2016-01-13 0 0.700 0.700 0.730 0.700 0.740 342,000 241,780 0.7070 0.700 0.700 0.730 0.700 0.740 342,000 0.7070 -2.78%
2016-01-12 0 0.720 0.700 0.720 0.700 0.730 156,000 112,560 0.7215 0.720 0.700 0.720 0.700 0.730 156,000 0.7215 0.00%
2016-01-11 0 0.720 0.690 0.720 0.700 0.730 86,000 61,300 0.7128 0.720 0.690 0.720 0.700 0.730 86,000 0.7128 -2.70%
2016-01-08 0 0.740 0.720 0.750 0.720 0.740 300,000 220,240 0.7341 0.740 0.720 0.750 0.720 0.740 300,000 0.7341 1.37%
2016-01-07 0 0.730 0.710 0.730 0.690 0.740 474,000 336,080 0.7090 0.730 0.710 0.730 0.690 0.740 474,000 0.7090 -1.35%
2016-01-06 0 0.740 0.730 0.750 0.730 0.760 434,000 320,360 0.7382 0.740 0.730 0.750 0.730 0.760 434,000 0.7382 -3.90%
2016-01-05 0 0.770 0.740 0.770 0.770 0.770 52,000 40,040 0.7700 0.770 0.740 0.770 0.770 0.770 52,000 0.7700 0.00%
2016-01-04 0 0.770 0.750 0.770 0.770 0.800 196,000 153,500 0.7832 0.770 0.750 0.770 0.770 0.800 196,000 0.7832 0.00%
2015-12-31 0 0.770 0.750 0.780 0.740 0.800 114,000 87,500 0.7675 0.770 0.750 0.780 0.740 0.800 114,000 0.7675 -1.28%
2015-12-30 0 0.780 0.730 0.780 0.740 0.780 52,000 38,960 0.7492 0.780 0.730 0.780 0.740 0.780 52,000 0.7492 2.63%
2015-12-29 0 0.760 0.750 0.760 0.740 0.770 102,000 78,100 0.7657 0.760 0.750 0.760 0.740 0.770 102,000 0.7657 0.00%
2015-12-28 0 0.760 0.740 0.770 0.740 0.780 122,000 91,780 0.7523 0.760 0.740 0.770 0.740 0.780 122,000 0.7523 -2.56%
2015-12-24 0 0.780 0.760 0.780 0.770 0.780 220,000 171,080 0.7776 0.780 0.760 0.780 0.770 0.780 220,000 0.7776 1.30%
2015-12-23 0 0.770 0.750 0.770 0.740 0.780 150,000 116,120 0.7741 0.770 0.750 0.770 0.740 0.780 150,000 0.7741 1.32%
2015-12-22 0 0.760 0.740 0.760 0.740 0.770 170,000 126,100 0.7418 0.760 0.740 0.760 0.740 0.770 170,000 0.7418 4.11%
2015-12-21 0 0.730 0.730 0.740 - - 12,000 8,880 0.7400 0.730 0.730 0.740 - - 12,000 0.7400 0.00%
2015-12-18 0 0.730 0.720 0.740 0.710 0.740 220,000 159,660 0.7257 0.730 0.720 0.740 0.710 0.740 220,000 0.7257 -2.67%
2015-12-17 0 0.750 0.720 0.760 0.710 0.780 502,000 366,520 0.7301 0.750 0.720 0.760 0.710 0.780 502,000 0.7301 0.00%
2015-12-16 0 0.750 0.750 0.770 0.740 0.780 182,000 136,400 0.7495 0.750 0.750 0.770 0.740 0.780 182,000 0.7495 0.00%
2015-12-15 0 0.750 0.750 0.780 0.720 0.770 558,000 413,540 0.7411 0.750 0.750 0.780 0.720 0.770 558,000 0.7411 -2.60%
2015-12-14 0 0.770 0.740 0.770 0.710 0.780 116,000 84,260 0.7264 0.770 0.740 0.770 0.710 0.780 116,000 0.7264 0.00%
2015-12-11 0 0.770 0.740 0.770 0.720 0.770 104,000 75,420 0.7252 0.770 0.740 0.770 0.720 0.770 104,000 0.7252 2.67%
2015-12-10 0 0.750 0.730 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.730 0.750 0.750 0.750 2,000 0.7500 2.74%
2015-12-09 0 0.730 0.730 0.740 0.730 0.770 270,000 198,060 0.7336 0.730 0.730 0.740 0.730 0.770 270,000 0.7336 -5.19%
2015-12-08 0 0.770 0.740 0.770 0.720 0.790 640,000 483,800 0.7559 0.770 0.740 0.770 0.720 0.790 640,000 0.7559 0.00%
2015-12-07 0 0.770 0.730 0.770 0.770 0.770 76,000 58,520 0.7700 0.770 0.730 0.770 0.770 0.770 76,000 0.7700 0.00%
2015-12-04 0 0.770 0.770 0.790 0.760 0.810 552,000 427,120 0.7738 0.770 0.770 0.790 0.760 0.810 552,000 0.7738 -1.28%
2015-12-03 0 0.780 0.740 0.780 0.720 0.790 28,000 21,060 0.7521 0.780 0.740 0.780 0.720 0.790 28,000 0.7521 1.30%
2015-12-02 0 0.770 0.720 0.770 0.780 0.780 2,000 1,560 0.7800 0.770 0.720 0.770 0.780 0.780 2,000 0.7800 1.32%
2015-12-01 0 0.760 0.740 0.760 0.750 0.760 120,000 91,020 0.7585 0.760 0.740 0.760 0.750 0.760 120,000 0.7585 0.00%
2015-11-30 0 0.760 0.710 0.760 0.700 0.820 636,000 468,560 0.7367 0.760 0.710 0.760 0.700 0.820 636,000 0.7367 0.00%
2015-11-27 0 0.760 0.730 0.760 0.730 0.770 704,000 527,640 0.7495 0.760 0.730 0.760 0.730 0.770 704,000 0.7495 -1.30%
2015-11-26 0 0.770 0.760 0.790 0.760 0.790 142,000 108,900 0.7669 0.770 0.760 0.790 0.760 0.790 142,000 0.7669 -2.53%
2015-11-25 0 0.790 0.790 0.800 0.750 0.790 596,000 458,800 0.7698 0.790 0.790 0.800 0.750 0.790 596,000 0.7698 0.00%
2015-11-24 0 0.790 0.780 0.800 0.790 0.810 102,000 81,500 0.7990 0.790 0.780 0.800 0.790 0.810 102,000 0.7990 -1.25%
2015-11-23 0 0.800 0.800 0.830 0.800 0.800 164,000 131,220 0.8001 0.800 0.800 0.830 0.800 0.800 164,000 0.8001 -3.61%
2015-11-20 0 0.830 0.810 0.830 0.820 0.840 56,000 46,540 0.8311 0.830 0.810 0.830 0.820 0.840 56,000 0.8311 1.22%
2015-11-19 0 0.820 0.780 0.830 0.800 0.840 98,000 80,200 0.8184 0.820 0.780 0.830 0.800 0.840 98,000 0.8184 0.00%
2015-11-18 0 0.820 0.800 0.820 0.800 0.830 1,090,000 875,220 0.8030 0.820 0.800 0.820 0.800 0.830 1,090,000 0.8030 0.00%
2015-11-17 0 0.820 0.830 0.840 0.800 0.840 1,036,000 847,280 0.8178 0.820 0.830 0.840 0.800 0.840 1,036,000 0.8178 0.00%
2015-11-16 0 0.820 0.820 0.850 0.820 0.860 476,000 394,480 0.8287 0.820 0.820 0.850 0.820 0.860 476,000 0.8287 -5.75%
2015-11-13 0 0.870 0.850 0.870 0.850 0.900 382,000 331,220 0.8671 0.870 0.850 0.870 0.850 0.900 382,000 0.8671 0.00%
2015-11-12 0 0.870 0.850 0.870 0.850 0.870 28,000 23,860 0.8521 0.870 0.850 0.870 0.850 0.870 28,000 0.8521 1.16%
2015-11-11 0 0.860 0.830 0.860 0.830 0.860 302,000 251,340 0.8323 0.860 0.830 0.860 0.830 0.860 302,000 0.8323 0.00%
2015-11-10 0 0.860 0.830 0.860 0.850 0.880 358,000 306,920 0.8573 0.860 0.830 0.860 0.850 0.880 358,000 0.8573 -1.15%
2015-11-09 0 0.870 0.850 0.870 0.860 0.880 484,000 420,880 0.8696 0.870 0.850 0.870 0.860 0.880 484,000 0.8696 0.00%
2015-11-06 0 0.870 0.850 0.870 0.850 0.870 460,000 397,280 0.8637 0.870 0.850 0.870 0.850 0.870 460,000 0.8637 2.35%
2015-11-05 0 0.850 0.850 0.860 0.850 0.900 1,574,000 1,365,280 0.8674 0.850 0.850 0.860 0.850 0.900 1,574,000 0.8674 1.19%
2015-11-04 0 0.840 0.840 0.860 0.840 0.870 596,000 507,900 0.8522 0.840 0.840 0.860 0.840 0.870 596,000 0.8522 1.20%
2015-11-03 0 0.830 0.830 0.850 0.830 0.850 102,000 85,680 0.8400 0.830 0.830 0.850 0.830 0.850 102,000 0.8400 -1.19%
2015-11-02 0 0.840 0.840 0.850 0.840 0.850 360,000 302,500 0.8403 0.840 0.840 0.850 0.840 0.850 360,000 0.8403 -2.33%
2015-10-30 0 0.860 0.830 0.860 0.820 0.860 58,000 48,560 0.8372 0.860 0.830 0.860 0.820 0.860 58,000 0.8372 2.38%
2015-10-29 0 0.840 0.830 0.840 0.840 0.840 136,000 114,240 0.8400 0.840 0.830 0.840 0.840 0.840 136,000 0.8400 0.00%
2015-10-28 0 0.840 0.830 0.840 0.830 0.870 904,000 762,660 0.8437 0.840 0.830 0.840 0.830 0.870 904,000 0.8437 -1.18%
2015-10-27 0 0.850 0.830 0.860 0.840 0.870 412,000 349,540 0.8484 0.850 0.830 0.860 0.840 0.870 412,000 0.8484 -2.30%
2015-10-26 0 0.870 0.860 0.870 0.830 0.870 672,000 573,220 0.8530 0.870 0.860 0.870 0.830 0.870 672,000 0.8530 3.57%
2015-10-23 0 0.840 0.840 0.850 0.830 0.860 1,522,000 1,274,060 0.8371 0.840 0.840 0.850 0.830 0.860 1,522,000 0.8371 0.00%
2015-10-22 0 0.840 0.830 0.850 0.830 0.880 854,000 718,340 0.8411 0.840 0.830 0.850 0.830 0.880 854,000 0.8411 -4.55%
2015-10-20 0 0.880 0.860 0.880 0.850 0.930 896,000 781,540 0.8723 0.880 0.860 0.880 0.850 0.930 896,000 0.8723 -3.30%
2015-10-19 0 0.910 0.900 0.910 0.900 0.940 262,000 236,160 0.9014 0.910 0.900 0.910 0.900 0.940 262,000 0.9014 -1.09%
2015-10-16 0 0.920 0.900 0.920 0.880 0.950 2,074,000 1,899,960 0.9161 0.920 0.900 0.920 0.880 0.950 2,074,000 0.9161 4.55%
2015-10-15 0 0.880 0.870 0.880 0.860 0.920 3,526,000 3,103,760 0.8802 0.880 0.870 0.880 0.860 0.920 3,526,000 0.8802 0.00%
2015-10-14 0 0.880 0.890 0.900 0.880 0.960 4,414,000 4,021,840 0.9112 0.880 0.890 0.900 0.880 0.960 4,414,000 0.9112 -8.33%
2015-10-13 0 0.960 0.950 0.960 0.820 1.000 11,824,000 11,087,420 0.9377 0.960 0.950 0.960 0.820 1.000 11,824,000 0.9377 12.94%
2015-10-12 0 0.850 0.850 0.860 0.830 0.860 644,000 543,560 0.8440 0.850 0.850 0.860 0.830 0.860 644,000 0.8440 1.19%
2015-10-09 0 0.840 0.830 0.840 0.820 0.860 786,000 656,800 0.8356 0.840 0.830 0.840 0.820 0.860 786,000 0.8356 0.00%
2015-10-08 0 0.840 0.830 0.840 0.820 0.850 550,000 458,780 0.8341 0.840 0.830 0.840 0.820 0.850 550,000 0.8341 -1.18%
2015-10-07 0 0.850 0.840 0.850 0.830 0.870 1,378,000 1,167,220 0.8470 0.850 0.840 0.850 0.830 0.870 1,378,000 0.8470 2.41%
2015-10-06 0 0.830 0.830 0.840 0.810 0.860 2,630,000 2,185,560 0.8310 0.830 0.830 0.840 0.810 0.860 2,630,000 0.8310 -3.49%
2015-10-05 0 0.860 0.850 0.870 0.850 0.920 2,804,000 2,434,360 0.8682 0.860 0.850 0.870 0.850 0.920 2,804,000 0.8682 -4.44%
2015-10-02 0 0.900 0.900 0.910 0.890 0.990 6,490,000 6,075,740 0.9362 0.900 0.900 0.910 0.890 0.990 6,490,000 0.9362 -2.17%
2015-09-30 0 0.920 0.910 0.920 0.800 1.000 29,212,000 26,868,820 0.9198 0.920 0.910 0.920 0.800 1.000 29,212,000 0.9198 24.32%
2015-09-29 0 0.740 0.650 0.740 0.690 0.750 122,000 85,500 0.7008 0.740 0.650 0.740 0.690 0.750 122,000 0.7008 2.78%
2015-09-25 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2015-09-24 0 0.720 0.690 0.730 0.680 0.720 544,000 385,020 0.7078 0.720 0.690 0.730 0.680 0.720 544,000 0.7078 -5.26%
2015-09-23 0 0.760 0.680 0.770 - - 0 0 - 0.760 0.680 0.770 - - 0 - 0.00%
2015-09-22 0 0.760 0.680 0.760 0.790 0.790 2,000 1,580 0.7900 0.760 0.680 0.760 0.790 0.790 2,000 0.7900 1.33%
2015-09-21 0 0.750 0.710 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.710 0.750 0.750 0.750 2,000 0.7500 0.00%
2015-09-18 0 0.750 0.690 0.760 0.750 0.750 2,000 1,500 0.7500 0.750 0.690 0.760 0.750 0.750 2,000 0.7500 5.63%
2015-09-17 0 0.710 0.710 0.740 0.710 0.790 214,000 152,620 0.7132 0.710 0.710 0.740 0.710 0.790 214,000 0.7132 -4.05%
2015-09-16 0 0.740 0.700 0.740 0.700 0.750 504,000 356,540 0.7074 0.740 0.700 0.740 0.700 0.750 504,000 0.7074 5.71%
2015-09-15 0 0.700 0.700 0.730 0.700 0.720 160,000 113,140 0.7071 0.700 0.700 0.730 0.700 0.720 160,000 0.7071 -5.41%
2015-09-14 0 0.740 0.710 0.740 0.740 0.740 50,000 37,000 0.7400 0.740 0.710 0.740 0.740 0.740 50,000 0.7400 -2.63%
2015-09-11 0 0.760 0.720 0.760 0.700 0.790 282,000 209,880 0.7443 0.760 0.720 0.760 0.700 0.790 282,000 0.7443 1.33%
2015-09-10 0 0.750 0.720 0.760 0.720 0.760 44,000 32,420 0.7368 0.750 0.720 0.760 0.720 0.760 44,000 0.7368 1.35%
2015-09-09 0 0.740 0.710 0.750 0.720 0.780 122,000 89,840 0.7364 0.740 0.710 0.750 0.720 0.780 122,000 0.7364 1.37%
2015-09-08 0 0.730 0.710 0.740 0.710 0.750 62,000 44,740 0.7216 0.730 0.710 0.740 0.710 0.750 62,000 0.7216 1.39%
2015-09-07 0 0.720 0.690 0.750 - - 0 0 - 0.720 0.690 0.750 - - 0 - 0.00%
2015-09-04 0 0.720 0.700 0.750 - - 0 0 - 0.720 0.700 0.750 - - 0 - 0.00%
2015-09-02 0 0.720 0.690 0.750 0.720 0.720 12,000 8,640 0.7200 0.720 0.690 0.750 0.720 0.720 12,000 0.7200 1.41%
2015-09-01 0 0.710 0.710 0.730 0.710 0.710 154,000 109,400 0.7104 0.710 0.710 0.730 0.710 0.710 154,000 0.7104 0.00%
2015-08-31 0 0.710 0.710 0.780 0.710 0.790 462,000 352,780 0.7636 0.710 0.710 0.780 0.710 0.790 462,000 0.7636 -7.79%
2015-08-28 0 0.770 0.710 0.780 0.710 0.770 314,000 234,720 0.7475 0.770 0.710 0.780 0.710 0.770 314,000 0.7475 1.32%
2015-08-27 0 0.760 0.760 0.770 0.690 0.760 248,000 187,100 0.7544 0.760 0.760 0.770 0.690 0.760 248,000 0.7544 0.00%
2015-08-26 0 0.760 0.700 0.760 0.760 0.770 120,000 92,100 0.7675 0.760 0.700 0.760 0.760 0.770 120,000 0.7675 2.70%
2015-08-25 0 0.740 0.690 0.740 0.670 0.740 972,000 680,740 0.7003 0.740 0.690 0.740 0.670 0.740 972,000 0.7003 0.00%
2015-08-24 0 0.740 0.680 0.750 0.700 0.790 958,000 696,160 0.7267 0.740 0.680 0.750 0.700 0.790 958,000 0.7267 -3.90%
2015-08-21 0 0.770 0.750 0.770 0.760 0.790 154,000 120,260 0.7809 0.770 0.750 0.770 0.760 0.790 154,000 0.7809 5.48%
2015-08-20 0 0.730 0.720 0.750 0.670 0.730 142,000 101,900 0.7176 0.730 0.720 0.750 0.670 0.730 142,000 0.7176 -8.75%
2015-08-19 0 0.800 0.770 0.800 0.720 0.800 1,268,000 986,380 0.7779 0.800 0.770 0.800 0.720 0.800 1,268,000 0.7779 2.56%
2015-08-18 0 0.780 0.770 0.790 0.800 0.800 2,000 1,600 0.8000 0.780 0.770 0.790 0.800 0.800 2,000 0.8000 -1.27%
2015-08-17 0 0.790 0.730 0.790 0.730 0.800 48,000 37,660 0.7846 0.790 0.730 0.790 0.730 0.800 48,000 0.7846 0.00%
2015-08-14 0 0.790 0.740 0.790 0.790 0.790 30,000 23,700 0.7900 0.790 0.740 0.790 0.790 0.790 30,000 0.7900 -1.25%
2015-08-13 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2015-08-12 0 0.800 0.750 0.800 0.740 0.810 254,000 196,620 0.7741 0.800 0.750 0.800 0.740 0.810 254,000 0.7741 -1.23%
2015-08-11 0 0.810 0.760 0.810 0.800 0.810 414,000 334,260 0.8074 0.810 0.760 0.810 0.800 0.810 414,000 0.8074 0.00%
2015-08-10 0 0.810 0.760 0.810 0.750 0.810 280,000 218,780 0.7814 0.810 0.760 0.810 0.750 0.810 280,000 0.7814 1.25%
2015-08-07 0 0.800 0.770 0.800 0.800 0.830 152,000 122,400 0.8053 0.800 0.770 0.800 0.800 0.830 152,000 0.8053 0.00%
2015-08-06 0 0.800 0.770 0.800 0.770 0.810 30,000 23,840 0.7947 0.800 0.770 0.800 0.770 0.810 30,000 0.7947 0.00%
2015-08-05 0 0.800 0.760 0.810 0.790 0.800 282,000 225,160 0.7984 0.800 0.760 0.810 0.790 0.800 282,000 0.7984 0.00%
2015-08-04 0 0.800 0.760 0.810 0.780 0.800 518,000 409,140 0.7898 0.800 0.760 0.810 0.780 0.800 518,000 0.7898 0.00%
2015-08-03 0 0.800 0.740 0.800 0.780 0.810 754,000 598,900 0.7943 0.800 0.740 0.800 0.780 0.810 754,000 0.7943 -1.23%
2015-07-31 0 0.810 0.770 0.820 0.770 0.810 234,000 182,180 0.7785 0.810 0.770 0.820 0.770 0.810 234,000 0.7785 1.25%
2015-07-30 0 0.800 0.770 0.800 0.770 0.830 316,000 245,660 0.7774 0.800 0.770 0.800 0.770 0.830 316,000 0.7774 0.00%
2015-07-29 0 0.800 0.800 0.820 0.770 0.820 824,000 656,420 0.7966 0.800 0.800 0.820 0.770 0.820 824,000 0.7966 1.27%
2015-07-28 0 0.790 0.720 0.790 0.720 0.790 718,000 556,100 0.7745 0.790 0.720 0.790 0.720 0.790 718,000 0.7745 9.72%
2015-07-27 0 0.720 0.660 0.730 0.660 0.800 514,000 378,400 0.7362 0.720 0.660 0.730 0.660 0.800 514,000 0.7362 -10.00%
2015-07-24 0 0.800 0.770 0.800 0.770 0.810 416,000 325,460 0.7824 0.800 0.770 0.800 0.770 0.810 416,000 0.7824 -3.61%
2015-07-23 0 0.830 0.800 0.830 0.800 0.830 712,000 578,020 0.8118 0.830 0.800 0.830 0.800 0.830 712,000 0.8118 1.22%
2015-07-22 0 0.820 0.800 0.820 0.790 0.840 676,000 552,720 0.8176 0.820 0.800 0.820 0.790 0.840 676,000 0.8176 1.23%
2015-07-21 0 0.810 0.800 0.820 0.750 0.810 494,000 392,860 0.7953 0.810 0.800 0.820 0.750 0.810 494,000 0.7953 3.85%
2015-07-20 0 0.780 0.770 0.780 0.710 0.870 846,000 684,540 0.8091 0.780 0.770 0.780 0.710 0.870 846,000 0.8091 -4.88%
2015-07-17 0 0.820 0.800 0.820 0.780 0.830 558,000 445,440 0.7983 0.820 0.800 0.820 0.780 0.830 558,000 0.7983 5.13%
2015-07-16 0 0.780 0.750 0.790 0.730 0.800 616,000 476,820 0.7741 0.780 0.750 0.790 0.730 0.800 616,000 0.7741 5.41%
2015-07-15 0 0.740 0.730 0.750 0.710 0.800 838,000 632,280 0.7545 0.740 0.730 0.750 0.710 0.800 838,000 0.7545 -8.64%
2015-07-14 0 0.810 0.780 0.810 0.770 0.870 2,856,000 2,283,480 0.7995 0.810 0.780 0.810 0.770 0.870 2,856,000 0.7995 3.85%
2015-07-13 0 0.780 0.740 0.780 0.670 0.810 1,148,000 885,520 0.7714 0.780 0.740 0.780 0.670 0.810 1,148,000 0.7714 9.86%
2015-07-10 0 0.710 0.670 0.710 0.640 0.740 2,648,000 1,791,040 0.6764 0.710 0.670 0.710 0.640 0.740 2,648,000 0.6764 5.97%
2015-07-09 0 0.670 0.630 0.670 0.470 0.690 2,410,000 1,350,320 0.5603 0.670 0.630 0.670 0.470 0.690 2,410,000 0.5603 48.89%
2015-07-08 0 0.450 0.435 0.470 0.355 0.530 2,500,000 1,089,360 0.4357 0.450 0.435 0.470 0.355 0.530 2,500,000 0.4357 -22.41%
2015-07-07 0 0.580 0.560 0.610 0.580 0.700 790,000 467,320 0.5915 0.580 0.560 0.610 0.580 0.700 790,000 0.5915 -10.77%
2015-07-06 0 0.650 0.600 0.650 0.180 0.790 2,886,000 1,915,360 0.6637 0.650 0.600 0.650 0.180 0.790 2,886,000 0.6637 -14.47%
2015-07-03 0 0.760 0.770 0.800 0.760 0.870 1,852,000 1,502,240 0.8111 0.760 0.770 0.800 0.760 0.870 1,852,000 0.8111 -15.56%
2015-07-02 0 0.900 0.870 0.910 0.870 0.910 760,000 672,240 0.8845 0.900 0.870 0.910 0.870 0.910 760,000 0.8845 -4.26%
2015-06-30 0 0.940 0.910 0.940 0.870 0.950 1,284,000 1,170,480 0.9116 0.940 0.910 0.940 0.870 0.950 1,284,000 0.9116 1.08%
2015-06-29 0 0.930 0.900 0.940 0.890 1.030 2,400,000 2,284,500 0.9519 0.930 0.900 0.940 0.890 1.030 2,400,000 0.9519 -8.82%
2015-06-26 0 1.020 1.020 1.030 1.010 1.170 8,816,000 9,889,800 1.1218 1.020 1.020 1.030 1.010 1.170 8,816,000 1.1218 -2.86%
2015-06-25 0 1.050 1.050 1.060 0.930 1.110 8,880,000 9,211,640 1.0373 1.050 1.050 1.060 0.930 1.110 8,880,000 1.0373 11.70%
2015-06-24 0 0.940 0.910 0.940 0.880 0.950 1,360,000 1,248,080 0.9177 0.940 0.910 0.940 0.880 0.950 1,360,000 0.9177 2.17%
2015-06-23 0 0.920 0.890 0.920 0.890 0.920 379,900 341,454 0.8988 0.920 0.890 0.920 0.890 0.920 379,900 0.8988 2.22%
2015-06-22 0 0.900 0.870 0.900 0.890 0.940 720,000 658,280 0.9143 0.900 0.870 0.900 0.890 0.940 720,000 0.9143 1.12%
2015-06-19 0 0.890 0.870 0.890 0.840 0.930 608,000 541,240 0.8902 0.890 0.870 0.890 0.840 0.930 608,000 0.8902 -4.30%
2015-06-18 0 0.930 0.920 0.940 0.920 0.940 400,000 372,540 0.9314 0.930 0.920 0.940 0.920 0.940 400,000 0.9314 0.00%
2015-06-17 0 0.930 0.900 0.930 0.890 0.930 364,000 337,360 0.9268 0.930 0.900 0.930 0.890 0.930 364,000 0.9268 2.20%
2015-06-16 0 0.910 0.890 0.910 0.880 0.910 1,118,000 1,002,780 0.8969 0.910 0.890 0.910 0.880 0.910 1,118,000 0.8969 -1.09%
2015-06-15 0 0.920 0.900 0.920 0.850 0.940 3,102,000 2,805,620 0.9045 0.920 0.900 0.920 0.850 0.940 3,102,000 0.9045 3.37%
2015-06-12 0 0.890 0.860 0.890 0.840 0.890 1,768,000 1,527,060 0.8637 0.890 0.860 0.890 0.840 0.890 1,768,000 0.8637 1.14%
2015-06-11 0 0.880 0.870 0.880 0.830 0.900 1,126,000 975,140 0.8660 0.880 0.870 0.880 0.830 0.900 1,126,000 0.8660 1.15%
2015-06-10 0 0.870 0.850 0.870 0.860 0.940 2,526,000 2,263,080 0.8959 0.870 0.850 0.870 0.860 0.940 2,526,000 0.8959 -5.43%
2015-06-09 0 0.920 0.910 0.930 0.890 0.970 1,476,000 1,367,040 0.9262 0.920 0.910 0.930 0.890 0.970 1,476,000 0.9262 -8.00%
2015-06-08 0 1.000 0.970 1.000 0.970 1.070 2,900,000 2,855,120 0.9845 1.000 0.970 1.000 0.970 1.070 2,900,000 0.9845 -1.96%
2015-06-05 0 1.020 1.010 1.040 1.000 1.050 222,000 227,780 1.0260 1.020 1.010 1.040 1.000 1.050 222,000 1.0260 -2.86%
2015-06-04 0 1.050 1.030 1.050 1.000 1.050 1,708,000 1,734,780 1.0157 1.050 1.030 1.050 1.000 1.050 1,708,000 1.0157 0.00%
2015-06-03 0 1.050 1.050 1.070 1.050 1.140 1,758,000 1,918,360 1.0912 1.050 1.050 1.070 1.050 1.140 1,758,000 1.0912 -5.41%
2015-06-02 0 1.110 1.090 1.110 1.040 1.170 1,372,000 1,477,640 1.0770 1.110 1.090 1.110 1.040 1.170 1,372,000 1.0770 -0.89%
2015-06-01 0 1.120 1.090 1.120 1.090 1.220 4,950,000 5,684,440 1.1484 1.120 1.090 1.120 1.090 1.220 4,950,000 1.1484 -1.75%
2015-05-29 0 1.140 1.120 1.140 1.080 1.160 4,092,000 4,584,400 1.1203 1.140 1.120 1.140 1.080 1.160 4,092,000 1.1203 3.64%
2015-05-28 0 1.100 1.090 1.100 1.030 1.140 9,930,000 10,865,780 1.0942 1.100 1.090 1.100 1.030 1.140 9,930,000 1.0942 8.91%
2015-05-27 0 1.010 1.000 1.020 0.830 1.020 10,158,000 9,536,460 0.9388 1.010 1.000 1.020 0.830 1.020 10,158,000 0.9388 14.77%
2015-05-26 0 0.880 0.860 0.880 0.850 0.890 1,208,000 1,049,280 0.8686 0.880 0.860 0.880 0.850 0.890 1,208,000 0.8686 2.33%
2015-05-22 0 0.860 0.840 0.860 0.820 0.870 1,082,000 912,080 0.8430 0.860 0.840 0.860 0.820 0.870 1,082,000 0.8430 1.18%
2015-05-21 0 0.850 0.830 0.850 0.820 0.850 1,624,000 1,334,420 0.8217 0.850 0.830 0.850 0.820 0.850 1,624,000 0.8217 -1.16%
2015-05-20 0 0.860 0.820 0.860 0.820 0.860 114,000 95,460 0.8374 0.860 0.820 0.860 0.820 0.860 114,000 0.8374 2.38%
2015-05-19 0 0.840 0.840 0.850 0.810 0.910 2,414,000 2,004,360 0.8303 0.840 0.840 0.850 0.810 0.910 2,414,000 0.8303 -3.45%
2015-05-18 0 0.870 0.870 0.890 0.870 0.910 174,000 152,680 0.8775 0.870 0.870 0.890 0.870 0.910 174,000 0.8775 -4.40%
2015-05-15 0 0.910 0.900 0.910 0.810 0.920 4,574,000 3,965,060 0.8669 0.910 0.900 0.910 0.810 0.920 4,574,000 0.8669 4.60%
2015-05-14 0 0.870 0.850 0.870 0.840 0.910 2,278,000 2,019,260 0.8864 0.870 0.850 0.870 0.840 0.910 2,278,000 0.8864 3.57%
2015-05-13 0 0.840 0.840 0.860 0.790 0.880 3,434,000 2,882,180 0.8393 0.840 0.840 0.860 0.790 0.880 3,434,000 0.8393 5.00%
2015-05-12 0 0.800 0.790 0.800 0.780 0.810 252,000 200,900 0.7972 0.800 0.790 0.800 0.780 0.810 252,000 0.7972 3.90%
2015-05-11 0 0.770 0.770 0.780 0.770 0.780 1,116,000 869,320 0.7790 0.770 0.770 0.780 0.770 0.780 1,116,000 0.7790 -1.28%
2015-05-08 0 0.780 0.770 0.790 0.780 0.800 102,000 79,680 0.7812 0.780 0.770 0.790 0.780 0.800 102,000 0.7812 2.63%
2015-05-07 0 0.760 0.760 0.780 0.760 0.810 868,000 677,160 0.7801 0.760 0.760 0.780 0.760 0.810 868,000 0.7801 -7.32%
2015-05-06 0 0.820 0.800 0.820 0.800 0.860 1,402,000 1,143,640 0.8157 0.820 0.800 0.820 0.800 0.860 1,402,000 0.8157 0.00%
2015-05-05 0 0.820 0.820 0.830 0.820 0.860 954,000 788,040 0.8260 0.820 0.820 0.830 0.820 0.860 954,000 0.8260 -4.65%
2015-05-04 0 0.860 0.840 0.860 0.830 0.860 578,000 491,040 0.8496 0.860 0.840 0.860 0.830 0.860 578,000 0.8496 1.18%
2015-04-30 0 0.850 0.850 0.860 0.840 0.860 832,000 707,280 0.8501 0.850 0.850 0.860 0.840 0.860 832,000 0.8501 0.00%
2015-04-29 0 0.850 0.830 0.850 0.820 0.850 322,000 266,060 0.8263 0.850 0.830 0.850 0.820 0.850 322,000 0.8263 2.41%
2015-04-28 0 0.830 0.820 0.830 0.810 0.850 2,308,000 1,910,440 0.8277 0.830 0.820 0.830 0.810 0.850 2,308,000 0.8277 -3.49%
2015-04-27 0 0.860 0.860 0.870 0.850 0.920 6,654,000 5,774,420 0.8678 0.860 0.860 0.870 0.850 0.920 6,654,000 0.8678 -1.15%
2015-04-24 0 0.870 0.850 0.870 0.850 0.880 1,848,000 1,586,380 0.8584 0.870 0.850 0.870 0.850 0.880 1,848,000 0.8584 2.35%
2015-04-23 0 0.850 0.850 0.860 0.840 0.880 1,634,000 1,392,580 0.8523 0.850 0.850 0.860 0.840 0.880 1,634,000 0.8523 -1.16%
2015-04-22 0 0.860 0.850 0.860 0.790 0.870 3,386,000 2,834,600 0.8372 0.860 0.850 0.860 0.790 0.870 3,386,000 0.8372 6.17%
2015-04-21 0 0.810 0.810 0.820 0.810 0.840 2,244,000 1,840,220 0.8201 0.810 0.810 0.820 0.810 0.840 2,244,000 0.8201 1.25%
2015-04-20 0 0.800 0.780 0.800 0.770 0.860 1,982,000 1,601,160 0.8079 0.800 0.780 0.800 0.770 0.860 1,982,000 0.8079 -5.88%
2015-04-17 0 0.850 0.840 0.850 0.830 0.900 2,198,000 1,893,620 0.8615 0.850 0.840 0.850 0.830 0.900 2,198,000 0.8615 0.00%
2015-04-16 0 0.850 0.840 0.860 0.760 0.880 8,190,000 6,796,060 0.8298 0.850 0.840 0.860 0.760 0.880 8,190,000 0.8298 8.97%
2015-04-15 0 0.780 0.760 0.780 0.730 0.780 3,538,000 2,687,800 0.7597 0.780 0.760 0.780 0.730 0.780 3,538,000 0.7597 4.00%
2015-04-14 0 0.750 0.730 0.750 0.730 0.820 2,116,000 1,649,160 0.7794 0.750 0.730 0.750 0.730 0.820 2,116,000 0.7794 -5.06%
2015-04-13 0 0.790 0.780 0.790 0.740 0.790 3,238,000 2,500,580 0.7723 0.790 0.780 0.790 0.740 0.790 3,238,000 0.7723 8.22%
2015-04-10 0 0.730 0.720 0.740 0.670 0.750 5,364,000 3,870,200 0.7215 0.730 0.720 0.740 0.670 0.750 5,364,000 0.7215 8.96%
2015-04-09 0 0.670 0.660 0.670 0.630 0.670 1,928,000 1,261,540 0.6543 0.670 0.660 0.670 0.630 0.670 1,928,000 0.6543 1.52%
2015-04-08 0 0.660 0.650 0.660 0.630 0.680 2,388,000 1,569,560 0.6573 0.660 0.650 0.660 0.630 0.680 2,388,000 0.6573 4.76%
2015-04-02 0 0.630 0.620 0.630 0.570 0.630 3,102,000 1,898,520 0.6120 0.630 0.620 0.630 0.570 0.630 3,102,000 0.6120 10.53%
2015-04-01 0 0.570 0.550 0.580 0.550 0.590 916,000 517,160 0.5646 0.570 0.550 0.580 0.550 0.590 916,000 0.5646 -1.72%
2015-03-31 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2015-03-30 0 0.580 0.560 0.580 0.560 0.580 336,000 190,720 0.5676 0.580 0.560 0.580 0.560 0.580 336,000 0.5676 5.45%
2015-03-27 0 0.550 0.550 0.560 0.530 0.550 1,286,000 697,740 0.5426 0.550 0.550 0.560 0.530 0.550 1,286,000 0.5426 -5.17%
2015-03-26 0 0.580 0.560 0.580 0.550 0.580 1,720,000 965,160 0.5611 0.580 0.560 0.580 0.550 0.580 1,720,000 0.5611 0.00%
2015-03-25 0 0.580 0.570 0.580 0.570 0.600 1,292,000 752,800 0.5827 0.580 0.570 0.580 0.570 0.600 1,292,000 0.5827 -3.33%
2015-03-24 0 0.600 0.570 0.600 0.570 0.610 652,000 376,520 0.5775 0.600 0.570 0.600 0.570 0.610 652,000 0.5775 1.69%
2015-03-23 0 0.590 0.580 0.600 0.580 0.610 1,062,000 629,580 0.5928 0.590 0.580 0.600 0.580 0.610 1,062,000 0.5928 1.72%
2015-03-20 0 0.580 0.560 0.580 0.550 0.590 1,242,000 705,580 0.5681 0.580 0.560 0.580 0.550 0.590 1,242,000 0.5681 1.75%
2015-03-19 0 0.570 0.550 0.570 0.550 0.570 424,000 238,000 0.5613 0.570 0.550 0.570 0.550 0.570 424,000 0.5613 1.79%
2015-03-18 0 0.560 0.540 0.560 0.530 0.560 196,000 105,520 0.5384 0.560 0.540 0.560 0.530 0.560 196,000 0.5384 3.70%
2015-03-17 0 0.540 0.540 0.550 0.540 0.580 1,314,000 728,580 0.5545 0.540 0.540 0.550 0.540 0.580 1,314,000 0.5545 -5.26%
2015-03-16 0 0.570 0.570 0.580 0.520 0.600 3,792,000 2,151,440 0.5674 0.570 0.570 0.580 0.520 0.600 3,792,000 0.5674 9.62%
2015-03-13 0 0.520 0.510 0.530 0.475 0.560 5,204,000 2,724,420 0.5235 0.520 0.510 0.530 0.475 0.560 5,204,000 0.5235 10.64%
2015-03-12 0 0.470 0.465 0.480 0.470 0.470 20,000 9,400 0.4700 0.470 0.465 0.480 0.470 0.470 20,000 0.4700 -1.05%
2015-03-11 0 0.475 0.465 0.475 0.470 0.485 422,000 200,560 0.4753 0.475 0.465 0.475 0.470 0.485 422,000 0.4753 2.15%
2015-03-10 0 0.465 0.465 0.470 0.465 0.465 18,000 8,370 0.4650 0.465 0.465 0.470 0.465 0.465 18,000 0.4650 0.00%
2015-03-09 0 0.465 0.455 0.465 0.450 0.470 778,000 353,310 0.4541 0.465 0.455 0.465 0.450 0.470 778,000 0.4541 1.09%
2015-03-06 0 0.460 0.465 0.470 0.460 0.480 534,000 249,310 0.4669 0.460 0.465 0.470 0.460 0.480 534,000 0.4669 -2.13%
2015-03-05 0 0.470 0.470 0.480 0.465 0.490 2,028,000 967,230 0.4769 0.470 0.470 0.480 0.465 0.490 2,028,000 0.4769 -5.05%
2015-03-04 0 0.495 0.490 0.495 0.480 0.520 1,652,000 816,630 0.4943 0.495 0.490 0.495 0.480 0.520 1,652,000 0.4943 -2.94%
2015-03-03 0 0.510 0.500 0.510 0.500 0.570 2,270,000 1,162,720 0.5122 0.510 0.500 0.510 0.500 0.570 2,270,000 0.5122 -7.27%
2015-03-02 0 0.550 0.540 0.550 0.540 0.600 3,718,000 2,063,400 0.5550 0.550 0.540 0.550 0.540 0.600 3,718,000 0.5550 -8.33%
2015-02-27 0 0.600 0.580 0.600 0.580 0.600 258,000 151,800 0.5884 0.600 0.580 0.600 0.580 0.600 258,000 0.5884 0.00%
2015-02-26 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2015-02-25 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2015-02-24 0 0.600 0.590 0.600 0.590 0.600 132,000 78,960 0.5982 0.600 0.590 0.600 0.590 0.600 132,000 0.5982 0.00%
2015-02-23 0 0.600 0.590 0.600 0.590 0.610 34,000 20,220 0.5947 0.600 0.590 0.600 0.590 0.610 34,000 0.5947 -1.64%
2015-02-18 0 0.610 0.580 0.610 0.580 0.620 10,000 5,940 0.5940 0.610 0.580 0.610 0.580 0.620 10,000 0.5940 3.39%
2015-02-17 0 0.590 0.580 0.590 0.580 0.620 458,000 272,940 0.5959 0.590 0.580 0.590 0.580 0.620 458,000 0.5959 0.00%
2015-02-16 0 0.590 0.580 0.590 0.580 0.600 228,000 133,960 0.5875 0.590 0.580 0.590 0.580 0.600 228,000 0.5875 1.72%
2015-02-13 0 0.580 0.580 0.590 0.580 0.630 258,000 152,620 0.5916 0.580 0.580 0.590 0.580 0.630 258,000 0.5916 -4.92%
2015-02-12 0 0.610 0.590 0.620 0.580 0.610 128,000 75,660 0.5911 0.610 0.590 0.620 0.580 0.610 128,000 0.5911 0.00%
2015-02-11 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2015-02-10 0 0.610 0.590 0.610 0.590 0.610 154,000 92,320 0.5995 0.610 0.590 0.610 0.590 0.610 154,000 0.5995 3.39%
2015-02-09 0 0.590 0.590 0.600 0.590 0.640 444,000 266,780 0.6009 0.590 0.590 0.600 0.590 0.640 444,000 0.6009 -4.84%
2015-02-06 0 0.620 0.600 0.620 0.600 0.620 348,000 209,160 0.6010 0.620 0.600 0.620 0.600 0.620 348,000 0.6010 0.00%
2015-02-05 0 0.620 0.610 0.630 0.620 0.630 378,000 235,060 0.6219 0.620 0.610 0.630 0.620 0.630 378,000 0.6219 -1.59%
2015-02-04 0 0.630 0.610 0.630 0.610 0.630 14,000 8,600 0.6143 0.630 0.610 0.630 0.610 0.630 14,000 0.6143 0.00%
2015-02-03 0 0.630 0.610 0.640 0.610 0.630 690,000 423,920 0.6144 0.630 0.610 0.640 0.610 0.630 690,000 0.6144 0.00%
2015-02-02 0 0.630 0.630 0.640 0.610 0.630 854,000 528,780 0.6192 0.630 0.630 0.640 0.610 0.630 854,000 0.6192 -3.08%
2015-01-30 0 0.650 0.630 0.650 0.630 0.650 148,000 94,200 0.6365 0.650 0.630 0.650 0.630 0.650 148,000 0.6365 -1.52%
2015-01-29 0 0.660 0.630 0.660 0.630 0.660 626,000 401,420 0.6412 0.660 0.630 0.660 0.630 0.660 626,000 0.6412 -1.49%
2015-01-28 0 0.670 0.650 0.670 0.650 0.670 224,000 145,660 0.6503 0.670 0.650 0.670 0.650 0.670 224,000 0.6503 1.52%
2015-01-27 0 0.660 0.650 0.660 0.650 0.680 928,000 613,780 0.6614 0.660 0.650 0.660 0.650 0.680 928,000 0.6614 0.00%
2015-01-26 0 0.660 0.650 0.660 0.660 0.660 116,000 76,560 0.6600 0.660 0.650 0.660 0.660 0.660 116,000 0.6600 -1.49%
2015-01-23 0 0.670 0.640 0.670 0.650 0.670 54,000 35,160 0.6511 0.670 0.640 0.670 0.650 0.670 54,000 0.6511 1.52%
2015-01-22 0 0.660 0.640 0.660 0.640 0.660 292,000 190,740 0.6532 0.660 0.640 0.660 0.640 0.660 292,000 0.6532 1.54%
2015-01-21 0 0.650 0.640 0.650 0.640 0.690 834,000 544,340 0.6527 0.650 0.640 0.650 0.640 0.690 834,000 0.6527 -2.99%
2015-01-20 0 0.670 0.640 0.670 0.650 0.680 152,000 99,140 0.6522 0.670 0.640 0.670 0.650 0.680 152,000 0.6522 3.08%
2015-01-19 0 0.650 0.630 0.650 0.630 0.670 468,000 301,020 0.6432 0.650 0.630 0.650 0.630 0.670 468,000 0.6432 -4.41%
2015-01-16 0 0.680 0.650 0.680 0.650 0.680 314,000 209,560 0.6674 0.680 0.650 0.680 0.650 0.680 314,000 0.6674 3.03%
2015-01-15 0 0.660 0.650 0.660 0.650 0.680 564,000 373,360 0.6620 0.660 0.650 0.660 0.650 0.680 564,000 0.6620 -4.35%
2015-01-14 0 0.690 0.670 0.690 0.660 0.700 1,878,000 1,277,300 0.6801 0.690 0.670 0.690 0.660 0.700 1,878,000 0.6801 4.55%
2015-01-13 0 0.660 0.660 0.670 0.630 0.680 1,600,000 1,054,640 0.6592 0.660 0.660 0.670 0.630 0.680 1,600,000 0.6592 3.13%
2015-01-12 0 0.640 0.630 0.640 0.630 0.650 888,000 565,640 0.6370 0.640 0.630 0.640 0.630 0.650 888,000 0.6370 1.59%
2015-01-09 0 0.630 0.610 0.630 0.610 0.630 512,000 315,180 0.6156 0.630 0.610 0.630 0.610 0.630 512,000 0.6156 0.00%
2015-01-08 0 0.630 0.620 0.630 0.610 0.630 894,000 555,160 0.6210 0.630 0.620 0.630 0.610 0.630 894,000 0.6210 3.28%
2015-01-07 0 0.610 0.610 0.630 0.610 0.630 246,000 153,620 0.6245 0.610 0.610 0.630 0.610 0.630 246,000 0.6245 -4.69%
2015-01-06 0 0.640 0.600 0.640 0.600 0.640 168,000 102,720 0.6114 0.640 0.600 0.640 0.600 0.640 168,000 0.6114 3.23%
2015-01-05 0 0.620 0.610 0.620 0.610 0.640 940,000 578,340 0.6153 0.620 0.610 0.620 0.610 0.640 940,000 0.6153 -1.59%
2015-01-02 0 0.630 0.610 0.630 0.610 0.630 172,000 105,460 0.6131 0.630 0.610 0.630 0.610 0.630 172,000 0.6131 0.00%
2014-12-31 0 0.630 0.610 0.640 0.610 0.650 354,000 222,460 0.6284 0.630 0.610 0.640 0.610 0.650 354,000 0.6284 0.00%
2014-12-30 0 0.630 0.610 0.630 0.600 0.630 642,000 396,600 0.6178 0.630 0.610 0.630 0.600 0.630 642,000 0.6178 3.28%
2014-12-29 0 0.610 0.610 0.620 0.600 0.640 666,000 407,860 0.6124 0.610 0.610 0.620 0.600 0.640 666,000 0.6124 -1.61%
2014-12-24 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2014-12-23 0 0.620 0.610 0.630 0.620 0.700 106,000 66,080 0.6234 0.620 0.610 0.630 0.620 0.700 106,000 0.6234 -3.12%
2014-12-22 0 0.640 0.610 0.640 0.630 0.640 166,000 105,460 0.6353 0.640 0.610 0.640 0.630 0.640 166,000 0.6353 1.59%
2014-12-19 0 0.630 0.620 0.630 0.600 0.650 320,000 194,900 0.6091 0.630 0.620 0.630 0.600 0.650 320,000 0.6091 0.00%
2014-12-18 0 0.630 0.630 0.640 0.630 0.650 250,000 159,400 0.6376 0.630 0.630 0.640 0.630 0.650 250,000 0.6376 -1.56%
2014-12-17 0 0.640 0.620 0.650 0.620 0.640 102,000 63,280 0.6204 0.640 0.620 0.650 0.620 0.640 102,000 0.6204 -1.54%
2014-12-16 0 0.650 0.620 0.650 0.620 0.660 444,000 280,560 0.6319 0.650 0.620 0.650 0.620 0.660 444,000 0.6319 1.56%
2014-12-15 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2014-12-12 0 0.650 0.620 0.650 0.630 0.650 386,000 247,560 0.6413 0.650 0.620 0.650 0.630 0.650 386,000 0.6413 3.17%
2014-12-11 0 0.630 0.630 0.650 0.620 0.640 306,000 191,520 0.6259 0.630 0.630 0.650 0.620 0.640 306,000 0.6259 -1.56%
2014-12-10 0 0.640 0.620 0.640 0.620 0.650 692,000 438,800 0.6341 0.640 0.620 0.640 0.620 0.650 692,000 0.6341 4.92%
2014-12-09 0 0.610 0.610 0.630 0.600 0.650 1,358,000 840,000 0.6186 0.610 0.610 0.630 0.600 0.650 1,358,000 0.6186 -3.17%
2014-12-08 0 0.630 0.630 0.640 0.630 0.670 642,000 412,820 0.6430 0.630 0.630 0.640 0.630 0.670 642,000 0.6430 -4.55%
2014-12-05 0 0.660 0.640 0.660 0.630 0.680 2,320,000 1,495,420 0.6446 0.660 0.640 0.660 0.630 0.680 2,320,000 0.6446 -1.49%
2014-12-04 0 0.670 0.660 0.670 0.650 0.680 1,158,000 769,720 0.6647 0.670 0.660 0.670 0.650 0.680 1,158,000 0.6647 0.00%
2014-12-03 0 0.670 0.660 0.670 0.660 0.720 2,008,000 1,365,360 0.6800 0.670 0.660 0.670 0.660 0.720 2,008,000 0.6800 -5.63%
2014-12-02 0 0.710 0.700 0.710 0.700 0.730 986,000 697,320 0.7072 0.710 0.700 0.710 0.700 0.730 986,000 0.7072 2.90%
2014-12-01 0 0.690 0.680 0.700 0.690 0.730 1,766,000 1,242,040 0.7033 0.690 0.680 0.700 0.690 0.730 1,766,000 0.7033 -6.76%
2014-11-28 0 0.740 0.730 0.740 0.700 0.790 9,116,000 6,846,060 0.7510 0.740 0.730 0.740 0.700 0.790 9,116,000 0.7510 5.71%
2014-11-27 0 0.700 0.690 0.700 0.680 0.700 794,000 543,860 0.6850 0.700 0.690 0.700 0.680 0.700 794,000 0.6850 0.00%
2014-11-26 0 0.700 0.690 0.700 0.670 0.710 3,002,000 2,090,400 0.6963 0.700 0.690 0.700 0.670 0.710 3,002,000 0.6963 4.48%
2014-11-25 0 0.670 0.670 0.680 0.660 0.680 1,162,000 774,800 0.6668 0.670 0.670 0.680 0.660 0.680 1,162,000 0.6668 -1.47%
2014-11-24 0 0.680 0.660 0.690 0.660 0.690 844,000 567,400 0.6723 0.680 0.660 0.690 0.660 0.690 844,000 0.6723 3.03%
2014-11-21 0 0.660 0.650 0.660 0.650 0.670 626,000 413,160 0.6600 0.660 0.650 0.660 0.650 0.670 626,000 0.6600 -2.94%
2014-11-20 0 0.680 0.660 0.680 0.670 0.680 342,000 231,760 0.6777 0.680 0.660 0.680 0.670 0.680 342,000 0.6777 0.00%
2014-11-19 0 0.680 0.660 0.680 0.670 0.680 760,000 516,300 0.6793 0.680 0.660 0.680 0.670 0.680 760,000 0.6793 3.03%
2014-11-18 0 0.660 0.640 0.660 0.630 0.670 1,290,000 833,640 0.6462 0.660 0.640 0.660 0.630 0.670 1,290,000 0.6462 -1.49%
2014-11-17 0 0.670 0.660 0.680 0.660 0.680 678,000 453,980 0.6696 0.670 0.660 0.680 0.660 0.680 678,000 0.6696 -1.47%
2014-11-14 0 0.680 0.670 0.690 0.670 0.690 402,000 273,580 0.6805 0.680 0.670 0.690 0.670 0.690 402,000 0.6805 1.49%
2014-11-13 0 0.670 0.670 0.680 0.670 0.690 2,198,000 1,478,160 0.6725 0.670 0.670 0.680 0.670 0.690 2,198,000 0.6725 0.00%
2014-11-12 0 0.670 0.670 0.680 0.670 0.700 1,314,000 888,760 0.6764 0.670 0.670 0.680 0.670 0.700 1,314,000 0.6764 -1.47%
2014-11-11 0 0.680 0.670 0.680 0.670 0.700 2,596,000 1,775,260 0.6838 0.680 0.670 0.680 0.670 0.700 2,596,000 0.6838 0.00%
2014-11-10 0 0.680 0.680 0.690 0.670 0.720 2,252,000 1,536,600 0.6823 0.680 0.680 0.690 0.670 0.720 2,252,000 0.6823 -1.45%
2014-11-07 0 0.690 0.680 0.690 0.660 0.720 2,114,000 1,486,420 0.7031 0.690 0.680 0.690 0.660 0.720 2,114,000 0.7031 -1.43%
2014-11-06 0 0.700 0.700 0.710 0.680 0.700 652,000 450,780 0.6914 0.700 0.700 0.710 0.680 0.700 652,000 0.6914 2.94%
2014-11-05 0 0.680 0.670 0.680 0.670 0.710 2,556,000 1,748,940 0.6842 0.680 0.670 0.680 0.670 0.710 2,556,000 0.6842 -1.45%
2014-11-04 0 0.690 0.690 0.700 0.670 0.710 1,858,000 1,276,640 0.6871 0.690 0.690 0.700 0.670 0.710 1,858,000 0.6871 0.00%
2014-11-03 0 0.690 0.690 0.710 0.690 0.710 414,000 290,200 0.7010 0.690 0.690 0.710 0.690 0.710 414,000 0.7010 -1.43%
2014-10-31 0 0.700 0.700 0.720 0.690 0.720 1,342,000 943,700 0.7032 0.700 0.700 0.720 0.690 0.720 1,342,000 0.7032 0.00%
2014-10-30 0 0.700 0.700 0.710 0.700 0.730 348,000 247,140 0.7102 0.700 0.700 0.710 0.700 0.730 348,000 0.7102 -1.41%
2014-10-29 0 0.710 0.700 0.720 0.710 0.750 958,000 698,320 0.7289 0.710 0.700 0.720 0.710 0.750 958,000 0.7289 -2.74%
2014-10-28 0 0.730 0.720 0.730 0.720 0.750 2,232,000 1,646,760 0.7378 0.730 0.720 0.730 0.720 0.750 2,232,000 0.7378 0.00%
2014-10-27 0 0.730 0.710 0.730 0.680 0.780 5,414,000 3,978,480 0.7349 0.730 0.710 0.730 0.680 0.780 5,414,000 0.7349 2.82%
2014-10-24 0 0.710 0.700 0.710 0.680 0.720 1,872,000 1,303,980 0.6966 0.710 0.700 0.710 0.680 0.720 1,872,000 0.6966 2.90%
2014-10-23 0 0.690 0.680 0.700 0.660 0.700 3,566,000 2,444,000 0.6854 0.690 0.680 0.700 0.660 0.700 3,566,000 0.6854 -2.82%
2014-10-22 0 0.710 0.710 0.720 0.710 0.740 1,282,000 932,280 0.7272 0.710 0.710 0.720 0.710 0.740 1,282,000 0.7272 -2.74%
2014-10-21 0 0.730 0.720 0.730 0.700 0.740 2,414,000 1,771,040 0.7337 0.730 0.720 0.730 0.700 0.740 2,414,000 0.7337 0.00%
2014-10-20 0 0.730 0.700 0.730 0.690 0.730 1,568,000 1,102,900 0.7034 0.730 0.700 0.730 0.690 0.730 1,568,000 0.7034 0.00%
2014-10-17 0 0.730 0.720 0.740 0.700 0.760 4,290,000 3,093,660 0.7211 0.730 0.720 0.740 0.700 0.760 4,290,000 0.7211 -1.35%
2014-10-16 0 0.740 0.730 0.750 0.720 0.790 2,242,000 1,697,920 0.7573 0.740 0.730 0.750 0.720 0.790 2,242,000 0.7573 -3.90%
2014-10-15 0 0.770 0.750 0.770 0.720 0.780 4,356,000 3,293,940 0.7562 0.770 0.750 0.770 0.720 0.780 4,356,000 0.7562 1.32%
2014-10-14 0 0.760 0.750 0.760 0.740 0.820 7,188,000 5,612,600 0.7808 0.760 0.750 0.760 0.740 0.820 7,188,000 0.7808 -3.80%
2014-10-13 0 0.790 0.780 0.790 0.740 0.800 3,560,000 2,713,980 0.7624 0.790 0.780 0.790 0.740 0.800 3,560,000 0.7624 0.00%
2014-10-10 0 0.790 0.780 0.790 0.700 0.850 15,010,000 12,130,580 0.8082 0.790 0.780 0.790 0.700 0.850 15,010,000 0.8082 6.76%
2014-10-09 0 0.740 0.730 0.740 0.720 0.750 3,144,000 2,303,620 0.7327 0.740 0.730 0.740 0.720 0.750 3,144,000 0.7327 -2.63%
2014-10-08 0 0.760 0.760 0.770 0.630 0.770 16,292,000 11,850,520 0.7274 0.760 0.760 0.770 0.630 0.770 16,292,000 0.7274 16.92%
2014-10-07 0 0.650 0.650 0.660 0.620 0.710 6,166,000 4,141,240 0.6716 0.650 0.650 0.660 0.620 0.710 6,166,000 0.6716 6.56%
2014-10-06 0 0.610 0.610 0.630 0.610 0.640 1,590,000 993,620 0.6249 0.610 0.610 0.630 0.610 0.640 1,590,000 0.6249 0.00%
2014-10-03 0 0.610 0.610 0.620 0.590 0.620 958,000 574,280 0.5995 0.610 0.610 0.620 0.590 0.620 958,000 0.5995 -1.61%
2014-09-30 0 0.620 0.610 0.620 0.590 0.620 1,752,000 1,055,280 0.6023 0.620 0.610 0.620 0.590 0.620 1,752,000 0.6023 -1.59%
2014-09-29 0 0.630 0.610 0.630 0.580 0.670 5,880,000 3,574,140 0.6078 0.630 0.610 0.630 0.580 0.670 5,880,000 0.6078 -4.55%
2014-09-26 0 0.660 0.660 0.670 0.640 0.700 5,028,000 3,300,440 0.6564 0.660 0.660 0.670 0.640 0.700 5,028,000 0.6564 -2.94%
2014-09-25 0 0.680 0.680 0.700 0.660 0.760 5,978,000 4,165,080 0.6967 0.680 0.680 0.700 0.660 0.760 5,978,000 0.6967 -6.85%
2014-09-24 0 0.730 0.740 0.750 0.710 0.780 14,626,000 10,800,800 0.7385 0.730 0.740 0.750 0.710 0.780 14,626,000 0.7385 -6.41%
2014-09-23 0 0.780 0.780 0.790 0.570 0.800 51,116,000 35,866,960 0.7017 0.780 0.780 0.790 0.570 0.800 51,116,000 0.7017 39.29%
2014-09-22 0 0.560 0.550 0.560 0.540 0.600 6,316,000 3,589,860 0.5684 0.560 0.550 0.560 0.540 0.600 6,316,000 0.5684 -8.20%
2014-09-19 0 0.610 0.600 0.610 0.580 0.610 996,000 586,960 0.5893 0.610 0.600 0.610 0.580 0.610 996,000 0.5893 1.67%
2014-09-18 0 0.600 0.580 0.600 0.580 0.610 1,066,000 632,440 0.5933 0.600 0.580 0.600 0.580 0.610 1,066,000 0.5933 1.69%
2014-09-17 0 0.590 0.590 0.600 0.580 0.640 1,472,000 884,000 0.6005 0.590 0.590 0.600 0.580 0.640 1,472,000 0.6005 0.00%
2014-09-16 0 0.590 0.590 0.600 0.580 0.630 1,530,000 910,660 0.5952 0.590 0.590 0.600 0.580 0.630 1,530,000 0.5952 -6.35%
2014-09-15 0 0.630 0.630 0.640 0.630 0.640 170,000 108,500 0.6382 0.630 0.630 0.640 0.630 0.640 170,000 0.6382 -1.56%
2014-09-12 0 0.640 0.640 0.650 0.630 0.660 1,514,000 981,520 0.6483 0.640 0.640 0.650 0.630 0.660 1,514,000 0.6483 -1.54%
2014-09-11 0 0.650 0.650 0.660 0.620 0.680 4,008,000 2,628,840 0.6559 0.650 0.650 0.660 0.620 0.680 4,008,000 0.6559 4.84%
2014-09-10 0 0.620 0.610 0.620 0.600 0.620 956,000 585,040 0.6120 0.620 0.610 0.620 0.600 0.620 956,000 0.6120 0.00%
2014-09-08 0 0.620 0.610 0.620 0.600 0.630 654,000 396,920 0.6069 0.620 0.610 0.620 0.600 0.630 654,000 0.6069 -1.59%
2014-09-05 0 0.630 0.620 0.630 0.610 0.680 4,084,000 2,599,020 0.6364 0.630 0.620 0.630 0.610 0.680 4,084,000 0.6364 -5.97%
2014-09-04 0 0.670 0.660 0.670 0.570 0.690 8,498,000 5,499,400 0.6471 0.670 0.660 0.670 0.570 0.690 8,498,000 0.6471 15.52%
2014-09-03 0 0.580 0.580 0.590 0.560 0.590 2,488,000 1,427,360 0.5737 0.580 0.580 0.590 0.560 0.590 2,488,000 0.5737 -1.69%
2014-09-02 0 0.590 0.590 0.600 0.580 0.610 1,270,000 747,120 0.5883 0.590 0.590 0.600 0.580 0.610 1,270,000 0.5883 -1.67%
2014-09-01 0 0.600 0.590 0.600 0.580 0.610 658,000 392,940 0.5972 0.600 0.590 0.600 0.580 0.610 658,000 0.5972 1.69%
2014-08-29 0 0.590 0.590 0.600 0.580 0.650 3,718,000 2,296,320 0.6176 0.590 0.590 0.600 0.580 0.650 3,718,000 0.6176 0.00%
2014-08-28 0 0.590 0.590 0.600 0.570 0.600 1,818,000 1,063,300 0.5849 0.590 0.590 0.600 0.570 0.600 1,818,000 0.5849 -1.67%
2014-08-27 0 0.600 0.580 0.600 0.560 0.610 1,504,000 875,200 0.5819 0.600 0.580 0.600 0.560 0.610 1,504,000 0.5819 3.45%
2014-08-26 0 0.580 0.570 0.580 0.560 0.580 636,000 363,240 0.5711 0.580 0.570 0.580 0.560 0.580 636,000 0.5711 -3.33%
2014-08-25 0 0.600 0.590 0.600 0.560 0.620 1,282,000 768,000 0.5991 0.600 0.590 0.600 0.560 0.620 1,282,000 0.5991 3.45%
2014-08-22 0 0.580 0.570 0.590 0.560 0.600 1,358,000 786,740 0.5793 0.580 0.570 0.590 0.560 0.600 1,358,000 0.5793 -1.69%
2014-08-21 0 0.590 0.590 0.610 0.580 0.610 2,654,000 1,586,940 0.5979 0.590 0.590 0.610 0.580 0.610 2,654,000 0.5979 -4.84%
2014-08-20 0 0.620 0.610 0.620 0.560 0.660 10,368,000 6,498,540 0.6268 0.620 0.610 0.620 0.560 0.660 10,368,000 0.6268 8.77%
2014-08-19 0 0.570 0.560 0.580 0.550 0.590 2,460,000 1,385,180 0.5631 0.570 0.560 0.580 0.550 0.590 2,460,000 0.5631 -1.72%
2014-08-18 0 0.580 0.570 0.580 0.560 0.620 6,534,000 3,856,720 0.5903 0.580 0.570 0.580 0.560 0.620 6,534,000 0.5903 -7.94%
2014-08-15 0 0.630 0.620 0.630 0.610 0.660 2,696,000 1,706,960 0.6331 0.630 0.620 0.630 0.610 0.660 2,696,000 0.6331 0.00%
2014-08-14 0 0.630 0.630 0.640 0.620 0.710 6,626,000 4,326,240 0.6529 0.630 0.630 0.640 0.620 0.710 6,626,000 0.6529 -3.08%
2014-08-13 0 0.650 0.640 0.650 0.600 0.650 6,268,000 3,930,160 0.6270 0.650 0.640 0.650 0.600 0.650 6,268,000 0.6270 0.00%
2014-08-12 0 0.650 0.640 0.650 0.630 0.750 16,576,000 11,363,560 0.6855 0.650 0.640 0.650 0.630 0.750 16,576,000 0.6855 -13.33%
2014-08-11 0 0.750 0.740 0.750 0.750 0.790 3,506,000 2,663,280 0.7596 0.750 0.740 0.750 0.750 0.790 3,506,000 0.7596 -1.32%
2014-08-08 0 0.760 0.750 0.760 0.750 0.800 5,284,000 4,071,180 0.7705 0.760 0.750 0.760 0.750 0.800 5,284,000 0.7705 -2.56%
2014-08-07 0 0.780 0.770 0.780 0.760 0.830 5,206,000 4,074,780 0.7827 0.780 0.770 0.780 0.760 0.830 5,206,000 0.7827 -6.02%
2014-08-06 0 0.830 0.810 0.830 0.810 0.880 10,922,000 9,218,240 0.8440 0.830 0.810 0.830 0.810 0.880 10,922,000 0.8440 3.75%
2014-08-05 0 0.800 0.800 0.810 0.770 0.840 6,718,000 5,454,520 0.8119 0.800 0.800 0.810 0.770 0.840 6,718,000 0.8119 0.00%
2014-08-04 0 0.800 0.790 0.800 0.720 0.810 6,664,000 5,232,380 0.7852 0.800 0.790 0.800 0.720 0.810 6,664,000 0.7852 -3.61%
2014-08-01 0 0.830 0.830 0.840 0.730 0.930 21,738,000 18,829,620 0.8662 0.830 0.830 0.840 0.730 0.930 21,738,000 0.8662 7.79%
2014-07-31 0 0.770 0.770 0.780 0.720 0.810 12,308,000 9,413,500 0.7648 0.770 0.770 0.780 0.720 0.810 12,308,000 0.7648 2.67%
2014-07-30 0 0.750 0.740 0.750 0.700 1.000 101,018,000 88,494,920 0.8760 0.750 0.740 0.750 0.700 1.000 101,018,000 0.8760 -1.32%
2014-07-29 0 0.760 0.760 0.770 0.405 0.790 33,610,000 21,703,650 0.6457 0.760 0.760 0.770 0.405 0.790 33,610,000 0.6457 76.74%
2014-07-28 0 0.430 0.420 0.440 0.390 0.470 1,812,000 773,270 0.4267 0.430 0.420 0.440 0.390 0.470 1,812,000 0.4267 7.50%
2014-07-25 0 0.400 0.400 0.405 0.390 0.400 202,000 80,540 0.3987 0.400 0.400 0.405 0.390 0.400 202,000 0.3987 2.56%
2014-07-24 0 0.390 0.380 0.390 0.380 0.390 4,000 1,540 0.3850 0.390 0.380 0.390 0.380 0.390 4,000 0.3850 0.00%
2014-07-23 0 0.390 0.370 0.390 0.360 0.390 314,000 115,130 0.3667 0.390 0.370 0.390 0.360 0.390 314,000 0.3667 0.00%
2014-07-22 0 0.390 0.390 0.395 0.390 0.395 142,000 55,880 0.3935 0.390 0.390 0.395 0.390 0.395 142,000 0.3935 2.63%
2014-07-21 0 0.380 0.370 0.395 0.380 0.400 60,000 23,000 0.3833 0.380 0.370 0.395 0.380 0.400 60,000 0.3833 0.00%
2014-07-18 0 0.380 0.370 0.390 0.370 0.385 422,000 157,990 0.3744 0.380 0.370 0.390 0.370 0.385 422,000 0.3744 4.11%
2014-07-17 0 0.365 0.365 0.420 0.365 0.365 2,000 730 0.3650 0.365 0.365 0.420 0.365 0.365 2,000 0.3650 0.00%
2014-07-16 0 0.365 0.365 0.385 0.365 0.365 224,000 81,760 0.3650 0.365 0.365 0.385 0.365 0.365 224,000 0.3650 -5.19%
2014-07-15 0 0.385 0.360 0.410 - - 0 0 - 0.385 0.360 0.410 - - 0 - 0.00%
2014-07-14 0 0.385 0.365 0.385 0.390 0.390 2,000 780 0.3900 0.385 0.365 0.385 0.390 0.390 2,000 0.3900 1.32%
2014-07-11 0 0.380 0.365 0.390 0.380 0.380 10,000 3,800 0.3800 0.380 0.365 0.390 0.380 0.380 10,000 0.3800 -2.56%
2014-07-10 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2014-07-09 0 0.390 0.365 0.390 0.380 0.390 200,000 77,970 0.3899 0.390 0.365 0.390 0.380 0.390 200,000 0.3899 9.86%
2014-07-08 0 0.355 0.355 0.380 0.355 0.355 94,000 33,370 0.3550 0.355 0.355 0.380 0.355 0.355 94,000 0.3550 -2.74%
2014-07-07 0 0.365 0.365 0.380 0.355 0.360 52,000 18,510 0.3560 0.365 0.365 0.380 0.355 0.360 52,000 0.3560 -3.95%
2014-07-04 0 0.380 0.360 0.380 0.390 0.390 2,000 780 0.3900 0.380 0.360 0.380 0.390 0.390 2,000 0.3900 -2.56%
2014-07-03 0 0.390 0.365 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.365 0.390 0.390 0.390 2,000 0.3900 0.00%
2014-07-02 0 0.390 0.360 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.360 0.390 0.390 0.390 2,000 0.3900 0.00%
2014-06-30 0 0.390 0.360 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.360 0.390 0.390 0.390 2,000 0.3900 1.30%
2014-06-27 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2014-06-26 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2014-06-25 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -1.28%
2014-06-24 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2014-06-23 0 0.390 0.360 0.410 0.380 0.390 190,000 73,590 0.3873 0.390 0.360 0.410 0.380 0.390 190,000 0.3873 4.00%
2014-06-20 0 0.375 0.355 0.380 0.375 0.375 120,000 45,000 0.3750 0.375 0.355 0.380 0.375 0.375 120,000 0.3750 4.17%
2014-06-19 0 0.360 0.355 0.365 - - 16,000 5,680 0.3550 0.360 0.355 0.365 - - 16,000 0.3550 0.00%
2014-06-18 0 0.360 0.350 0.375 0.360 0.360 20,000 7,200 0.3600 0.360 0.350 0.375 0.360 0.360 20,000 0.3600 -5.26%
2014-06-17 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2014-06-16 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2014-06-13 0 0.380 0.355 0.380 0.350 0.390 982,000 365,680 0.3724 0.380 0.355 0.380 0.350 0.390 982,000 0.3724 8.57%
2014-06-12 0 0.350 0.350 0.365 0.350 0.350 200,000 70,000 0.3500 0.350 0.350 0.365 0.350 0.350 200,000 0.3500 0.00%
2014-06-11 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2014-06-10 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2014-06-09 0 0.350 0.345 0.350 0.340 0.350 40,000 13,800 0.3450 0.350 0.345 0.350 0.340 0.350 40,000 0.3450 0.00%
2014-06-06 0 0.350 0.340 0.360 0.350 0.350 14,000 4,900 0.3500 0.350 0.340 0.360 0.350 0.350 14,000 0.3500 0.00%
2014-06-05 0 0.350 0.340 0.350 0.350 0.350 16,000 5,600 0.3500 0.350 0.340 0.350 0.350 0.350 16,000 0.3500 0.00%
2014-06-04 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2014-06-03 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2014-05-30 0 0.350 0.340 0.350 0.350 0.350 204,000 71,400 0.3500 0.350 0.340 0.350 0.350 0.350 204,000 0.3500 0.00%
2014-05-29 0 0.350 0.330 0.350 - - 104,000 36,400 0.3500 0.350 0.330 0.350 - - 104,000 0.3500 0.00%
2014-05-28 0 0.350 0.340 0.350 0.340 0.350 344,000 118,960 0.3458 0.350 0.340 0.350 0.340 0.350 344,000 0.3458 2.94%
2014-05-27 0 0.340 0.335 0.340 0.340 0.340 144,000 48,960 0.3400 0.340 0.335 0.340 0.340 0.340 144,000 0.3400 0.00%
2014-05-26 0 0.340 0.330 0.345 0.340 0.340 20,000 6,800 0.3400 0.340 0.330 0.345 0.340 0.340 20,000 0.3400 3.03%
2014-05-23 0 0.330 0.325 0.335 0.320 0.350 322,000 105,670 0.3282 0.330 0.325 0.335 0.320 0.350 322,000 0.3282 -5.71%
2014-05-22 0 0.350 0.345 0.350 0.345 0.350 104,000 36,070 0.3468 0.350 0.345 0.350 0.345 0.350 104,000 0.3468 2.94%
2014-05-21 0 0.340 0.330 0.345 0.340 0.340 90,000 30,600 0.3400 0.340 0.330 0.345 0.340 0.340 90,000 0.3400 3.03%
2014-05-20 0 0.330 0.330 0.345 0.330 0.340 250,000 83,020 0.3321 0.330 0.330 0.345 0.330 0.340 250,000 0.3321 -2.94%
2014-05-19 0 0.340 0.340 0.355 0.330 0.345 496,000 167,620 0.3379 0.340 0.340 0.355 0.330 0.345 496,000 0.3379 -2.86%
2014-05-16 0 0.350 0.340 0.360 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2014-05-15 0 0.350 0.350 0.355 0.345 0.345 30,000 10,350 0.3450 0.350 0.350 0.355 0.345 0.345 30,000 0.3450 -2.78%
2014-05-14 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2014-05-13 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2014-05-12 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2014-05-09 0 0.360 0.350 0.365 0.360 0.360 16,000 5,760 0.3600 0.360 0.350 0.365 0.360 0.360 16,000 0.3600 -2.70%
2014-05-08 0 0.370 0.345 0.370 0.350 0.375 26,000 9,200 0.3538 0.370 0.345 0.370 0.350 0.375 26,000 0.3538 2.78%
2014-05-07 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2014-05-05 0 0.360 0.350 0.360 0.360 0.365 122,000 43,930 0.3601 0.360 0.350 0.360 0.360 0.365 122,000 0.3601 1.41%
2014-05-02 0 0.355 0.340 0.375 - - 0 0 - 0.355 0.340 0.375 - - 0 - 0.00%
2014-04-30 0 0.355 0.355 0.380 0.355 0.355 24,000 8,520 0.3550 0.355 0.355 0.380 0.355 0.355 24,000 0.3550 -4.05%
2014-04-29 0 0.370 0.355 0.370 0.350 0.370 200,000 71,650 0.3583 0.370 0.355 0.370 0.350 0.370 200,000 0.3583 -2.63%
2014-04-28 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2014-04-25 0 0.380 0.365 0.380 0.375 0.380 52,000 19,660 0.3781 0.380 0.365 0.380 0.375 0.380 52,000 0.3781 1.33%
2014-04-24 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 0.00%
2014-04-23 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 0.00%
2014-04-22 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - -1.32%
2014-04-17 0 0.380 0.360 0.380 0.380 0.380 8,000 3,040 0.3800 0.380 0.360 0.380 0.380 0.380 8,000 0.3800 0.00%
2014-04-16 0 0.380 0.350 0.385 0.380 0.380 2,000 760 0.3800 0.380 0.350 0.385 0.380 0.380 2,000 0.3800 5.56%
2014-04-15 0 0.360 0.350 0.370 0.350 0.360 202,000 72,700 0.3599 0.360 0.350 0.370 0.350 0.360 202,000 0.3599 -2.70%
2014-04-14 0 0.370 0.370 0.380 0.370 0.380 276,000 102,720 0.3722 0.370 0.370 0.380 0.370 0.380 276,000 0.3722 -2.63%
2014-04-11 0 0.380 0.370 0.380 0.380 0.380 736,000 279,680 0.3800 0.380 0.370 0.380 0.380 0.380 736,000 0.3800 2.70%
2014-04-10 0 0.370 0.350 0.375 0.355 0.375 610,000 219,680 0.3601 0.370 0.350 0.375 0.355 0.375 610,000 0.3601 2.78%
2014-04-09 0 0.360 0.350 0.360 0.360 0.360 4,000 1,440 0.3600 0.360 0.350 0.360 0.360 0.360 4,000 0.3600 -1.37%
2014-04-08 0 0.365 0.350 0.370 0.350 0.365 122,000 43,480 0.3564 0.365 0.350 0.370 0.350 0.365 122,000 0.3564 2.82%
2014-04-07 0 0.355 0.345 0.370 0.355 0.360 176,000 63,280 0.3595 0.355 0.345 0.370 0.355 0.360 176,000 0.3595 -1.39%
2014-04-04 0 0.360 0.345 0.365 0.355 0.365 70,000 25,240 0.3606 0.360 0.345 0.365 0.355 0.365 70,000 0.3606 0.00%
2014-04-03 0 0.360 0.340 0.360 0.360 0.360 100,000 36,000 0.3600 0.360 0.340 0.360 0.360 0.360 100,000 0.3600 5.88%
2014-04-02 0 0.340 0.340 0.350 0.340 0.350 220,000 76,350 0.3470 0.340 0.340 0.350 0.340 0.350 220,000 0.3470 -1.45%
2014-04-01 0 0.345 0.340 0.360 0.330 0.345 590,000 199,710 0.3385 0.345 0.340 0.360 0.330 0.345 590,000 0.3385 1.47%
2014-03-31 0 0.340 0.335 0.350 0.330 0.375 936,000 323,660 0.3458 0.340 0.335 0.350 0.330 0.375 936,000 0.3458 -9.33%
2014-03-28 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2014-03-27 0 0.375 0.365 0.375 0.375 0.395 626,000 234,790 0.3751 0.375 0.365 0.375 0.375 0.395 626,000 0.3751 -3.85%
2014-03-26 0 0.390 0.375 0.390 0.380 0.390 202,000 77,280 0.3826 0.390 0.375 0.390 0.380 0.390 202,000 0.3826 -1.27%
2014-03-25 0 0.395 0.370 0.395 0.370 0.395 80,000 29,850 0.3731 0.395 0.370 0.395 0.370 0.395 80,000 0.3731 6.76%
2014-03-24 0 0.370 0.365 0.390 0.370 0.375 140,000 52,250 0.3732 0.370 0.365 0.390 0.370 0.375 140,000 0.3732 -5.13%
2014-03-21 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2014-03-20 0 0.390 0.370 0.390 0.370 0.390 12,000 4,480 0.3733 0.390 0.370 0.390 0.370 0.390 12,000 0.3733 5.41%
2014-03-19 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2014-03-18 0 0.370 0.370 0.385 0.360 0.370 24,000 8,720 0.3633 0.370 0.370 0.385 0.360 0.370 24,000 0.3633 -2.63%
2014-03-17 0 0.380 0.365 0.380 0.380 0.380 30,000 11,400 0.3800 0.380 0.365 0.380 0.380 0.380 30,000 0.3800 0.00%
2014-03-14 0 0.380 0.360 0.390 0.360 0.380 112,000 41,970 0.3747 0.380 0.360 0.390 0.360 0.380 112,000 0.3747 0.00%
2014-03-13 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - -1.30%
2014-03-12 0 0.385 0.370 0.385 0.370 0.385 108,000 40,780 0.3776 0.385 0.370 0.385 0.370 0.385 108,000 0.3776 4.05%
2014-03-11 0 0.370 0.370 0.375 0.370 0.370 1,000,000 370,000 0.3700 0.370 0.370 0.375 0.370 0.370 1,000,000 0.3700 0.00%
2014-03-10 0 0.370 0.370 0.385 0.370 0.380 86,000 32,660 0.3798 0.370 0.370 0.385 0.370 0.380 86,000 0.3798 -5.13%
2014-03-07 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - -1.27%
2014-03-06 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2014-03-05 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2014-03-04 0 0.395 0.370 0.395 0.395 0.395 21,000 8,250 0.3929 0.395 0.370 0.395 0.395 0.395 21,000 0.3929 0.00%
2014-03-03 0 0.395 0.385 0.395 0.395 0.395 26,000 10,270 0.3950 0.395 0.385 0.395 0.395 0.395 26,000 0.3950 0.00%
2014-02-28 0 0.395 0.385 0.400 0.380 0.410 80,000 30,730 0.3841 0.395 0.385 0.400 0.380 0.410 80,000 0.3841 0.00%
2014-02-27 0 0.395 0.375 0.395 0.380 0.400 424,000 161,160 0.3801 0.395 0.375 0.395 0.380 0.400 424,000 0.3801 6.76%
2014-02-26 0 0.370 0.370 0.385 0.370 0.385 338,000 126,120 0.3731 0.370 0.370 0.385 0.370 0.385 338,000 0.3731 -7.50%
2014-02-25 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2014-02-24 0 0.400 0.385 0.415 - - 0 0 - 0.400 0.385 0.415 - - 0 - 0.00%
2014-02-21 0 0.400 0.395 0.410 0.390 0.420 290,000 118,950 0.4102 0.400 0.395 0.410 0.390 0.420 290,000 0.4102 -2.44%
2014-02-20 0 0.410 0.390 0.415 0.395 0.410 204,000 81,360 0.3988 0.410 0.390 0.415 0.395 0.410 204,000 0.3988 7.89%
2014-02-19 0 0.380 0.370 0.380 0.380 0.380 130,000 49,400 0.3800 0.380 0.370 0.380 0.380 0.380 130,000 0.3800 0.00%
2014-02-18 0 0.380 0.370 0.395 0.380 0.380 38,000 14,440 0.3800 0.380 0.370 0.395 0.380 0.380 38,000 0.3800 0.00%
2014-02-17 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2014-02-14 0 0.380 0.375 0.395 0.380 0.380 12,000 4,560 0.3800 0.380 0.375 0.395 0.380 0.380 12,000 0.3800 -2.56%
2014-02-13 0 0.390 0.370 0.390 0.385 0.395 180,000 70,560 0.3920 0.390 0.370 0.390 0.385 0.395 180,000 0.3920 -2.50%
2014-02-12 0 0.400 0.375 0.405 - - 0 0 - 0.400 0.375 0.405 - - 0 - 0.00%
2014-02-11 0 0.400 0.375 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.375 0.400 0.400 0.400 2,000 0.4000 3.90%
2014-02-10 0 0.385 0.385 0.410 0.360 0.385 240,000 89,980 0.3749 0.385 0.385 0.410 0.360 0.385 240,000 0.3749 0.00%
2014-02-07 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2014-02-06 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2014-02-05 0 0.385 0.365 0.400 0.380 0.400 38,000 14,550 0.3829 0.385 0.365 0.400 0.380 0.400 38,000 0.3829 1.32%
2014-02-04 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2014-01-30 0 0.380 0.380 0.390 0.380 0.380 50,000 19,000 0.3800 0.380 0.380 0.390 0.380 0.380 50,000 0.3800 -2.56%
2014-01-29 0 0.390 0.370 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.370 0.390 0.390 0.390 2,000 0.3900 5.41%
2014-01-28 0 0.370 0.360 0.400 - - 0 0 - 0.370 0.360 0.400 - - 0 - 0.00%
2014-01-27 0 0.370 0.365 0.390 0.370 0.370 60,000 22,200 0.3700 0.370 0.365 0.390 0.370 0.370 60,000 0.3700 -5.13%
2014-01-24 0 0.390 0.390 0.395 0.370 0.400 44,000 16,680 0.3791 0.390 0.390 0.395 0.370 0.400 44,000 0.3791 2.63%
2014-01-23 0 0.380 0.370 0.395 0.380 0.380 20,000 7,600 0.3800 0.380 0.370 0.395 0.380 0.380 20,000 0.3800 -3.80%
2014-01-22 0 0.395 0.380 0.395 0.365 0.395 84,000 32,340 0.3850 0.395 0.380 0.395 0.365 0.395 84,000 0.3850 0.00%
2014-01-21 0 0.395 0.390 0.400 0.390 0.395 128,000 50,460 0.3942 0.395 0.390 0.400 0.390 0.395 128,000 0.3942 1.28%
2014-01-20 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - -1.27%
2014-01-17 0 0.395 0.380 0.395 0.380 0.395 136,000 52,960 0.3894 0.395 0.380 0.395 0.380 0.395 136,000 0.3894 3.95%
2014-01-16 0 0.380 0.380 0.395 0.380 0.380 136,000 51,680 0.3800 0.380 0.380 0.395 0.380 0.380 136,000 0.3800 1.33%
2014-01-15 0 0.375 0.360 0.375 0.370 0.375 60,000 22,300 0.3717 0.375 0.360 0.375 0.370 0.375 60,000 0.3717 1.35%
2014-01-14 0 0.370 0.350 0.385 0.350 0.380 1,318,000 489,440 0.3714 0.370 0.350 0.385 0.350 0.380 1,318,000 0.3714 -5.13%
2014-01-13 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2014-01-10 0 0.390 0.365 0.395 0.390 0.390 80,000 31,200 0.3900 0.390 0.365 0.395 0.390 0.390 80,000 0.3900 -1.27%
2014-01-09 0 0.395 0.360 0.400 - - 0 0 - 0.395 0.360 0.400 - - 0 - 0.00%
2014-01-08 0 0.395 0.380 0.400 0.390 0.400 228,000 89,700 0.3934 0.395 0.380 0.400 0.390 0.400 228,000 0.3934 0.00%
2014-01-07 0 0.395 0.380 0.400 0.395 0.395 30,000 11,850 0.3950 0.395 0.380 0.400 0.395 0.395 30,000 0.3950 -1.25%
2014-01-06 0 0.400 0.395 0.400 0.390 0.400 198,000 78,280 0.3954 0.400 0.395 0.400 0.390 0.400 198,000 0.3954 2.56%
2014-01-03 0 0.390 0.380 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.380 0.390 0.390 0.390 2,000 0.3900 -2.50%
2014-01-02 0 0.400 0.390 0.400 0.380 0.400 284,000 112,560 0.3963 0.400 0.390 0.400 0.380 0.400 284,000 0.3963 0.00%
2013-12-31 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.420 0.400 0.400 20,000 0.4000 0.00%
2013-12-30 0 0.400 0.400 0.415 0.390 0.400 152,000 60,150 0.3957 0.400 0.400 0.415 0.390 0.400 152,000 0.3957 -4.76%
2013-12-27 0 0.420 0.390 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.390 0.420 0.420 0.420 2,000 0.4200 7.69%
2013-12-24 0 0.390 0.390 0.425 0.390 0.390 40,000 15,600 0.3900 0.390 0.390 0.425 0.390 0.390 40,000 0.3900 -2.50%
2013-12-23 0 0.400 0.390 0.425 - - 0 0 - 0.400 0.390 0.425 - - 0 - 0.00%
2013-12-20 0 0.400 0.400 0.420 0.400 0.400 136,000 54,400 0.4000 0.400 0.400 0.420 0.400 0.400 136,000 0.4000 -6.98%
2013-12-19 0 0.430 0.400 0.430 0.440 0.440 2,000 880 0.4400 0.430 0.400 0.430 0.440 0.440 2,000 0.4400 0.00%
2013-12-18 0 0.430 0.415 0.435 0.415 0.440 60,000 25,100 0.4183 0.430 0.415 0.435 0.415 0.440 60,000 0.4183 -1.15%
2013-12-17 0 0.435 0.415 0.440 0.415 0.445 308,000 128,050 0.4157 0.435 0.415 0.440 0.415 0.445 308,000 0.4157 -1.14%
2013-12-16 0 0.440 0.420 0.440 0.440 0.440 14,000 6,160 0.4400 0.440 0.420 0.440 0.440 0.440 14,000 0.4400 1.15%
2013-12-13 0 0.435 0.420 0.435 0.440 0.440 2,000 880 0.4400 0.435 0.420 0.435 0.440 0.440 2,000 0.4400 1.16%
2013-12-12 0 0.430 0.420 0.430 0.420 0.430 52,000 21,860 0.4204 0.430 0.420 0.430 0.420 0.430 52,000 0.4204 -1.15%
2013-12-11 0 0.435 0.420 0.435 0.435 0.440 28,000 12,190 0.4354 0.435 0.420 0.435 0.435 0.440 28,000 0.4354 0.00%
2013-12-10 0 0.435 0.420 0.435 0.425 0.435 60,000 25,520 0.4253 0.435 0.420 0.435 0.425 0.435 60,000 0.4253 -1.14%
2013-12-09 0 0.440 0.430 0.440 0.430 0.460 76,000 32,900 0.4329 0.440 0.430 0.440 0.430 0.460 76,000 0.4329 0.00%
2013-12-06 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2013-12-05 0 0.440 0.430 0.440 0.450 0.450 4,000 1,800 0.4500 0.440 0.430 0.440 0.450 0.450 4,000 0.4500 0.00%
2013-12-04 0 0.440 0.440 0.445 0.415 0.440 100,000 43,250 0.4325 0.440 0.440 0.445 0.415 0.440 100,000 0.4325 2.33%
2013-12-03 0 0.430 0.420 0.435 0.410 0.430 120,000 49,890 0.4158 0.430 0.420 0.435 0.410 0.430 120,000 0.4158 -2.27%
2013-12-02 0 0.440 0.410 0.440 0.430 0.440 278,000 120,700 0.4342 0.440 0.410 0.440 0.430 0.440 278,000 0.4342 2.33%
2013-11-29 0 0.430 0.410 0.430 0.410 0.430 262,000 108,360 0.4136 0.430 0.410 0.430 0.410 0.430 262,000 0.4136 -3.37%
2013-11-28 0 0.445 0.420 0.445 0.415 0.445 244,000 106,950 0.4383 0.445 0.420 0.445 0.415 0.445 244,000 0.4383 2.30%
2013-11-27 0 0.435 0.420 0.435 0.410 0.440 158,000 65,980 0.4176 0.435 0.420 0.435 0.410 0.440 158,000 0.4176 1.16%
2013-11-26 0 0.430 0.410 0.440 0.420 0.430 106,000 44,550 0.4203 0.430 0.410 0.440 0.420 0.430 106,000 0.4203 0.00%
2013-11-25 0 0.430 0.410 0.430 0.440 0.440 2,000 880 0.4400 0.430 0.410 0.430 0.440 0.440 2,000 0.4400 2.38%
2013-11-22 0 0.420 0.415 0.420 0.420 0.445 222,000 94,290 0.4247 0.420 0.415 0.420 0.420 0.445 222,000 0.4247 -4.55%
2013-11-21 0 0.440 0.430 0.440 0.420 0.445 268,000 118,510 0.4422 0.440 0.430 0.440 0.420 0.445 268,000 0.4422 -1.12%
2013-11-20 0 0.445 0.425 0.430 0.445 0.460 130,000 58,210 0.4478 0.445 0.425 0.430 0.445 0.460 130,000 0.4478 0.00%
2013-11-19 0 0.445 0.415 0.445 0.430 0.450 104,000 44,790 0.4307 0.445 0.415 0.445 0.430 0.450 104,000 0.4307 2.30%
2013-11-18 0 0.435 0.420 0.435 0.400 0.460 812,000 356,340 0.4388 0.435 0.420 0.435 0.400 0.460 812,000 0.4388 2.35%
2013-11-15 0 0.425 0.405 0.425 0.420 0.430 72,000 30,460 0.4231 0.425 0.405 0.425 0.420 0.430 72,000 0.4231 1.19%
2013-11-14 0 0.420 0.405 0.420 0.420 0.425 4,000 1,690 0.4225 0.420 0.405 0.420 0.420 0.425 4,000 0.4225 -1.18%
2013-11-13 0 0.425 0.415 0.425 0.400 0.425 166,000 68,030 0.4098 0.425 0.415 0.425 0.400 0.425 166,000 0.4098 2.41%
2013-11-12 0 0.415 0.405 0.425 0.410 0.425 102,000 41,880 0.4106 0.415 0.405 0.425 0.410 0.425 102,000 0.4106 3.75%
2013-11-11 0 0.400 0.395 0.400 0.400 0.415 148,000 59,890 0.4047 0.400 0.395 0.400 0.400 0.415 148,000 0.4047 2.56%
2013-11-08 0 0.390 0.390 0.410 0.390 0.425 660,000 272,700 0.4132 0.390 0.390 0.410 0.390 0.425 660,000 0.4132 -4.88%
2013-11-07 0 0.410 0.400 0.410 0.400 0.415 60,000 24,270 0.4045 0.410 0.400 0.410 0.400 0.415 60,000 0.4045 -2.38%
2013-11-06 0 0.420 0.410 0.420 0.425 0.430 112,000 47,660 0.4255 0.420 0.410 0.420 0.425 0.430 112,000 0.4255 0.00%
2013-11-05 0 0.420 0.405 0.420 0.400 0.420 148,000 60,770 0.4106 0.420 0.405 0.420 0.400 0.420 148,000 0.4106 3.70%
2013-11-04 0 0.405 0.400 0.405 0.395 0.410 192,000 76,900 0.4005 0.405 0.400 0.405 0.395 0.410 192,000 0.4005 3.85%
2013-11-01 0 0.390 0.380 0.390 0.390 0.400 28,000 11,150 0.3982 0.390 0.380 0.390 0.390 0.400 28,000 0.3982 -4.88%
2013-10-31 0 0.410 0.395 0.410 0.410 0.410 42,000 17,220 0.4100 0.410 0.395 0.410 0.410 0.410 42,000 0.4100 2.50%
2013-10-30 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2013-10-29 0 0.400 0.400 0.405 0.400 0.405 76,000 30,560 0.4021 0.400 0.400 0.405 0.400 0.405 76,000 0.4021 0.00%
2013-10-28 0 0.400 0.395 0.405 0.400 0.400 4,000 1,620 0.4050 0.400 0.395 0.405 0.400 0.400 4,000 0.4050 -2.44%
2013-10-25 0 0.410 0.400 0.410 0.385 0.410 64,000 25,590 0.3998 0.410 0.400 0.410 0.385 0.410 64,000 0.3998 -1.20%
2013-10-24 0 0.415 0.400 0.415 0.400 0.415 94,000 38,050 0.4048 0.415 0.400 0.415 0.400 0.415 94,000 0.4048 1.22%
2013-10-23 0 0.410 0.400 0.410 0.400 0.420 54,000 21,680 0.4015 0.410 0.400 0.410 0.400 0.420 54,000 0.4015 -1.20%
2013-10-22 0 0.415 0.400 0.420 0.400 0.420 978,000 392,610 0.4014 0.415 0.400 0.420 0.400 0.420 978,000 0.4014 3.75%
2013-10-21 0 0.400 0.400 0.410 0.400 0.440 420,000 168,960 0.4023 0.400 0.400 0.410 0.400 0.440 420,000 0.4023 -4.76%
2013-10-18 0 0.420 0.405 0.420 0.410 0.440 150,000 64,520 0.4301 0.420 0.405 0.420 0.410 0.440 150,000 0.4301 -2.33%
2013-10-17 0 0.430 0.410 0.430 0.425 0.430 188,000 80,060 0.4259 0.430 0.410 0.430 0.425 0.430 188,000 0.4259 0.00%
2013-10-16 0 0.430 0.400 0.430 0.400 0.430 304,000 121,920 0.4011 0.430 0.400 0.430 0.400 0.430 304,000 0.4011 2.38%
2013-10-15 0 0.420 0.405 0.420 0.420 0.425 14,000 5,900 0.4214 0.420 0.405 0.420 0.420 0.425 14,000 0.4214 0.00%
2013-10-11 0 0.420 0.400 0.420 0.415 0.435 152,000 63,430 0.4173 0.420 0.400 0.420 0.415 0.435 152,000 0.4173 1.20%
2013-10-10 0 0.415 0.405 0.415 0.410 0.420 10,000 4,160 0.4160 0.415 0.405 0.415 0.410 0.420 10,000 0.4160 3.75%
2013-10-09 0 0.400 0.400 0.410 0.400 0.425 210,000 85,210 0.4058 0.400 0.400 0.410 0.400 0.425 210,000 0.4058 -2.44%
2013-10-08 0 0.410 0.400 0.410 0.400 0.410 118,000 47,340 0.4012 0.410 0.400 0.410 0.400 0.410 118,000 0.4012 1.23%
2013-10-07 0 0.405 0.400 0.405 0.400 0.420 104,000 41,920 0.4031 0.405 0.400 0.405 0.400 0.420 104,000 0.4031 -2.41%
2013-10-04 0 0.415 0.400 0.415 0.400 0.415 380,000 157,130 0.4135 0.415 0.400 0.415 0.400 0.415 380,000 0.4135 0.00%
2013-10-03 0 0.415 0.395 0.415 0.415 0.415 14,000 5,810 0.4150 0.415 0.395 0.415 0.415 0.415 14,000 0.4150 3.75%
2013-10-02 0 0.400 0.385 0.410 - - 0 0 - 0.400 0.385 0.410 - - 0 - 0.00%
2013-09-30 0 0.400 0.390 0.415 0.400 0.400 6,000 2,400 0.4000 0.400 0.390 0.415 0.400 0.400 6,000 0.4000 1.27%
2013-09-27 0 0.395 0.395 0.400 0.395 0.415 426,000 171,620 0.4029 0.395 0.395 0.400 0.395 0.415 426,000 0.4029 -3.66%
2013-09-26 0 0.410 0.400 0.410 0.395 0.430 1,278,000 516,430 0.4041 0.410 0.400 0.410 0.395 0.430 1,278,000 0.4041 -5.75%
2013-09-25 0 0.435 0.410 0.435 0.405 0.495 516,000 214,010 0.4147 0.435 0.410 0.435 0.405 0.495 516,000 0.4147 10.13%
2013-09-24 0 0.395 0.380 0.395 0.390 0.395 298,000 117,210 0.3933 0.395 0.380 0.395 0.390 0.395 298,000 0.3933 -3.66%
2013-09-23 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2013-09-19 0 0.410 0.370 0.410 0.405 0.415 108,000 44,270 0.4099 0.410 0.370 0.410 0.405 0.415 108,000 0.4099 0.00%
2013-09-18 0 0.410 0.390 0.410 0.400 0.410 16,000 6,450 0.4031 0.410 0.390 0.410 0.400 0.410 16,000 0.4031 2.50%
2013-09-17 0 0.400 0.385 0.415 0.385 0.400 500,000 198,960 0.3979 0.400 0.385 0.415 0.385 0.400 500,000 0.3979 -5.88%
2013-09-16 0 0.425 0.400 0.425 0.400 0.425 116,000 46,990 0.4051 0.425 0.400 0.425 0.400 0.425 116,000 0.4051 4.94%
2013-09-13 0 0.405 0.405 0.415 0.405 0.415 90,000 36,800 0.4089 0.405 0.405 0.415 0.405 0.415 90,000 0.4089 -8.99%
2013-09-12 0 0.445 0.410 0.450 0.400 0.445 224,000 92,310 0.4121 0.445 0.410 0.450 0.400 0.445 224,000 0.4121 8.54%
2013-09-11 0 0.410 0.395 0.420 0.410 0.410 26,000 10,660 0.4100 0.410 0.395 0.420 0.410 0.410 26,000 0.4100 2.50%
2013-09-10 0 0.400 0.400 0.435 0.400 0.410 230,000 94,170 0.4094 0.400 0.400 0.435 0.400 0.410 230,000 0.4094 -5.88%
2013-09-09 0 0.425 0.415 0.440 0.405 0.460 824,000 363,170 0.4407 0.425 0.415 0.440 0.405 0.460 824,000 0.4407 -7.61%
2013-09-06 0 0.460 0.460 0.485 0.395 0.500 4,072,000 1,876,990 0.4610 0.460 0.460 0.485 0.395 0.500 4,072,000 0.4610 17.95%
2013-09-05 0 0.390 0.360 0.390 0.395 0.395 64,000 25,280 0.3950 0.390 0.360 0.390 0.395 0.395 64,000 0.3950 2.63%
2013-09-04 0 0.380 0.355 0.385 0.380 0.380 2,000 760 0.3800 0.380 0.355 0.385 0.380 0.380 2,000 0.3800 2.70%
2013-09-03 0 0.370 0.360 0.380 0.370 0.370 100,000 37,000 0.3700 0.370 0.360 0.380 0.370 0.370 100,000 0.3700 0.00%
2013-09-02 0 0.370 0.350 0.370 0.375 0.375 10,000 3,750 0.3750 0.370 0.350 0.370 0.375 0.375 10,000 0.3750 -2.63%
2013-08-30 0 0.380 0.350 0.380 0.360 0.380 184,000 68,240 0.3709 0.380 0.350 0.380 0.360 0.380 184,000 0.3709 2.70%
2013-08-29 0 0.370 0.350 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.350 0.370 0.370 0.370 2,000 0.3700 2.78%
2013-08-28 0 0.360 0.360 0.380 0.360 0.365 130,000 47,300 0.3638 0.360 0.360 0.380 0.360 0.365 130,000 0.3638 -6.49%
2013-08-27 0 0.385 0.375 0.385 0.375 0.390 58,000 21,820 0.3762 0.385 0.375 0.385 0.375 0.390 58,000 0.3762 0.00%
2013-08-26 0 0.385 0.360 0.390 - - 0 0 - 0.385 0.360 0.390 - - 0 - 0.00%
2013-08-23 0 0.385 0.360 0.385 0.385 0.390 376,000 146,290 0.3891 0.385 0.360 0.385 0.385 0.390 376,000 0.3891 -1.28%
2013-08-22 0 0.390 0.355 0.390 0.370 0.390 222,000 85,640 0.3858 0.390 0.355 0.390 0.370 0.390 222,000 0.3858 5.41%
2013-08-21 0 0.370 0.350 0.370 0.360 0.370 32,000 11,610 0.3628 0.370 0.350 0.370 0.360 0.370 32,000 0.3628 0.00%
2013-08-20 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2013-08-19 0 0.370 0.365 0.380 0.365 0.370 90,000 32,950 0.3661 0.370 0.365 0.380 0.365 0.370 90,000 0.3661 0.00%
2013-08-16 0 0.370 0.350 0.390 0.340 0.390 518,000 178,590 0.3448 0.370 0.350 0.390 0.340 0.390 518,000 0.3448 -5.13%
2013-08-15 0 0.390 0.360 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.360 0.390 0.390 0.390 2,000 0.3900 2.63%
2013-08-13 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2013-08-12 0 0.380 0.360 0.385 0.360 0.380 6,000 2,200 0.3667 0.380 0.360 0.385 0.360 0.380 6,000 0.3667 5.56%
2013-08-09 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2013-08-08 0 0.360 0.360 0.380 0.355 0.355 10,000 3,550 0.3550 0.360 0.360 0.380 0.355 0.355 10,000 0.3550 -6.49%
2013-08-07 0 0.385 0.355 0.390 - - 0 0 - 0.385 0.355 0.390 - - 0 - 0.00%
2013-08-06 0 0.385 0.350 0.385 0.350 0.385 192,000 68,830 0.3585 0.385 0.350 0.385 0.350 0.385 192,000 0.3585 4.05%
2013-08-05 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2013-08-02 0 0.370 0.370 0.390 0.370 0.370 236,000 87,320 0.3700 0.370 0.370 0.390 0.370 0.370 236,000 0.3700 2.78%
2013-08-01 0 0.360 0.360 0.390 0.360 0.360 14,000 5,040 0.3600 0.360 0.360 0.390 0.360 0.360 14,000 0.3600 -2.70%
2013-07-31 0 0.370 0.355 0.395 - - 0 0 - 0.370 0.355 0.395 - - 0 - 0.00%
2013-07-30 0 0.370 0.365 0.385 0.370 0.370 50,000 18,500 0.3700 0.370 0.365 0.385 0.370 0.370 50,000 0.3700 -3.90%
2013-07-29 0 0.385 0.370 0.385 0.370 0.400 474,000 185,340 0.3910 0.385 0.370 0.385 0.370 0.400 474,000 0.3910 4.05%
2013-07-26 0 0.370 0.355 0.390 0.370 0.370 16,000 5,920 0.3700 0.370 0.355 0.390 0.370 0.370 16,000 0.3700 0.00%
2013-07-25 0 0.370 0.350 0.390 - - 0 0 - 0.370 0.350 0.390 - - 0 - 0.00%
2013-07-24 0 0.370 0.360 0.390 - - 0 0 - 0.370 0.360 0.390 - - 0 - 0.00%
2013-07-23 0 0.370 0.350 0.390 0.370 0.370 30,000 11,100 0.3700 0.370 0.350 0.390 0.370 0.370 30,000 0.3700 0.00%
2013-07-22 0 0.370 0.350 0.370 0.360 0.370 52,000 18,740 0.3604 0.370 0.350 0.370 0.360 0.370 52,000 0.3604 1.37%
2013-07-19 0 0.365 0.350 0.365 0.365 0.365 50,000 18,250 0.3650 0.365 0.350 0.365 0.365 0.365 50,000 0.3650 -2.67%
2013-07-18 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2013-07-17 0 0.375 0.345 0.375 0.375 0.375 2,000 750 0.3750 0.375 0.345 0.375 0.375 0.375 2,000 0.3750 1.35%
2013-07-16 0 0.370 0.350 0.370 0.345 0.380 132,000 45,720 0.3464 0.370 0.350 0.370 0.345 0.380 132,000 0.3464 0.00%
2013-07-15 0 0.370 0.345 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.345 0.370 0.370 0.370 2,000 0.3700 2.78%
2013-07-12 0 0.360 0.345 0.360 0.345 0.360 131,000 45,220 0.3452 0.360 0.345 0.360 0.345 0.360 131,000 0.3452 0.00%
2013-07-11 0 0.360 0.345 0.360 0.345 0.360 72,000 25,020 0.3475 0.360 0.345 0.360 0.345 0.360 72,000 0.3475 4.35%
2013-07-10 0 0.345 0.345 0.360 0.345 0.360 34,000 11,770 0.3462 0.345 0.345 0.360 0.345 0.360 34,000 0.3462 -5.48%
2013-07-09 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - -1.35%
2013-07-08 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - -1.33%
2013-07-05 0 0.375 0.355 0.375 0.375 0.375 10,000 3,750 0.3750 0.375 0.355 0.375 0.375 0.375 10,000 0.3750 0.00%
2013-07-04 0 0.375 0.355 0.375 0.350 0.375 154,000 54,990 0.3571 0.375 0.355 0.375 0.350 0.375 154,000 0.3571 1.35%
2013-07-03 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2013-07-02 0 0.370 0.355 0.370 0.350 0.370 6,000 2,140 0.3567 0.370 0.355 0.370 0.350 0.370 6,000 0.3567 0.00%
2013-06-28 0 0.370 0.350 0.370 0.370 0.380 30,000 11,120 0.3707 0.370 0.350 0.370 0.370 0.380 30,000 0.3707 1.37%
2013-06-27 0 0.365 0.345 0.370 0.330 0.370 76,000 27,670 0.3641 0.365 0.345 0.370 0.330 0.370 76,000 0.3641 1.39%
2013-06-26 0 0.360 0.330 0.360 0.355 0.360 102,000 36,570 0.3585 0.360 0.330 0.360 0.355 0.360 102,000 0.3585 4.35%
2013-06-25 0 0.345 0.345 0.355 0.345 0.345 30,000 10,350 0.3450 0.345 0.345 0.355 0.345 0.345 30,000 0.3450 -2.82%
2013-06-24 0 0.355 0.345 0.355 0.345 0.360 240,000 84,210 0.3509 0.355 0.345 0.355 0.345 0.360 240,000 0.3509 -1.39%
2013-06-21 0 0.360 0.350 0.370 0.350 0.360 156,000 54,760 0.3510 0.360 0.350 0.370 0.350 0.360 156,000 0.3510 -2.70%
2013-06-20 0 0.370 0.350 0.370 0.350 0.375 196,000 71,790 0.3663 0.370 0.350 0.370 0.350 0.375 196,000 0.3663 5.71%
2013-06-19 0 0.350 0.345 0.350 0.350 0.355 468,000 164,090 0.3506 0.350 0.345 0.350 0.350 0.355 468,000 0.3506 -6.67%
2013-06-18 0 0.375 0.360 0.375 0.375 0.375 4,000 1,500 0.3750 0.375 0.360 0.375 0.375 0.375 4,000 0.3750 0.00%
2013-06-17 0 0.375 0.370 0.390 - - 16,000 6,000 0.3750 0.375 0.370 0.390 - - 16,000 0.3750 1.35%
2013-06-14 0 0.370 0.370 0.410 0.370 0.370 234,000 86,580 0.3700 0.370 0.370 0.410 0.370 0.370 234,000 0.3700 0.00%
2013-06-13 0 0.370 0.370 0.390 0.355 0.385 142,000 53,290 0.3753 0.370 0.370 0.390 0.355 0.385 142,000 0.3753 -7.50%
2013-06-11 0 0.400 0.365 0.400 0.360 0.400 140,000 51,890 0.3706 0.400 0.365 0.400 0.360 0.400 140,000 0.3706 14.29%
2013-06-10 0 0.350 0.350 0.365 0.350 0.360 200,000 70,620 0.3531 0.350 0.350 0.365 0.350 0.360 200,000 0.3531 -6.67%
2013-06-07 0 0.375 0.370 0.390 0.375 0.390 264,000 101,150 0.3831 0.375 0.370 0.390 0.375 0.390 264,000 0.3831 0.00%
2013-06-06 0 0.375 0.360 0.390 0.375 0.375 88,000 32,700 0.3716 0.375 0.360 0.390 0.375 0.375 88,000 0.3716 -3.85%
2013-06-05 0 0.390 0.375 0.390 0.380 0.400 116,000 45,340 0.3909 0.390 0.375 0.390 0.380 0.400 116,000 0.3909 -1.27%
2013-06-04 0 0.395 0.360 0.395 0.350 0.420 488,000 179,960 0.3688 0.395 0.360 0.395 0.350 0.420 488,000 0.3688 -1.25%
2013-06-03 0 0.400 0.385 0.400 - - 10,000 3,800 0.3800 0.400 0.385 0.400 - - 10,000 0.3800 0.00%
2013-05-31 0 0.400 0.390 0.400 0.400 0.425 144,000 57,890 0.4020 0.400 0.390 0.400 0.400 0.425 144,000 0.4020 3.90%
2013-05-30 0 0.385 0.380 0.395 0.385 0.395 150,000 58,250 0.3883 0.385 0.380 0.395 0.385 0.395 150,000 0.3883 -2.53%
2013-05-29 0 0.395 0.390 0.395 0.390 0.410 418,000 167,420 0.4005 0.395 0.390 0.395 0.390 0.410 418,000 0.4005 -1.25%
2013-05-28 0 0.400 0.390 0.400 0.380 0.400 130,000 50,400 0.3877 0.400 0.390 0.400 0.380 0.400 130,000 0.3877 -1.23%
2013-05-27 0 0.405 0.405 0.410 0.370 0.410 240,000 93,020 0.3876 0.405 0.405 0.410 0.370 0.410 240,000 0.3876 8.00%
2013-05-24 0 0.375 0.365 0.380 0.365 0.380 66,000 24,280 0.3679 0.375 0.365 0.380 0.365 0.380 66,000 0.3679 0.00%
2013-05-23 0 0.375 0.365 0.380 0.360 0.375 44,000 15,960 0.3627 0.375 0.365 0.380 0.360 0.375 44,000 0.3627 0.00%
2013-05-22 0 0.375 0.370 0.390 0.365 0.380 126,000 46,860 0.3719 0.375 0.370 0.390 0.365 0.380 126,000 0.3719 -1.32%
2013-05-21 0 0.380 0.370 0.385 0.360 0.400 362,000 137,490 0.3798 0.380 0.370 0.385 0.360 0.400 362,000 0.3798 -2.56%
2013-05-20 0 0.390 0.380 0.390 0.390 0.395 210,000 82,200 0.3914 0.390 0.380 0.390 0.390 0.395 210,000 0.3914 -2.50%
2013-05-16 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2013-05-15 0 0.400 0.375 0.400 0.395 0.400 50,000 19,900 0.3980 0.400 0.375 0.400 0.395 0.400 50,000 0.3980 5.26%
2013-05-14 0 0.380 0.365 0.380 0.380 0.390 218,000 83,000 0.3807 0.380 0.365 0.380 0.380 0.390 218,000 0.3807 -3.80%
2013-05-13 0 0.395 0.385 0.400 0.360 0.400 120,000 47,170 0.3931 0.395 0.385 0.400 0.360 0.400 120,000 0.3931 -2.47%
2013-05-10 0 0.405 0.385 0.405 0.365 0.405 96,000 36,880 0.3842 0.405 0.385 0.405 0.365 0.405 96,000 0.3842 0.00%
2013-05-09 0 0.405 0.385 0.405 0.390 0.405 738,000 288,240 0.3906 0.405 0.385 0.405 0.390 0.405 738,000 0.3906 0.00%
2013-05-08 0 0.405 0.395 0.410 0.385 0.430 180,000 70,310 0.3906 0.405 0.395 0.410 0.385 0.430 180,000 0.3906 -5.81%
2013-05-07 0 0.430 0.390 0.430 0.410 0.435 54,000 22,230 0.4117 0.430 0.390 0.430 0.410 0.435 54,000 0.4117 1.18%
2013-05-06 0 0.425 0.410 0.425 0.415 0.425 22,000 9,240 0.4200 0.425 0.410 0.425 0.415 0.425 22,000 0.4200 4.94%
2013-05-03 0 0.405 0.370 0.420 0.360 0.405 294,000 117,890 0.4010 0.405 0.370 0.420 0.360 0.405 294,000 0.4010 3.85%
2013-05-02 0 0.390 0.365 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.365 0.390 0.390 0.390 2,000 0.3900 2.63%
2013-04-30 0 0.380 0.355 0.380 0.350 0.390 90,000 33,240 0.3693 0.380 0.355 0.380 0.350 0.390 90,000 0.3693 -1.30%
2013-04-29 0 0.385 0.350 0.385 0.385 0.385 16,000 6,160 0.3850 0.385 0.350 0.385 0.385 0.385 16,000 0.3850 0.00%
2013-04-26 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2013-04-25 0 0.385 0.355 0.385 0.385 0.385 22,000 8,470 0.3850 0.385 0.355 0.385 0.385 0.385 22,000 0.3850 6.94%
2013-04-24 0 0.360 0.360 0.380 0.360 0.380 66,000 24,940 0.3779 0.360 0.360 0.380 0.360 0.380 66,000 0.3779 1.41%
2013-04-23 0 0.355 0.350 0.385 - - 0 0 - 0.355 0.350 0.385 - - 0 - 0.00%
2013-04-22 0 0.355 0.355 0.385 0.350 0.375 1,316,000 472,040 0.3587 0.355 0.355 0.385 0.350 0.375 1,316,000 0.3587 -11.25%
2013-04-19 0 0.400 0.365 0.400 0.400 0.400 322,000 128,800 0.4000 0.400 0.365 0.400 0.400 0.400 322,000 0.4000 0.00%
2013-04-18 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2013-04-17 0 0.400 0.355 0.410 0.380 0.400 52,000 19,800 0.3808 0.400 0.355 0.410 0.380 0.400 52,000 0.3808 8.11%
2013-04-16 0 0.370 0.370 0.400 0.370 0.370 80,000 29,600 0.3700 0.370 0.370 0.400 0.370 0.370 80,000 0.3700 -7.50%
2013-04-15 0 0.400 0.380 0.400 0.400 0.400 6,000 2,400 0.4000 0.400 0.380 0.400 0.400 0.400 6,000 0.4000 -4.76%
2013-04-12 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -1.18%
2013-04-11 0 0.425 0.380 0.430 0.400 0.435 52,000 20,870 0.4013 0.425 0.380 0.430 0.400 0.435 52,000 0.4013 -2.30%
2013-04-10 0 0.435 0.375 0.440 0.435 0.435 2,000 870 0.4350 0.435 0.375 0.440 0.435 0.435 2,000 0.4350 1.16%
2013-04-09 0 0.430 0.380 0.435 0.420 0.430 4,000 1,700 0.4250 0.430 0.380 0.435 0.420 0.430 4,000 0.4250 2.38%
2013-04-08 0 0.420 0.360 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.360 0.420 0.420 0.420 2,000 0.4200 16.67%
2013-04-05 0 0.360 0.360 0.380 0.345 0.345 6,000 2,130 0.3550 0.360 0.360 0.380 0.345 0.345 6,000 0.3550 -10.00%
2013-04-03 0 0.400 0.395 0.425 0.380 0.400 204,000 81,410 0.3991 0.400 0.395 0.425 0.380 0.400 204,000 0.3991 0.00%
2013-04-02 0 0.400 0.400 0.425 0.400 0.400 370,000 148,200 0.4005 0.400 0.400 0.425 0.400 0.400 370,000 0.4005 -9.09%
2013-03-28 0 0.440 0.440 0.455 0.430 0.450 230,000 100,050 0.4350 0.440 0.440 0.455 0.430 0.450 230,000 0.4350 -4.35%
2013-03-27 0 0.460 0.435 0.460 0.430 0.480 412,000 185,970 0.4514 0.460 0.435 0.460 0.430 0.480 412,000 0.4514 0.00%
2013-03-26 0 0.460 0.440 0.460 0.455 0.500 8,000 3,820 0.4775 0.460 0.440 0.460 0.455 0.500 8,000 0.4775 -4.17%
2013-03-25 0 0.480 0.460 0.480 0.480 0.700 16,000 8,660 0.5413 0.480 0.460 0.480 0.480 0.700 16,000 0.5413 -4.00%
2013-03-22 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2013-03-21 0 0.500 0.480 0.500 0.480 0.500 392,000 192,200 0.4903 0.500 0.480 0.500 0.480 0.500 392,000 0.4903 0.00%
2013-03-20 0 0.500 0.460 0.500 0.510 0.510 2,000 1,020 0.5100 0.500 0.460 0.500 0.510 0.510 2,000 0.5100 4.17%
2013-03-19 0 0.480 0.480 0.500 0.460 0.500 126,000 59,900 0.4754 0.480 0.480 0.500 0.460 0.500 126,000 0.4754 6.67%
2013-03-18 0 0.450 0.450 0.480 0.450 0.455 150,000 67,510 0.4501 0.450 0.450 0.480 0.450 0.455 150,000 0.4501 -9.09%
2013-03-15 0 0.495 0.460 0.500 0.460 0.495 54,000 24,970 0.4624 0.495 0.460 0.500 0.460 0.495 54,000 0.4624 0.00%
2013-03-14 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -1.00%
2013-03-13 0 0.500 0.455 0.500 0.510 0.510 2,000 1,020 0.5100 0.500 0.455 0.500 0.510 0.510 2,000 0.5100 1.01%
2013-03-12 0 0.495 0.455 0.500 0.455 0.495 28,000 12,830 0.4582 0.495 0.455 0.500 0.455 0.495 28,000 0.4582 -2.94%
2013-03-11 0 0.510 0.475 0.510 0.500 0.550 150,000 79,220 0.5281 0.510 0.475 0.510 0.500 0.550 150,000 0.5281 2.00%
2013-03-08 0 0.500 0.460 0.500 0.500 0.520 6,000 3,060 0.5100 0.500 0.460 0.500 0.500 0.520 6,000 0.5100 1.01%
2013-03-07 0 0.495 0.470 0.495 0.475 0.500 102,000 48,900 0.4794 0.495 0.470 0.495 0.475 0.500 102,000 0.4794 -1.00%
2013-03-06 0 0.500 0.460 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.460 0.500 0.500 0.500 2,000 0.5000 4.17%
2013-03-05 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - -3.03%
2013-03-04 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -1.00%
2013-03-01 0 0.500 0.460 0.500 0.495 0.500 4,000 1,990 0.4975 0.500 0.460 0.500 0.495 0.500 4,000 0.4975 4.17%
2013-02-28 0 0.480 0.480 0.495 0.480 0.480 10,000 4,800 0.4800 0.480 0.480 0.495 0.480 0.480 10,000 0.4800 -4.00%
2013-02-27 0 0.500 0.470 0.510 0.445 0.500 252,000 117,580 0.4666 0.500 0.470 0.510 0.445 0.500 252,000 0.4666 4.17%
2013-02-26 0 0.480 0.455 0.480 0.450 0.490 268,000 124,950 0.4662 0.480 0.455 0.480 0.450 0.490 268,000 0.4662 -4.00%
2013-02-25 0 0.500 0.475 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.475 0.500 0.500 0.500 2,000 0.5000 0.00%
2013-02-22 0 0.500 0.500 0.530 0.500 0.510 182,000 91,740 0.5041 0.500 0.500 0.530 0.500 0.510 182,000 0.5041 0.00%
2013-02-21 0 0.500 0.470 0.520 0.500 0.540 554,000 279,620 0.5047 0.500 0.470 0.520 0.500 0.540 554,000 0.5047 -7.41%
2013-02-20 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2013-02-19 0 0.540 0.520 0.540 0.510 0.540 4,000 2,100 0.5250 0.540 0.520 0.540 0.510 0.540 4,000 0.5250 0.00%
2013-02-18 0 0.540 0.520 0.540 0.510 0.540 68,000 36,040 0.5300 0.540 0.520 0.540 0.510 0.540 68,000 0.5300 -1.82%
2013-02-15 0 0.550 0.520 0.550 0.540 0.550 10,000 5,460 0.5460 0.550 0.520 0.550 0.540 0.550 10,000 0.5460 3.77%
2013-02-14 0 0.530 0.510 0.530 0.520 0.540 246,000 127,980 0.5202 0.530 0.510 0.530 0.520 0.540 246,000 0.5202 -3.64%
2013-02-08 0 0.550 0.520 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.520 0.550 0.550 0.550 2,000 0.5500 1.85%
2013-02-07 0 0.540 0.510 0.550 0.510 0.600 2,418,000 1,316,920 0.5446 0.540 0.510 0.550 0.510 0.600 2,418,000 0.5446 -1.82%
2013-02-06 0 0.550 0.510 0.550 0.510 0.560 920,000 492,560 0.5354 0.550 0.510 0.550 0.510 0.560 920,000 0.5354 1.85%
2013-02-05 0 0.540 0.520 0.540 0.510 0.560 1,106,000 597,280 0.5400 0.540 0.520 0.540 0.510 0.560 1,106,000 0.5400 -5.26%
2013-02-04 0 0.570 0.530 0.570 0.520 0.580 480,000 266,340 0.5549 0.570 0.530 0.570 0.520 0.580 480,000 0.5549 3.64%
2013-02-01 0 0.550 0.560 0.570 0.520 0.570 992,000 545,320 0.5497 0.550 0.560 0.570 0.520 0.570 992,000 0.5497 -1.79%
2013-01-31 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - -1.75%
2013-01-30 0 0.570 0.520 0.570 0.550 0.580 806,000 454,820 0.5643 0.570 0.520 0.570 0.550 0.580 806,000 0.5643 3.64%
2013-01-29 0 0.550 0.510 0.550 0.550 0.560 120,000 66,800 0.5567 0.550 0.510 0.550 0.550 0.560 120,000 0.5567 1.85%
2013-01-28 0 0.540 0.510 0.540 0.520 0.540 190,000 100,480 0.5288 0.540 0.510 0.540 0.520 0.540 190,000 0.5288 5.88%
2013-01-25 0 0.510 0.510 0.530 0.510 0.530 362,000 188,560 0.5209 0.510 0.510 0.530 0.510 0.530 362,000 0.5209 -7.27%
2013-01-24 0 0.550 0.530 0.550 0.560 0.560 40,000 22,400 0.5600 0.550 0.530 0.550 0.560 0.560 40,000 0.5600 -1.79%
2013-01-23 0 0.560 0.540 0.560 0.520 0.560 656,000 350,120 0.5337 0.560 0.540 0.560 0.520 0.560 656,000 0.5337 0.00%
2013-01-22 0 0.560 0.550 0.560 0.530 0.580 690,000 379,360 0.5498 0.560 0.550 0.560 0.530 0.580 690,000 0.5498 0.00%
2013-01-21 0 0.560 0.530 0.560 0.520 0.580 80,000 43,440 0.5430 0.560 0.530 0.560 0.520 0.580 80,000 0.5430 0.00%
2013-01-18 0 0.560 0.520 0.550 0.520 0.570 684,000 364,660 0.5331 0.560 0.520 0.550 0.520 0.570 684,000 0.5331 3.70%
2013-01-17 0 0.540 0.540 0.550 0.520 0.570 926,000 513,980 0.5551 0.540 0.540 0.550 0.520 0.570 926,000 0.5551 0.00%
2013-01-16 0 0.540 0.540 0.570 0.530 0.570 98,000 52,620 0.5369 0.540 0.540 0.570 0.530 0.570 98,000 0.5369 1.89%
2013-01-15 0 0.530 0.530 0.560 0.510 0.570 688,000 367,380 0.5340 0.530 0.530 0.560 0.510 0.570 688,000 0.5340 -5.36%
2013-01-14 0 0.560 0.540 0.560 0.495 0.600 1,846,000 1,002,150 0.5429 0.560 0.540 0.560 0.495 0.600 1,846,000 0.5429 9.80%
2013-01-11 0 0.510 0.490 0.510 0.490 0.520 492,000 244,520 0.4970 0.510 0.490 0.510 0.490 0.520 492,000 0.4970 0.00%
2013-01-10 0 0.510 0.500 0.510 0.495 0.520 538,000 269,510 0.5009 0.510 0.500 0.510 0.495 0.520 538,000 0.5009 -3.77%
2013-01-09 0 0.530 0.510 0.530 0.495 0.530 900,000 448,660 0.4985 0.530 0.510 0.530 0.495 0.530 900,000 0.4985 7.07%
2013-01-08 0 0.495 0.490 0.495 0.480 0.520 1,584,000 776,730 0.4904 0.495 0.490 0.495 0.480 0.520 1,584,000 0.4904 -10.00%
2013-01-07 0 0.550 0.510 0.550 0.510 0.600 486,000 260,960 0.5370 0.550 0.510 0.550 0.510 0.600 486,000 0.5370 0.00%
2013-01-04 0 0.550 0.500 0.550 0.530 0.560 54,000 28,920 0.5356 0.550 0.500 0.550 0.530 0.560 54,000 0.5356 3.77%
2013-01-03 0 0.530 0.500 0.530 0.490 0.550 1,750,000 909,420 0.5197 0.530 0.500 0.530 0.490 0.550 1,750,000 0.5197 9.28%
2013-01-02 0 0.485 0.475 0.485 0.465 0.500 662,000 316,630 0.4783 0.485 0.475 0.485 0.465 0.500 662,000 0.4783 0.00%
2012-12-31 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2012-12-28 0 0.485 0.470 0.485 0.460 0.485 540,000 251,330 0.4654 0.485 0.470 0.485 0.460 0.485 540,000 0.4654 -1.02%
2012-12-27 0 0.490 0.460 0.490 0.450 0.500 438,000 205,230 0.4686 0.490 0.460 0.490 0.450 0.500 438,000 0.4686 7.69%
2012-12-24 0 0.455 0.430 0.455 0.425 0.455 74,000 31,610 0.4272 0.455 0.430 0.455 0.425 0.455 74,000 0.4272 1.11%
2012-12-21 0 0.450 0.445 0.460 0.450 0.460 222,000 99,920 0.4501 0.450 0.445 0.460 0.450 0.460 222,000 0.4501 -3.23%
2012-12-20 0 0.465 0.450 0.465 0.445 0.470 366,000 169,010 0.4618 0.465 0.450 0.465 0.445 0.470 366,000 0.4618 1.09%
2012-12-19 0 0.460 0.460 0.475 0.450 0.540 1,174,000 551,420 0.4697 0.460 0.460 0.475 0.450 0.540 1,174,000 0.4697 1.10%
2012-12-18 0 0.455 0.445 0.455 0.440 0.480 948,000 431,450 0.4551 0.455 0.445 0.455 0.440 0.480 948,000 0.4551 2.25%
2012-12-17 0 0.445 0.440 0.445 0.435 0.460 720,000 319,510 0.4438 0.445 0.440 0.445 0.435 0.460 720,000 0.4438 -4.30%
2012-12-14 0 0.465 0.465 0.480 0.440 0.500 700,000 320,460 0.4578 0.465 0.465 0.480 0.440 0.500 700,000 0.4578 6.90%
2012-12-13 0 0.435 0.435 0.465 0.435 0.435 22,000 10,130 0.4605 0.435 0.435 0.465 0.435 0.435 22,000 0.4605 -8.42%
2012-12-12 0 0.475 0.455 0.475 0.440 0.570 1,114,000 518,700 0.4656 0.475 0.455 0.475 0.440 0.570 1,114,000 0.4656 9.20%
2012-12-11 0 0.435 0.415 0.440 0.435 0.435 20,000 8,700 0.4350 0.435 0.415 0.440 0.435 0.435 20,000 0.4350 -3.33%
2012-12-10 0 0.450 0.410 0.450 0.410 0.450 114,000 47,610 0.4176 0.450 0.410 0.450 0.410 0.450 114,000 0.4176 4.65%
2012-12-07 0 0.430 0.385 0.430 0.420 0.430 208,000 87,680 0.4215 0.430 0.385 0.430 0.420 0.430 208,000 0.4215 4.88%
2012-12-06 0 0.410 0.385 0.410 0.410 0.410 102,000 41,820 0.4100 0.410 0.385 0.410 0.410 0.410 102,000 0.4100 -3.53%
2012-12-05 0 0.425 0.410 0.425 0.425 0.425 22,000 9,350 0.4250 0.425 0.410 0.425 0.425 0.425 22,000 0.4250 -1.16%
2012-12-04 0 0.430 0.415 0.430 0.415 0.440 74,000 30,790 0.4161 0.430 0.415 0.430 0.415 0.440 74,000 0.4161 0.00%
2012-12-03 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -1.15%
2012-11-30 0 0.435 0.410 0.435 0.410 0.435 4,000 1,690 0.4225 0.435 0.410 0.435 0.410 0.435 4,000 0.4225 1.16%
2012-11-29 0 0.430 0.410 0.430 0.410 0.440 222,000 91,770 0.4134 0.430 0.410 0.430 0.410 0.440 222,000 0.4134 4.88%
2012-11-28 0 0.410 0.410 0.440 0.410 0.435 68,000 28,090 0.4131 0.410 0.410 0.440 0.410 0.435 68,000 0.4131 -6.82%
2012-11-27 0 0.440 0.420 0.440 0.440 0.440 4,000 1,760 0.4400 0.440 0.420 0.440 0.440 0.440 4,000 0.4400 2.33%
2012-11-26 0 0.430 0.415 0.430 0.420 0.455 224,000 97,740 0.4363 0.430 0.415 0.430 0.420 0.455 224,000 0.4363 0.00%
2012-11-23 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2012-11-22 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2012-11-21 0 0.430 0.410 0.430 0.410 0.430 10,000 4,180 0.4180 0.430 0.410 0.430 0.410 0.430 10,000 0.4180 1.18%
2012-11-20 0 0.425 0.410 0.425 0.425 0.425 100,000 42,500 0.4250 0.425 0.410 0.425 0.425 0.425 100,000 0.4250 0.00%
2012-11-19 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - -1.16%
2012-11-16 0 0.430 0.400 0.435 0.425 0.430 18,000 7,730 0.4294 0.430 0.400 0.435 0.425 0.430 18,000 0.4294 0.00%
2012-11-15 0 0.430 0.430 0.435 - - 0 0 - 0.430 0.430 0.435 - - 0 - 1.18%
2012-11-14 0 0.425 0.405 0.435 0.410 0.430 54,000 22,210 0.4113 0.425 0.405 0.435 0.410 0.430 54,000 0.4113 1.19%
2012-11-13 0 0.420 0.400 0.420 0.420 0.420 30,000 12,600 0.4200 0.420 0.400 0.420 0.420 0.420 30,000 0.4200 -4.55%
2012-11-12 0 0.440 0.420 0.440 0.450 0.450 2,000 900 0.4500 0.440 0.420 0.440 0.450 0.450 2,000 0.4500 3.53%
2012-11-09 0 0.425 0.410 0.425 0.415 0.440 300,000 127,550 0.4252 0.425 0.410 0.425 0.415 0.440 300,000 0.4252 -2.30%
2012-11-08 0 0.435 0.420 0.435 0.410 0.435 482,000 200,830 0.4167 0.435 0.420 0.435 0.410 0.435 482,000 0.4167 -2.25%
2012-11-07 0 0.445 0.430 0.445 0.435 0.445 42,000 18,290 0.4355 0.445 0.430 0.445 0.435 0.445 42,000 0.4355 -1.11%
2012-11-06 0 0.450 0.430 0.450 0.410 0.450 168,000 71,380 0.4249 0.450 0.430 0.450 0.410 0.450 168,000 0.4249 2.27%
2012-11-05 0 0.440 0.430 0.445 0.425 0.445 26,000 11,380 0.4377 0.440 0.430 0.445 0.425 0.445 26,000 0.4377 0.00%
2012-11-02 0 0.440 0.425 0.440 0.430 0.465 322,000 140,120 0.4352 0.440 0.425 0.440 0.430 0.465 322,000 0.4352 -3.30%
2012-11-01 0 0.455 0.435 0.455 0.430 0.495 130,000 58,290 0.4484 0.455 0.435 0.455 0.430 0.495 130,000 0.4484 0.00%
2012-10-31 0 0.455 0.425 0.455 0.460 0.470 4,000 1,860 0.4650 0.455 0.425 0.455 0.460 0.470 4,000 0.4650 1.11%
2012-10-30 0 0.450 0.425 0.450 0.465 0.465 2,000 930 0.4650 0.450 0.425 0.450 0.465 0.465 2,000 0.4650 2.27%
2012-10-29 0 0.440 0.420 0.440 0.425 0.480 208,000 88,710 0.4265 0.440 0.420 0.440 0.425 0.480 208,000 0.4265 -4.35%
2012-10-26 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2012-10-25 0 0.460 0.430 0.460 0.420 0.460 868,000 370,690 0.4271 0.460 0.430 0.460 0.420 0.460 868,000 0.4271 2.22%
2012-10-24 0 0.450 0.430 0.450 0.395 0.480 768,000 331,820 0.4321 0.450 0.430 0.450 0.395 0.480 768,000 0.4321 8.43%
2012-10-22 0 0.415 0.440 0.445 0.405 0.460 102,000 42,850 0.4201 0.415 0.440 0.445 0.405 0.460 102,000 0.4201 -3.49%
2012-10-19 0 0.430 0.420 0.430 0.395 0.450 1,218,000 517,840 0.4252 0.430 0.420 0.430 0.395 0.450 1,218,000 0.4252 8.86%
2012-10-18 0 0.395 0.375 0.395 0.370 0.420 288,000 117,050 0.4064 0.395 0.375 0.395 0.370 0.420 288,000 0.4064 -3.66%
2012-10-17 0 0.410 0.395 0.410 0.410 0.410 134,000 54,940 0.4100 0.410 0.395 0.410 0.410 0.410 134,000 0.4100 3.80%
2012-10-16 0 0.395 0.380 0.405 0.395 0.395 6,000 2,370 0.3950 0.395 0.380 0.405 0.395 0.395 6,000 0.3950 -3.66%
2012-10-15 0 0.410 0.395 0.410 0.390 0.425 50,000 19,890 0.3978 0.410 0.395 0.410 0.390 0.425 50,000 0.3978 2.50%
2012-10-12 0 0.400 0.400 0.425 0.400 0.405 290,000 116,050 0.4002 0.400 0.400 0.425 0.400 0.405 290,000 0.4002 -8.05%
2012-10-11 0 0.435 0.415 0.435 0.405 0.435 162,000 67,030 0.4138 0.435 0.415 0.435 0.405 0.435 162,000 0.4138 7.41%
2012-10-10 0 0.405 0.405 0.445 0.400 0.410 136,000 55,230 0.4061 0.405 0.405 0.445 0.400 0.410 136,000 0.4061 -1.22%
2012-10-09 0 0.410 0.410 0.435 0.410 0.435 112,000 47,470 0.4238 0.410 0.410 0.435 0.410 0.435 112,000 0.4238 2.50%
2012-10-08 0 0.400 0.400 0.435 0.400 0.440 62,000 25,680 0.4142 0.400 0.400 0.435 0.400 0.440 62,000 0.4142 -9.09%
2012-10-05 0 0.440 0.410 0.440 0.380 0.440 536,000 220,280 0.4110 0.440 0.410 0.440 0.380 0.440 536,000 0.4110 4.76%
2012-10-04 0 0.420 0.375 0.420 0.370 0.420 518,000 211,160 0.4076 0.420 0.375 0.420 0.370 0.420 518,000 0.4076 -2.33%
2012-10-03 0 0.430 0.355 0.430 0.430 0.440 4,000 1,740 0.4350 0.430 0.355 0.430 0.430 0.440 4,000 0.4350 7.50%
2012-09-28 0 0.400 0.400 0.410 0.400 0.410 22,000 8,840 0.4018 0.400 0.400 0.410 0.400 0.410 22,000 0.4018 5.26%
2012-09-27 0 0.380 0.400 0.410 0.355 0.380 100,000 36,720 0.3672 0.380 0.400 0.410 0.355 0.380 100,000 0.3672 2.70%
2012-09-26 0 0.370 0.340 0.410 0.365 0.370 200,000 73,850 0.3693 0.370 0.340 0.410 0.365 0.370 200,000 0.3693 0.00%
2012-09-25 0 0.370 0.370 0.405 0.370 0.370 50,000 18,500 0.3700 0.370 0.370 0.405 0.370 0.370 50,000 0.3700 0.00%
2012-09-24 0 0.370 0.370 0.390 0.360 0.360 32,000 11,520 0.3600 0.370 0.370 0.390 0.360 0.360 32,000 0.3600 -8.64%
2012-09-21 0 0.405 0.380 0.410 0.380 0.405 150,000 59,090 0.3939 0.405 0.380 0.410 0.380 0.405 150,000 0.3939 3.85%
2012-09-20 0 0.390 0.370 0.410 0.390 0.400 70,000 27,800 0.3971 0.390 0.370 0.410 0.390 0.400 70,000 0.3971 -2.50%
2012-09-19 0 0.400 0.380 0.405 0.370 0.405 872,000 346,180 0.3970 0.400 0.380 0.405 0.370 0.405 872,000 0.3970 14.29%
2012-09-18 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2012-09-17 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2012-09-14 0 0.350 0.350 0.380 0.350 0.390 440,000 166,420 0.3782 0.350 0.350 0.380 0.350 0.390 440,000 0.3782 -2.78%
2012-09-13 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2012-09-12 0 0.360 0.350 0.400 0.350 0.360 100,000 35,200 0.3520 0.360 0.350 0.400 0.350 0.360 100,000 0.3520 2.86%
2012-09-11 0 0.350 0.340 0.350 0.330 0.350 596,000 200,500 0.3364 0.350 0.340 0.350 0.330 0.350 596,000 0.3364 2.94%
2012-09-10 0 0.340 0.325 0.360 - - 0 0 - 0.340 0.325 0.360 - - 0 - 0.00%
2012-09-07 0 0.340 0.330 0.345 0.330 0.340 780,000 260,590 0.3341 0.340 0.330 0.345 0.330 0.340 780,000 0.3341 0.00%
2012-09-06 0 0.340 0.340 0.345 0.335 0.340 406,000 137,590 0.3389 0.340 0.340 0.345 0.335 0.340 406,000 0.3389 -1.45%
2012-09-05 0 0.345 0.340 0.345 0.330 0.350 562,000 187,590 0.3338 0.345 0.340 0.345 0.330 0.350 562,000 0.3338 -6.76%
2012-09-04 0 0.370 0.340 0.370 0.340 0.370 220,000 79,800 0.3627 0.370 0.340 0.370 0.340 0.370 220,000 0.3627 8.82%
2012-09-03 0 0.340 0.330 0.350 0.330 0.350 1,228,000 422,530 0.3441 0.340 0.330 0.350 0.330 0.350 1,228,000 0.3441 -11.69%
2012-08-31 0 0.385 0.350 0.385 0.355 0.385 36,000 13,260 0.3683 0.385 0.350 0.385 0.355 0.385 36,000 0.3683 10.00%
2012-08-30 0 0.350 0.345 0.360 0.340 0.375 636,000 223,510 0.3514 0.350 0.345 0.360 0.340 0.375 636,000 0.3514 -12.50%
2012-08-29 0 0.400 0.385 0.400 0.400 0.400 240,000 96,000 0.4000 0.400 0.385 0.400 0.400 0.400 240,000 0.4000 0.00%
2012-08-28 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2012-08-27 0 0.400 0.365 0.415 0.400 0.400 20,000 8,000 0.4000 0.400 0.365 0.415 0.400 0.400 20,000 0.4000 0.00%
2012-08-24 0 0.400 0.375 0.400 0.400 0.400 330,000 132,000 0.4000 0.400 0.375 0.400 0.400 0.400 330,000 0.4000 0.00%
2012-08-23 0 0.400 0.370 0.425 - - 0 0 - 0.400 0.370 0.425 - - 0 - 0.00%
2012-08-22 0 0.400 0.400 0.435 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 0.435 0.400 0.400 10,000 0.4000 0.00%
2012-08-21 0 0.400 0.385 0.435 0.400 0.400 100,000 40,400 0.4040 0.400 0.385 0.435 0.400 0.400 100,000 0.4040 -4.76%
2012-08-20 0 0.420 0.370 0.425 - - 0 0 - 0.420 0.370 0.425 - - 0 - 0.00%
2012-08-17 0 0.420 0.360 0.425 0.420 0.420 2,000 840 0.4200 0.420 0.360 0.425 0.420 0.420 2,000 0.4200 5.00%
2012-08-16 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2012-08-15 0 0.400 0.390 0.425 0.400 0.405 234,000 94,000 0.4017 0.400 0.390 0.425 0.400 0.405 234,000 0.4017 -3.61%
2012-08-14 0 0.415 0.400 0.415 0.400 0.415 102,000 41,460 0.4065 0.415 0.400 0.415 0.400 0.415 102,000 0.4065 2.47%
2012-08-13 0 0.405 0.405 0.450 - - 0 0 - 0.405 0.405 0.450 - - 0 - 1.25%
2012-08-10 0 0.400 0.400 0.430 0.400 0.415 522,000 212,850 0.4078 0.400 0.400 0.430 0.400 0.415 522,000 0.4078 -1.23%
2012-08-09 0 0.405 0.405 0.420 0.400 0.450 1,106,000 452,240 0.4089 0.405 0.405 0.420 0.400 0.450 1,106,000 0.4089 -7.95%
2012-08-08 0 0.440 0.440 0.460 0.440 0.450 70,000 31,080 0.4440 0.440 0.440 0.460 0.440 0.450 70,000 0.4440 -6.38%
2012-08-07 0 0.470 0.470 0.475 0.450 0.455 42,000 19,050 0.4536 0.470 0.470 0.475 0.450 0.455 42,000 0.4536 6.82%
2012-08-06 0 0.440 0.430 0.460 0.440 0.445 234,000 103,810 0.4436 0.440 0.430 0.460 0.440 0.445 234,000 0.4436 -4.35%
2012-08-03 0 0.460 0.430 0.460 0.435 0.460 20,000 9,000 0.4500 0.460 0.430 0.460 0.435 0.460 20,000 0.4500 5.75%
2012-08-02 0 0.435 0.420 0.435 0.410 0.435 324,000 133,970 0.4135 0.435 0.420 0.435 0.410 0.435 324,000 0.4135 -5.43%
2012-08-01 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2012-07-31 0 0.460 0.450 0.470 0.450 0.470 124,000 57,500 0.4637 0.460 0.450 0.470 0.450 0.470 124,000 0.4637 4.55%
2012-07-30 0 0.440 0.440 0.470 0.440 0.460 50,000 22,100 0.4420 0.440 0.440 0.470 0.440 0.460 50,000 0.4420 -6.38%
2012-07-27 0 0.470 0.470 0.490 0.440 0.470 84,000 37,440 0.4457 0.470 0.470 0.490 0.440 0.470 84,000 0.4457 2.17%
2012-07-26 0 0.460 0.450 0.495 0.440 0.460 72,000 32,080 0.4456 0.460 0.450 0.495 0.440 0.460 72,000 0.4456 4.55%
2012-07-25 0 0.440 0.440 0.460 0.440 0.445 164,000 72,890 0.4445 0.440 0.440 0.460 0.440 0.445 164,000 0.4445 -15.38%
2012-07-24 0 0.520 0.460 0.580 - - 0 0 - 0.520 0.460 0.580 - - 0 - 0.00%
2012-07-23 0 0.520 0.520 0.530 0.510 0.540 370,000 194,060 0.5245 0.520 0.520 0.530 0.510 0.540 370,000 0.5245 -1.89%
2012-07-20 0 0.530 0.530 0.570 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.570 0.530 0.530 10,000 0.5300 -1.85%
2012-07-19 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2012-07-18 0 0.540 0.530 0.540 0.540 0.540 100,000 54,000 0.5400 0.540 0.530 0.540 0.540 0.540 100,000 0.5400 -1.82%
2012-07-17 0 0.550 0.550 0.570 0.540 0.550 236,000 129,520 0.5488 0.550 0.550 0.570 0.540 0.550 236,000 0.5488 -1.79%
2012-07-16 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2012-07-13 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - -1.75%
2012-07-12 0 0.570 0.560 0.570 0.570 0.570 62,000 35,340 0.5700 0.570 0.560 0.570 0.570 0.570 62,000 0.5700 1.79%
2012-07-11 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2012-07-10 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - -1.75%
2012-07-09 0 0.570 0.520 0.570 0.550 0.570 238,000 131,500 0.5525 0.570 0.520 0.570 0.550 0.570 238,000 0.5525 0.00%
2012-07-06 0 0.570 0.570 0.580 0.560 0.570 108,000 60,560 0.5607 0.570 0.570 0.580 0.560 0.570 108,000 0.5607 1.79%
2012-07-05 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2012-07-04 0 0.560 0.560 0.580 0.560 0.560 16,000 8,960 0.5600 0.560 0.560 0.580 0.560 0.560 16,000 0.5600 -5.08%
2012-07-03 0 0.590 0.530 0.590 0.590 0.590 122,000 71,980 0.5900 0.590 0.530 0.590 0.590 0.590 122,000 0.5900 0.00%
2012-06-29 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2012-06-28 0 0.590 0.560 0.590 0.590 0.590 30,000 16,860 0.5620 0.590 0.560 0.590 0.590 0.590 30,000 0.5620 3.51%
2012-06-27 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2012-06-26 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2012-06-25 0 0.570 0.570 0.590 0.570 0.570 122,000 69,540 0.5700 0.570 0.570 0.590 0.570 0.570 122,000 0.5700 0.00%
2012-06-22 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2012-06-21 0 0.570 0.570 0.580 0.570 0.570 282,000 160,740 0.5700 0.570 0.570 0.580 0.570 0.570 282,000 0.5700 0.00%
2012-06-20 0 0.570 0.570 0.590 0.570 0.570 200,000 114,000 0.5700 0.570 0.570 0.590 0.570 0.570 200,000 0.5700 0.00%
2012-06-19 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2012-06-18 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2012-06-15 0 0.570 0.560 0.600 0.570 0.570 30,000 17,100 0.5700 0.570 0.560 0.600 0.570 0.570 30,000 0.5700 0.00%
2012-06-14 0 0.570 0.550 0.570 0.570 0.570 30,000 17,100 0.5700 0.570 0.550 0.570 0.570 0.570 30,000 0.5700 -3.39%
2012-06-13 0 0.590 0.570 0.600 0.500 0.590 210,000 112,400 0.5352 0.590 0.570 0.600 0.500 0.590 210,000 0.5352 0.00%
2012-06-12 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2012-06-11 0 0.590 0.590 0.630 0.590 0.590 52,000 30,680 0.5900 0.590 0.590 0.630 0.590 0.590 52,000 0.5900 0.00%
2012-06-08 0 0.590 0.580 0.630 - - 0 0 - 0.590 0.580 0.630 - - 0 - 0.00%
2012-06-07 0 0.590 0.580 0.620 0.590 0.590 14,000 8,260 0.5900 0.590 0.580 0.620 0.590 0.590 14,000 0.5900 1.72%
2012-06-06 0 0.580 0.580 0.610 0.580 0.580 108,000 62,640 0.5800 0.580 0.580 0.610 0.580 0.580 108,000 0.5800 0.00%
2012-06-05 0 0.580 0.550 0.600 0.580 0.580 42,000 24,360 0.5800 0.580 0.550 0.600 0.580 0.580 42,000 0.5800 -6.45%
2012-06-04 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2012-06-01 0 0.620 0.590 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.590 0.620 0.620 0.620 2,000 0.6200 0.00%
2012-05-31 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2012-05-30 0 0.620 0.610 0.630 0.620 0.620 30,000 18,600 0.6200 0.620 0.610 0.630 0.620 0.620 30,000 0.6200 -6.06%
2012-05-29 0 0.660 0.600 0.660 0.610 0.670 88,000 53,180 0.6043 0.660 0.600 0.660 0.610 0.670 88,000 0.6043 10.00%
2012-05-28 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2012-05-25 0 0.600 0.600 0.610 0.600 0.610 306,000 186,600 0.6098 0.600 0.600 0.610 0.600 0.610 306,000 0.6098 0.00%
2012-05-24 0 0.600 0.600 0.680 - - 0 0 - 0.600 0.600 0.680 - - 0 - 0.00%
2012-05-23 0 0.600 0.600 0.730 0.600 0.600 116,000 69,600 0.6000 0.600 0.600 0.730 0.600 0.600 116,000 0.6000 -1.64%
2012-05-22 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 1.67%
2012-05-21 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.620 0.600 0.600 20,000 0.6000 0.00%
2012-05-18 0 0.600 0.600 0.620 0.600 0.610 102,000 62,200 0.6098 0.600 0.600 0.620 0.600 0.610 102,000 0.6098 -3.23%
2012-05-17 0 0.620 0.610 0.660 0.620 0.620 50,000 31,000 0.6200 0.620 0.610 0.660 0.620 0.620 50,000 0.6200 1.64%
2012-05-16 0 0.610 0.600 0.630 0.610 0.610 362,000 220,820 0.6100 0.610 0.600 0.630 0.610 0.610 362,000 0.6100 0.00%
2012-05-15 0 0.610 0.610 0.630 0.610 0.610 130,000 79,300 0.6100 0.610 0.610 0.630 0.610 0.610 130,000 0.6100 -1.61%
2012-05-14 0 0.620 0.610 0.650 0.620 0.630 160,000 100,200 0.6263 0.620 0.610 0.650 0.620 0.630 160,000 0.6263 -1.59%
2012-05-11 0 0.630 0.630 0.650 0.600 0.630 256,000 155,960 0.6092 0.630 0.630 0.650 0.600 0.630 256,000 0.6092 -1.56%
2012-05-10 0 0.640 0.640 0.660 0.640 0.650 70,000 45,160 0.6451 0.640 0.640 0.660 0.640 0.650 70,000 0.6451 -1.54%
2012-05-09 0 0.650 0.640 0.670 0.650 0.650 90,000 58,500 0.6500 0.650 0.640 0.670 0.650 0.650 90,000 0.6500 -4.41%
2012-05-08 0 0.680 0.660 0.680 0.660 0.680 82,000 54,760 0.6678 0.680 0.660 0.680 0.660 0.680 82,000 0.6678 0.00%
2012-05-07 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -4.23%
2012-05-04 0 0.710 0.650 0.710 0.660 0.710 220,000 148,500 0.6750 0.710 0.650 0.710 0.660 0.710 220,000 0.6750 9.23%
2012-05-03 0 0.650 0.640 0.670 - - 0 0 - 0.650 0.640 0.670 - - 0 - 0.00%
2012-05-02 0 0.650 0.650 0.680 0.630 0.650 166,000 107,740 0.6490 0.650 0.650 0.680 0.630 0.650 166,000 0.6490 3.17%
2012-04-30 0 0.630 0.630 0.660 0.620 0.620 2,000 1,240 0.6200 0.630 0.630 0.660 0.620 0.620 2,000 0.6200 -1.56%
2012-04-27 0 0.640 0.630 0.660 0.640 0.650 288,000 184,700 0.6413 0.640 0.630 0.660 0.640 0.650 288,000 0.6413 -1.54%
2012-04-26 0 0.650 0.640 0.660 0.650 0.650 100,000 65,000 0.6500 0.650 0.640 0.660 0.650 0.650 100,000 0.6500 -1.52%
2012-04-25 0 0.660 0.640 0.670 0.630 0.660 438,000 284,360 0.6492 0.660 0.640 0.670 0.630 0.660 438,000 0.6492 6.45%
2012-04-24 0 0.620 0.620 0.640 0.620 0.630 360,000 224,760 0.6243 0.620 0.620 0.640 0.620 0.630 360,000 0.6243 -1.59%
2012-04-23 0 0.630 0.630 0.660 0.580 0.630 198,000 123,740 0.6249 0.630 0.630 0.660 0.580 0.630 198,000 0.6249 -3.08%
2012-04-20 0 0.650 0.640 0.670 0.640 0.660 180,000 116,800 0.6489 0.650 0.640 0.670 0.640 0.660 180,000 0.6489 1.56%
2012-04-19 0 0.640 0.640 0.670 0.640 0.640 104,000 66,760 0.6419 0.640 0.640 0.670 0.640 0.640 104,000 0.6419 0.00%
2012-04-18 0 0.640 0.640 0.650 0.640 0.640 150,000 96,000 0.6400 0.640 0.640 0.650 0.640 0.640 150,000 0.6400 0.00%
2012-04-17 0 0.640 0.630 0.660 0.620 0.640 78,000 49,460 0.6341 0.640 0.630 0.660 0.620 0.640 78,000 0.6341 0.00%
2012-04-16 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 3.23%
2012-04-13 0 0.620 0.620 0.640 0.620 0.640 32,000 20,080 0.6275 0.620 0.620 0.640 0.620 0.640 32,000 0.6275 -3.12%
2012-04-12 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 1.59%
2012-04-11 0 0.630 0.630 0.660 0.630 0.670 288,000 186,040 0.6460 0.630 0.630 0.660 0.630 0.670 288,000 0.6460 -3.08%
2012-04-10 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2012-04-05 0 0.650 0.650 0.690 0.620 0.650 138,000 88,300 0.6399 0.650 0.650 0.690 0.620 0.650 138,000 0.6399 1.56%
2012-04-03 0 0.640 0.640 0.650 0.630 0.640 28,000 17,840 0.6371 0.640 0.640 0.650 0.630 0.640 28,000 0.6371 3.23%
2012-04-02 0 0.620 0.620 0.630 0.600 0.650 308,000 190,260 0.6177 0.620 0.620 0.630 0.600 0.650 308,000 0.6177 -6.06%
2012-03-30 0 0.660 0.660 0.680 0.630 0.750 164,000 107,780 0.6572 0.660 0.660 0.680 0.630 0.750 164,000 0.6572 -1.49%
2012-03-29 0 0.670 0.660 0.670 0.630 0.680 822,000 544,660 0.6626 0.670 0.660 0.670 0.630 0.680 822,000 0.6626 -4.29%
2012-03-28 0 0.700 0.700 0.720 0.690 0.720 2,448,000 1,725,220 0.7047 0.700 0.700 0.720 0.690 0.720 2,448,000 0.7047 -13.58%
2012-03-27 0 0.810 0.800 0.810 0.790 0.830 1,734,000 1,395,940 0.8050 0.810 0.800 0.810 0.790 0.830 1,734,000 0.8050 2.53%
2012-03-26 0 0.790 0.790 0.800 0.760 0.820 566,000 452,060 0.7987 0.790 0.790 0.800 0.760 0.820 566,000 0.7987 6.76%
2012-03-23 0 0.740 0.740 0.750 0.740 0.750 706,000 524,900 0.7435 0.740 0.740 0.750 0.740 0.750 706,000 0.7435 -1.33%
2012-03-22 0 0.750 0.750 0.760 0.750 0.770 542,000 408,400 0.7535 0.750 0.750 0.760 0.750 0.770 542,000 0.7535 -3.85%
2012-03-21 0 0.780 0.760 0.780 0.780 0.780 80,000 62,400 0.7800 0.780 0.760 0.780 0.780 0.780 80,000 0.7800 -1.27%
2012-03-20 0 0.790 0.770 0.790 0.790 0.790 64,000 50,520 0.7894 0.790 0.770 0.790 0.790 0.790 64,000 0.7894 -1.25%
2012-03-19 0 0.800 0.780 0.800 0.800 0.810 740,000 597,680 0.8077 0.800 0.780 0.800 0.800 0.810 740,000 0.8077 -1.23%
2012-03-16 0 0.810 0.790 0.810 0.790 0.810 228,000 181,760 0.7972 0.810 0.790 0.810 0.790 0.810 228,000 0.7972 0.00%
2012-03-15 0 0.810 0.800 0.820 0.800 0.810 628,000 507,200 0.8076 0.810 0.800 0.820 0.800 0.810 628,000 0.8076 0.00%
2012-03-14 0 0.810 0.800 0.810 0.800 0.830 1,306,000 1,060,720 0.8122 0.810 0.800 0.810 0.800 0.830 1,306,000 0.8122 -2.41%
2012-03-13 0 0.830 0.810 0.830 0.800 0.830 1,314,000 1,061,220 0.8076 0.830 0.810 0.830 0.800 0.830 1,314,000 0.8076 1.22%
2012-03-12 0 0.820 0.820 0.830 0.810 0.830 92,000 74,800 0.8130 0.820 0.820 0.830 0.810 0.830 92,000 0.8130 -2.38%
2012-03-09 0 0.840 0.830 0.840 0.810 0.840 1,646,000 1,367,040 0.8305 0.840 0.830 0.840 0.810 0.840 1,646,000 0.8305 2.44%
2012-03-08 0 0.820 0.800 0.820 0.800 0.820 1,582,000 1,280,600 0.8095 0.820 0.800 0.820 0.800 0.820 1,582,000 0.8095 1.23%
2012-03-07 0 0.810 0.800 0.810 0.800 0.830 1,188,000 956,960 0.8055 0.810 0.800 0.810 0.800 0.830 1,188,000 0.8055 -1.22%
2012-03-06 0 0.820 0.800 0.820 0.800 0.860 1,972,000 1,610,180 0.8165 0.820 0.800 0.820 0.800 0.860 1,972,000 0.8165 2.50%
2012-03-05 0 0.800 0.780 0.800 0.790 0.800 552,000 438,760 0.7949 0.800 0.780 0.800 0.790 0.800 552,000 0.7949 0.00%
2012-03-02 0 0.800 0.800 0.810 0.800 0.810 1,808,000 1,448,580 0.8012 0.800 0.800 0.810 0.800 0.810 1,808,000 0.8012 0.00%
2012-03-01 0 0.800 0.790 0.800 0.800 0.800 212,000 169,600 0.8000 0.800 0.790 0.800 0.800 0.800 212,000 0.8000 -1.23%
2012-02-29 0 0.810 0.800 0.810 0.800 0.830 730,000 591,620 0.8104 0.810 0.800 0.810 0.800 0.830 730,000 0.8104 -1.22%
2012-02-28 0 0.820 0.810 0.820 0.800 0.840 1,364,000 1,109,740 0.8136 0.820 0.810 0.820 0.800 0.840 1,364,000 0.8136 -2.38%
2012-02-27 0 0.840 0.820 0.840 0.830 0.860 1,224,000 1,029,680 0.8412 0.840 0.820 0.840 0.830 0.860 1,224,000 0.8412 -1.18%
2012-02-24 0 0.850 0.820 0.850 0.780 0.850 3,846,000 3,159,700 0.8216 0.850 0.820 0.850 0.780 0.850 3,846,000 0.8216 7.59%
2012-02-23 0 0.790 0.760 0.790 0.760 0.790 306,000 239,560 0.7829 0.790 0.760 0.790 0.760 0.790 306,000 0.7829 2.60%
2012-02-22 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - -1.28%
2012-02-21 0 0.780 0.760 0.780 0.780 0.780 60,000 46,800 0.7800 0.780 0.760 0.780 0.780 0.780 60,000 0.7800 1.30%
2012-02-20 0 0.770 0.760 0.770 0.760 0.780 906,000 694,200 0.7662 0.770 0.760 0.770 0.760 0.780 906,000 0.7662 -1.28%
2012-02-17 0 0.780 0.770 0.780 0.770 0.780 68,000 52,780 0.7762 0.780 0.770 0.780 0.770 0.780 68,000 0.7762 0.00%
2012-02-16 0 0.780 0.760 0.780 0.780 0.780 314,000 244,920 0.7800 0.780 0.760 0.780 0.780 0.780 314,000 0.7800 -1.27%
2012-02-15 0 0.790 0.780 0.790 0.780 0.790 396,000 309,020 0.7804 0.790 0.780 0.790 0.780 0.790 396,000 0.7804 1.28%
2012-02-14 0 0.780 0.760 0.780 0.770 0.780 240,000 186,020 0.7751 0.780 0.760 0.780 0.770 0.780 240,000 0.7751 0.00%
2012-02-13 0 0.780 0.770 0.780 0.760 0.780 170,000 129,400 0.7612 0.780 0.770 0.780 0.760 0.780 170,000 0.7612 1.30%
2012-02-10 0 0.770 0.750 0.770 0.740 0.790 1,788,000 1,372,820 0.7678 0.770 0.750 0.770 0.740 0.790 1,788,000 0.7678 1.32%
2012-02-09 0 0.760 0.750 0.760 0.740 0.770 824,000 620,780 0.7534 0.760 0.750 0.760 0.740 0.770 824,000 0.7534 -2.56%
2012-02-08 0 0.780 0.740 0.770 0.700 0.780 2,048,000 1,535,980 0.7500 0.780 0.740 0.770 0.700 0.780 2,048,000 0.7500 9.86%
2012-02-07 0 0.710 0.700 0.710 0.700 0.710 94,000 66,240 0.7047 0.710 0.700 0.710 0.700 0.710 94,000 0.7047 0.00%
2012-02-06 0 0.710 0.700 0.710 0.690 0.710 188,000 131,800 0.7011 0.710 0.700 0.710 0.690 0.710 188,000 0.7011 0.00%
2012-02-03 0 0.710 0.690 0.710 0.690 0.710 418,000 291,160 0.6966 0.710 0.690 0.710 0.690 0.710 418,000 0.6966 0.00%
2012-02-02 0 0.710 0.710 0.720 0.700 0.710 630,000 445,900 0.7078 0.710 0.710 0.720 0.700 0.710 630,000 0.7078 -1.39%
2012-02-01 0 0.720 0.700 0.710 0.700 0.750 1,912,000 1,385,140 0.7244 0.720 0.700 0.710 0.700 0.750 1,912,000 0.7244 2.86%
2012-01-31 0 0.700 0.660 0.700 0.650 0.700 290,000 194,480 0.6706 0.700 0.660 0.700 0.650 0.700 290,000 0.6706 -1.41%
2012-01-30 0 0.710 0.700 0.710 0.640 0.710 40,000 26,340 0.6585 0.710 0.700 0.710 0.640 0.710 40,000 0.6585 9.23%
2012-01-27 0 0.650 0.650 0.670 0.640 0.650 274,000 175,580 0.6408 0.650 0.650 0.670 0.640 0.650 274,000 0.6408 1.56%
2012-01-26 0 0.640 0.640 0.650 0.640 0.640 6,000 3,840 0.6400 0.640 0.640 0.650 0.640 0.640 6,000 0.6400 0.00%
2012-01-20 0 0.640 0.640 0.650 0.640 0.640 198,000 126,720 0.6400 0.640 0.640 0.650 0.640 0.640 198,000 0.6400 0.00%
2012-01-19 0 0.640 0.620 0.640 0.610 0.640 222,000 137,020 0.6172 0.640 0.620 0.640 0.610 0.640 222,000 0.6172 0.00%
2012-01-18 0 0.640 0.640 0.650 0.630 0.630 54,000 34,020 0.6300 0.640 0.640 0.650 0.630 0.630 54,000 0.6300 1.59%
2012-01-17 0 0.630 0.620 0.630 0.610 0.630 168,000 103,660 0.6170 0.630 0.620 0.630 0.610 0.630 168,000 0.6170 1.61%
2012-01-16 0 0.620 0.610 0.620 0.610 0.630 326,000 199,480 0.6119 0.620 0.610 0.620 0.610 0.630 326,000 0.6119 0.00%
2012-01-13 0 0.620 0.610 0.620 0.620 0.620 402,000 249,240 0.6200 0.620 0.610 0.620 0.620 0.620 402,000 0.6200 0.00%
2012-01-12 0 0.620 0.620 0.650 0.620 0.620 20,000 12,400 0.6200 0.620 0.620 0.650 0.620 0.620 20,000 0.6200 0.00%
2012-01-11 0 0.620 0.610 0.630 0.570 0.620 388,000 235,520 0.6070 0.620 0.610 0.630 0.570 0.620 388,000 0.6070 0.00%
2012-01-10 0 0.620 0.610 0.630 - - 2,000 1,260 0.6300 0.620 0.610 0.630 - - 2,000 0.6300 0.00%
2012-01-09 0 0.620 0.620 0.630 0.600 0.620 362,000 219,800 0.6072 0.620 0.620 0.630 0.600 0.620 362,000 0.6072 -3.12%
2012-01-06 0 0.640 0.620 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.620 0.640 0.640 0.640 2,000 0.6400 3.23%
2012-01-05 0 0.620 0.610 0.640 0.620 0.620 60,000 37,200 0.6200 0.620 0.610 0.640 0.620 0.620 60,000 0.6200 -3.12%
2012-01-04 0 0.640 0.630 0.640 0.610 0.640 450,000 277,440 0.6165 0.640 0.630 0.640 0.610 0.640 450,000 0.6165 0.00%
2012-01-03 0 0.640 0.640 0.650 0.630 0.650 128,000 82,900 0.6477 0.640 0.640 0.650 0.630 0.650 128,000 0.6477 3.23%
2011-12-30 0 0.620 0.620 0.630 0.610 0.610 8,000 4,880 0.6100 0.620 0.620 0.630 0.610 0.610 8,000 0.6100 0.00%
2011-12-29 0 0.620 0.610 0.630 0.610 0.620 34,000 20,640 0.6071 0.620 0.610 0.630 0.610 0.620 34,000 0.6071 -4.62%
2011-12-28 0 0.650 0.650 0.660 0.610 0.630 68,000 42,160 0.6200 0.650 0.650 0.660 0.610 0.630 68,000 0.6200 4.84%
2011-12-23 0 0.620 0.620 0.630 0.590 0.630 336,000 202,300 0.6021 0.620 0.620 0.630 0.590 0.630 336,000 0.6021 -8.82%
2011-12-22 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2011-12-21 0 0.680 0.630 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.630 0.680 0.690 0.690 2,000 0.6900 0.00%
2011-12-20 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2011-12-19 0 0.680 0.630 0.680 0.680 0.680 258,000 175,440 0.6800 0.680 0.630 0.680 0.680 0.680 258,000 0.6800 1.49%
2011-12-16 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 6.35%
2011-12-15 0 0.630 0.630 0.680 0.620 0.640 128,000 81,340 0.6355 0.630 0.630 0.680 0.620 0.640 128,000 0.6355 1.61%
2011-12-14 0 0.620 0.610 0.630 0.610 0.630 100,000 61,320 0.6132 0.620 0.610 0.630 0.610 0.630 100,000 0.6132 -4.62%
2011-12-13 0 0.650 0.690 0.700 0.650 0.650 6,000 3,900 0.6500 0.650 0.690 0.700 0.650 0.650 6,000 0.6500 1.56%
2011-12-12 0 0.640 0.630 0.640 0.640 0.660 56,000 36,200 0.6464 0.640 0.630 0.640 0.640 0.660 56,000 0.6464 3.23%
2011-12-09 0 0.620 0.620 0.630 0.600 0.620 208,000 126,180 0.6066 0.620 0.620 0.630 0.600 0.620 208,000 0.6066 -1.59%
2011-12-08 0 0.630 0.620 0.630 0.600 0.650 1,562,000 958,440 0.6136 0.630 0.620 0.630 0.600 0.650 1,562,000 0.6136 -3.08%
2011-12-07 0 0.650 0.640 0.670 0.650 0.680 698,000 459,400 0.6582 0.650 0.640 0.670 0.650 0.680 698,000 0.6582 -4.41%
2011-12-06 0 0.680 0.660 0.680 0.670 0.710 930,000 634,980 0.6828 0.680 0.660 0.680 0.670 0.710 930,000 0.6828 -6.85%
2011-12-05 0 0.730 0.700 0.730 0.700 0.760 186,000 133,640 0.7185 0.730 0.700 0.730 0.700 0.760 186,000 0.7185 -3.95%
2011-12-02 0 0.760 0.720 0.760 0.710 0.760 88,000 65,580 0.7452 0.760 0.720 0.760 0.710 0.760 88,000 0.7452 1.33%
2011-12-01 0 0.750 0.700 0.750 0.700 0.750 268,000 190,300 0.7101 0.750 0.700 0.750 0.700 0.750 268,000 0.7101 4.17%
2011-11-30 0 0.720 0.720 0.730 0.700 0.730 146,000 103,880 0.7115 0.720 0.720 0.730 0.700 0.730 146,000 0.7115 1.41%
2011-11-29 0 0.710 0.690 0.710 0.680 0.750 512,000 355,900 0.6951 0.710 0.690 0.710 0.680 0.750 512,000 0.6951 -5.33%
2011-11-28 0 0.750 0.730 0.750 0.730 0.750 54,000 39,620 0.7337 0.750 0.730 0.750 0.730 0.750 54,000 0.7337 0.00%
2011-11-25 0 0.750 0.700 0.750 0.700 0.750 388,000 273,460 0.7048 0.750 0.700 0.750 0.700 0.750 388,000 0.7048 1.35%
2011-11-24 0 0.740 0.740 0.750 0.700 0.770 600,000 449,140 0.7486 0.740 0.740 0.750 0.700 0.770 600,000 0.7486 0.00%
2011-11-23 0 0.740 0.740 0.750 0.710 0.740 446,000 321,020 0.7198 0.740 0.740 0.750 0.710 0.740 446,000 0.7198 -1.33%
2011-11-22 0 0.750 0.720 0.750 0.720 0.770 466,000 346,640 0.7439 0.750 0.720 0.750 0.720 0.770 466,000 0.7439 -2.60%
2011-11-21 0 0.770 0.740 0.770 0.670 0.810 4,974,000 3,816,260 0.7672 0.770 0.740 0.770 0.670 0.810 4,974,000 0.7672 16.67%
2011-11-18 0 0.660 0.560 0.660 0.660 0.670 6,000 3,980 0.6633 0.660 0.560 0.660 0.660 0.670 6,000 0.6633 1.54%
2011-11-17 0 0.650 0.600 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.600 0.650 0.650 0.650 30,000 0.6500 -1.52%
2011-11-16 0 0.660 0.610 0.660 0.600 0.660 306,000 186,580 0.6097 0.660 0.610 0.660 0.600 0.660 306,000 0.6097 -1.49%
2011-11-15 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - -1.47%
2011-11-14 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2011-11-11 0 0.680 0.630 0.680 0.630 0.680 130,000 82,500 0.6346 0.680 0.630 0.680 0.630 0.680 130,000 0.6346 -2.86%
2011-11-10 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2011-11-09 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2011-11-08 0 0.700 0.650 0.710 - - 0 0 - 0.700 0.650 0.710 - - 0 - 0.00%
2011-11-07 0 0.700 0.650 0.700 0.700 0.700 178,000 124,600 0.7000 0.700 0.650 0.700 0.700 0.700 178,000 0.7000 0.00%
2011-11-04 0 0.700 0.640 0.700 0.690 0.700 230,000 160,640 0.6984 0.700 0.640 0.700 0.690 0.700 230,000 0.6984 4.48%
2011-11-03 0 0.670 0.670 0.680 - - 54,000 35,100 0.6500 0.670 0.670 0.680 - - 54,000 0.6500 4.69%
2011-11-02 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - -1.54%
2011-11-01 0 0.650 0.650 0.660 0.630 0.630 8,000 5,040 0.6300 0.650 0.650 0.660 0.630 0.630 8,000 0.6300 -2.99%
2011-10-31 0 0.670 0.640 0.700 0.630 0.710 124,000 80,760 0.6513 0.670 0.640 0.700 0.630 0.710 124,000 0.6513 -6.94%
2011-10-28 0 0.720 0.630 0.720 0.630 0.720 120,000 81,400 0.6783 0.720 0.630 0.720 0.630 0.720 120,000 0.6783 4.35%
2011-10-27 0 0.690 0.640 0.690 0.690 0.700 130,000 90,000 0.6923 0.690 0.640 0.690 0.690 0.700 130,000 0.6923 4.55%
2011-10-26 0 0.660 0.600 0.660 0.590 0.660 522,000 318,720 0.6106 0.660 0.600 0.660 0.590 0.660 522,000 0.6106 -2.94%
2011-10-25 0 0.680 0.590 0.680 0.690 0.700 54,000 37,300 0.6907 0.680 0.590 0.680 0.690 0.700 54,000 0.6907 0.00%
2011-10-24 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 13.33%
2011-10-21 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2011-10-20 0 0.600 0.570 0.600 0.600 0.600 18,000 10,800 0.6000 0.600 0.570 0.600 0.600 0.600 18,000 0.6000 -4.76%
2011-10-19 0 0.630 0.590 0.630 0.600 0.700 56,000 35,300 0.6304 0.630 0.590 0.630 0.600 0.700 56,000 0.6304 3.28%
2011-10-18 0 0.610 0.580 0.620 0.610 0.610 30,000 18,300 0.6100 0.610 0.580 0.620 0.610 0.610 30,000 0.6100 0.00%
2011-10-17 0 0.610 0.610 0.620 0.570 0.620 142,000 84,940 0.5982 0.610 0.610 0.620 0.570 0.620 142,000 0.5982 -1.61%
2011-10-14 0 0.620 0.580 0.620 0.620 0.620 4,000 2,480 0.6200 0.620 0.580 0.620 0.620 0.620 4,000 0.6200 1.64%
2011-10-13 0 0.610 0.570 0.610 0.570 0.620 48,000 28,360 0.5908 0.610 0.570 0.610 0.570 0.620 48,000 0.5908 -4.69%
2011-10-12 0 0.640 0.630 0.640 0.560 0.640 90,000 52,500 0.5833 0.640 0.630 0.640 0.560 0.640 90,000 0.5833 -1.54%
2011-10-11 0 0.650 0.560 0.650 0.560 0.650 190,000 108,160 0.5693 0.650 0.560 0.650 0.560 0.650 190,000 0.5693 16.07%
2011-10-10 0 0.560 0.550 0.560 0.560 0.600 698,000 399,960 0.5730 0.560 0.550 0.560 0.560 0.600 698,000 0.5730 -8.20%
2011-10-07 0 0.610 0.580 0.610 0.580 0.630 136,000 82,280 0.6050 0.610 0.580 0.610 0.580 0.630 136,000 0.6050 -6.15%
2011-10-06 0 0.650 0.590 0.650 0.650 0.650 4,000 2,600 0.6500 0.650 0.590 0.650 0.650 0.650 4,000 0.6500 1.56%
2011-10-04 0 0.640 0.640 0.650 0.580 0.620 170,000 99,540 0.5855 0.640 0.640 0.650 0.580 0.620 170,000 0.5855 -5.88%
2011-10-03 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
2011-09-30 0 0.690 0.690 0.700 - - 0 0 - 0.690 0.690 0.700 - - 0 - 6.15%
2011-09-28 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2011-09-27 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - -1.52%
2011-09-26 0 0.660 0.580 0.660 0.580 0.660 150,000 90,040 0.6003 0.660 0.580 0.660 0.580 0.660 150,000 0.6003 0.00%
2011-09-23 0 0.660 0.590 0.660 0.600 0.660 714,000 436,460 0.6113 0.660 0.590 0.660 0.600 0.660 714,000 0.6113 3.13%
2011-09-22 0 0.640 0.610 0.640 0.620 0.650 310,000 196,180 0.6328 0.640 0.610 0.640 0.620 0.650 310,000 0.6328 -5.88%
2011-09-21 0 0.680 0.650 0.680 0.670 0.690 228,000 155,240 0.6809 0.680 0.650 0.680 0.670 0.690 228,000 0.6809 -4.23%
2011-09-20 0 0.710 0.630 0.710 0.650 0.710 78,000 51,540 0.6608 0.710 0.630 0.710 0.650 0.710 78,000 0.6608 0.00%
2011-09-19 0 0.710 0.640 0.710 0.680 0.710 36,000 24,600 0.6833 0.710 0.640 0.710 0.680 0.710 36,000 0.6833 0.00%
2011-09-16 0 0.710 0.680 0.710 0.700 0.710 112,000 78,520 0.7011 0.710 0.680 0.710 0.700 0.710 112,000 0.7011 0.00%
2011-09-15 0 0.710 0.650 0.710 - - 76,000 50,480 0.6642 0.710 0.650 0.710 - - 76,000 0.6642 0.00%
2011-09-14 0 0.710 0.700 0.710 0.680 0.710 710,000 485,240 0.6834 0.710 0.700 0.710 0.680 0.710 710,000 0.6834 -2.74%
2011-09-12 0 0.730 0.680 0.730 0.720 0.730 16,000 11,560 0.7225 0.730 0.680 0.730 0.720 0.730 16,000 0.7225 0.00%
2011-09-09 0 0.730 0.690 0.730 0.730 0.730 14,000 10,220 0.7300 0.730 0.690 0.730 0.730 0.730 14,000 0.7300 1.39%
2011-09-08 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - -1.37%
2011-09-07 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - -1.35%
2011-09-06 0 0.740 0.700 0.740 0.700 0.740 72,000 50,560 0.7022 0.740 0.700 0.740 0.700 0.740 72,000 0.7022 1.37%
2011-09-05 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2011-09-02 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.35%
2011-09-01 0 0.740 0.710 0.740 0.710 0.740 36,000 26,060 0.7239 0.740 0.710 0.740 0.710 0.740 36,000 0.7239 0.00%
2011-08-31 0 0.740 0.700 0.740 0.740 0.740 10,000 7,400 0.7400 0.740 0.700 0.740 0.740 0.740 10,000 0.7400 1.37%
2011-08-30 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.35%
2011-08-29 0 0.740 0.690 0.740 0.720 0.740 164,000 120,260 0.7333 0.740 0.690 0.740 0.720 0.740 164,000 0.7333 1.37%
2011-08-26 0 0.730 0.690 0.730 0.680 0.740 690,000 476,080 0.6900 0.730 0.690 0.730 0.680 0.740 690,000 0.6900 1.39%
2011-08-25 0 0.720 0.660 0.720 0.700 0.720 170,000 120,200 0.7071 0.720 0.660 0.720 0.700 0.720 170,000 0.7071 2.86%
2011-08-24 0 0.700 0.660 0.700 0.690 0.700 322,000 221,600 0.6882 0.700 0.660 0.700 0.690 0.700 322,000 0.6882 -2.78%
2011-08-23 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - -1.37%
2011-08-22 0 0.730 0.650 0.730 0.650 0.730 324,000 217,200 0.6704 0.730 0.650 0.730 0.650 0.730 324,000 0.6704 2.82%
2011-08-19 0 0.710 0.680 0.710 0.680 0.710 142,000 98,120 0.6910 0.710 0.680 0.710 0.680 0.710 142,000 0.6910 -5.33%
2011-08-18 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - -1.32%
2011-08-17 0 0.760 0.710 0.760 0.710 0.760 128,000 93,220 0.7283 0.760 0.710 0.760 0.710 0.760 128,000 0.7283 0.00%
2011-08-16 0 0.760 0.710 0.760 0.700 0.760 50,500 36,795 0.7286 0.760 0.710 0.760 0.700 0.760 50,500 0.7286 0.00%
2011-08-15 0 0.760 0.680 0.760 0.730 0.760 46,000 33,940 0.7378 0.760 0.680 0.760 0.730 0.760 46,000 0.7378 1.33%
2011-08-12 0 0.750 0.670 0.750 0.720 0.760 60,000 43,440 0.7240 0.750 0.670 0.750 0.720 0.760 60,000 0.7240 4.17%
2011-08-11 0 0.720 0.650 0.720 0.720 0.730 100,000 72,500 0.7250 0.720 0.650 0.720 0.720 0.730 100,000 0.7250 -1.37%
2011-08-10 0 0.730 0.660 0.730 0.660 0.730 134,000 91,060 0.6796 0.730 0.660 0.730 0.660 0.730 134,000 0.6796 7.35%
2011-08-09 0 0.680 0.630 0.680 0.600 0.680 192,000 121,120 0.6308 0.680 0.630 0.680 0.600 0.680 192,000 0.6308 -1.45%
2011-08-08 0 0.690 0.660 0.690 0.680 0.710 820,000 573,120 0.6989 0.690 0.660 0.690 0.680 0.710 820,000 0.6989 -5.48%
2011-08-05 0 0.730 0.700 0.730 0.700 0.730 598,000 424,740 0.7103 0.730 0.700 0.730 0.700 0.730 598,000 0.7103 -2.67%
2011-08-04 0 0.750 0.730 0.750 0.740 0.760 64,000 47,520 0.7425 0.750 0.730 0.750 0.740 0.760 64,000 0.7425 0.00%
2011-08-03 0 0.750 0.720 0.750 0.730 0.750 284,000 208,280 0.7334 0.750 0.720 0.750 0.730 0.750 284,000 0.7334 1.35%
2011-08-02 0 0.740 0.730 0.750 0.740 0.740 20,000 14,800 0.7400 0.740 0.730 0.750 0.740 0.740 20,000 0.7400 0.00%
2011-08-01 0 0.740 0.730 0.750 0.720 0.740 302,000 220,020 0.7285 0.740 0.730 0.750 0.720 0.740 302,000 0.7285 1.37%
2011-07-29 0 0.730 0.730 0.740 0.720 0.730 120,000 87,360 0.7280 0.730 0.730 0.740 0.720 0.730 120,000 0.7280 -3.95%
2011-07-28 0 0.760 0.740 0.760 0.720 0.760 188,000 139,600 0.7426 0.760 0.740 0.760 0.720 0.760 188,000 0.7426 0.00%
2011-07-27 0 0.760 0.740 0.760 0.740 0.760 118,000 87,520 0.7417 0.760 0.740 0.760 0.740 0.760 118,000 0.7417 0.00%
2011-07-26 0 0.760 0.740 0.760 0.740 0.760 240,000 181,060 0.7544 0.760 0.740 0.760 0.740 0.760 240,000 0.7544 0.00%
2011-07-25 0 0.760 0.750 0.760 0.740 0.760 210,000 156,700 0.7462 0.760 0.750 0.760 0.740 0.760 210,000 0.7462 -1.30%
2011-07-22 0 0.770 0.740 0.770 0.760 0.770 192,000 146,760 0.7644 0.770 0.740 0.770 0.760 0.770 192,000 0.7644 -1.28%
2011-07-21 0 0.780 0.750 0.780 0.760 0.810 614,000 476,280 0.7757 0.780 0.750 0.780 0.760 0.810 614,000 0.7757 0.00%
2011-07-20 0 0.780 0.770 0.780 0.770 0.820 2,542,000 1,993,160 0.7841 0.780 0.770 0.780 0.770 0.820 2,542,000 0.7841 4.00%
2011-07-19 0 0.750 0.740 0.750 0.710 0.750 912,000 672,640 0.7375 0.750 0.740 0.750 0.710 0.750 912,000 0.7375 5.63%
2011-07-18 0 0.710 0.700 0.710 0.680 0.730 670,000 467,960 0.6984 0.710 0.700 0.710 0.680 0.730 670,000 0.6984 0.00%
2011-07-15 0 0.710 0.700 0.730 0.700 0.740 714,000 504,540 0.7066 0.710 0.700 0.730 0.700 0.740 714,000 0.7066 -4.05%
2011-07-14 0 0.740 0.720 0.740 0.710 0.740 80,000 57,100 0.7138 0.740 0.720 0.740 0.710 0.740 80,000 0.7138 1.37%
2011-07-13 0 0.730 0.700 0.730 0.740 0.740 2,000 1,480 0.7400 0.730 0.700 0.730 0.740 0.740 2,000 0.7400 -1.35%
2011-07-12 0 0.740 0.690 0.740 0.730 0.740 14,000 10,260 0.7329 0.740 0.690 0.740 0.730 0.740 14,000 0.7329 1.37%
2011-07-11 0 0.730 0.720 0.730 0.720 0.750 440,000 319,500 0.7261 0.730 0.720 0.730 0.720 0.750 440,000 0.7261 -2.67%
2011-07-08 0 0.750 0.730 0.750 0.730 0.750 148,000 108,320 0.7319 0.750 0.730 0.750 0.730 0.750 148,000 0.7319 0.00%
2011-07-07 0 0.750 0.710 0.750 0.710 0.750 76,000 55,200 0.7263 0.750 0.710 0.750 0.710 0.750 76,000 0.7263 1.35%
2011-07-06 0 0.740 0.710 0.740 0.710 0.750 352,000 253,200 0.7193 0.740 0.710 0.740 0.710 0.750 352,000 0.7193 -1.33%
2011-07-05 0 0.750 0.710 0.750 0.700 0.760 726,000 516,340 0.7112 0.750 0.710 0.750 0.700 0.760 726,000 0.7112 1.35%
2011-07-04 0 0.740 0.700 0.740 0.750 0.750 30,000 22,500 0.7500 0.740 0.700 0.740 0.750 0.750 30,000 0.7500 -1.33%
2011-06-30 0 0.750 0.690 0.750 0.680 0.750 572,000 392,800 0.6867 0.750 0.690 0.750 0.680 0.750 572,000 0.6867 4.17%
2011-06-29 0 0.720 0.680 0.720 0.730 0.730 100,000 73,000 0.7300 0.720 0.680 0.720 0.730 0.730 100,000 0.7300 -1.37%
2011-06-28 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2011-06-27 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2011-06-24 0 0.730 0.700 0.730 0.710 0.730 40,000 28,660 0.7165 0.730 0.700 0.730 0.710 0.730 40,000 0.7165 2.82%
2011-06-23 0 0.710 0.670 0.710 0.670 0.710 48,000 32,580 0.6788 0.710 0.670 0.710 0.670 0.710 48,000 0.6788 -2.74%
2011-06-22 0 0.730 0.680 0.730 0.700 0.750 98,000 70,300 0.7173 0.730 0.680 0.730 0.700 0.750 98,000 0.7173 2.82%
2011-06-21 0 0.710 0.660 0.710 0.660 0.710 620,000 435,720 0.7028 0.710 0.660 0.710 0.660 0.710 620,000 0.7028 7.58%
2011-06-20 0 0.660 0.630 0.660 0.630 0.680 370,000 240,200 0.6492 0.660 0.630 0.660 0.630 0.680 370,000 0.6492 -4.35%
2011-06-17 0 0.690 0.680 0.690 0.680 0.730 326,000 228,580 0.7012 0.690 0.680 0.690 0.680 0.730 326,000 0.7012 -5.48%
2011-06-16 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - -1.35%
2011-06-15 0 0.740 0.700 0.740 0.730 0.740 10,000 7,360 0.7360 0.740 0.700 0.740 0.730 0.740 10,000 0.7360 0.00%
2011-06-14 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - -1.33%
2011-06-13 0 0.750 0.730 0.750 0.700 0.750 268,000 197,840 0.7382 0.750 0.730 0.750 0.700 0.750 268,000 0.7382 5.63%
2011-06-10 0 0.710 0.690 0.710 0.690 0.720 294,000 203,920 0.6936 0.710 0.690 0.710 0.690 0.720 294,000 0.6936 -1.39%
2011-06-09 0 0.720 0.700 0.720 0.700 0.720 296,000 211,440 0.7143 0.720 0.700 0.720 0.700 0.720 296,000 0.7143 -4.00%
2011-06-08 0 0.750 0.720 0.750 0.720 0.750 168,000 121,960 0.7260 0.750 0.720 0.750 0.720 0.750 168,000 0.7260 -2.60%
2011-06-07 0 0.770 0.730 0.770 0.720 0.770 198,000 144,980 0.7322 0.770 0.730 0.770 0.720 0.770 198,000 0.7322 4.05%
2011-06-03 0 0.740 0.710 0.740 0.720 0.750 188,000 137,100 0.7293 0.740 0.710 0.740 0.720 0.750 188,000 0.7293 -2.63%
2011-06-02 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2011-06-01 0 0.760 0.720 0.760 0.730 0.760 124,000 91,800 0.7403 0.760 0.720 0.760 0.730 0.760 124,000 0.7403 1.33%
2011-05-31 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2011-05-30 0 0.750 0.720 0.750 0.760 0.760 30,000 22,800 0.7600 0.750 0.720 0.750 0.760 0.760 30,000 0.7600 -1.32%
2011-05-27 0 0.760 0.730 0.770 0.740 0.760 150,000 112,500 0.7500 0.760 0.730 0.770 0.740 0.760 150,000 0.7500 -3.80%
2011-05-26 0 0.790 0.780 0.790 0.720 0.790 116,000 84,780 0.7309 0.790 0.780 0.790 0.720 0.790 116,000 0.7309 6.76%
2011-05-25 0 0.740 0.720 0.740 0.720 0.750 102,000 74,760 0.7329 0.740 0.720 0.740 0.720 0.750 102,000 0.7329 -3.90%
2011-05-24 0 0.770 0.730 0.770 0.720 0.770 140,000 102,800 0.7343 0.770 0.730 0.770 0.720 0.770 140,000 0.7343 0.00%
2011-05-23 0 0.770 0.720 0.770 0.740 0.770 290,000 216,200 0.7455 0.770 0.720 0.770 0.740 0.770 290,000 0.7455 2.67%
2011-05-20 0 0.750 0.730 0.750 0.720 0.750 522,000 388,340 0.7439 0.750 0.730 0.750 0.720 0.750 522,000 0.7439 0.00%
2011-05-19 0 0.750 0.720 0.750 0.720 0.750 112,000 81,120 0.7243 0.750 0.720 0.750 0.720 0.750 112,000 0.7243 -1.32%
2011-05-18 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - 0.00%
2011-05-17 0 0.760 0.720 0.760 0.730 0.760 56,000 41,260 0.7368 0.760 0.720 0.760 0.730 0.760 56,000 0.7368 0.00%
2011-05-16 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -1.30%
2011-05-13 0 0.770 0.720 0.770 0.720 0.770 164,000 119,600 0.7293 0.770 0.720 0.770 0.720 0.770 164,000 0.7293 2.67%
2011-05-12 0 0.750 0.730 0.760 0.750 0.750 10,000 7,500 0.7500 0.750 0.730 0.760 0.750 0.750 10,000 0.7500 -1.32%
2011-05-11 0 0.760 0.740 0.760 0.720 0.770 122,000 91,640 0.7511 0.760 0.740 0.760 0.720 0.770 122,000 0.7511 0.00%
2011-05-09 0 0.760 0.740 0.760 0.760 0.770 20,000 15,360 0.7680 0.760 0.740 0.760 0.760 0.770 20,000 0.7680 0.00%
2011-05-06 0 0.760 0.730 0.760 0.740 0.770 16,000 11,900 0.7438 0.760 0.730 0.760 0.740 0.770 16,000 0.7438 -1.30%
2011-05-05 0 0.770 0.740 0.770 0.730 0.770 22,000 16,460 0.7482 0.770 0.740 0.770 0.730 0.770 22,000 0.7482 1.32%
2011-05-04 0 0.760 0.730 0.770 0.730 0.770 204,000 152,960 0.7498 0.760 0.730 0.770 0.730 0.770 204,000 0.7498 -1.30%
2011-05-03 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2011-04-29 0 0.770 0.740 0.770 0.760 0.770 130,000 98,840 0.7603 0.770 0.740 0.770 0.760 0.770 130,000 0.7603 1.32%
2011-04-28 0 0.760 0.750 0.760 0.770 0.790 300,000 234,880 0.7829 0.760 0.750 0.760 0.770 0.790 300,000 0.7829 -1.30%
2011-04-27 0 0.770 0.730 0.770 0.750 0.770 126,000 95,020 0.7541 0.770 0.730 0.770 0.750 0.770 126,000 0.7541 2.67%
2011-04-26 0 0.750 0.730 0.770 0.750 0.770 274,000 208,900 0.7624 0.750 0.730 0.770 0.750 0.770 274,000 0.7624 -3.85%
2011-04-21 0 0.780 0.750 0.780 0.760 0.780 438,000 335,600 0.7662 0.780 0.750 0.780 0.760 0.780 438,000 0.7662 0.00%
2011-04-20 0 0.780 0.760 0.780 0.760 0.790 514,000 397,440 0.7732 0.780 0.760 0.780 0.760 0.790 514,000 0.7732 0.00%
2011-04-19 0 0.780 0.770 0.780 0.760 0.790 1,086,000 843,720 0.7769 0.780 0.770 0.780 0.760 0.790 1,086,000 0.7769 1.30%
2011-04-18 0 0.770 0.750 0.770 0.740 0.770 302,000 227,300 0.7526 0.770 0.750 0.770 0.740 0.770 302,000 0.7526 0.00%
2011-04-15 0 0.770 0.730 0.770 0.740 0.770 374,000 278,920 0.7458 0.770 0.730 0.770 0.740 0.770 374,000 0.7458 6.94%
2011-04-14 0 0.720 0.710 0.720 0.710 0.750 274,000 199,680 0.7288 0.720 0.710 0.720 0.710 0.750 274,000 0.7288 -4.00%
2011-04-13 0 0.750 0.720 0.750 0.720 0.750 94,000 68,080 0.7243 0.750 0.720 0.750 0.720 0.750 94,000 0.7243 1.35%
2011-04-12 0 0.740 0.730 0.740 0.730 0.740 266,000 194,240 0.7302 0.740 0.730 0.740 0.730 0.740 266,000 0.7302 -1.33%
2011-04-11 0 0.750 0.730 0.750 0.730 0.770 374,000 282,920 0.7565 0.750 0.730 0.750 0.730 0.770 374,000 0.7565 0.00%
2011-04-08 0 0.750 0.740 0.750 0.730 0.750 252,000 185,320 0.7354 0.750 0.740 0.750 0.730 0.750 252,000 0.7354 0.00%
2011-04-07 0 0.750 0.730 0.760 0.730 0.760 264,000 197,980 0.7499 0.750 0.730 0.760 0.730 0.760 264,000 0.7499 1.35%
2011-04-06 0 0.740 0.720 0.740 0.710 0.750 362,000 266,200 0.7354 0.740 0.720 0.740 0.710 0.750 362,000 0.7354 -1.33%
2011-04-04 0 0.750 0.710 0.750 0.700 0.750 82,000 60,420 0.7368 0.750 0.710 0.750 0.700 0.750 82,000 0.7368 2.74%
2011-04-01 0 0.730 0.720 0.730 0.750 0.750 50,000 37,500 0.7500 0.730 0.720 0.730 0.750 0.750 50,000 0.7500 -1.35%
2011-03-31 0 0.740 0.720 0.740 0.720 0.770 702,000 520,200 0.7410 0.740 0.720 0.740 0.720 0.770 702,000 0.7410 2.78%
2011-03-30 0 0.720 0.710 0.720 0.700 0.740 628,000 449,420 0.7156 0.720 0.710 0.720 0.700 0.740 628,000 0.7156 -1.37%
2011-03-29 0 0.730 0.690 0.730 0.680 0.740 606,000 429,900 0.7094 0.730 0.690 0.730 0.680 0.740 606,000 0.7094 -2.67%
2011-03-28 0 0.750 0.720 0.750 0.680 0.770 930,000 684,740 0.7363 0.750 0.720 0.750 0.680 0.770 930,000 0.7363 0.00%
2011-03-25 0 0.750 0.720 0.750 0.700 0.750 190,000 141,360 0.7440 0.750 0.720 0.750 0.700 0.750 190,000 0.7440 1.35%
2011-03-24 0 0.740 0.710 0.740 0.710 0.750 734,000 534,380 0.7280 0.740 0.710 0.740 0.710 0.750 734,000 0.7280 0.00%
2011-03-23 0 0.740 0.690 0.740 0.660 0.740 990,000 683,240 0.6901 0.740 0.690 0.740 0.660 0.740 990,000 0.6901 -1.33%
2011-03-22 0 0.750 0.690 0.750 0.680 0.750 162,000 112,280 0.6931 0.750 0.690 0.750 0.680 0.750 162,000 0.6931 1.35%
2011-03-21 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2011-03-18 0 0.740 0.680 0.740 0.670 0.740 652,000 456,900 0.7008 0.740 0.680 0.740 0.670 0.740 652,000 0.7008 2.78%
2011-03-17 0 0.720 0.690 0.720 0.680 0.800 456,000 323,740 0.7100 0.720 0.690 0.720 0.680 0.800 456,000 0.7100 -2.70%
2011-03-16 0 0.740 0.690 0.740 0.680 0.740 198,000 141,540 0.7148 0.740 0.690 0.740 0.680 0.740 198,000 0.7148 0.00%
2011-03-15 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - -1.33%
2011-03-14 0 0.750 0.730 0.750 0.730 0.750 80,000 58,800 0.7350 0.750 0.730 0.750 0.730 0.750 80,000 0.7350 0.00%
2011-03-11 0 0.750 0.730 0.750 0.750 0.750 240,000 180,000 0.7500 0.750 0.730 0.750 0.750 0.750 240,000 0.7500 -1.32%
2011-03-10 0 0.760 0.730 0.760 0.700 0.760 762,000 549,640 0.7213 0.760 0.730 0.760 0.700 0.760 762,000 0.7213 -1.30%
2011-03-09 0 0.770 0.750 0.770 0.720 0.780 256,000 192,040 0.7502 0.770 0.750 0.770 0.720 0.780 256,000 0.7502 2.67%
2011-03-08 0 0.750 0.720 0.750 0.760 0.780 220,000 167,600 0.7618 0.750 0.720 0.750 0.760 0.780 220,000 0.7618 -1.32%
2011-03-07 0 0.760 0.730 0.760 0.750 0.760 60,000 45,100 0.7517 0.760 0.730 0.760 0.750 0.760 60,000 0.7517 0.00%
2011-03-04 0 0.760 0.710 0.760 0.760 0.760 4,000 3,040 0.7600 0.760 0.710 0.760 0.760 0.760 4,000 0.7600 2.70%
2011-03-03 0 0.740 0.740 0.770 0.740 0.740 32,000 23,680 0.7400 0.740 0.740 0.770 0.740 0.740 32,000 0.7400 1.37%
2011-03-02 0 0.730 0.730 0.750 0.700 0.730 108,000 78,780 0.7294 0.730 0.730 0.750 0.700 0.730 108,000 0.7294 0.00%
2011-03-01 0 0.730 0.730 0.750 0.720 0.750 294,000 214,180 0.7285 0.730 0.730 0.750 0.720 0.750 294,000 0.7285 -6.41%
2011-02-28 0 0.780 0.770 0.780 0.770 0.780 118,000 91,060 0.7717 0.780 0.770 0.780 0.770 0.780 118,000 0.7717 0.00%
2011-02-25 0 0.780 0.730 0.780 0.770 0.780 24,000 18,520 0.7717 0.780 0.730 0.780 0.770 0.780 24,000 0.7717 0.00%
2011-02-24 0 0.780 0.710 0.780 0.710 0.790 558,000 415,700 0.7450 0.780 0.710 0.780 0.710 0.790 558,000 0.7450 0.00%
2011-02-23 0 0.780 0.740 0.780 0.740 0.780 14,000 10,680 0.7629 0.780 0.740 0.780 0.740 0.780 14,000 0.7629 0.00%
2011-02-22 0 0.780 0.720 0.780 0.780 0.780 52,000 40,560 0.7800 0.780 0.720 0.780 0.780 0.780 52,000 0.7800 -1.27%
2011-02-21 0 0.790 0.770 0.790 0.750 0.790 226,000 171,760 0.7600 0.790 0.770 0.790 0.750 0.790 226,000 0.7600 1.28%
2011-02-18 0 0.780 0.760 0.780 0.780 0.790 538,000 421,960 0.7843 0.780 0.760 0.780 0.780 0.790 538,000 0.7843 1.30%
2011-02-17 0 0.770 0.750 0.780 0.750 0.780 190,000 143,500 0.7553 0.770 0.750 0.780 0.750 0.780 190,000 0.7553 1.32%
2011-02-16 0 0.760 0.740 0.780 0.750 0.780 154,000 116,580 0.7570 0.760 0.740 0.780 0.750 0.780 154,000 0.7570 -2.56%
2011-02-15 0 0.780 0.750 0.780 0.770 0.780 108,000 83,700 0.7750 0.780 0.750 0.780 0.770 0.780 108,000 0.7750 0.00%
2011-02-14 0 0.780 0.770 0.780 0.760 0.780 192,000 147,280 0.7671 0.780 0.770 0.780 0.760 0.780 192,000 0.7671 2.63%
2011-02-11 0 0.760 0.740 0.760 0.740 0.780 62,000 47,080 0.7594 0.760 0.740 0.760 0.740 0.780 62,000 0.7594 2.70%
2011-02-10 0 0.740 0.730 0.740 0.740 0.740 108,000 79,920 0.7400 0.740 0.730 0.740 0.740 0.740 108,000 0.7400 -5.13%
2011-02-09 0 0.780 0.740 0.780 0.740 0.780 188,000 141,520 0.7528 0.780 0.740 0.780 0.740 0.780 188,000 0.7528 0.00%
2011-02-08 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2011-02-07 0 0.780 0.750 0.780 0.790 0.790 100,000 79,000 0.7900 0.780 0.750 0.780 0.790 0.790 100,000 0.7900 -1.27%
2011-02-02 0 0.790 0.750 0.790 0.750 0.790 170,000 132,620 0.7801 0.790 0.750 0.790 0.750 0.790 170,000 0.7801 1.28%
2011-02-01 0 0.780 0.770 0.780 0.760 0.780 708,000 542,640 0.7664 0.780 0.770 0.780 0.760 0.780 708,000 0.7664 1.30%
2011-01-31 0 0.770 0.750 0.770 0.750 0.770 140,000 105,080 0.7506 0.770 0.750 0.770 0.750 0.770 140,000 0.7506 2.67%
2011-01-28 0 0.750 0.720 0.760 0.730 0.750 150,000 111,500 0.7433 0.750 0.720 0.760 0.730 0.750 150,000 0.7433 0.00%
2011-01-27 0 0.750 0.730 0.750 0.700 0.750 636,000 454,880 0.7152 0.750 0.730 0.750 0.700 0.750 636,000 0.7152 -3.85%
2011-01-26 0 0.780 0.740 0.780 0.750 0.780 16,000 12,320 0.7700 0.780 0.740 0.780 0.750 0.780 16,000 0.7700 4.00%
2011-01-25 0 0.750 0.730 0.750 0.740 0.750 144,000 107,000 0.7431 0.750 0.730 0.750 0.740 0.750 144,000 0.7431 0.00%
2011-01-24 0 0.750 0.740 0.750 0.740 0.750 814,000 606,800 0.7455 0.750 0.740 0.750 0.740 0.750 814,000 0.7455 0.00%
2011-01-21 0 0.750 0.740 0.750 0.750 0.820 1,060,000 799,020 0.7538 0.750 0.740 0.750 0.750 0.820 1,060,000 0.7538 -6.25%
2011-01-20 0 0.800 0.760 0.800 0.790 0.800 122,000 96,520 0.7911 0.800 0.760 0.800 0.790 0.800 122,000 0.7911 0.00%
2011-01-19 0 0.800 0.750 0.800 0.750 0.800 1,550,000 1,186,440 0.7654 0.800 0.750 0.800 0.750 0.800 1,550,000 0.7654 2.56%
2011-01-18 0 0.780 0.750 0.780 0.740 0.780 2,608,000 1,978,500 0.7586 0.780 0.750 0.780 0.740 0.780 2,608,000 0.7586 0.00%
2011-01-17 0 0.780 0.760 0.780 0.730 0.780 4,744,000 3,542,260 0.7467 0.780 0.760 0.780 0.730 0.780 4,744,000 0.7467 -2.50%
2011-01-14 0 0.800 0.790 0.800 0.770 0.830 2,518,000 1,991,320 0.7908 0.800 0.790 0.800 0.770 0.830 2,518,000 0.7908 -5.88%
2011-01-13 0 0.850 0.830 0.860 0.850 0.850 110,000 93,500 0.8500 0.850 0.830 0.860 0.850 0.850 110,000 0.8500 0.00%
2011-01-12 0 0.850 0.840 0.850 0.830 0.860 1,118,000 943,300 0.8437 0.850 0.840 0.850 0.830 0.860 1,118,000 0.8437 0.00%
2011-01-11 0 0.850 0.850 0.860 0.840 0.860 340,000 289,700 0.8521 0.850 0.850 0.860 0.840 0.860 340,000 0.8521 0.00%
2011-01-10 0 0.850 0.840 0.860 0.850 0.860 210,000 180,000 0.8571 0.850 0.840 0.860 0.850 0.860 210,000 0.8571 -1.16%
2011-01-07 0 0.860 0.850 0.860 0.840 0.860 504,000 428,360 0.8499 0.860 0.850 0.860 0.840 0.860 504,000 0.8499 1.18%
2011-01-06 0 0.850 0.850 0.860 0.850 0.870 1,360,000 1,163,600 0.8556 0.850 0.850 0.860 0.850 0.870 1,360,000 0.8556 -2.30%
2011-01-05 0 0.870 0.860 0.870 0.850 0.870 738,000 634,880 0.8603 0.870 0.860 0.870 0.850 0.870 738,000 0.8603 0.00%
2011-01-04 0 0.870 0.850 0.870 0.860 0.870 854,000 736,480 0.8624 0.870 0.850 0.870 0.860 0.870 854,000 0.8624 0.00%
2011-01-03 0 0.870 0.860 0.870 0.840 0.870 211,500 182,575 0.8632 0.870 0.860 0.870 0.840 0.870 211,500 0.8632 0.00%
2010-12-31 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - 0.00%
2010-12-30 0 0.870 0.850 0.870 0.850 0.870 376,000 326,200 0.8676 0.870 0.850 0.870 0.850 0.870 376,000 0.8676 0.00%
2010-12-29 0 0.870 0.840 0.870 0.860 0.870 162,000 139,440 0.8607 0.870 0.840 0.870 0.860 0.870 162,000 0.8607 0.00%
2010-12-28 0 0.870 0.860 0.870 0.840 0.870 82,000 69,180 0.8437 0.870 0.860 0.870 0.840 0.870 82,000 0.8437 0.00%
2010-12-24 0 0.870 0.830 0.870 0.820 0.870 244,000 204,920 0.8398 0.870 0.830 0.870 0.820 0.870 244,000 0.8398 -1.14%
2010-12-23 0 0.880 0.850 0.880 0.850 0.880 246,000 215,400 0.8756 0.880 0.850 0.880 0.850 0.880 246,000 0.8756 1.15%
2010-12-22 0 0.870 0.830 0.870 0.810 0.870 146,000 122,880 0.8416 0.870 0.830 0.870 0.810 0.870 146,000 0.8416 0.00%
2010-12-21 0 0.870 0.850 0.870 0.850 0.870 188,000 162,160 0.8626 0.870 0.850 0.870 0.850 0.870 188,000 0.8626 0.00%
2010-12-20 0 0.870 0.850 0.870 0.800 0.870 808,000 675,580 0.8361 0.870 0.850 0.870 0.800 0.870 808,000 0.8361 -1.14%
2010-12-17 0 0.880 0.880 0.890 0.850 0.880 786,000 686,020 0.8728 0.880 0.880 0.890 0.850 0.880 786,000 0.8728 0.00%
2010-12-16 0 0.880 0.860 0.880 0.860 0.880 174,000 150,940 0.8675 0.880 0.860 0.880 0.860 0.880 174,000 0.8675 2.33%
2010-12-15 0 0.860 0.850 0.860 0.860 0.880 224,000 195,060 0.8708 0.860 0.850 0.860 0.860 0.880 224,000 0.8708 -2.27%
2010-12-14 0 0.880 0.860 0.880 0.860 0.880 236,000 206,000 0.8729 0.880 0.860 0.880 0.860 0.880 236,000 0.8729 0.00%
2010-12-13 0 0.880 0.860 0.880 0.860 0.880 328,000 284,780 0.8682 0.880 0.860 0.880 0.860 0.880 328,000 0.8682 0.00%
2010-12-10 0 0.880 0.870 0.880 0.860 0.890 220,000 193,760 0.8807 0.880 0.870 0.880 0.860 0.890 220,000 0.8807 1.15%
2010-12-09 0 0.870 0.870 0.900 0.830 0.900 470,000 400,660 0.8525 0.870 0.870 0.900 0.830 0.900 470,000 0.8525 0.00%
2010-12-08 0 0.870 0.860 0.870 0.860 0.890 156,000 134,640 0.8631 0.870 0.860 0.870 0.860 0.890 156,000 0.8631 -2.25%
2010-12-07 0 0.890 0.870 0.890 0.870 0.890 46,000 40,540 0.8813 0.890 0.870 0.890 0.870 0.890 46,000 0.8813 0.00%
2010-12-06 0 0.890 0.870 0.890 0.870 0.910 438,000 393,340 0.8980 0.890 0.870 0.890 0.870 0.910 438,000 0.8980 1.14%
2010-12-03 0 0.880 0.860 0.890 0.860 0.890 784,000 685,500 0.8744 0.880 0.860 0.890 0.860 0.890 784,000 0.8744 -1.12%
2010-12-02 0 0.890 0.870 0.890 0.880 0.910 1,908,000 1,696,840 0.8893 0.890 0.870 0.890 0.880 0.910 1,908,000 0.8893 -1.11%
2010-12-01 0 0.900 0.870 0.900 0.870 0.900 2,408,000 2,115,780 0.8786 0.900 0.870 0.900 0.870 0.900 2,408,000 0.8786 3.45%
2010-11-30 0 0.870 0.870 0.880 0.840 0.870 1,176,000 1,012,000 0.8605 0.870 0.870 0.880 0.840 0.870 1,176,000 0.8605 -1.14%
2010-11-29 0 0.880 0.840 0.880 0.830 0.880 1,416,000 1,223,040 0.8637 0.880 0.840 0.880 0.830 0.880 1,416,000 0.8637 6.02%
2010-11-26 0 0.830 0.810 0.830 0.810 0.830 334,000 272,580 0.8161 0.830 0.810 0.830 0.810 0.830 334,000 0.8161 2.47%
2010-11-25 0 0.810 0.800 0.830 0.800 0.820 2,294,000 1,858,740 0.8103 0.810 0.800 0.830 0.800 0.820 2,294,000 0.8103 -2.41%
2010-11-24 0 0.830 0.810 0.830 0.820 0.830 254,000 208,640 0.8214 0.830 0.810 0.830 0.820 0.830 254,000 0.8214 0.00%
2010-11-23 0 0.830 0.820 0.830 0.820 0.840 324,000 266,220 0.8217 0.830 0.820 0.830 0.820 0.840 324,000 0.8217 -2.35%
2010-11-22 0 0.850 0.830 0.850 0.840 0.850 290,000 245,660 0.8471 0.850 0.830 0.850 0.840 0.850 290,000 0.8471 1.19%
2010-11-19 0 0.840 0.830 0.850 - - 0 0 - 0.840 0.830 0.850 - - 0 - 0.00%
2010-11-18 0 0.840 0.840 0.850 0.820 0.850 210,000 177,680 0.8461 0.840 0.840 0.850 0.820 0.850 210,000 0.8461 1.20%
2010-11-17 0 0.830 0.820 0.830 0.810 0.830 226,000 187,460 0.8295 0.830 0.820 0.830 0.810 0.830 226,000 0.8295 -1.19%
2010-11-16 0 0.840 0.830 0.850 0.840 0.870 1,002,000 848,800 0.8471 0.840 0.830 0.850 0.840 0.870 1,002,000 0.8471 -3.45%
2010-11-15 0 0.870 0.850 0.870 0.840 0.870 1,244,000 1,057,340 0.8500 0.870 0.850 0.870 0.840 0.870 1,244,000 0.8500 0.00%
2010-11-12 0 0.870 0.870 0.880 0.840 0.880 1,446,000 1,247,320 0.8626 0.870 0.870 0.880 0.840 0.880 1,446,000 0.8626 0.00%
2010-11-11 0 0.870 0.870 0.880 0.860 0.880 678,000 593,180 0.8749 0.870 0.870 0.880 0.860 0.880 678,000 0.8749 0.00%
2010-11-10 0 0.870 0.870 0.880 0.860 0.890 760,000 659,260 0.8674 0.870 0.870 0.880 0.860 0.890 760,000 0.8674 0.00%
2010-11-09 0 0.870 0.870 0.880 0.860 0.910 4,770,000 4,207,800 0.8821 0.870 0.870 0.880 0.860 0.910 4,770,000 0.8821 -3.33%
2010-11-08 0 0.900 0.870 0.900 0.860 0.910 1,190,000 1,055,280 0.8868 0.900 0.870 0.900 0.860 0.910 1,190,000 0.8868 4.65%
2010-11-05 0 0.860 0.850 0.880 0.840 0.890 1,084,000 940,980 0.8681 0.860 0.850 0.880 0.840 0.890 1,084,000 0.8681 -2.27%
2010-11-04 0 0.880 0.870 0.880 0.850 0.890 368,000 321,800 0.8745 0.880 0.870 0.880 0.850 0.890 368,000 0.8745 0.00%
2010-11-03 0 0.880 0.860 0.880 0.850 0.880 540,000 467,720 0.8661 0.880 0.860 0.880 0.850 0.880 540,000 0.8661 1.15%
2010-11-02 0 0.870 0.840 0.870 0.830 0.870 768,000 660,560 0.8601 0.870 0.840 0.870 0.830 0.870 768,000 0.8601 3.57%
2010-11-01 0 0.840 0.830 0.850 0.830 0.860 790,000 668,280 0.8459 0.840 0.830 0.850 0.830 0.860 790,000 0.8459 0.00%
2010-10-29 0 0.840 0.810 0.840 0.800 0.840 3,270,000 2,682,340 0.8203 0.840 0.810 0.840 0.800 0.840 3,270,000 0.8203 -1.18%
2010-10-28 0 0.850 0.850 0.860 0.850 0.860 144,000 122,600 0.8514 0.850 0.850 0.860 0.850 0.860 144,000 0.8514 -1.16%
2010-10-27 0 0.860 0.850 0.860 0.840 0.900 986,000 844,820 0.8568 0.860 0.850 0.860 0.840 0.900 986,000 0.8568 0.00%
2010-10-26 0 0.860 0.850 0.860 0.840 0.900 2,382,000 2,071,640 0.8697 0.860 0.850 0.860 0.840 0.900 2,382,000 0.8697 -2.27%
2010-10-25 0 0.880 0.870 0.880 0.860 0.890 300,000 264,800 0.8827 0.880 0.870 0.880 0.860 0.890 300,000 0.8827 -1.12%
2010-10-22 0 0.890 0.880 0.900 0.880 0.910 594,000 531,000 0.8939 0.890 0.880 0.900 0.880 0.910 594,000 0.8939 -2.20%
2010-10-21 0 0.910 0.880 0.920 0.870 0.910 816,000 718,620 0.8807 0.910 0.880 0.920 0.870 0.910 816,000 0.8807 4.60%
2010-10-20 0 0.870 0.860 0.870 0.850 0.880 996,000 857,800 0.8612 0.870 0.860 0.870 0.850 0.880 996,000 0.8612 1.16%
2010-10-19 0 0.860 0.860 0.870 0.860 0.900 1,122,000 977,020 0.8708 0.860 0.860 0.870 0.860 0.900 1,122,000 0.8708 -3.37%
2010-10-18 0 0.890 0.870 0.890 0.860 0.910 1,582,000 1,393,860 0.8811 0.890 0.870 0.890 0.860 0.910 1,582,000 0.8811 -1.11%
2010-10-15 0 0.900 0.900 0.910 0.820 0.930 7,508,000 6,661,320 0.8872 0.900 0.900 0.910 0.820 0.930 7,508,000 0.8872 9.76%
2010-10-14 0 0.820 0.800 0.820 0.790 0.820 2,034,000 1,646,100 0.8093 0.820 0.800 0.820 0.790 0.820 2,034,000 0.8093 1.23%
2010-10-13 0 0.810 0.770 0.810 0.750 0.820 912,000 705,040 0.7731 0.810 0.770 0.810 0.750 0.820 912,000 0.7731 1.25%
2010-10-12 0 0.800 0.770 0.800 0.770 0.800 144,000 113,260 0.7865 0.800 0.770 0.800 0.770 0.800 144,000 0.7865 0.00%
2010-10-11 0 0.800 0.780 0.800 0.780 0.800 658,000 515,960 0.7841 0.800 0.780 0.800 0.780 0.800 658,000 0.7841 2.56%
2010-10-08 0 0.780 0.750 0.780 0.750 0.790 492,000 375,900 0.7640 0.780 0.750 0.780 0.750 0.790 492,000 0.7640 0.00%
2010-10-07 0 0.780 0.760 0.780 0.750 0.780 264,000 205,160 0.7771 0.780 0.760 0.780 0.750 0.780 264,000 0.7771 0.00%
2010-10-06 0 0.780 0.760 0.780 0.730 0.780 104,000 76,820 0.7387 0.780 0.760 0.780 0.730 0.780 104,000 0.7387 2.63%
2010-10-05 0 0.760 0.750 0.760 0.760 0.760 80,000 60,800 0.7600 0.760 0.750 0.760 0.760 0.760 80,000 0.7600 -3.80%
2010-10-04 0 0.790 0.780 0.790 0.740 0.790 176,000 136,640 0.7764 0.790 0.780 0.790 0.740 0.790 176,000 0.7764 3.95%
2010-09-30 0 0.760 0.750 0.760 0.730 0.780 2,482,000 1,860,600 0.7496 0.760 0.750 0.760 0.730 0.780 2,482,000 0.7496 1.33%
2010-09-29 0 0.750 0.740 0.750 0.720 0.750 666,000 486,080 0.7298 0.750 0.740 0.750 0.720 0.750 666,000 0.7298 2.74%
2010-09-28 0 0.730 0.720 0.740 0.710 0.730 832,000 600,760 0.7221 0.730 0.720 0.740 0.710 0.730 832,000 0.7221 0.00%
2010-09-27 0 0.730 0.720 0.730 0.710 0.740 974,000 698,220 0.7169 0.730 0.720 0.730 0.710 0.740 974,000 0.7169 2.82%
2010-09-24 0 0.710 0.700 0.710 0.710 0.740 534,000 381,260 0.7140 0.710 0.700 0.710 0.710 0.740 534,000 0.7140 -5.33%
2010-09-22 0 0.750 0.710 0.750 0.700 0.760 188,000 138,900 0.7388 0.750 0.710 0.750 0.700 0.760 188,000 0.7388 5.63%
2010-09-21 0 0.710 0.700 0.710 0.700 0.730 398,000 286,200 0.7191 0.710 0.700 0.710 0.700 0.730 398,000 0.7191 -2.74%
2010-09-20 0 0.730 0.710 0.750 0.710 0.730 110,000 80,100 0.7282 0.730 0.710 0.750 0.710 0.730 110,000 0.7282 0.00%
2010-09-17 0 0.730 0.730 0.750 0.720 0.750 76,000 56,280 0.7405 0.730 0.730 0.750 0.720 0.750 76,000 0.7405 -6.41%
2010-09-16 0 0.780 0.740 0.790 0.700 0.780 1,138,000 809,140 0.7110 0.780 0.740 0.790 0.700 0.780 1,138,000 0.7110 8.33%
2010-09-15 0 0.720 0.700 0.720 0.700 0.720 100,000 70,920 0.7092 0.720 0.700 0.720 0.700 0.720 100,000 0.7092 0.00%
2010-09-14 0 0.720 0.710 0.720 0.690 0.720 440,000 309,180 0.7027 0.720 0.710 0.720 0.690 0.720 440,000 0.7027 0.00%
2010-09-13 0 0.720 0.700 0.730 0.700 0.720 554,000 389,740 0.7035 0.720 0.700 0.730 0.700 0.720 554,000 0.7035 0.00%
2010-09-10 0 0.720 0.710 0.720 0.700 0.730 256,000 182,840 0.7142 0.720 0.710 0.720 0.700 0.730 256,000 0.7142 0.00%
2010-09-09 0 0.720 0.700 0.720 0.690 0.720 684,000 481,560 0.7040 0.720 0.700 0.720 0.690 0.720 684,000 0.7040 0.00%
2010-09-08 0 0.720 0.700 0.720 0.710 0.720 450,000 316,920 0.7043 0.720 0.700 0.720 0.710 0.720 450,000 0.7043 -1.37%
2010-09-07 0 0.730 0.700 0.740 0.700 0.730 352,000 251,040 0.7132 0.730 0.700 0.740 0.700 0.730 352,000 0.7132 1.39%
2010-09-06 0 0.720 0.700 0.730 0.680 0.720 864,000 611,680 0.7080 0.720 0.700 0.730 0.680 0.720 864,000 0.7080 2.86%
2010-09-03 0 0.700 0.700 0.720 0.700 0.720 846,000 593,160 0.7011 0.700 0.700 0.720 0.700 0.720 846,000 0.7011 0.00%
2010-09-02 0 0.700 0.710 0.720 0.700 0.720 190,000 134,300 0.7068 0.700 0.710 0.720 0.700 0.720 190,000 0.7068 -2.78%
2010-09-01 0 0.720 0.710 0.720 0.700 0.720 108,000 75,860 0.7024 0.720 0.710 0.720 0.700 0.720 108,000 0.7024 2.86%
2010-08-31 0 0.700 0.700 0.710 0.690 0.720 938,000 660,300 0.7039 0.700 0.700 0.710 0.690 0.720 938,000 0.7039 0.00%
2010-08-30 0 0.700 0.700 0.720 0.690 0.720 1,578,000 1,112,260 0.7049 0.700 0.700 0.720 0.690 0.720 1,578,000 0.7049 -4.11%
2010-08-27 0 0.730 0.700 0.730 0.660 0.730 1,208,000 860,700 0.7125 0.730 0.700 0.730 0.660 0.730 1,208,000 0.7125 2.82%
2010-08-26 0 0.710 0.710 0.720 0.610 0.730 7,858,000 5,274,940 0.6713 0.710 0.710 0.720 0.610 0.730 7,858,000 0.6713 -11.25%
2010-08-25 0 0.800 0.790 0.810 0.770 0.810 1,098,000 875,140 0.7970 0.800 0.790 0.810 0.770 0.810 1,098,000 0.7970 -4.76%
2010-08-24 0 0.840 0.820 0.850 0.830 0.860 832,000 706,220 0.8488 0.840 0.820 0.850 0.830 0.860 832,000 0.8488 0.00%
2010-08-23 0 0.840 0.830 0.850 0.830 0.870 1,044,000 889,500 0.8520 0.840 0.830 0.850 0.830 0.870 1,044,000 0.8520 -1.18%
2010-08-20 0 0.850 0.830 0.850 0.820 0.850 780,000 648,560 0.8315 0.850 0.830 0.850 0.820 0.850 780,000 0.8315 3.66%
2010-08-19 0 0.820 0.820 0.830 0.800 0.830 452,000 370,620 0.8200 0.820 0.820 0.830 0.800 0.830 452,000 0.8200 2.50%
2010-08-18 0 0.800 0.800 0.810 0.800 0.820 2,690,000 2,166,800 0.8055 0.800 0.800 0.810 0.800 0.820 2,690,000 0.8055 -3.61%
2010-08-17 0 0.830 0.820 0.840 0.820 0.830 694,000 571,360 0.8233 0.830 0.820 0.840 0.820 0.830 694,000 0.8233 -1.19%
2010-08-16 0 0.840 0.820 0.840 0.830 0.860 474,000 399,320 0.8424 0.840 0.820 0.840 0.830 0.860 474,000 0.8424 -1.18%
2010-08-13 0 0.850 0.840 0.850 0.830 0.850 620,000 525,940 0.8483 0.850 0.840 0.850 0.830 0.850 620,000 0.8483 1.19%
2010-08-12 0 0.840 0.820 0.840 0.810 0.840 484,000 395,600 0.8174 0.840 0.820 0.840 0.810 0.840 484,000 0.8174 0.00%
2010-08-11 0 0.840 0.820 0.840 0.840 0.840 122,000 102,480 0.8400 0.840 0.820 0.840 0.840 0.840 122,000 0.8400 -1.18%
2010-08-10 0 0.850 0.820 0.850 0.820 0.850 538,000 446,180 0.8293 0.850 0.820 0.850 0.820 0.850 538,000 0.8293 0.00%
2010-08-09 0 0.850 0.850 0.860 0.830 0.860 1,106,000 929,200 0.8401 0.850 0.850 0.860 0.830 0.860 1,106,000 0.8401 0.00%
2010-08-06 0 0.850 0.840 0.850 0.830 0.850 784,000 661,600 0.8439 0.850 0.840 0.850 0.830 0.850 784,000 0.8439 1.19%
2010-08-05 0 0.840 0.830 0.840 0.830 0.860 653,464 552,084 0.8449 0.840 0.830 0.840 0.830 0.860 653,464 0.8449 0.00%
2010-08-04 0 0.840 0.840 0.850 0.820 0.850 2,314,000 1,904,680 0.8231 0.840 0.840 0.850 0.820 0.850 2,314,000 0.8231 0.00%
2010-08-03 0 0.840 0.840 0.850 0.840 0.850 214,000 180,660 0.8442 0.840 0.840 0.850 0.840 0.850 214,000 0.8442 0.00%
2010-08-02 0 0.840 0.830 0.840 0.820 0.840 758,000 629,900 0.8310 0.840 0.830 0.840 0.820 0.840 758,000 0.8310 0.00%
2010-07-30 0 0.840 0.830 0.840 0.830 0.840 242,000 201,900 0.8343 0.840 0.830 0.840 0.830 0.840 242,000 0.8343 1.20%
2010-07-29 0 0.830 0.820 0.840 0.820 0.850 712,000 590,520 0.8294 0.830 0.820 0.840 0.820 0.850 712,000 0.8294 -2.35%
2010-07-28 0 0.850 0.830 0.850 0.830 0.850 388,000 324,940 0.8375 0.850 0.830 0.850 0.830 0.850 388,000 0.8375 1.19%
2010-07-27 0 0.840 0.820 0.840 0.800 0.880 1,200,000 987,260 0.8227 0.840 0.820 0.840 0.800 0.880 1,200,000 0.8227 0.00%
2010-07-26 0 0.840 0.830 0.850 0.840 0.850 192,000 162,520 0.8465 0.840 0.830 0.850 0.840 0.850 192,000 0.8465 -1.18%
2010-07-23 0 0.850 0.840 0.850 0.820 0.850 726,000 607,500 0.8368 0.850 0.840 0.850 0.820 0.850 726,000 0.8368 2.41%
2010-07-22 0 0.830 0.820 0.830 0.800 0.830 248,000 203,840 0.8219 0.830 0.820 0.830 0.800 0.830 248,000 0.8219 0.00%
2010-07-21 0 0.830 0.820 0.830 0.830 0.860 206,000 172,200 0.8359 0.830 0.820 0.830 0.830 0.860 206,000 0.8359 -2.35%
2010-07-20 0 0.850 0.830 0.850 0.840 0.870 382,000 325,520 0.8521 0.850 0.830 0.850 0.840 0.870 382,000 0.8521 3.66%
2010-07-19 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 0.820 0.820 0.850 0.820 0.820 20,000 0.8200 -2.38%
2010-07-16 0 0.840 0.830 0.840 0.830 0.840 64,000 53,740 0.8397 0.840 0.830 0.840 0.830 0.840 64,000 0.8397 -1.18%
2010-07-15 0 0.850 0.830 0.850 0.820 0.860 160,000 135,500 0.8469 0.850 0.830 0.850 0.820 0.860 160,000 0.8469 -1.16%
2010-07-14 0 0.860 0.850 0.860 0.840 0.860 304,000 257,340 0.8465 0.860 0.850 0.860 0.840 0.860 304,000 0.8465 1.18%
2010-07-13 0 0.850 0.830 0.850 0.850 0.850 24,000 20,400 0.8500 0.850 0.830 0.850 0.850 0.850 24,000 0.8500 0.00%
2010-07-12 0 0.850 0.840 0.850 0.850 0.860 732,000 623,180 0.8513 0.850 0.840 0.850 0.850 0.860 732,000 0.8513 2.41%
2010-07-09 0 0.830 0.830 0.840 0.830 0.850 794,000 667,960 0.8413 0.830 0.830 0.840 0.830 0.850 794,000 0.8413 -2.35%
2010-07-08 0 0.850 0.830 0.850 0.810 0.860 74,000 61,120 0.8259 0.850 0.830 0.850 0.810 0.860 74,000 0.8259 2.41%
2010-07-07 0 0.830 0.830 0.860 0.790 0.860 426,000 352,800 0.8282 0.830 0.830 0.860 0.790 0.860 426,000 0.8282 3.75%
2010-07-06 0 0.800 0.800 0.810 0.780 0.810 182,000 146,320 0.8040 0.800 0.800 0.810 0.780 0.810 182,000 0.8040 1.27%
2010-07-05 0 0.790 0.780 0.800 0.790 0.800 452,000 358,500 0.7931 0.790 0.780 0.800 0.790 0.800 452,000 0.7931 -3.66%
2010-07-02 0 0.820 0.800 0.830 0.790 0.820 28,000 22,380 0.7993 0.820 0.800 0.830 0.790 0.820 28,000 0.7993 0.00%
2010-06-30 0 0.820 0.810 0.820 - - 16,000 12,640 0.7900 0.820 0.810 0.820 - - 16,000 0.7900 -1.20%
2010-06-29 0 0.830 0.810 0.830 0.850 0.850 2,000 1,700 0.8500 0.830 0.810 0.830 0.850 0.850 2,000 0.8500 -1.19%
2010-06-28 0 0.840 0.820 0.840 0.830 0.840 18,000 14,980 0.8322 0.840 0.820 0.840 0.830 0.840 18,000 0.8322 1.20%
2010-06-25 0 0.830 0.810 0.830 0.800 0.830 1,050,000 852,700 0.8121 0.830 0.810 0.830 0.800 0.830 1,050,000 0.8121 -1.19%
2010-06-24 0 0.840 0.820 0.850 0.780 0.850 1,286,000 1,054,500 0.8200 0.840 0.820 0.850 0.780 0.850 1,286,000 0.8200 -1.18%
2010-06-23 0 0.850 0.840 0.850 0.820 0.850 496,000 416,040 0.8388 0.850 0.840 0.850 0.820 0.850 496,000 0.8388 0.00%
2010-06-22 0 0.850 0.850 0.860 0.840 0.850 310,000 263,360 0.8495 0.850 0.850 0.860 0.840 0.850 310,000 0.8495 0.00%
2010-06-21 0 0.850 0.850 0.860 0.830 0.860 461,659 391,027 0.8470 0.850 0.850 0.860 0.830 0.860 461,659 0.8470 3.66%
2010-06-18 0 0.820 0.820 0.840 0.820 0.840 250,000 208,480 0.8339 0.820 0.820 0.840 0.820 0.840 250,000 0.8339 -2.38%
2010-06-17 0 0.840 0.830 0.840 0.830 0.850 512,000 428,620 0.8371 0.840 0.830 0.840 0.830 0.850 512,000 0.8371 2.44%
2010-06-15 0 0.820 0.820 0.830 0.800 0.840 820,000 673,220 0.8210 0.820 0.820 0.830 0.800 0.840 820,000 0.8210 -1.20%
2010-06-14 0 0.830 0.810 0.830 0.800 0.840 246,000 200,760 0.8161 0.830 0.810 0.830 0.800 0.840 246,000 0.8161 3.75%
2010-06-11 0 0.800 0.800 0.810 0.800 0.860 1,688,464 1,388,277 0.8222 0.800 0.800 0.810 0.800 0.860 1,688,464 0.8222 -1.23%
2010-06-10 0 0.810 0.810 0.840 0.790 0.850 810,000 655,480 0.8092 0.810 0.810 0.840 0.790 0.850 810,000 0.8092 -6.90%
2010-06-09 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2010-06-08 0 0.870 0.850 0.870 0.840 0.870 858,000 728,400 0.8490 0.870 0.850 0.870 0.840 0.870 858,000 0.8490 2.35%
2010-06-07 0 0.850 0.850 0.890 0.850 0.870 442,000 378,100 0.8554 0.850 0.850 0.890 0.850 0.870 442,000 0.8554 -4.49%
2010-06-04 0 0.890 0.890 0.910 0.890 0.910 516,000 460,120 0.8917 0.890 0.890 0.910 0.890 0.910 516,000 0.8917 0.00%
2010-06-03 0 0.890 0.860 0.930 0.890 0.920 414,000 373,920 0.9032 0.890 0.860 0.930 0.890 0.920 414,000 0.9032 0.00%
2010-06-02 0 0.890 0.880 0.890 0.850 0.890 262,000 223,800 0.8542 0.890 0.880 0.890 0.850 0.890 262,000 0.8542 1.14%
2010-06-01 0 0.880 0.870 0.890 0.860 0.920 2,260,000 2,015,000 0.8916 0.880 0.870 0.890 0.860 0.920 2,260,000 0.8916 1.15%
2010-05-31 0 0.870 0.840 0.870 0.840 0.870 70,000 59,040 0.8434 0.870 0.840 0.870 0.840 0.870 70,000 0.8434 0.00%
2010-05-28 0 0.870 0.850 0.870 0.850 0.890 606,000 524,820 0.8660 0.870 0.850 0.870 0.850 0.890 606,000 0.8660 2.35%
2010-05-27 0 0.850 0.840 0.850 0.830 0.860 938,000 799,080 0.8519 0.850 0.840 0.850 0.830 0.860 938,000 0.8519 3.66%
2010-05-26 0 0.820 0.810 0.820 0.810 0.860 276,000 224,180 0.8122 0.820 0.810 0.820 0.810 0.860 276,000 0.8122 0.00%
2010-05-25 0 0.820 0.810 0.820 0.800 0.820 500,000 408,260 0.8165 0.820 0.810 0.820 0.800 0.820 500,000 0.8165 -4.65%
2010-05-24 0 0.860 0.850 0.870 0.800 0.890 1,220,000 1,022,300 0.8380 0.860 0.850 0.870 0.800 0.890 1,220,000 0.8380 7.50%
2010-05-20 0 0.800 0.770 0.800 0.710 0.830 1,384,000 1,077,300 0.7784 0.800 0.770 0.800 0.710 0.830 1,384,000 0.7784 -3.61%
2010-05-19 0 0.830 0.830 0.840 0.820 0.850 544,000 452,600 0.8320 0.830 0.830 0.840 0.820 0.850 544,000 0.8320 -2.35%
2010-05-18 0 0.850 0.840 0.850 0.840 0.870 842,000 716,500 0.8510 0.850 0.840 0.850 0.840 0.870 842,000 0.8510 -1.16%
2010-05-17 0 0.860 0.870 0.880 0.850 0.880 524,000 455,740 0.8697 0.860 0.870 0.880 0.850 0.880 524,000 0.8697 -3.37%
2010-05-14 0 0.890 0.890 0.900 0.890 0.910 434,000 391,260 0.9015 0.890 0.890 0.900 0.890 0.910 434,000 0.9015 -1.11%
2010-05-13 0 0.900 0.890 0.900 0.870 0.920 1,122,000 1,014,800 0.9045 0.900 0.890 0.900 0.870 0.920 1,122,000 0.9045 5.88%
2010-05-12 0 0.850 0.840 0.850 0.840 0.900 836,000 711,040 0.8505 0.850 0.840 0.850 0.840 0.900 836,000 0.8505 -2.30%
2010-05-11 0 0.870 0.860 0.870 0.840 0.920 4,562,000 3,996,560 0.8761 0.870 0.860 0.870 0.840 0.920 4,562,000 0.8761 0.00%
2010-05-10 0 0.870 0.860 0.880 0.850 0.870 1,414,000 1,211,120 0.8565 0.870 0.860 0.880 0.850 0.870 1,414,000 0.8565 3.57%
2010-05-07 0 0.840 0.840 0.850 0.780 0.860 3,644,000 3,026,620 0.8306 0.840 0.840 0.850 0.780 0.860 3,644,000 0.8306 1.20%
2010-05-06 0 0.830 0.830 0.840 0.810 0.920 6,296,000 5,331,440 0.8468 0.830 0.830 0.840 0.810 0.920 6,296,000 0.8468 -9.78%
2010-05-05 0 0.920 0.920 0.930 0.890 0.940 3,202,000 2,914,100 0.9101 0.920 0.920 0.930 0.890 0.940 3,202,000 0.9101 -1.08%
2010-05-04 0 0.930 0.930 0.940 0.890 0.990 21,302,000 19,790,380 0.9290 0.930 0.930 0.940 0.890 0.990 21,302,000 0.9290 -1.06%
2010-05-03 0 0.940 0.930 0.940 0.920 1.110 9,652,000 9,571,260 0.9916 0.940 0.930 0.940 0.920 1.110 9,652,000 0.9916 -16.07%
2010-04-30 0 1.120 1.110 1.120 1.080 1.220 6,552,000 7,412,620 1.1314 1.120 1.110 1.120 1.080 1.220 6,552,000 1.1314 -7.44%
2010-04-29 0 1.210 1.200 1.230 1.190 1.280 2,422,000 2,998,260 1.2379 1.210 1.200 1.230 1.190 1.280 2,422,000 1.2379 -3.20%
2010-04-28 0 1.250 1.250 1.280 1.250 1.320 4,352,000 5,574,980 1.2810 1.250 1.250 1.280 1.250 1.320 4,352,000 1.2810 -2.34%
2010-04-27 0 1.280 1.270 1.280 1.170 1.300 6,224,000 7,794,880 1.2524 1.280 1.270 1.280 1.170 1.300 6,224,000 1.2524 4.92%
2010-04-26 0 1.220 1.210 1.240 1.100 1.260 8,720,000 10,438,920 1.1971 1.220 1.210 1.240 1.100 1.260 8,720,000 1.1971 10.91%
2010-04-23 0 1.100 1.100 1.130 1.080 1.140 2,360,000 2,638,300 1.1179 1.100 1.100 1.130 1.080 1.140 2,360,000 1.1179 0.92%
2010-04-22 0 1.090 1.090 1.100 1.060 1.160 5,636,000 6,243,400 1.1078 1.090 1.090 1.100 1.060 1.160 5,636,000 1.1078 0.93%
2010-04-21 0 1.080 1.080 1.090 1.070 1.170 5,428,000 6,024,500 1.1099 1.080 1.080 1.090 1.070 1.170 5,428,000 1.1099 -5.26%
2010-04-20 0 1.140 1.130 1.140 0.990 1.160 14,858,000 16,120,100 1.0849 1.140 1.130 1.140 0.990 1.160 14,858,000 1.0849 16.33%
2010-04-19 0 0.980 0.970 0.990 0.870 0.990 8,794,000 8,306,520 0.9446 0.980 0.970 0.990 0.870 0.990 8,794,000 0.9446 8.89%
2010-04-16 0 0.900 0.890 0.910 0.890 1.030 11,076,000 10,395,600 0.9386 0.900 0.890 0.910 0.890 1.030 11,076,000 0.9386 -1.10%
2010-04-15 0 0.910 0.920 0.930 0.900 0.990 3,758,000 3,526,680 0.9384 0.910 0.920 0.930 0.900 0.990 3,758,000 0.9384 -4.21%
2010-04-14 0 0.950 0.940 0.950 0.850 0.970 4,944,000 4,516,540 0.9135 0.950 0.940 0.950 0.850 0.970 4,944,000 0.9135 10.47%
2010-04-13 0 0.860 0.850 0.860 0.840 0.860 558,000 475,040 0.8513 0.860 0.850 0.860 0.840 0.860 558,000 0.8513 1.18%
2010-04-12 0 0.850 0.840 0.860 0.830 0.850 1,922,000 1,609,820 0.8376 0.850 0.840 0.860 0.830 0.850 1,922,000 0.8376 2.41%
2010-04-09 0 0.830 0.830 0.850 0.830 0.890 1,444,000 1,232,160 0.8533 0.830 0.830 0.850 0.830 0.890 1,444,000 0.8533 -2.35%
2010-04-08 0 0.850 0.840 0.850 0.850 0.880 1,012,000 870,440 0.8601 0.850 0.840 0.850 0.850 0.880 1,012,000 0.8601 -3.41%
2010-04-07 0 0.880 0.860 0.880 0.830 0.880 1,628,000 1,394,740 0.8567 0.880 0.860 0.880 0.830 0.880 1,628,000 0.8567 6.02%
2010-04-01 0 0.830 0.840 0.850 0.830 0.830 416,000 345,280 0.8300 0.830 0.840 0.850 0.830 0.830 416,000 0.8300 0.00%
2010-03-31 0 0.830 0.830 0.840 0.830 0.840 130,000 108,700 0.8362 0.830 0.830 0.840 0.830 0.840 130,000 0.8362 -2.35%
2010-03-30 0 0.850 0.840 0.850 0.830 0.850 890,000 746,200 0.8384 0.850 0.840 0.850 0.830 0.850 890,000 0.8384 -1.16%
2010-03-29 0 0.860 0.850 0.870 0.850 0.870 670,000 577,320 0.8617 0.860 0.850 0.870 0.850 0.870 670,000 0.8617 1.18%
2010-03-26 0 0.850 0.820 0.850 0.790 0.850 356,000 291,500 0.8188 0.850 0.820 0.850 0.790 0.850 356,000 0.8188 7.59%
2010-03-25 0 0.790 0.790 0.800 0.790 0.800 140,000 111,000 0.7929 0.790 0.790 0.800 0.790 0.800 140,000 0.7929 -1.25%
2010-03-24 0 0.800 0.800 0.820 0.800 0.800 8,000 6,400 0.8000 0.800 0.800 0.820 0.800 0.800 8,000 0.8000 0.00%
2010-03-23 0 0.800 0.800 0.810 0.800 0.810 262,000 210,700 0.8042 0.800 0.800 0.810 0.800 0.810 262,000 0.8042 0.00%
2010-03-22 0 0.800 0.790 0.800 0.780 0.820 920,000 736,400 0.8004 0.800 0.790 0.800 0.780 0.820 920,000 0.8004 1.27%
2010-03-19 0 0.790 0.790 0.800 0.780 0.800 770,000 607,700 0.7892 0.790 0.790 0.800 0.780 0.800 770,000 0.7892 0.00%
2010-03-18 0 0.790 0.780 0.800 0.780 0.810 632,000 499,820 0.7909 0.790 0.780 0.800 0.780 0.810 632,000 0.7909 1.28%
2010-03-17 0 0.780 0.780 0.790 0.770 0.800 702,000 548,860 0.7819 0.780 0.780 0.790 0.770 0.800 702,000 0.7819 0.00%
2010-03-16 0 0.780 0.780 0.810 0.780 0.800 550,000 436,060 0.7928 0.780 0.780 0.810 0.780 0.800 550,000 0.7928 -3.70%
2010-03-15 0 0.810 0.800 0.810 0.800 0.820 888,000 716,420 0.8068 0.810 0.800 0.810 0.800 0.820 888,000 0.8068 1.25%
2010-03-12 0 0.800 0.800 0.820 0.790 0.800 2,194,000 1,751,020 0.7981 0.800 0.800 0.820 0.790 0.800 2,194,000 0.7981 0.00%
2010-03-11 0 0.800 0.800 0.820 0.800 0.810 302,000 242,940 0.8044 0.800 0.800 0.820 0.800 0.810 302,000 0.8044 -2.44%
2010-03-10 0 0.820 0.820 0.830 0.810 0.840 252,000 206,020 0.8175 0.820 0.820 0.830 0.810 0.840 252,000 0.8175 -2.38%
2010-03-09 0 0.840 0.810 0.840 0.810 0.840 148,000 121,720 0.8224 0.840 0.810 0.840 0.810 0.840 148,000 0.8224 1.20%
2010-03-08 0 0.830 0.820 0.830 - - 0 0 - 0.830 0.820 0.830 - - 0 - 0.00%
2010-03-05 0 0.830 0.800 0.830 0.830 0.830 46,000 38,180 0.8300 0.830 0.800 0.830 0.830 0.830 46,000 0.8300 1.22%
2010-03-04 0 0.820 0.820 0.830 0.810 0.830 890,000 722,300 0.8116 0.820 0.820 0.830 0.810 0.830 890,000 0.8116 -2.38%
2010-03-03 0 0.840 0.840 0.850 0.810 0.850 762,000 643,020 0.8439 0.840 0.840 0.850 0.810 0.850 762,000 0.8439 -1.18%
2010-03-02 0 0.850 0.850 0.870 0.840 0.850 24,000 20,180 0.8408 0.850 0.850 0.870 0.840 0.850 24,000 0.8408 -1.16%
2010-03-01 0 0.860 0.850 0.860 0.840 0.860 102,000 86,080 0.8439 0.860 0.850 0.860 0.840 0.860 102,000 0.8439 1.18%
2010-02-26 0 0.850 0.850 0.860 0.850 0.860 108,000 91,820 0.8502 0.850 0.850 0.860 0.850 0.860 108,000 0.8502 0.00%
2010-02-25 0 0.850 0.850 0.870 0.840 0.870 110,000 93,700 0.8518 0.850 0.850 0.870 0.840 0.870 110,000 0.8518 0.00%
2010-02-24 0 0.850 0.840 0.850 0.840 0.850 674,000 567,160 0.8415 0.850 0.840 0.850 0.840 0.850 674,000 0.8415 0.00%
2010-02-23 0 0.850 0.850 0.870 0.850 0.850 80,000 68,000 0.8500 0.850 0.850 0.870 0.850 0.850 80,000 0.8500 0.00%
2010-02-22 0 0.850 0.850 0.870 0.850 0.860 184,000 157,400 0.8554 0.850 0.850 0.870 0.850 0.860 184,000 0.8554 2.41%
2010-02-19 0 0.830 0.830 0.860 0.820 0.820 80,000 65,600 0.8200 0.830 0.830 0.860 0.820 0.820 80,000 0.8200 -3.49%
2010-02-18 0 0.860 0.840 0.860 0.880 0.880 26,000 22,880 0.8800 0.860 0.840 0.860 0.880 0.880 26,000 0.8800 -2.27%
2010-02-17 0 0.880 0.830 0.880 0.880 0.880 2,000 1,760 0.8800 0.880 0.830 0.880 0.880 0.880 2,000 0.8800 4.76%
2010-02-12 0 0.840 0.830 0.850 - - 0 0 - 0.840 0.830 0.850 - - 0 - 0.00%
2010-02-11 0 0.840 0.840 0.860 0.840 0.840 104,000 87,360 0.8400 0.840 0.840 0.860 0.840 0.840 104,000 0.8400 1.20%
2010-02-10 0 0.830 0.830 0.850 0.810 0.830 204,000 169,080 0.8288 0.830 0.830 0.850 0.810 0.830 204,000 0.8288 2.47%
2010-02-09 0 0.810 0.800 0.810 0.790 0.830 276,000 223,680 0.8104 0.810 0.800 0.810 0.790 0.830 276,000 0.8104 0.00%
2010-02-08 0 0.810 0.810 0.820 0.810 0.840 388,000 318,860 0.8218 0.810 0.810 0.820 0.810 0.840 388,000 0.8218 -5.81%
2010-02-05 0 0.860 0.850 0.870 0.850 0.890 606,000 524,240 0.8651 0.860 0.850 0.870 0.850 0.890 606,000 0.8651 -2.27%
2010-02-04 0 0.880 0.880 0.900 0.880 0.920 2,566,000 2,301,500 0.8969 0.880 0.880 0.900 0.880 0.920 2,566,000 0.8969 0.00%
2010-02-03 0 0.880 0.870 0.880 0.880 0.890 520,000 462,600 0.8896 0.880 0.870 0.880 0.880 0.890 520,000 0.8896 1.15%
2010-02-02 0 0.870 0.850 0.870 0.850 0.870 246,000 213,420 0.8676 0.870 0.850 0.870 0.850 0.870 246,000 0.8676 0.00%
2010-02-01 0 0.870 0.850 0.870 0.820 0.880 140,000 117,020 0.8359 0.870 0.850 0.870 0.820 0.880 140,000 0.8359 1.16%
2010-01-29 0 0.860 0.850 0.880 0.850 0.890 244,000 213,720 0.8759 0.860 0.850 0.880 0.850 0.890 244,000 0.8759 -2.27%
2010-01-28 0 0.880 0.870 0.880 0.850 0.930 2,182,000 1,971,400 0.9035 0.880 0.870 0.880 0.850 0.930 2,182,000 0.9035 10.00%
2010-01-27 0 0.800 0.790 0.800 0.780 0.810 388,000 310,460 0.8002 0.800 0.790 0.800 0.780 0.810 388,000 0.8002 1.27%
2010-01-26 0 0.790 0.770 0.790 0.770 0.870 1,692,000 1,335,000 0.7890 0.790 0.770 0.790 0.770 0.870 1,692,000 0.7890 -5.95%
2010-01-25 0 0.840 0.840 0.850 0.840 0.860 530,000 454,080 0.8568 0.840 0.840 0.850 0.840 0.860 530,000 0.8568 0.00%
2010-01-22 0 0.840 0.840 0.850 0.800 0.850 1,622,000 1,341,360 0.8270 0.840 0.840 0.850 0.800 0.850 1,622,000 0.8270 1.20%
2010-01-21 0 0.830 0.820 0.830 0.830 0.870 844,000 709,380 0.8405 0.830 0.820 0.830 0.830 0.870 844,000 0.8405 -4.60%
2010-01-20 0 0.870 0.870 0.880 0.860 0.900 1,376,000 1,214,380 0.8825 0.870 0.870 0.880 0.860 0.900 1,376,000 0.8825 -1.14%
2010-01-19 0 0.880 0.860 0.880 0.840 0.880 1,792,000 1,565,820 0.8738 0.880 0.860 0.880 0.840 0.880 1,792,000 0.8738 3.53%
2010-01-18 0 0.850 0.830 0.850 0.840 0.870 1,122,000 954,840 0.8510 0.850 0.830 0.850 0.840 0.870 1,122,000 0.8510 -1.16%
2010-01-15 0 0.860 0.850 0.860 0.830 0.880 4,418,000 3,804,240 0.8611 0.860 0.850 0.860 0.830 0.880 4,418,000 0.8611 7.50%
2010-01-14 0 0.800 0.800 0.810 0.750 0.860 1,796,000 1,462,860 0.8145 0.800 0.800 0.810 0.750 0.860 1,796,000 0.8145 -1.23%
2010-01-13 0 0.810 0.800 0.810 0.680 0.820 3,862,000 3,011,180 0.7797 0.810 0.800 0.810 0.680 0.820 3,862,000 0.7797 15.71%
2010-01-12 0 0.700 0.680 0.700 0.670 0.720 1,008,000 711,240 0.7056 0.700 0.680 0.700 0.670 0.720 1,008,000 0.7056 4.48%
2010-01-11 0 0.670 0.670 0.680 0.660 0.680 234,000 155,340 0.6638 0.670 0.670 0.680 0.660 0.680 234,000 0.6638 -1.47%
2010-01-08 0 0.680 0.660 0.680 - - 100,000 68,000 0.6800 0.680 0.660 0.680 - - 100,000 0.6800 0.00%
2010-01-07 0 0.680 0.660 0.680 0.650 0.680 564,000 377,320 0.6690 0.680 0.660 0.680 0.650 0.680 564,000 0.6690 3.03%
2010-01-06 0 0.660 0.660 0.680 0.660 0.660 68,000 44,880 0.6600 0.660 0.660 0.680 0.660 0.660 68,000 0.6600 0.00%
2010-01-05 0 0.660 0.660 0.680 0.660 0.670 56,000 37,120 0.6629 0.660 0.660 0.680 0.660 0.670 56,000 0.6629 -1.49%
2010-01-04 0 0.670 0.660 0.670 0.660 0.670 350,000 232,000 0.6629 0.670 0.660 0.670 0.660 0.670 350,000 0.6629 1.52%
2009-12-31 0 0.660 0.630 0.660 0.660 0.660 100,000 66,000 0.6600 0.660 0.630 0.660 0.660 0.660 100,000 0.6600 3.13%
2009-12-30 0 0.640 0.640 0.650 0.640 0.660 328,000 212,920 0.6491 0.640 0.640 0.650 0.640 0.660 328,000 0.6491 0.00%
2009-12-29 0 0.640 0.640 0.660 0.630 0.660 58,000 37,780 0.6514 0.640 0.640 0.660 0.630 0.660 58,000 0.6514 1.59%
2009-12-28 0 0.630 0.620 0.650 0.630 0.640 588,000 371,540 0.6319 0.630 0.620 0.650 0.630 0.640 588,000 0.6319 0.00%
2009-12-24 0 0.630 0.610 0.630 0.630 0.640 150,000 94,700 0.6313 0.630 0.610 0.630 0.630 0.640 150,000 0.6313 -1.56%
2009-12-23 0 0.640 0.620 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.620 0.640 0.640 0.640 10,000 0.6400 1.59%
2009-12-22 0 0.630 0.620 0.640 0.630 0.630 130,000 81,900 0.6300 0.630 0.620 0.640 0.630 0.630 130,000 0.6300 0.00%
2009-12-21 0 0.630 0.630 0.640 0.600 0.630 206,000 127,600 0.6194 0.630 0.630 0.640 0.600 0.630 206,000 0.6194 -1.56%
2009-12-18 0 0.640 0.640 0.650 0.600 0.610 286,000 173,800 0.6077 0.640 0.640 0.650 0.600 0.610 286,000 0.6077 6.67%
2009-12-17 0 0.600 0.580 0.650 0.600 0.660 828,000 518,000 0.6256 0.600 0.580 0.650 0.600 0.660 828,000 0.6256 -7.69%
2009-12-16 0 0.650 0.640 0.650 0.650 0.670 390,000 256,500 0.6577 0.650 0.640 0.650 0.650 0.670 390,000 0.6577 -4.41%
2009-12-15 0 0.680 0.680 0.690 0.680 0.680 240,000 164,200 0.6842 0.680 0.680 0.690 0.680 0.680 240,000 0.6842 -1.45%
2009-12-14 0 0.690 0.680 0.700 0.690 0.690 90,000 62,100 0.6900 0.690 0.680 0.700 0.690 0.690 90,000 0.6900 1.47%
2009-12-11 0 0.680 0.670 0.700 0.680 0.690 200,000 137,500 0.6875 0.680 0.670 0.700 0.680 0.690 200,000 0.6875 -1.45%
2009-12-10 0 0.690 0.680 0.690 0.690 0.690 54,000 37,260 0.6900 0.690 0.680 0.690 0.690 0.690 54,000 0.6900 1.47%
2009-12-09 0 0.680 0.680 0.700 0.680 0.680 118,000 80,240 0.6800 0.680 0.680 0.700 0.680 0.680 118,000 0.6800 -2.86%
2009-12-08 0 0.700 0.680 0.700 0.630 0.700 306,000 208,740 0.6822 0.700 0.680 0.700 0.630 0.700 306,000 0.6822 0.00%
2009-12-07 0 0.700 0.680 0.700 0.700 0.700 80,000 56,000 0.7000 0.700 0.680 0.700 0.700 0.700 80,000 0.7000 0.00%
2009-12-04 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2009-12-03 0 0.700 0.680 0.700 0.690 0.700 262,000 181,400 0.6924 0.700 0.680 0.700 0.690 0.700 262,000 0.6924 0.00%
2009-12-02 0 0.700 0.700 0.710 0.690 0.700 108,000 75,500 0.6991 0.700 0.700 0.710 0.690 0.700 108,000 0.6991 0.00%
2009-12-01 0 0.700 0.700 0.710 0.690 0.690 50,000 34,600 0.6920 0.700 0.700 0.710 0.690 0.690 50,000 0.6920 1.45%
2009-11-30 0 0.690 0.690 0.700 0.680 0.700 214,000 147,220 0.6879 0.690 0.690 0.700 0.680 0.700 214,000 0.6879 2.99%
2009-11-27 0 0.670 0.650 0.680 0.640 0.690 540,000 360,840 0.6682 0.670 0.650 0.680 0.640 0.690 540,000 0.6682 -4.29%
2009-11-26 0 0.700 0.700 0.720 0.700 0.700 116,000 81,200 0.7000 0.700 0.700 0.720 0.700 0.700 116,000 0.7000 -1.41%
2009-11-25 0 0.710 0.710 0.730 0.710 0.720 136,000 97,760 0.7188 0.710 0.710 0.730 0.710 0.720 136,000 0.7188 0.00%
2009-11-24 0 0.710 0.710 0.720 0.710 0.720 414,000 297,940 0.7197 0.710 0.710 0.720 0.710 0.720 414,000 0.7197 -1.39%
2009-11-23 0 0.720 0.710 0.720 0.720 0.730 332,000 240,920 0.7257 0.720 0.710 0.720 0.720 0.730 332,000 0.7257 0.00%
2009-11-20 0 0.720 0.700 0.720 0.710 0.730 436,000 312,400 0.7165 0.720 0.700 0.720 0.710 0.730 436,000 0.7165 1.41%
2009-11-19 0 0.710 0.710 0.720 0.700 0.710 694,000 492,340 0.7094 0.710 0.710 0.720 0.700 0.710 694,000 0.7094 0.00%
2009-11-18 0 0.710 0.700 0.720 0.710 0.710 100,000 71,000 0.7100 0.710 0.700 0.720 0.710 0.710 100,000 0.7100 0.00%
2009-11-17 0 0.710 0.700 0.720 0.700 0.710 318,000 223,200 0.7019 0.710 0.700 0.720 0.700 0.710 318,000 0.7019 -1.39%
2009-11-16 0 0.720 0.710 0.720 0.700 0.720 1,094,000 781,880 0.7147 0.720 0.710 0.720 0.700 0.720 1,094,000 0.7147 2.86%
2009-11-13 0 0.700 0.690 0.700 0.700 0.700 180,000 126,000 0.7000 0.700 0.690 0.700 0.700 0.700 180,000 0.7000 1.45%
2009-11-12 0 0.690 0.690 0.700 0.680 0.680 196,000 133,280 0.6800 0.690 0.690 0.700 0.680 0.680 196,000 0.6800 2.99%
2009-11-11 0 0.670 0.670 0.700 0.660 0.700 572,000 390,960 0.6835 0.670 0.670 0.700 0.660 0.700 572,000 0.6835 -4.29%
2009-11-10 0 0.700 0.680 0.700 0.660 0.700 1,208,000 802,700 0.6645 0.700 0.680 0.700 0.660 0.700 1,208,000 0.6645 1.45%
2009-11-09 0 0.690 0.680 0.700 0.680 0.700 560,000 385,460 0.6883 0.690 0.680 0.700 0.680 0.700 560,000 0.6883 0.00%
2009-11-06 0 0.690 0.680 0.690 0.690 0.710 584,000 409,260 0.7008 0.690 0.680 0.690 0.690 0.710 584,000 0.7008 -1.43%
2009-11-05 0 0.700 0.690 0.710 0.670 0.700 392,000 267,720 0.6830 0.700 0.690 0.710 0.670 0.700 392,000 0.6830 -2.78%
2009-11-04 0 0.720 0.690 0.720 0.710 0.720 22,000 15,640 0.7109 0.720 0.690 0.720 0.710 0.720 22,000 0.7109 1.41%
2009-11-03 0 0.710 0.710 0.720 - - 0 0 - 0.710 0.710 0.720 - - 0 - 1.43%
2009-11-02 0 0.700 0.700 0.710 0.700 0.720 366,000 258,200 0.7055 0.700 0.700 0.710 0.700 0.720 366,000 0.7055 2.94%
2009-10-30 0 0.680 0.680 0.710 0.680 0.700 1,210,000 834,800 0.6899 0.680 0.680 0.710 0.680 0.700 1,210,000 0.6899 0.00%
2009-10-29 0 0.680 0.670 0.680 0.660 0.680 2,820,000 1,897,900 0.6730 0.680 0.670 0.680 0.660 0.680 2,820,000 0.6730 0.00%
2009-10-28 0 0.680 0.670 0.710 0.680 0.700 780,000 535,300 0.6863 0.680 0.670 0.710 0.680 0.700 780,000 0.6863 -2.86%
2009-10-27 0 0.700 0.700 0.710 0.700 0.710 1,134,000 795,800 0.7018 0.700 0.700 0.710 0.700 0.710 1,134,000 0.7018 -1.41%
2009-10-23 0 0.710 0.710 0.730 0.710 0.720 160,000 114,200 0.7138 0.710 0.710 0.730 0.710 0.720 160,000 0.7138 0.00%
2009-10-22 0 0.710 0.710 0.730 0.700 0.730 374,000 268,920 0.7190 0.710 0.710 0.730 0.700 0.730 374,000 0.7190 -2.74%
2009-10-21 0 0.730 0.720 0.730 0.720 0.740 2,558,000 1,865,800 0.7294 0.730 0.720 0.730 0.720 0.740 2,558,000 0.7294 1.39%
2009-10-20 0 0.720 0.710 0.720 0.710 0.730 551,000 397,120 0.7207 0.720 0.710 0.720 0.710 0.730 551,000 0.7207 1.41%
2009-10-19 0 0.710 0.710 0.720 0.700 0.730 180,000 127,280 0.7071 0.710 0.710 0.720 0.700 0.730 180,000 0.7071 -2.74%
2009-10-16 0 0.730 0.720 0.730 0.700 0.740 1,736,000 1,234,240 0.7110 0.730 0.720 0.730 0.700 0.740 1,736,000 0.7110 1.39%
2009-10-15 0 0.720 0.710 0.720 0.700 0.760 900,000 652,000 0.7244 0.720 0.710 0.720 0.700 0.760 900,000 0.7244 2.86%
2009-10-14 0 0.700 0.700 0.710 0.700 0.700 732,000 512,400 0.7000 0.700 0.700 0.710 0.700 0.700 732,000 0.7000 0.00%
2009-10-13 0 0.700 0.700 0.710 0.680 0.690 104,000 71,260 0.6852 0.700 0.700 0.710 0.680 0.690 104,000 0.6852 -1.41%
2009-10-12 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - -1.39%
2009-10-09 0 0.720 0.700 0.720 0.670 0.720 932,000 642,840 0.6897 0.720 0.700 0.720 0.670 0.720 932,000 0.6897 5.88%
2009-10-08 0 0.680 0.680 0.700 0.680 0.710 1,466,000 1,004,120 0.6849 0.680 0.680 0.700 0.680 0.710 1,466,000 0.6849 0.00%
2009-10-07 0 0.680 0.670 0.690 0.660 0.680 1,150,000 780,200 0.6784 0.680 0.670 0.690 0.660 0.680 1,150,000 0.6784 3.03%
2009-10-06 0 0.660 0.660 0.680 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.680 0.660 0.660 4,000 0.6600 1.54%
2009-10-05 0 0.650 0.650 0.680 0.650 0.650 56,000 36,400 0.6500 0.650 0.650 0.680 0.650 0.650 56,000 0.6500 -5.80%
2009-10-02 0 0.690 0.660 0.690 0.660 0.690 538,000 357,840 0.6651 0.690 0.660 0.690 0.660 0.690 538,000 0.6651 1.47%
2009-09-30 0 0.680 0.680 0.690 0.680 0.680 428,000 291,040 0.6800 0.680 0.680 0.690 0.680 0.680 428,000 0.6800 -1.45%
2009-09-29 0 0.690 0.680 0.690 0.680 0.700 1,286,000 895,580 0.6964 0.690 0.680 0.690 0.680 0.700 1,286,000 0.6964 1.47%
2009-09-28 0 0.680 0.680 0.700 0.670 0.710 1,994,000 1,359,360 0.6817 0.680 0.680 0.700 0.670 0.710 1,994,000 0.6817 0.00%
2009-09-25 0 0.680 0.680 0.690 0.660 0.680 520,000 351,340 0.6757 0.680 0.680 0.690 0.660 0.680 520,000 0.6757 3.03%
2009-09-24 0 0.660 0.660 0.670 0.660 0.660 624,000 411,840 0.6600 0.660 0.660 0.670 0.660 0.660 624,000 0.6600 -1.49%
2009-09-23 0 0.670 0.660 0.670 0.670 0.670 380,000 254,600 0.6700 0.670 0.660 0.670 0.670 0.670 380,000 0.6700 0.00%
2009-09-22 0 0.670 0.660 0.670 0.670 0.680 1,244,000 835,020 0.6712 0.670 0.660 0.670 0.670 0.680 1,244,000 0.6712 3.08%
2009-09-21 0 0.650 0.650 0.680 0.650 0.700 698,000 465,360 0.6667 0.650 0.650 0.680 0.650 0.700 698,000 0.6667 -1.52%
2009-09-18 0 0.660 0.660 0.690 0.660 0.700 852,000 581,100 0.6820 0.660 0.660 0.690 0.660 0.700 852,000 0.6820 -5.71%
2009-09-17 0 0.700 0.680 0.700 0.630 0.710 3,512,000 2,424,700 0.6904 0.700 0.680 0.700 0.630 0.710 3,512,000 0.6904 11.11%
2009-09-16 0 0.630 0.630 0.650 0.620 0.650 1,636,000 1,053,860 0.6442 0.630 0.630 0.650 0.620 0.650 1,636,000 0.6442 5.00%
2009-09-15 0 0.600 0.600 0.640 0.600 0.600 94,000 56,400 0.6000 0.600 0.600 0.640 0.600 0.600 94,000 0.6000 0.00%
2009-09-14 0 0.600 0.600 0.630 0.600 0.600 22,000 13,200 0.6000 0.600 0.600 0.630 0.600 0.600 22,000 0.6000 -4.76%
2009-09-11 0 0.630 0.630 0.640 0.620 0.670 580,000 366,840 0.6325 0.630 0.630 0.640 0.620 0.670 580,000 0.6325 0.00%
2009-09-10 0 0.630 0.590 0.640 0.590 0.640 926,000 564,520 0.6096 0.630 0.590 0.640 0.590 0.640 926,000 0.6096 3.28%
2009-09-09 0 0.610 0.580 0.620 0.610 0.610 194,000 118,340 0.6100 0.610 0.580 0.620 0.610 0.610 194,000 0.6100 0.00%
2009-09-08 0 0.610 0.610 0.620 0.610 0.630 346,000 213,240 0.6163 0.610 0.610 0.620 0.610 0.630 346,000 0.6163 1.67%
2009-09-07 0 0.600 0.600 0.610 0.600 0.620 196,000 119,500 0.6097 0.600 0.600 0.610 0.600 0.620 196,000 0.6097 0.00%
2009-09-04 0 0.600 0.600 0.620 0.600 0.610 140,000 84,700 0.6050 0.600 0.600 0.620 0.600 0.610 140,000 0.6050 -1.64%
2009-09-03 0 0.610 0.600 0.620 0.610 0.620 446,000 272,860 0.6118 0.610 0.600 0.620 0.610 0.620 446,000 0.6118 0.00%
2009-09-02 0 0.610 0.590 0.610 0.570 0.610 56,000 32,720 0.5843 0.610 0.590 0.610 0.570 0.610 56,000 0.5843 5.17%
2009-09-01 0 0.580 0.580 0.620 0.580 0.610 400,000 238,000 0.5950 0.580 0.580 0.620 0.580 0.610 400,000 0.5950 0.00%
2009-08-31 0 0.580 0.580 0.590 0.580 0.620 760,000 456,600 0.6008 0.580 0.580 0.590 0.580 0.620 760,000 0.6008 -9.38%
2009-08-28 0 0.640 0.640 0.650 0.560 0.660 1,794,000 1,112,120 0.6199 0.640 0.640 0.650 0.560 0.660 1,794,000 0.6199 -7.25%
2009-08-27 0 0.690 0.680 0.690 0.670 0.720 2,958,000 2,071,060 0.7002 0.690 0.680 0.690 0.670 0.720 2,958,000 0.7002 0.00%
2009-08-26 0 0.690 0.680 0.690 0.650 0.690 1,094,000 741,380 0.6777 0.690 0.680 0.690 0.650 0.690 1,094,000 0.6777 4.55%
2009-08-25 0 0.660 0.650 0.670 0.630 0.670 1,166,000 756,760 0.6490 0.660 0.650 0.670 0.630 0.670 1,166,000 0.6490 1.54%
2009-08-24 0 0.650 0.640 0.660 0.610 0.660 1,772,000 1,114,860 0.6292 0.650 0.640 0.660 0.610 0.660 1,772,000 0.6292 6.56%
2009-08-21 0 0.610 0.600 0.610 0.600 0.610 508,000 305,460 0.6013 0.610 0.600 0.610 0.600 0.610 508,000 0.6013 1.67%
2009-08-20 0 0.600 0.600 0.610 0.590 0.600 544,000 325,080 0.5976 0.600 0.600 0.610 0.590 0.600 544,000 0.5976 0.00%
2009-08-19 0 0.600 0.570 0.600 0.570 0.620 1,336,000 796,420 0.5961 0.600 0.570 0.600 0.570 0.620 1,336,000 0.5961 0.00%
2009-08-18 0 0.600 0.600 0.630 0.600 0.650 542,000 335,880 0.6197 0.600 0.600 0.630 0.600 0.650 542,000 0.6197 0.00%
2009-08-17 0 0.600 0.600 0.610 0.590 0.630 1,578,000 955,160 0.6053 0.600 0.600 0.610 0.590 0.630 1,578,000 0.6053 -4.76%
2009-08-14 0 0.630 0.630 0.650 0.630 0.690 662,000 428,320 0.6470 0.630 0.630 0.650 0.630 0.690 662,000 0.6470 -3.08%
2009-08-13 0 0.650 0.630 0.650 0.630 0.660 1,518,000 989,320 0.6517 0.650 0.630 0.650 0.630 0.660 1,518,000 0.6517 6.56%
2009-08-12 0 0.610 0.610 0.630 0.610 0.670 1,624,000 1,019,220 0.6276 0.610 0.610 0.630 0.610 0.670 1,624,000 0.6276 -8.96%
2009-08-11 0 0.670 0.660 0.670 0.670 0.700 830,000 565,700 0.6816 0.670 0.660 0.670 0.670 0.700 830,000 0.6816 -2.90%
2009-08-10 0 0.690 0.690 0.710 0.680 0.720 938,000 652,720 0.6959 0.690 0.690 0.710 0.680 0.720 938,000 0.6959 0.00%
2009-08-07 0 0.690 0.690 0.700 0.690 0.740 1,746,000 1,237,660 0.7089 0.690 0.690 0.700 0.690 0.740 1,746,000 0.7089 -5.48%
2009-08-06 0 0.730 0.730 0.740 0.700 0.730 1,668,000 1,203,460 0.7215 0.730 0.730 0.740 0.700 0.730 1,668,000 0.7215 5.80%
2009-08-05 0 0.690 0.690 0.700 0.680 0.710 2,754,000 1,907,840 0.6928 0.690 0.690 0.700 0.680 0.710 2,754,000 0.6928 0.00%
2009-08-04 0 0.690 0.690 0.700 0.630 0.700 4,150,000 2,760,480 0.6652 0.690 0.690 0.700 0.630 0.700 4,150,000 0.6652 2.99%
2009-08-03 0 0.670 0.660 0.670 0.580 0.670 4,604,000 2,854,480 0.6200 0.670 0.660 0.670 0.580 0.670 4,604,000 0.6200 15.52%
2009-07-31 0 0.580 0.570 0.600 0.540 0.580 1,100,000 621,740 0.5652 0.580 0.570 0.600 0.540 0.580 1,100,000 0.5652 3.57%
2009-07-30 0 0.560 0.550 0.560 0.550 0.560 378,000 209,100 0.5532 0.560 0.550 0.560 0.550 0.560 378,000 0.5532 0.00%
2009-07-29 0 0.560 0.550 0.560 0.550 0.570 546,000 306,600 0.5615 0.560 0.550 0.560 0.550 0.570 546,000 0.5615 -1.75%
2009-07-28 0 0.570 0.570 0.580 0.570 0.580 412,000 237,960 0.5776 0.570 0.570 0.580 0.570 0.580 412,000 0.5776 -3.39%
2009-07-27 0 0.590 0.580 0.590 0.570 0.590 728,000 417,800 0.5739 0.590 0.580 0.590 0.570 0.590 728,000 0.5739 3.51%
2009-07-24 0 0.570 0.560 0.570 0.570 0.580 500,000 287,000 0.5740 0.570 0.560 0.570 0.570 0.580 500,000 0.5740 -1.72%
2009-07-23 0 0.580 0.550 0.580 0.550 0.590 984,000 552,360 0.5613 0.580 0.550 0.580 0.550 0.590 984,000 0.5613 5.45%
2009-07-22 0 0.550 0.550 0.560 0.530 0.560 1,044,000 566,040 0.5422 0.550 0.550 0.560 0.530 0.560 1,044,000 0.5422 0.00%
2009-07-21 0 0.550 0.550 0.570 0.550 0.580 322,000 181,500 0.5637 0.550 0.550 0.570 0.550 0.580 322,000 0.5637 -3.51%
2009-07-20 0 0.570 0.560 0.570 0.570 0.620 1,608,000 923,660 0.5744 0.570 0.560 0.570 0.570 0.620 1,608,000 0.5744 -5.00%
2009-07-17 0 0.600 0.580 0.600 0.550 0.620 3,792,000 2,245,000 0.5920 0.600 0.580 0.600 0.550 0.620 3,792,000 0.5920 0.00%
2009-07-16 0 0.600 0.580 0.600 0.540 0.650 8,302,000 4,903,040 0.5906 0.600 0.580 0.600 0.540 0.650 8,302,000 0.5906 39.53%
2009-07-15 0 0.430 0.405 0.450 0.410 0.430 346,000 142,620 0.4122 0.430 0.405 0.450 0.410 0.430 346,000 0.4122 1.18%
2009-07-14 0 0.425 0.405 0.435 0.410 0.425 570,000 239,750 0.4206 0.425 0.405 0.435 0.410 0.425 570,000 0.4206 2.41%
2009-07-13 0 0.415 0.415 0.420 0.395 0.415 38,000 15,420 0.4058 0.415 0.415 0.420 0.395 0.415 38,000 0.4058 3.75%
2009-07-10 0 0.400 0.400 0.420 0.400 0.420 104,000 41,680 0.4008 0.400 0.400 0.420 0.400 0.420 104,000 0.4008 -4.76%
2009-07-09 0 0.420 0.405 0.420 0.390 0.425 316,000 125,420 0.3969 0.420 0.405 0.420 0.390 0.425 316,000 0.3969 7.69%
2009-07-08 0 0.390 0.390 0.395 0.390 0.390 60,000 23,400 0.3900 0.390 0.390 0.395 0.390 0.390 60,000 0.3900 -2.50%
2009-07-07 0 0.400 0.400 0.405 0.390 0.405 364,000 142,560 0.3916 0.400 0.400 0.405 0.390 0.405 364,000 0.3916 0.00%
2009-07-06 0 0.400 0.400 0.405 - - 0 0 - 0.400 0.400 0.405 - - 0 - 2.56%
2009-07-03 0 0.390 0.380 0.390 0.375 0.400 208,000 79,240 0.3810 0.390 0.380 0.390 0.375 0.400 208,000 0.3810 2.63%
2009-07-02 0 0.380 0.380 0.395 0.380 0.395 158,000 60,610 0.3836 0.380 0.380 0.395 0.380 0.395 158,000 0.3836 0.00%
2009-06-30 0 0.380 0.380 0.390 0.375 0.395 112,000 43,040 0.3843 0.380 0.380 0.390 0.375 0.395 112,000 0.3843 -2.56%
2009-06-29 0 0.390 0.390 0.400 0.360 0.380 358,000 132,250 0.3694 0.390 0.390 0.400 0.360 0.380 358,000 0.3694 6.85%
2009-06-26 0 0.365 0.360 0.380 0.365 0.380 408,000 151,900 0.3723 0.365 0.360 0.380 0.365 0.380 408,000 0.3723 -1.35%
2009-06-25 0 0.370 0.370 0.380 0.370 0.370 24,000 8,880 0.3700 0.370 0.370 0.380 0.370 0.370 24,000 0.3700 -2.63%
2009-06-24 0 0.380 0.375 0.385 0.370 0.380 114,000 42,340 0.3714 0.380 0.375 0.385 0.370 0.380 114,000 0.3714 1.33%
2009-06-23 0 0.375 0.375 0.385 0.370 0.380 604,000 226,980 0.3758 0.375 0.375 0.385 0.370 0.380 604,000 0.3758 -5.06%
2009-06-22 0 0.395 0.390 0.395 0.390 0.405 502,000 199,750 0.3979 0.395 0.390 0.395 0.390 0.405 502,000 0.3979 0.00%
2009-06-19 0 0.395 0.390 0.400 0.390 0.410 360,000 144,420 0.4012 0.395 0.390 0.400 0.390 0.410 360,000 0.4012 -3.66%
2009-06-18 0 0.410 0.410 0.415 0.410 0.430 406,000 168,600 0.4153 0.410 0.410 0.415 0.410 0.430 406,000 0.4153 -5.75%
2009-06-17 0 0.435 0.425 0.440 0.410 0.435 1,058,000 448,000 0.4234 0.435 0.425 0.440 0.410 0.435 1,058,000 0.4234 3.57%
2009-06-16 0 0.420 0.405 0.420 0.390 0.440 2,826,000 1,144,650 0.4050 0.420 0.405 0.420 0.390 0.440 2,826,000 0.4050 9.09%
2009-06-15 0 0.385 0.375 0.390 0.370 0.385 18,000 6,780 0.3767 0.385 0.375 0.390 0.370 0.385 18,000 0.3767 0.00%
2009-06-12 0 0.385 0.385 0.395 0.375 0.410 232,000 90,740 0.3911 0.385 0.385 0.395 0.375 0.410 232,000 0.3911 0.00%
2009-06-11 0 0.385 0.375 0.385 0.380 0.385 226,000 86,450 0.3825 0.385 0.375 0.385 0.380 0.385 226,000 0.3825 2.67%
2009-06-10 0 0.375 0.375 0.380 0.365 0.380 274,000 101,700 0.3712 0.375 0.375 0.380 0.365 0.380 274,000 0.3712 -1.32%
2009-06-09 0 0.380 0.380 0.385 0.365 0.375 400,000 146,950 0.3674 0.380 0.380 0.385 0.365 0.375 400,000 0.3674 2.70%
2009-06-08 0 0.370 0.370 0.385 0.365 0.380 806,000 301,330 0.3739 0.370 0.370 0.385 0.365 0.380 806,000 0.3739 -1.33%
2009-06-05 0 0.375 0.375 0.380 0.375 0.380 88,000 33,130 0.3765 0.375 0.375 0.380 0.375 0.380 88,000 0.3765 0.00%
2009-06-04 0 0.375 0.370 0.380 0.365 0.375 504,000 185,640 0.3683 0.375 0.370 0.380 0.365 0.375 504,000 0.3683 -1.32%
2009-06-03 0 0.380 0.380 0.385 0.365 0.380 334,000 124,600 0.3731 0.380 0.380 0.385 0.365 0.380 334,000 0.3731 4.11%
2009-06-02 0 0.365 0.360 0.365 0.360 0.365 470,000 169,430 0.3605 0.365 0.360 0.365 0.360 0.365 470,000 0.3605 0.00%
2009-06-01 0 0.365 0.360 0.365 0.350 0.380 1,194,000 426,230 0.3570 0.365 0.360 0.365 0.350 0.380 1,194,000 0.3570 -3.95%
2009-05-29 0 0.380 0.380 0.385 0.360 0.390 634,000 232,720 0.3671 0.380 0.380 0.385 0.360 0.390 634,000 0.3671 -2.56%
2009-05-27 0 0.390 0.390 0.395 0.340 0.420 2,062,000 790,670 0.3834 0.390 0.390 0.395 0.340 0.420 2,062,000 0.3834 11.43%
2009-05-26 0 0.350 0.350 0.360 0.345 0.370 860,000 307,940 0.3581 0.350 0.350 0.360 0.345 0.370 860,000 0.3581 -2.78%
2009-05-25 0 0.360 0.360 0.365 0.340 0.345 620,000 211,120 0.3405 0.360 0.360 0.365 0.340 0.345 620,000 0.3405 1.41%
2009-05-22 0 0.355 0.355 0.360 0.350 0.365 804,000 288,660 0.3590 0.355 0.355 0.360 0.350 0.365 804,000 0.3590 -1.39%
2009-05-21 0 0.360 0.360 0.370 0.340 0.365 1,202,000 432,340 0.3597 0.360 0.360 0.370 0.340 0.365 1,202,000 0.3597 1.41%
2009-05-20 0 0.355 0.355 0.360 0.335 0.355 526,000 180,230 0.3426 0.355 0.355 0.360 0.335 0.355 526,000 0.3426 5.97%
2009-05-19 0 0.335 0.335 0.340 0.325 0.350 464,000 154,550 0.3331 0.335 0.335 0.340 0.325 0.350 464,000 0.3331 -1.47%
2009-05-18 0 0.340 0.330 0.340 0.320 0.340 30,000 9,800 0.3267 0.340 0.330 0.340 0.320 0.340 30,000 0.3267 6.25%
2009-05-15 0 0.320 0.320 0.330 0.315 0.330 564,000 179,280 0.3179 0.320 0.320 0.330 0.315 0.330 564,000 0.3179 0.00%
2009-05-14 0 0.320 0.315 0.350 0.315 0.320 692,000 218,740 0.3161 0.320 0.315 0.350 0.315 0.320 692,000 0.3161 -1.54%
2009-05-13 0 0.325 0.320 0.325 0.315 0.325 304,000 97,350 0.3202 0.325 0.320 0.325 0.315 0.325 304,000 0.3202 3.17%
2009-05-12 0 0.315 0.315 0.340 0.315 0.330 314,000 101,570 0.3235 0.315 0.315 0.340 0.315 0.330 314,000 0.3235 -5.97%
2009-05-11 0 0.335 0.330 0.340 0.325 0.340 886,000 293,690 0.3315 0.335 0.330 0.340 0.325 0.340 886,000 0.3315 -1.47%
2009-05-08 0 0.340 0.325 0.340 0.325 0.340 270,000 89,810 0.3326 0.340 0.325 0.340 0.325 0.340 270,000 0.3326 0.00%
2009-05-07 0 0.340 0.340 0.345 0.325 0.335 216,000 70,340 0.3256 0.340 0.340 0.345 0.325 0.335 216,000 0.3256 4.62%
2009-05-06 0 0.325 0.325 0.340 0.325 0.325 390,000 126,750 0.3250 0.325 0.325 0.340 0.325 0.325 390,000 0.3250 -2.99%
2009-05-05 0 0.335 0.335 0.345 0.325 0.335 330,000 110,350 0.3344 0.335 0.335 0.345 0.325 0.335 330,000 0.3344 1.52%
2009-05-04 0 0.330 0.330 0.340 0.330 0.340 300,000 99,500 0.3317 0.330 0.330 0.340 0.330 0.340 300,000 0.3317 3.13%
2009-04-30 0 0.320 0.315 0.320 0.315 0.340 756,000 244,700 0.3237 0.320 0.315 0.320 0.315 0.340 756,000 0.3237 -5.88%
2009-04-29 0 0.340 0.325 0.340 0.310 0.340 60,000 18,900 0.3150 0.340 0.325 0.340 0.310 0.340 60,000 0.3150 4.62%
2009-04-28 0 0.325 0.325 0.340 0.325 0.330 476,000 156,200 0.3282 0.325 0.325 0.340 0.325 0.330 476,000 0.3282 1.56%
2009-04-27 0 0.320 0.320 0.330 0.305 0.320 100,000 31,250 0.3125 0.320 0.320 0.330 0.305 0.320 100,000 0.3125 -1.54%
2009-04-24 0 0.325 0.325 0.350 0.320 0.365 690,000 229,170 0.3321 0.325 0.325 0.350 0.320 0.365 690,000 0.3321 -1.52%
2009-04-23 0 0.330 0.325 0.330 0.295 0.330 342,000 109,050 0.3189 0.330 0.325 0.330 0.295 0.330 342,000 0.3189 -5.71%
2009-04-22 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - -2.78%
2009-04-21 0 0.360 0.350 0.370 0.295 0.360 622,000 193,560 0.3112 0.360 0.350 0.370 0.295 0.360 622,000 0.3112 9.09%
2009-04-20 0 0.330 0.330 0.350 0.330 0.360 292,000 93,960 0.3218 0.330 0.330 0.350 0.330 0.360 292,000 0.3218 0.00%
2009-04-17 0 0.330 0.320 0.350 0.330 0.360 430,000 145,950 0.3394 0.330 0.320 0.350 0.330 0.360 430,000 0.3394 -2.94%
2009-04-16 0 0.340 0.330 0.340 0.340 0.340 46,000 15,640 0.3400 0.340 0.330 0.340 0.340 0.340 46,000 0.3400 1.49%
2009-04-15 0 0.335 0.335 0.350 0.330 0.380 668,000 234,290 0.3507 0.335 0.335 0.350 0.330 0.380 668,000 0.3507 4.69%
2009-04-14 0 0.320 0.320 0.330 0.320 0.330 1,008,000 322,580 0.3200 0.320 0.320 0.330 0.320 0.330 1,008,000 0.3200 4.92%
2009-04-09 0 0.305 0.300 0.305 0.300 0.305 790,000 237,800 0.3010 0.305 0.300 0.305 0.300 0.305 790,000 0.3010 1.67%
2009-04-08 0 0.300 0.300 0.310 0.290 0.300 72,000 21,320 0.2961 0.300 0.300 0.310 0.290 0.300 72,000 0.2961 1.69%
2009-04-07 0 0.295 0.295 0.300 0.295 0.300 862,000 258,370 0.2997 0.295 0.295 0.300 0.295 0.300 862,000 0.2997 -6.35%
2009-04-06 0 0.315 0.300 0.315 0.300 0.330 278,000 84,220 0.3029 0.315 0.300 0.315 0.300 0.330 278,000 0.3029 -4.55%
2009-04-03 0 0.330 0.330 0.345 0.300 0.410 420,000 146,340 0.3484 0.330 0.330 0.345 0.300 0.410 420,000 0.3484 11.86%
2009-04-02 0 0.295 0.280 0.295 0.290 0.300 352,000 104,140 0.2959 0.295 0.280 0.295 0.290 0.300 352,000 0.2959 -1.67%
2009-04-01 0 0.300 0.285 0.300 0.280 0.300 1,056,000 307,240 0.2909 0.300 0.285 0.300 0.280 0.300 1,056,000 0.2909 7.14%
2009-03-31 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 1.82%
2009-03-30 0 0.275 0.270 0.280 0.270 0.280 350,000 96,000 0.2743 0.275 0.270 0.280 0.270 0.280 350,000 0.2743 -3.51%
2009-03-27 0 0.285 0.285 0.295 0.275 0.290 454,000 130,950 0.2884 0.285 0.285 0.295 0.275 0.290 454,000 0.2884 3.64%
2009-03-26 0 0.275 0.275 0.285 0.270 0.275 110,000 30,150 0.2741 0.275 0.275 0.285 0.270 0.275 110,000 0.2741 0.00%
2009-03-25 0 0.275 0.270 0.275 0.275 0.295 8,000 2,290 0.2863 0.275 0.270 0.275 0.275 0.295 8,000 0.2863 0.00%
2009-03-24 0 0.275 0.275 0.295 0.270 0.275 122,000 34,040 0.2790 0.275 0.275 0.295 0.270 0.275 122,000 0.2790 -6.78%
2009-03-23 0 0.295 0.285 0.295 0.285 0.295 312,000 89,870 0.2880 0.295 0.285 0.295 0.285 0.295 312,000 0.2880 1.72%
2009-03-20 0 0.290 0.285 0.295 0.290 0.295 394,000 114,830 0.2914 0.290 0.285 0.295 0.290 0.295 394,000 0.2914 3.57%
2009-03-19 0 0.280 0.275 0.295 0.275 0.295 330,000 92,350 0.2798 0.280 0.275 0.295 0.275 0.295 330,000 0.2798 -3.45%
2009-03-18 0 0.290 0.280 0.290 0.280 0.290 360,000 103,400 0.2872 0.290 0.280 0.290 0.280 0.290 360,000 0.2872 5.45%
2009-03-17 0 0.275 0.260 0.280 0.260 0.275 728,000 193,720 0.2661 0.275 0.260 0.280 0.260 0.275 728,000 0.2661 5.77%
2009-03-16 0 0.260 0.260 0.270 0.240 0.270 124,000 31,780 0.2563 0.260 0.260 0.270 0.240 0.270 124,000 0.2563 4.00%
2009-03-13 0 0.250 0.245 0.250 0.245 0.250 998,000 245,010 0.2455 0.250 0.245 0.250 0.245 0.250 998,000 0.2455 8.70%
2009-03-12 0 0.230 0.230 0.239 0.225 0.230 40,000 9,100 0.2275 0.230 0.230 0.239 0.225 0.230 40,000 0.2275 0.00%
2009-03-11 0 0.230 0.230 0.245 0.230 0.270 246,000 58,020 0.2359 0.230 0.230 0.245 0.230 0.270 246,000 0.2359 0.00%
2009-03-10 0 0.230 0.230 0.260 0.225 0.230 70,000 16,050 0.2293 0.230 0.230 0.260 0.225 0.230 70,000 0.2293 -11.54%
2009-03-09 0 0.260 0.225 0.260 0.225 0.260 242,000 56,070 0.2317 0.260 0.225 0.260 0.225 0.260 242,000 0.2317 15.56%
2009-03-06 0 0.225 0.225 0.230 0.225 0.241 760,000 171,160 0.2252 0.225 0.225 0.230 0.225 0.241 760,000 0.2252 -4.26%
2009-03-05 0 0.235 0.225 0.240 0.220 0.235 70,000 15,650 0.2236 0.235 0.225 0.240 0.220 0.235 70,000 0.2236 -2.08%
2009-03-04 0 0.240 0.210 0.260 0.208 0.240 430,000 91,050 0.2117 0.240 0.210 0.260 0.208 0.240 430,000 0.2117 12.68%
2009-03-03 0 0.213 0.212 0.260 - - 0 0 - 0.213 0.212 0.260 - - 0 - 0.00%
2009-03-02 0 0.213 0.213 0.218 0.212 0.220 590,000 127,924 0.2168 0.213 0.213 0.218 0.212 0.220 590,000 0.2168 -0.93%
2009-02-27 0 0.215 0.215 0.220 0.215 0.220 564,000 122,960 0.2180 0.215 0.215 0.220 0.215 0.220 564,000 0.2180 -2.71%
2009-02-26 0 0.221 0.212 0.245 0.221 0.225 640,000 142,540 0.2227 0.221 0.212 0.245 0.221 0.225 640,000 0.2227 -1.78%
2009-02-25 0 0.225 0.224 0.240 0.225 0.226 380,000 85,670 0.2254 0.225 0.224 0.240 0.225 0.226 380,000 0.2254 -0.44%
2009-02-24 0 0.226 0.225 0.240 0.225 0.226 174,000 39,200 0.2253 0.226 0.225 0.240 0.225 0.226 174,000 0.2253 -2.59%
2009-02-23 0 0.232 0.225 0.233 0.232 0.233 510,000 118,330 0.2320 0.232 0.225 0.233 0.232 0.233 510,000 0.2320 6.42%
2009-02-20 0 0.218 0.218 0.255 0.210 0.218 90,000 19,000 0.2111 0.218 0.218 0.255 0.210 0.218 90,000 0.2111 0.46%
2009-02-19 0 0.217 0.217 0.255 0.217 0.217 100,000 21,700 0.2170 0.217 0.217 0.255 0.217 0.217 100,000 0.2170 -0.46%
2009-02-18 0 0.218 0.218 0.250 0.205 0.220 570,000 125,340 0.2199 0.218 0.218 0.250 0.205 0.220 570,000 0.2199 1.40%
2009-02-17 0 0.215 0.215 0.220 0.213 0.220 1,366,000 294,870 0.2159 0.215 0.215 0.220 0.213 0.220 1,366,000 0.2159 0.00%
2009-02-16 0 0.215 0.211 0.218 0.211 0.220 626,000 134,146 0.2143 0.215 0.211 0.218 0.211 0.220 626,000 0.2143 -2.27%
2009-02-13 0 0.220 0.210 0.225 0.200 0.225 750,000 159,950 0.2133 0.220 0.210 0.225 0.200 0.225 750,000 0.2133 2.33%
2009-02-12 0 0.215 0.210 0.225 0.200 0.215 1,048,000 221,600 0.2115 0.215 0.210 0.225 0.200 0.215 1,048,000 0.2115 13.16%
2009-02-11 0 0.190 0.190 0.195 0.180 0.190 1,052,000 194,860 0.1852 0.190 0.190 0.195 0.180 0.190 1,052,000 0.1852 3.83%
2009-02-10 0 0.183 0.184 0.185 0.181 0.187 400,000 73,362 0.1834 0.183 0.184 0.185 0.181 0.187 400,000 0.1834 -2.14%
2009-02-09 0 0.187 0.180 0.189 0.180 0.187 710,000 131,760 0.1856 0.187 0.180 0.189 0.180 0.187 710,000 0.1856 5.06%
2009-02-06 0 0.178 0.167 0.178 - - 0 0 - 0.178 0.167 0.178 - - 0 - -0.56%
2009-02-05 0 0.179 0.170 0.179 0.168 0.180 166,000 29,044 0.1750 0.179 0.170 0.179 0.168 0.180 166,000 0.1750 8.48%
2009-02-04 0 0.165 0.165 0.178 - - 0 0 - 0.165 0.165 0.178 - - 0 - 0.00%
2009-02-03 0 0.165 0.165 0.179 0.165 0.166 92,000 15,230 0.1655 0.165 0.165 0.179 0.165 0.166 92,000 0.1655 0.00%
2009-02-02 0 0.165 0.162 0.165 - - 0 0 - 0.165 0.162 0.165 - - 0 - 0.00%
2009-01-30 0 0.165 0.164 0.180 0.165 0.166 200,000 33,100 0.1655 0.165 0.164 0.180 0.165 0.166 200,000 0.1655 -2.94%
2009-01-29 0 0.170 0.162 0.178 - - 0 0 - 0.170 0.162 0.178 - - 0 - 0.00%
2009-01-23 0 0.170 0.165 0.178 0.170 0.179 560,000 99,290 0.1773 0.170 0.165 0.178 0.170 0.179 560,000 0.1773 6.25%
2009-01-22 0 0.160 0.160 0.180 0.160 0.161 440,000 70,500 0.1602 0.160 0.160 0.180 0.160 0.161 440,000 0.1602 -2.44%
2009-01-21 0 0.164 0.155 0.180 0.160 0.164 300,000 48,800 0.1627 0.164 0.155 0.180 0.160 0.164 300,000 0.1627 -8.38%
2009-01-20 0 0.179 0.171 0.180 - - 0 0 - 0.179 0.171 0.180 - - 0 - 0.00%
2009-01-19 0 0.179 0.163 0.179 0.179 0.179 10,000 1,790 0.1790 0.179 0.163 0.179 0.179 0.179 10,000 0.1790 0.56%
2009-01-16 0 0.178 0.175 0.179 0.165 0.180 280,000 49,796 0.1778 0.178 0.175 0.179 0.165 0.180 280,000 0.1778 7.23%
2009-01-15 0 0.166 0.166 0.185 0.165 0.166 26,000 4,306 0.1656 0.166 0.166 0.185 0.165 0.166 26,000 0.1656 -7.78%
2009-01-14 0 0.180 0.170 0.185 0.165 0.180 746,000 132,690 0.1779 0.180 0.170 0.185 0.165 0.180 746,000 0.1779 9.09%
2009-01-13 0 0.165 0.151 0.189 - - 0 0 - 0.165 0.151 0.189 - - 0 - 0.00%
2009-01-12 0 0.165 0.165 0.189 0.165 0.190 810,000 145,850 0.1801 0.165 0.165 0.189 0.165 0.190 810,000 0.1801 -0.60%
2009-01-09 0 0.166 0.151 0.166 0.156 0.166 50,000 8,240 0.1648 0.166 0.151 0.166 0.156 0.166 50,000 0.1648 3.75%
2009-01-08 0 0.160 0.158 0.169 0.160 0.160 100,000 16,000 0.1600 0.160 0.158 0.169 0.160 0.160 100,000 0.1600 -5.33%
2009-01-07 0 0.169 0.165 0.169 0.168 0.170 630,000 106,900 0.1697 0.169 0.165 0.169 0.168 0.170 630,000 0.1697 5.63%
2009-01-06 0 0.160 0.160 0.170 0.160 0.170 2,552,000 415,320 0.1627 0.160 0.160 0.170 0.160 0.170 2,552,000 0.1627 0.00%
2009-01-05 0 0.160 0.156 0.160 0.160 0.160 700,000 112,000 0.1600 0.160 0.156 0.160 0.160 0.160 700,000 0.1600 0.00%
2009-01-02 0 0.160 0.152 0.160 0.160 0.160 310,000 49,600 0.1600 0.160 0.152 0.160 0.160 0.160 310,000 0.1600 0.00%
2008-12-31 0 0.160 0.140 0.160 0.160 0.160 90,000 14,400 0.1600 0.160 0.140 0.160 0.160 0.160 90,000 0.1600 6.67%
2008-12-30 0 0.150 0.140 0.150 0.150 0.150 70,000 10,500 0.1500 0.150 0.140 0.150 0.150 0.150 70,000 0.1500 0.00%
2008-12-29 0 0.150 0.150 0.160 0.150 0.160 718,000 111,500 0.1553 0.150 0.150 0.160 0.150 0.160 718,000 0.1553 0.67%
2008-12-24 0 0.149 0.148 0.149 0.149 0.149 150,000 22,350 0.1490 0.149 0.148 0.149 0.149 0.149 150,000 0.1490 0.00%
2008-12-23 0 0.149 0.145 0.149 0.135 0.149 390,000 57,550 0.1476 0.149 0.145 0.149 0.135 0.149 390,000 0.1476 1.36%
2008-12-22 0 0.147 0.147 0.153 0.147 0.170 1,222,000 185,820 0.1521 0.147 0.147 0.153 0.147 0.170 1,222,000 0.1521 -12.50%
2008-12-19 0 0.168 0.157 0.168 0.153 0.168 1,534,000 241,410 0.1574 0.168 0.157 0.168 0.153 0.168 1,534,000 0.1574 15.07%
2008-12-18 0 0.146 0.146 0.155 0.140 0.140 22,000 3,080 0.1400 0.146 0.146 0.155 0.140 0.140 22,000 0.1400 -5.81%
2008-12-17 0 0.155 0.151 0.155 0.150 0.160 1,188,000 180,700 0.1521 0.155 0.151 0.155 0.150 0.160 1,188,000 0.1521 -3.12%
2008-12-16 0 0.160 0.160 0.174 0.160 0.160 516,000 82,560 0.1600 0.160 0.160 0.174 0.160 0.160 516,000 0.1600 0.00%
2008-12-15 0 0.160 0.155 0.160 0.160 0.160 140,000 22,400 0.1600 0.160 0.155 0.160 0.160 0.160 140,000 0.1600 4.58%
2008-12-12 0 0.153 0.152 0.160 0.153 0.160 228,000 35,500 0.1557 0.153 0.152 0.160 0.153 0.160 228,000 0.1557 -10.00%
2008-12-11 0 0.170 0.160 0.170 0.158 0.160 3,674,000 586,876 0.1597 0.170 0.160 0.170 0.158 0.160 3,674,000 0.1597 6.25%
2008-12-10 0 0.160 0.160 0.170 0.150 0.165 682,000 104,510 0.1532 0.160 0.160 0.170 0.150 0.165 682,000 0.1532 6.67%
2008-12-09 0 0.150 0.150 0.160 0.150 0.150 70,000 10,500 0.1500 0.150 0.150 0.160 0.150 0.150 70,000 0.1500 -6.25%
2008-12-08 0 0.160 0.160 0.167 0.159 0.160 276,000 44,128 0.1599 0.160 0.160 0.167 0.159 0.160 276,000 0.1599 0.00%
2008-12-05 0 0.160 0.140 0.160 0.159 0.161 520,000 83,410 0.1604 0.160 0.140 0.160 0.159 0.161 520,000 0.1604 8.11%
2008-12-04 0 0.148 0.128 0.148 0.148 0.148 200,000 29,600 0.1480 0.148 0.128 0.148 0.148 0.148 200,000 0.1480 13.85%
2008-12-03 0 0.130 0.125 0.158 - - 0 0 - 0.130 0.125 0.158 - - 0 - 0.00%
2008-12-02 0 0.130 0.120 0.190 - - 0 0 - 0.130 0.120 0.190 - - 0 - 0.00%
2008-12-01 0 0.130 0.130 0.150 - - 0 0 - 0.130 0.130 0.150 - - 0 - 0.00%
2008-11-28 0 0.130 0.130 0.153 - - 100,000 13,000 0.1300 0.130 0.130 0.153 - - 100,000 0.1300 0.00%
2008-11-27 0 0.130 0.111 0.148 - - 0 0 - 0.130 0.111 0.148 - - 0 - 0.00%
2008-11-26 0 0.130 0.130 0.148 0.130 0.130 20,000 2,600 0.1300 0.130 0.130 0.148 0.130 0.130 20,000 0.1300 -1.52%
2008-11-25 0 0.132 0.130 0.148 0.132 0.132 60,000 7,920 0.1320 0.132 0.130 0.148 0.132 0.132 60,000 0.1320 0.76%
2008-11-24 0 0.131 0.130 0.131 0.131 0.131 10,000 1,310 0.1310 0.131 0.130 0.131 0.131 0.131 10,000 0.1310 -2.96%
2008-11-21 0 0.135 0.135 0.155 0.135 0.155 42,000 6,110 0.1455 0.135 0.135 0.155 0.135 0.155 42,000 0.1455 0.00%
2008-11-20 0 0.135 0.135 0.159 0.120 0.160 32,000 4,480 0.1400 0.135 0.135 0.159 0.120 0.160 32,000 0.1400 -15.62%
2008-11-19 0 0.160 0.145 0.160 - - 0 0 - 0.160 0.145 0.160 - - 0 - -3.03%
2008-11-18 0 0.165 0.126 0.190 - - 0 0 - 0.165 0.126 0.190 - - 0 - 0.00%
2008-11-17 0 0.165 0.146 0.185 0.151 0.165 42,000 6,754 0.1608 0.165 0.146 0.185 0.151 0.165 42,000 0.1608 10.74%
2008-11-14 0 0.149 0.115 0.149 - - 0 0 - 0.149 0.115 0.149 - - 0 - 0.00%
2008-11-13 0 0.149 0.126 0.149 0.149 0.150 50,000 7,480 0.1496 0.149 0.126 0.149 0.149 0.150 50,000 0.1496 0.00%
2008-11-12 0 0.149 0.142 0.158 0.142 0.149 254,000 37,336 0.1470 0.149 0.142 0.158 0.142 0.149 254,000 0.1470 4.93%
2008-11-11 0 0.142 0.124 0.142 0.141 0.142 540,000 76,640 0.1419 0.142 0.124 0.142 0.141 0.142 540,000 0.1419 17.36%
2008-11-10 0 0.121 0.120 0.144 0.106 0.145 110,000 13,190 0.1199 0.121 0.120 0.144 0.106 0.145 110,000 0.1199 -16.55%
2008-11-07 0 0.145 0.117 0.145 0.145 0.146 82,000 11,964 0.1459 0.145 0.117 0.145 0.145 0.146 82,000 0.1459 -0.68%
2008-11-06 0 0.146 0.104 0.150 - - 0 0 - 0.146 0.104 0.150 - - 0 - 0.00%
2008-11-05 0 0.146 0.145 0.149 0.146 0.146 200,000 29,200 0.1460 0.146 0.145 0.149 0.146 0.146 200,000 0.1460 0.00%
2008-11-04 0 0.146 0.136 0.165 0.146 0.146 80,000 11,680 0.1460 0.146 0.136 0.165 0.146 0.146 80,000 0.1460 8.15%
2008-11-03 0 0.135 0.135 0.200 - - 0 0 - 0.135 0.135 0.200 - - 0 - 1.50%
2008-10-31 0 0.133 0.133 0.147 0.105 0.105 6,000 630 0.1050 0.133 0.133 0.147 0.105 0.105 6,000 0.1050 -1.48%
2008-10-30 0 0.135 0.104 0.135 0.133 0.135 260,000 35,080 0.1349 0.135 0.104 0.135 0.133 0.135 260,000 0.1349 27.36%
2008-10-29 0 0.106 0.108 0.148 0.103 0.103 80,000 8,240 0.1030 0.106 0.108 0.148 0.103 0.103 80,000 0.1030 3.92%
2008-10-28 0 0.102 0.102 0.148 0.100 0.102 422,000 42,360 0.1004 0.102 0.102 0.148 0.100 0.102 422,000 0.1004 0.00%
2008-10-27 0 0.102 0.100 0.140 0.102 0.120 1,120,000 118,100 0.1054 0.102 0.100 0.140 0.102 0.120 1,120,000 0.1054 -11.30%
2008-10-24 0 0.115 0.115 0.150 0.101 0.101 14,000 1,414 0.1010 0.115 0.115 0.150 0.101 0.101 14,000 0.1010 -23.33%
2008-10-23 0 0.150 0.120 0.200 0.100 0.150 190,000 24,310 0.1279 0.150 0.120 0.200 0.100 0.150 190,000 0.1279 -0.66%
2008-10-22 0 0.151 0.151 0.200 0.150 0.151 46,000 6,926 0.1506 0.151 0.151 0.200 0.150 0.151 46,000 0.1506 -10.65%
2008-10-21 0 0.169 0.130 0.169 - - 0 0 - 0.169 0.130 0.169 - - 0 - -1.17%
2008-10-20 0 0.171 0.152 0.180 0.150 0.171 726,000 121,580 0.1675 0.171 0.152 0.180 0.150 0.171 726,000 0.1675 -2.29%
2008-10-17 0 0.175 0.151 0.250 - - 0 0 - 0.175 0.151 0.250 - - 0 - 0.00%
2008-10-16 0 0.175 0.150 0.240 - - 0 0 - 0.175 0.150 0.240 - - 0 - 0.00%
2008-10-15 0 0.175 0.175 0.240 0.150 0.180 14,000 2,220 0.1586 0.175 0.175 0.240 0.150 0.180 14,000 0.1586 -12.50%
2008-10-14 0 0.200 0.190 0.220 0.190 0.200 610,000 121,900 0.1998 0.200 0.190 0.220 0.190 0.200 610,000 0.1998 0.00%
2008-10-13 0 0.200 0.151 0.200 0.200 0.200 26,000 5,200 0.2000 0.200 0.151 0.200 0.200 0.200 26,000 0.2000 -4.76%
2008-10-10 0 0.210 0.126 0.210 - - 0 0 - 0.210 0.126 0.210 - - 0 - 0.00%
2008-10-09 0 0.210 0.200 0.210 0.200 0.210 260,000 52,500 0.2019 0.210 0.200 0.210 0.200 0.210 260,000 0.2019 5.00%
2008-10-08 0 0.200 0.200 0.201 0.200 0.201 72,000 14,464 0.2009 0.200 0.200 0.201 0.200 0.201 72,000 0.2009 -4.76%
2008-10-06 0 0.210 0.201 0.280 - - 0 0 - 0.210 0.201 0.280 - - 0 - 0.00%
2008-10-03 0 0.210 0.210 0.235 0.210 0.210 10,000 2,100 0.2100 0.210 0.210 0.235 0.210 0.210 10,000 0.2100 -8.70%
2008-10-02 0 0.230 0.230 0.280 0.215 0.220 112,000 24,180 0.2159 0.230 0.230 0.280 0.215 0.220 112,000 0.2159 4.55%
2008-09-30 0 0.220 0.200 0.220 0.200 0.220 110,000 22,200 0.2018 0.220 0.200 0.220 0.200 0.220 110,000 0.2018 6.80%
2008-09-29 0 0.206 0.206 0.220 0.200 0.220 106,000 23,200 0.2189 0.206 0.206 0.220 0.200 0.220 106,000 0.2189 -10.43%
2008-09-26 0 0.230 0.181 0.250 0.230 0.230 200,000 46,000 0.2300 0.230 0.181 0.250 0.230 0.230 200,000 0.2300 -6.12%
2008-09-25 0 0.245 0.215 0.250 - - 0 0 - 0.245 0.215 0.250 - - 0 - 0.00%
2008-09-24 0 0.245 0.220 0.245 0.210 0.245 106,000 23,710 0.2237 0.245 0.220 0.245 0.210 0.245 106,000 0.2237 -2.00%
2008-09-23 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2008-09-22 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2008-09-19 0 0.250 0.222 0.320 0.220 0.300 1,070,000 239,350 0.2237 0.250 0.222 0.320 0.220 0.300 1,070,000 0.2237 13.12%
2008-09-18 0 0.221 0.221 0.240 0.220 0.240 742,000 168,040 0.2265 0.221 0.221 0.240 0.220 0.240 742,000 0.2265 -8.30%
2008-09-17 0 0.241 0.241 0.260 0.240 0.260 944,000 235,844 0.2498 0.241 0.241 0.260 0.240 0.260 944,000 0.2498 -7.31%
2008-09-16 0 0.260 0.245 0.270 0.260 0.270 610,000 161,500 0.2648 0.260 0.245 0.270 0.260 0.270 610,000 0.2648 -5.45%
2008-09-12 0 0.275 0.270 0.275 0.260 0.275 92,000 24,280 0.2639 0.275 0.270 0.275 0.260 0.275 92,000 0.2639 11.79%
2008-09-11 0 0.246 0.246 0.275 0.246 0.280 84,000 21,120 0.2514 0.246 0.246 0.275 0.246 0.280 84,000 0.2514 -8.89%
2008-09-10 0 0.270 0.260 0.290 0.270 0.270 200,000 54,000 0.2700 0.270 0.260 0.290 0.270 0.270 200,000 0.2700 -6.90%
2008-09-09 0 0.290 0.270 0.290 - - 200,000 54,000 0.2700 0.290 0.270 0.290 - - 200,000 0.2700 0.00%
2008-09-08 0 0.290 0.290 0.300 0.290 0.290 498,000 144,420 0.2900 0.290 0.290 0.300 0.290 0.290 498,000 0.2900 0.00%
2008-09-05 0 0.290 0.290 0.300 0.250 0.290 230,000 62,900 0.2735 0.290 0.290 0.300 0.250 0.290 230,000 0.2735 3.57%
2008-09-04 0 0.280 0.250 0.285 0.280 0.280 100,000 28,000 0.2800 0.280 0.250 0.285 0.280 0.280 100,000 0.2800 3.70%
2008-09-03 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2008-09-02 0 0.270 0.260 0.270 0.260 0.270 24,000 6,440 0.2683 0.270 0.260 0.270 0.260 0.270 24,000 0.2683 0.00%
2008-09-01 0 0.270 0.255 0.300 0.270 0.300 114,000 32,640 0.2863 0.270 0.255 0.300 0.270 0.300 114,000 0.2863 3.85%
2008-08-29 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2008-08-28 0 0.260 0.260 0.300 0.260 0.260 24,000 6,240 0.2600 0.260 0.260 0.300 0.260 0.260 24,000 0.2600 -16.13%
2008-08-27 0 0.310 0.260 0.310 0.250 0.310 142,000 37,380 0.2632 0.310 0.260 0.310 0.250 0.310 142,000 0.2632 3.33%
2008-08-26 0 0.300 0.265 0.320 0.300 0.300 44,000 13,200 0.3000 0.300 0.265 0.320 0.300 0.300 44,000 0.3000 0.00%
2008-08-25 0 0.300 0.260 0.320 0.300 0.320 30,000 9,200 0.3067 0.300 0.260 0.320 0.300 0.320 30,000 0.3067 -6.25%
2008-08-21 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2008-08-20 0 0.320 0.250 0.320 0.250 0.320 18,000 5,060 0.2811 0.320 0.250 0.320 0.250 0.320 18,000 0.2811 25.49%
2008-08-19 0 0.255 0.255 0.320 0.255 0.255 20,000 5,100 0.2550 0.255 0.255 0.320 0.255 0.255 20,000 0.2550 -12.07%
2008-08-18 0 0.290 0.255 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.255 0.290 0.290 0.290 2,000 0.2900 0.00%
2008-08-15 0 0.290 0.260 0.290 0.290 0.290 50,000 14,500 0.2900 0.290 0.260 0.290 0.290 0.290 50,000 0.2900 -3.33%
2008-08-14 0 0.300 0.255 0.300 0.250 0.300 160,000 45,000 0.2813 0.300 0.255 0.300 0.250 0.300 160,000 0.2813 7.14%
2008-08-13 0 0.280 0.280 0.300 0.280 0.310 126,000 35,860 0.2846 0.280 0.280 0.300 0.280 0.310 126,000 0.2846 -9.68%
2008-08-12 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2008-08-11 0 0.310 0.310 0.320 0.310 0.320 80,000 25,500 0.3188 0.310 0.310 0.320 0.310 0.320 80,000 0.3188 -3.12%
2008-08-08 0 0.320 0.315 0.330 0.320 0.320 78,000 24,960 0.3200 0.320 0.315 0.330 0.320 0.320 78,000 0.3200 0.00%
2008-08-07 0 0.320 0.310 0.320 0.315 0.330 90,000 29,580 0.3287 0.320 0.310 0.320 0.315 0.330 90,000 0.3287 0.00%
2008-08-05 0 0.320 0.320 0.340 0.310 0.310 20,000 6,200 0.3100 0.320 0.320 0.340 0.310 0.310 20,000 0.3100 -3.03%
2008-08-04 0 0.330 0.315 0.340 0.330 0.350 1,600,000 543,000 0.3394 0.330 0.315 0.340 0.330 0.350 1,600,000 0.3394 0.00%
2008-08-01 0 0.330 0.320 0.345 - - 0 0 - 0.330 0.320 0.345 - - 0 - 0.00%
2008-07-31 0 0.330 0.320 0.350 0.330 0.330 40,000 13,200 0.3300 0.330 0.320 0.350 0.330 0.330 40,000 0.3300 0.00%
2008-07-30 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2008-07-29 0 0.330 0.330 0.360 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.360 0.330 0.330 10,000 0.3300 -2.94%
2008-07-28 0 0.340 0.335 0.380 - - 0 0 - 0.340 0.335 0.380 - - 0 - 0.00%
2008-07-25 0 0.340 0.330 0.355 0.320 0.340 304,000 103,280 0.3397 0.340 0.330 0.355 0.320 0.340 304,000 0.3397 -5.56%
2008-07-24 0 0.360 0.340 0.360 0.320 0.360 306,000 106,460 0.3479 0.360 0.340 0.360 0.320 0.360 306,000 0.3479 5.88%
2008-07-23 0 0.340 0.340 0.360 0.330 0.360 252,000 89,840 0.3565 0.340 0.340 0.360 0.330 0.360 252,000 0.3565 0.00%
2008-07-22 0 0.340 0.320 0.380 - - 0 0 - 0.340 0.320 0.380 - - 0 - 0.00%
2008-07-21 0 0.340 0.340 0.365 0.340 0.340 40,000 13,600 0.3400 0.340 0.340 0.365 0.340 0.340 40,000 0.3400 -6.85%
2008-07-18 0 0.365 0.325 0.365 0.360 0.365 42,000 15,140 0.3605 0.365 0.325 0.365 0.360 0.365 42,000 0.3605 -2.67%
2008-07-17 0 0.375 0.320 0.375 0.375 0.380 14,000 5,310 0.3793 0.375 0.320 0.375 0.375 0.380 14,000 0.3793 10.29%
2008-07-16 0 0.340 0.320 0.340 0.315 0.340 660,000 212,430 0.3219 0.340 0.320 0.340 0.315 0.340 660,000 0.3219 -1.45%
2008-07-15 0 0.345 0.345 0.395 0.340 0.340 12,000 4,080 0.3400 0.345 0.345 0.395 0.340 0.340 12,000 0.3400 -10.39%
2008-07-14 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2008-07-11 0 0.385 0.385 0.400 0.385 0.385 100,000 38,500 0.3850 0.385 0.385 0.400 0.385 0.385 100,000 0.3850 6.94%
2008-07-10 0 0.360 0.350 0.400 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2008-07-09 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 1.41%
2008-07-08 0 0.355 0.355 0.380 0.355 0.355 64,000 22,720 0.3550 0.355 0.355 0.380 0.355 0.355 64,000 0.3550 -6.58%
2008-07-07 0 0.380 0.355 0.385 0.355 0.380 480,000 179,700 0.3744 0.380 0.355 0.385 0.355 0.380 480,000 0.3744 7.04%
2008-07-04 0 0.355 0.350 0.380 0.340 0.380 230,000 84,050 0.3654 0.355 0.350 0.380 0.340 0.380 230,000 0.3654 -1.39%
2008-07-03 0 0.360 0.360 0.380 0.360 0.360 30,000 10,800 0.3600 0.360 0.360 0.380 0.360 0.360 30,000 0.3600 -5.26%
2008-07-02 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2008-06-30 0 0.380 0.375 0.385 0.380 0.380 256,000 97,280 0.3800 0.380 0.375 0.385 0.380 0.380 256,000 0.3800 -1.30%
2008-06-27 0 0.385 0.385 0.400 0.380 0.410 682,000 271,780 0.3985 0.385 0.385 0.400 0.380 0.410 682,000 0.3985 1.32%
2008-06-26 0 0.380 0.380 0.405 0.380 0.385 320,000 122,100 0.3816 0.380 0.380 0.405 0.380 0.385 320,000 0.3816 0.00%
2008-06-25 0 0.380 0.375 0.435 0.380 0.380 100,000 38,000 0.3800 0.380 0.375 0.435 0.380 0.380 100,000 0.3800 1.33%
2008-06-24 0 0.375 0.340 0.400 0.375 0.375 100,000 37,500 0.3750 0.375 0.340 0.400 0.375 0.375 100,000 0.3750 -1.32%
2008-06-23 0 0.380 0.380 0.400 0.375 0.390 294,000 111,530 0.3794 0.380 0.380 0.400 0.375 0.390 294,000 0.3794 -1.30%
2008-06-20 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2008-06-19 0 0.385 0.385 0.400 0.385 0.385 434,000 167,090 0.3850 0.385 0.385 0.400 0.385 0.385 434,000 0.3850 0.00%
2008-06-18 0 0.385 0.380 0.385 0.380 0.385 100,000 38,490 0.3849 0.385 0.380 0.385 0.380 0.385 100,000 0.3849 0.00%
2008-06-17 0 0.385 0.380 0.385 0.380 0.385 50,000 19,240 0.3848 0.385 0.380 0.385 0.380 0.385 50,000 0.3848 0.00%
2008-06-16 0 0.385 0.385 0.390 0.380 0.385 270,000 102,650 0.3802 0.385 0.385 0.390 0.380 0.385 270,000 0.3802 1.32%
2008-06-13 0 0.380 0.380 0.405 0.375 0.385 262,000 99,330 0.3791 0.380 0.380 0.405 0.375 0.385 262,000 0.3791 -1.30%
2008-06-12 0 0.385 0.385 0.415 0.380 0.380 40,000 15,200 0.3800 0.385 0.385 0.415 0.380 0.380 40,000 0.3800 -8.33%
2008-06-11 0 0.420 0.385 0.420 0.375 0.420 48,000 18,510 0.3856 0.420 0.385 0.420 0.375 0.420 48,000 0.3856 -3.45%
2008-06-10 0 0.435 0.385 0.435 0.380 0.440 78,000 31,960 0.4097 0.435 0.385 0.435 0.380 0.440 78,000 0.4097 8.75%
2008-06-06 0 0.400 0.400 0.420 0.400 0.410 26,000 10,600 0.4077 0.400 0.400 0.420 0.400 0.410 26,000 0.4077 0.00%
2008-06-05 0 0.400 0.400 0.430 0.400 0.400 296,000 118,400 0.4000 0.400 0.400 0.430 0.400 0.400 296,000 0.4000 0.00%
2008-06-04 0 0.400 0.400 0.415 0.400 0.415 236,000 96,620 0.4094 0.400 0.400 0.415 0.400 0.415 236,000 0.4094 -3.61%
2008-06-03 0 0.415 0.415 0.430 0.410 0.410 110,000 45,100 0.4100 0.415 0.415 0.430 0.410 0.410 110,000 0.4100 -4.60%
2008-06-02 0 0.435 0.435 0.440 0.435 0.435 36,000 15,480 0.4300 0.435 0.435 0.440 0.435 0.435 36,000 0.4300 -3.33%
2008-05-30 0 0.450 0.440 0.450 0.420 0.450 496,000 216,650 0.4368 0.450 0.440 0.450 0.420 0.450 496,000 0.4368 4.65%
2008-05-29 0 0.430 0.405 0.440 0.390 0.430 154,000 64,280 0.4174 0.430 0.405 0.440 0.390 0.430 154,000 0.4174 7.50%
2008-05-28 0 0.400 0.400 0.405 0.400 0.405 204,000 82,300 0.4034 0.400 0.400 0.405 0.400 0.405 204,000 0.4034 0.00%
2008-05-27 0 0.400 0.400 0.420 0.400 0.400 616,000 246,400 0.4000 0.400 0.400 0.420 0.400 0.400 616,000 0.4000 2.56%
2008-05-26 0 0.390 0.390 0.400 0.390 0.420 388,000 156,190 0.4026 0.390 0.390 0.400 0.390 0.420 388,000 0.4026 -3.70%
2008-05-23 0 0.405 0.400 0.405 0.400 0.405 540,000 216,150 0.4003 0.405 0.400 0.405 0.400 0.405 540,000 0.4003 2.53%
2008-05-22 0 0.395 0.390 0.410 0.390 0.400 662,000 262,470 0.3965 0.395 0.390 0.410 0.390 0.400 662,000 0.3965 -1.25%
2008-05-21 0 0.400 0.380 0.410 0.380 0.400 144,000 56,930 0.3953 0.400 0.380 0.410 0.380 0.400 144,000 0.3953 0.00%
2008-05-20 0 0.400 0.390 0.400 0.380 0.400 168,000 64,850 0.3860 0.400 0.390 0.400 0.380 0.400 168,000 0.3860 0.00%
2008-05-19 0 0.400 0.385 0.400 0.385 0.400 160,000 61,900 0.3869 0.400 0.385 0.400 0.385 0.400 160,000 0.3869 3.90%
2008-05-16 0 0.385 0.385 0.405 0.370 0.410 110,000 43,710 0.3974 0.385 0.385 0.405 0.370 0.410 110,000 0.3974 0.00%
2008-05-15 0 0.385 0.390 0.410 0.375 0.385 154,000 59,090 0.3837 0.385 0.390 0.410 0.375 0.385 154,000 0.3837 -3.75%
2008-05-14 0 0.400 0.400 0.410 0.375 0.410 94,000 37,540 0.3994 0.400 0.400 0.410 0.375 0.410 94,000 0.3994 0.00%
2008-05-13 0 0.400 0.400 0.410 0.400 0.400 14,000 5,600 0.4000 0.400 0.400 0.410 0.400 0.400 14,000 0.4000 0.00%
2008-05-09 0 0.400 0.380 0.420 0.390 0.400 130,000 50,960 0.3920 0.400 0.380 0.420 0.390 0.400 130,000 0.3920 -2.44%
2008-05-08 0 0.410 0.390 0.410 0.390 0.410 226,000 91,560 0.4051 0.410 0.390 0.410 0.390 0.410 226,000 0.4051 0.00%
2008-05-07 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2008-05-06 0 0.410 0.395 0.420 0.390 0.420 338,000 136,460 0.4037 0.410 0.395 0.420 0.390 0.420 338,000 0.4037 1.23%
2008-05-05 0 0.405 0.400 0.410 0.390 0.405 306,000 122,340 0.3998 0.405 0.400 0.410 0.390 0.405 306,000 0.3998 3.85%
2008-05-02 0 0.390 0.380 0.390 0.385 0.390 30,000 11,640 0.3880 0.390 0.380 0.390 0.385 0.390 30,000 0.3880 2.63%
2008-04-30 0 0.380 0.380 0.390 0.380 0.385 210,000 79,900 0.3805 0.380 0.380 0.390 0.380 0.385 210,000 0.3805 -1.30%
2008-04-29 0 0.385 0.370 0.385 0.380 0.385 606,000 232,260 0.3833 0.385 0.370 0.385 0.380 0.385 606,000 0.3833 -1.28%
2008-04-28 0 0.390 0.390 0.400 0.390 0.400 182,000 72,360 0.3976 0.390 0.390 0.400 0.390 0.400 182,000 0.3976 0.00%
2008-04-25 0 0.390 0.390 0.400 0.390 0.420 544,000 217,000 0.3989 0.390 0.390 0.400 0.390 0.420 544,000 0.3989 -4.88%
2008-04-24 0 0.410 0.400 0.420 0.385 0.410 614,000 246,390 0.4013 0.410 0.400 0.420 0.385 0.410 614,000 0.4013 5.13%
2008-04-23 0 0.390 0.385 0.410 0.380 0.390 122,000 46,680 0.3826 0.390 0.385 0.410 0.380 0.390 122,000 0.3826 2.63%
2008-04-22 0 0.380 0.380 0.400 0.380 0.385 50,000 19,100 0.3820 0.380 0.380 0.400 0.380 0.385 50,000 0.3820 0.00%
2008-04-21 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2008-04-18 0 0.380 0.370 0.410 - - 0 0 - 0.380 0.370 0.410 - - 0 - 0.00%
2008-04-17 0 0.380 0.380 0.400 0.380 0.380 110,000 41,800 0.3800 0.380 0.380 0.400 0.380 0.380 110,000 0.3800 -2.56%
2008-04-16 0 0.390 0.390 0.400 0.390 0.400 98,000 38,520 0.3931 0.390 0.390 0.400 0.390 0.400 98,000 0.3931 -2.50%
2008-04-15 0 0.400 0.390 0.400 0.400 0.400 130,000 52,000 0.4000 0.400 0.390 0.400 0.400 0.400 130,000 0.4000 -1.23%
2008-04-14 0 0.405 0.380 0.405 0.390 0.405 108,000 42,330 0.3919 0.405 0.380 0.405 0.390 0.405 108,000 0.3919 3.85%
2008-04-11 0 0.390 0.375 0.410 0.390 0.420 460,000 181,200 0.3939 0.390 0.375 0.410 0.390 0.420 460,000 0.3939 0.00%
2008-04-10 0 0.390 0.390 0.400 0.390 0.400 50,000 19,800 0.3960 0.390 0.390 0.400 0.390 0.400 50,000 0.3960 -4.88%
2008-04-09 0 0.410 0.410 0.420 0.400 0.420 210,000 85,340 0.4064 0.410 0.410 0.420 0.400 0.420 210,000 0.4064 0.00%
2008-04-08 0 0.410 0.410 0.420 0.370 0.420 630,000 255,680 0.4058 0.410 0.410 0.420 0.370 0.420 630,000 0.4058 -6.82%
2008-04-07 0 0.440 0.415 0.440 0.415 0.440 56,000 23,390 0.4177 0.440 0.415 0.440 0.415 0.440 56,000 0.4177 7.32%
2008-04-03 0 0.410 0.400 0.450 0.410 0.410 6,000 2,460 0.4100 0.410 0.400 0.450 0.410 0.410 6,000 0.4100 -8.89%
2008-04-02 0 0.450 0.435 0.450 0.440 0.520 216,000 99,280 0.4596 0.450 0.435 0.450 0.440 0.520 216,000 0.4596 0.00%
2008-04-01 0 0.450 0.400 0.450 0.450 0.450 2,000 900 0.4500 0.450 0.400 0.450 0.450 0.450 2,000 0.4500 0.00%
2008-03-31 0 0.450 0.420 0.450 0.420 0.450 198,000 84,460 0.4266 0.450 0.420 0.450 0.420 0.450 198,000 0.4266 0.00%
2008-03-28 0 0.450 0.420 0.500 0.400 0.450 76,000 33,700 0.4434 0.450 0.420 0.500 0.400 0.450 76,000 0.4434 -2.17%
2008-03-27 0 0.460 0.400 0.480 - - 0 0 - 0.460 0.400 0.480 - - 0 - 0.00%
2008-03-26 0 0.460 0.450 0.460 0.420 0.460 130,000 58,050 0.4465 0.460 0.450 0.460 0.420 0.460 130,000 0.4465 9.52%
2008-03-25 0 0.420 0.420 0.450 0.420 0.420 90,000 37,800 0.4200 0.420 0.420 0.450 0.420 0.420 90,000 0.4200 10.53%
2008-03-20 0 0.380 0.380 0.440 0.380 0.420 74,000 29,600 0.4000 0.380 0.380 0.440 0.380 0.420 74,000 0.4000 -5.00%
2008-03-19 0 0.400 0.395 0.450 0.365 0.400 202,000 80,330 0.3977 0.400 0.395 0.450 0.365 0.400 202,000 0.3977 5.26%
2008-03-18 0 0.380 0.380 0.400 0.370 0.420 344,000 135,090 0.3927 0.380 0.380 0.400 0.370 0.420 344,000 0.3927 -7.32%
2008-03-17 0 0.410 0.390 0.435 0.380 0.425 204,000 83,790 0.4107 0.410 0.390 0.435 0.380 0.425 204,000 0.4107 -2.38%
2008-03-14 0 0.420 0.420 0.460 0.420 0.420 30,000 12,900 0.4300 0.420 0.420 0.460 0.420 0.420 30,000 0.4300 -6.67%
2008-03-13 0 0.450 0.450 0.460 0.450 0.460 172,000 77,540 0.4508 0.450 0.450 0.460 0.450 0.460 172,000 0.4508 -6.25%
2008-03-12 0 0.480 0.450 0.480 0.435 0.480 360,000 166,350 0.4621 0.480 0.450 0.480 0.435 0.480 360,000 0.4621 7.87%
2008-03-11 0 0.445 0.445 0.485 0.430 0.440 42,000 18,260 0.4348 0.445 0.445 0.485 0.430 0.440 42,000 0.4348 -3.26%
2008-03-10 0 0.460 0.460 0.470 0.460 0.465 322,000 148,790 0.4621 0.460 0.460 0.470 0.460 0.465 322,000 0.4621 -1.08%
2008-03-07 0 0.465 0.465 0.490 0.450 0.470 338,000 156,570 0.4632 0.465 0.465 0.490 0.450 0.470 338,000 0.4632 3.33%
2008-03-06 0 0.450 0.450 0.500 0.440 0.500 170,000 77,000 0.4529 0.450 0.450 0.500 0.440 0.500 170,000 0.4529 -10.00%
2008-03-05 0 0.500 0.470 0.500 0.485 0.500 30,000 14,970 0.4990 0.500 0.470 0.500 0.485 0.500 30,000 0.4990 3.09%
2008-03-04 0 0.485 0.485 0.500 0.480 0.480 18,000 8,640 0.4800 0.485 0.485 0.500 0.480 0.480 18,000 0.4800 -3.00%
2008-03-03 0 0.500 0.480 0.500 0.530 0.530 4,000 2,120 0.5300 0.500 0.480 0.500 0.530 0.530 4,000 0.5300 1.01%
2008-02-29 0 0.495 0.485 0.495 0.490 0.495 298,000 147,430 0.4947 0.495 0.485 0.495 0.490 0.495 298,000 0.4947 0.00%
2008-02-28 0 0.495 0.495 0.510 0.490 0.500 34,000 16,720 0.4918 0.495 0.495 0.510 0.490 0.500 34,000 0.4918 -1.00%
2008-02-27 0 0.500 0.495 0.520 0.495 0.500 232,000 115,850 0.4994 0.500 0.495 0.520 0.495 0.500 232,000 0.4994 -3.85%
2008-02-26 0 0.520 0.500 0.520 0.520 0.530 40,000 20,900 0.5225 0.520 0.500 0.520 0.520 0.530 40,000 0.5225 4.00%
2008-02-25 0 0.500 0.485 0.520 0.485 0.500 380,000 187,340 0.4930 0.500 0.485 0.520 0.485 0.500 380,000 0.4930 2.04%
2008-02-22 0 0.490 0.485 0.510 0.490 0.490 350,000 171,500 0.4900 0.490 0.485 0.510 0.490 0.490 350,000 0.4900 -2.00%
2008-02-21 0 0.500 0.490 0.500 0.500 0.520 38,000 18,840 0.4958 0.500 0.490 0.500 0.500 0.520 38,000 0.4958 0.00%
2008-02-20 0 0.500 0.480 0.500 0.480 0.500 270,000 133,300 0.4937 0.500 0.480 0.500 0.480 0.500 270,000 0.4937 0.00%
2008-02-19 0 0.500 0.490 0.510 0.480 0.510 864,000 433,360 0.5016 0.500 0.490 0.510 0.480 0.510 864,000 0.5016 1.01%
2008-02-18 0 0.495 0.475 0.500 0.470 0.495 228,000 108,980 0.4780 0.495 0.475 0.500 0.470 0.495 228,000 0.4780 3.13%
2008-02-15 0 0.480 0.470 0.490 0.465 0.480 592,000 278,360 0.4702 0.480 0.470 0.490 0.465 0.480 592,000 0.4702 -2.04%
2008-02-14 0 0.490 0.465 0.495 0.485 0.490 68,000 33,270 0.4893 0.490 0.465 0.495 0.485 0.490 68,000 0.4893 7.69%
2008-02-13 0 0.455 0.455 0.475 0.455 0.455 56,000 25,480 0.4550 0.455 0.455 0.475 0.455 0.455 56,000 0.4550 1.11%
2008-02-12 0 0.450 0.450 0.500 0.450 0.470 22,000 9,940 0.4518 0.450 0.450 0.500 0.450 0.470 22,000 0.4518 -4.26%
2008-02-11 0 0.470 0.455 0.470 0.470 0.500 106,000 50,240 0.4740 0.470 0.455 0.470 0.470 0.500 106,000 0.4740 0.00%
2008-02-06 0 0.470 0.465 0.470 0.455 0.470 400,000 188,170 0.4704 0.470 0.465 0.470 0.455 0.470 400,000 0.4704 0.00%
2008-02-05 0 0.470 0.470 0.500 0.445 0.500 400,000 181,750 0.4544 0.470 0.470 0.500 0.445 0.500 400,000 0.4544 3.30%
2008-02-04 0 0.455 0.455 0.480 0.445 0.500 1,070,000 494,490 0.4621 0.455 0.455 0.480 0.445 0.500 1,070,000 0.4621 -5.21%
2008-02-01 0 0.480 0.470 0.500 - - 0 0 - 0.480 0.470 0.500 - - 0 - 0.00%
2008-01-31 0 0.480 0.480 0.500 0.480 0.510 24,000 12,020 0.5008 0.480 0.480 0.500 0.480 0.510 24,000 0.5008 2.13%
2008-01-30 0 0.470 0.470 0.510 0.470 0.530 352,000 179,440 0.5098 0.470 0.470 0.510 0.470 0.530 352,000 0.5098 -6.00%
2008-01-29 0 0.500 0.475 0.500 0.450 0.510 124,000 61,320 0.4945 0.500 0.475 0.500 0.450 0.510 124,000 0.4945 6.38%
2008-01-28 0 0.470 0.455 0.500 0.455 0.490 140,000 66,650 0.4761 0.470 0.455 0.500 0.455 0.490 140,000 0.4761 -4.08%
2008-01-25 0 0.490 0.490 0.500 0.430 0.500 2,870,000 1,331,020 0.4638 0.490 0.490 0.500 0.430 0.500 2,870,000 0.4638 -5.77%
2008-01-24 0 0.520 0.460 0.520 0.440 0.540 424,000 198,310 0.4677 0.520 0.460 0.520 0.440 0.540 424,000 0.4677 8.33%
2008-01-23 0 0.480 0.470 0.490 0.460 0.490 462,000 222,420 0.4814 0.480 0.470 0.490 0.460 0.490 462,000 0.4814 0.00%
2008-01-22 0 0.480 0.450 0.480 0.405 0.500 938,000 458,010 0.4883 0.480 0.450 0.480 0.405 0.500 938,000 0.4883 -7.69%
2008-01-21 0 0.520 0.510 0.540 0.520 0.560 568,000 298,540 0.5256 0.520 0.510 0.540 0.520 0.560 568,000 0.5256 -7.14%
2008-01-18 0 0.560 0.520 0.560 0.510 0.560 110,000 61,100 0.5555 0.560 0.520 0.560 0.510 0.560 110,000 0.5555 -1.75%
2008-01-17 0 0.570 0.560 0.570 0.540 0.590 236,000 135,460 0.5740 0.570 0.560 0.570 0.540 0.590 236,000 0.5740 0.00%
2008-01-16 0 0.570 0.560 0.570 0.540 0.580 68,000 38,760 0.5700 0.570 0.560 0.570 0.540 0.580 68,000 0.5700 -5.00%
2008-01-15 0 0.600 0.570 0.620 0.570 0.630 760,000 462,140 0.6081 0.600 0.570 0.620 0.570 0.630 760,000 0.6081 -3.23%
2008-01-14 0 0.620 0.620 0.640 0.620 0.620 70,000 43,400 0.6200 0.620 0.620 0.640 0.620 0.620 70,000 0.6200 0.00%
2008-01-11 0 0.620 0.610 0.630 0.610 0.620 384,000 235,420 0.6131 0.620 0.610 0.630 0.610 0.620 384,000 0.6131 1.64%
2008-01-10 0 0.610 0.610 0.630 0.610 0.630 202,000 124,140 0.6146 0.610 0.610 0.630 0.610 0.630 202,000 0.6146 1.67%
2008-01-09 0 0.600 0.600 0.640 0.600 0.600 126,000 75,600 0.6000 0.600 0.600 0.640 0.600 0.600 126,000 0.6000 -4.76%
2008-01-08 0 0.630 0.600 0.630 0.630 0.650 420,000 267,600 0.6371 0.630 0.600 0.630 0.630 0.650 420,000 0.6371 0.00%
2008-01-07 0 0.630 0.630 0.640 0.620 0.640 380,000 238,280 0.6271 0.630 0.630 0.640 0.620 0.640 380,000 0.6271 0.00%
2008-01-04 0 0.630 0.620 0.640 0.620 0.650 986,000 628,300 0.6372 0.630 0.620 0.640 0.620 0.650 986,000 0.6372 1.61%
2008-01-03 0 0.620 0.610 0.620 0.620 0.620 112,000 68,520 0.6118 0.620 0.610 0.620 0.620 0.620 112,000 0.6118 -1.59%
2008-01-02 0 0.630 0.620 0.640 0.600 0.640 666,000 415,360 0.6237 0.630 0.620 0.640 0.600 0.640 666,000 0.6237 6.78%
2007-12-31 0 0.590 0.590 0.600 0.580 0.600 166,000 98,840 0.5954 0.590 0.590 0.600 0.580 0.600 166,000 0.5954 3.51%
2007-12-28 0 0.570 0.560 0.590 0.550 0.570 196,000 110,680 0.5647 0.570 0.560 0.590 0.550 0.570 196,000 0.5647 3.64%
2007-12-27 0 0.550 0.550 0.590 0.550 0.600 328,000 184,940 0.5638 0.550 0.550 0.590 0.550 0.600 328,000 0.5638 -3.51%
2007-12-24 0 0.570 0.560 0.600 0.550 0.570 448,000 247,960 0.5535 0.570 0.560 0.600 0.550 0.570 448,000 0.5535 1.79%
2007-12-21 0 0.560 0.560 0.590 0.560 0.590 578,000 332,980 0.5761 0.560 0.560 0.590 0.560 0.590 578,000 0.5761 0.00%
2007-12-20 0 0.560 0.550 0.560 0.560 0.580 508,000 288,760 0.5684 0.560 0.550 0.560 0.560 0.580 508,000 0.5684 0.00%
2007-12-19 0 0.560 0.550 0.560 0.540 0.560 1,262,000 698,240 0.5533 0.560 0.550 0.560 0.540 0.560 1,262,000 0.5533 -1.75%
2007-12-18 0 0.570 0.560 0.600 0.550 0.580 360,000 205,880 0.5719 0.570 0.560 0.600 0.550 0.580 360,000 0.5719 0.00%
2007-12-17 0 0.570 0.570 0.590 0.570 0.610 896,000 528,960 0.5904 0.570 0.570 0.590 0.570 0.610 896,000 0.5904 -6.56%
2007-12-14 0 0.610 0.610 0.620 0.610 0.640 758,000 470,040 0.6201 0.610 0.610 0.620 0.610 0.640 758,000 0.6201 -1.61%
2007-12-13 0 0.620 0.610 0.620 0.610 0.620 368,000 227,660 0.6186 0.620 0.610 0.620 0.610 0.620 368,000 0.6186 -3.12%
2007-12-12 0 0.640 0.620 0.640 0.620 0.640 200,000 127,620 0.6381 0.640 0.620 0.640 0.620 0.640 200,000 0.6381 1.59%
2007-12-11 0 0.630 0.620 0.640 0.630 0.640 720,000 454,580 0.6314 0.630 0.620 0.640 0.630 0.640 720,000 0.6314 -3.08%
2007-12-10 0 0.650 0.630 0.650 0.630 0.650 544,000 350,860 0.6450 0.650 0.630 0.650 0.630 0.650 544,000 0.6450 3.17%
2007-12-07 0 0.630 0.630 0.640 0.630 0.650 882,000 563,680 0.6391 0.630 0.630 0.640 0.630 0.650 882,000 0.6391 -1.56%
2007-12-06 0 0.640 0.630 0.640 0.630 0.660 396,000 253,700 0.6407 0.640 0.630 0.640 0.630 0.660 396,000 0.6407 0.00%
2007-12-05 0 0.640 0.630 0.640 0.630 0.640 392,000 249,200 0.6357 0.640 0.630 0.640 0.630 0.640 392,000 0.6357 0.00%
2007-12-04 0 0.640 0.620 0.650 0.600 0.650 864,000 541,500 0.6267 0.640 0.620 0.650 0.600 0.650 864,000 0.6267 -1.54%
2007-12-03 0 0.650 0.630 0.650 0.640 0.660 482,000 312,300 0.6479 0.650 0.630 0.650 0.640 0.660 482,000 0.6479 1.56%
2007-11-30 0 0.640 0.640 0.650 0.640 0.650 576,000 372,600 0.6469 0.640 0.640 0.650 0.640 0.650 576,000 0.6469 0.00%
2007-11-29 0 0.640 0.620 0.640 0.620 0.640 582,000 369,880 0.6355 0.640 0.620 0.640 0.620 0.640 582,000 0.6355 3.23%
2007-11-28 0 0.620 0.610 0.630 0.610 0.640 198,000 123,760 0.6251 0.620 0.610 0.630 0.610 0.640 198,000 0.6251 0.00%
2007-11-27 0 0.620 0.610 0.630 0.610 0.630 406,000 250,240 0.6164 0.620 0.610 0.630 0.610 0.630 406,000 0.6164 -3.12%
2007-11-26 0 0.640 0.620 0.660 0.600 0.640 144,000 87,660 0.6088 0.640 0.620 0.660 0.600 0.640 144,000 0.6088 6.67%
2007-11-23 0 0.600 0.600 0.630 0.600 0.640 70,000 42,700 0.6100 0.600 0.600 0.630 0.600 0.640 70,000 0.6100 -6.25%
2007-11-22 0 0.640 0.610 0.640 0.610 0.640 378,000 235,220 0.6223 0.640 0.610 0.640 0.610 0.640 378,000 0.6223 0.00%
2007-11-21 0 0.640 0.640 0.650 0.630 0.650 662,000 423,120 0.6392 0.640 0.640 0.650 0.630 0.650 662,000 0.6392 -5.88%
2007-11-20 0 0.680 0.660 0.680 0.640 0.680 770,000 497,780 0.6465 0.680 0.660 0.680 0.640 0.680 770,000 0.6465 0.00%
2007-11-19 0 0.680 0.650 0.700 0.680 0.680 40,000 27,200 0.6800 0.680 0.650 0.700 0.680 0.680 40,000 0.6800 0.00%
2007-11-16 0 0.680 0.660 0.680 0.640 0.710 288,000 192,820 0.6695 0.680 0.660 0.680 0.640 0.710 288,000 0.6695 0.00%
2007-11-15 0 0.680 0.670 0.680 0.670 0.680 840,000 568,700 0.6770 0.680 0.670 0.680 0.670 0.680 840,000 0.6770 0.00%
2007-11-14 0 0.680 0.670 0.680 0.670 0.690 1,198,000 807,580 0.6741 0.680 0.670 0.680 0.670 0.690 1,198,000 0.6741 6.25%
2007-11-13 0 0.640 0.640 0.670 0.640 0.680 2,814,000 1,855,040 0.6592 0.640 0.640 0.670 0.640 0.680 2,814,000 0.6592 -8.57%
2007-11-12 0 0.700 0.670 0.700 0.670 0.700 1,752,000 1,197,480 0.6835 0.700 0.670 0.700 0.670 0.700 1,752,000 0.6835 -2.78%
2007-11-09 0 0.720 0.720 0.730 0.700 0.760 2,476,000 1,788,880 0.7225 0.720 0.720 0.730 0.700 0.760 2,476,000 0.7225 -2.70%
2007-11-08 0 0.740 0.730 0.740 0.730 0.750 676,000 495,760 0.7334 0.740 0.730 0.740 0.730 0.750 676,000 0.7334 -2.63%
2007-11-07 0 0.760 0.750 0.760 0.750 0.780 782,000 593,680 0.7592 0.760 0.750 0.760 0.750 0.780 782,000 0.7592 0.00%
2007-11-06 0 0.760 0.750 0.760 0.750 0.760 340,000 255,860 0.7525 0.760 0.750 0.760 0.750 0.760 340,000 0.7525 0.00%
2007-11-05 0 0.760 0.750 0.760 0.760 0.780 628,000 482,460 0.7682 0.760 0.750 0.760 0.760 0.780 628,000 0.7682 -1.30%
2007-11-02 0 0.770 0.770 0.780 0.770 0.780 784,000 607,820 0.7753 0.770 0.770 0.780 0.770 0.780 784,000 0.7753 -2.53%
2007-11-01 0 0.790 0.790 0.810 0.790 0.810 968,000 774,820 0.8004 0.790 0.790 0.810 0.790 0.810 968,000 0.8004 -1.25%
2007-10-31 0 0.800 0.780 0.800 0.770 0.800 528,000 415,360 0.7867 0.800 0.780 0.800 0.770 0.800 528,000 0.7867 2.56%
2007-10-30 0 0.780 0.780 0.790 0.770 0.860 978,000 779,980 0.7975 0.780 0.780 0.790 0.770 0.860 978,000 0.7975 0.00%
2007-10-29 0 0.780 0.780 0.790 0.760 0.800 706,000 551,660 0.7814 0.780 0.780 0.790 0.760 0.800 706,000 0.7814 -2.50%
2007-10-26 0 0.800 0.780 0.800 0.760 0.800 864,000 677,980 0.7847 0.800 0.780 0.800 0.760 0.800 864,000 0.7847 2.56%
2007-10-25 0 0.780 0.760 0.780 0.750 0.780 1,132,000 871,060 0.7695 0.780 0.760 0.780 0.750 0.780 1,132,000 0.7695 1.30%
2007-10-24 0 0.770 0.760 0.770 0.760 0.780 1,126,000 867,500 0.7704 0.770 0.760 0.770 0.760 0.780 1,126,000 0.7704 -1.28%
2007-10-23 0 0.780 0.770 0.780 0.770 0.800 572,000 452,480 0.7910 0.780 0.770 0.780 0.770 0.800 572,000 0.7910 1.30%
2007-10-22 0 0.770 0.770 0.780 0.740 0.790 934,000 717,680 0.7684 0.770 0.770 0.780 0.740 0.790 934,000 0.7684 2.67%
2007-10-18 0 0.750 0.750 0.760 0.730 0.810 3,706,000 2,791,840 0.7533 0.750 0.750 0.760 0.730 0.810 3,706,000 0.7533 -3.85%
2007-10-17 0 0.780 0.770 0.780 0.740 0.820 3,754,000 2,905,620 0.7740 0.780 0.770 0.780 0.740 0.820 3,754,000 0.7740 -4.88%
2007-10-16 0 0.820 0.790 0.850 0.780 0.890 2,660,000 2,190,780 0.8236 0.820 0.790 0.850 0.780 0.890 2,660,000 0.8236 -6.82%
2007-10-15 0 0.880 0.850 0.880 0.820 0.960 1,642,000 1,439,340 0.8766 0.880 0.850 0.880 0.820 0.960 1,642,000 0.8766 -6.38%
2007-10-12 0 0.940 0.880 0.940 0.850 0.940 1,996,000 1,785,720 0.8946 0.940 0.880 0.940 0.850 0.940 1,996,000 0.8946 6.82%
2007-10-11 0 0.880 0.880 0.890 0.880 0.920 614,000 549,240 0.8945 0.880 0.880 0.890 0.880 0.920 614,000 0.8945 -4.35%
2007-10-10 0 0.920 0.900 0.920 0.880 0.940 2,480,000 2,260,080 0.9113 0.920 0.900 0.920 0.880 0.940 2,480,000 0.9113 0.00%
2007-10-09 0 0.920 0.920 0.930 0.800 0.920 6,054,000 5,220,880 0.8624 0.920 0.920 0.930 0.800 0.920 6,054,000 0.8624 15.00%
2007-10-08 0 0.800 0.800 0.810 0.790 0.820 648,000 519,340 0.8015 0.800 0.800 0.810 0.790 0.820 648,000 0.8015 -3.61%
2007-10-05 0 0.830 0.810 0.830 0.770 0.830 1,170,000 940,300 0.8037 0.830 0.810 0.830 0.770 0.830 1,170,000 0.8037 6.41%
2007-10-04 0 0.780 0.780 0.790 0.750 0.780 550,000 422,240 0.7677 0.780 0.780 0.790 0.750 0.780 550,000 0.7677 1.30%
2007-10-03 0 0.770 0.770 0.800 0.770 0.800 1,084,000 851,260 0.7853 0.770 0.770 0.800 0.770 0.800 1,084,000 0.7853 -6.10%
2007-10-02 0 0.820 0.800 0.820 0.790 0.830 1,492,000 1,209,060 0.8104 0.820 0.800 0.820 0.790 0.830 1,492,000 0.8104 3.80%
2007-09-28 0 0.790 0.780 0.790 0.780 0.800 842,000 660,600 0.7846 0.790 0.780 0.790 0.780 0.800 842,000 0.7846 -1.25%
2007-09-27 0 0.800 0.780 0.800 0.760 0.820 636,000 498,580 0.7839 0.800 0.780 0.800 0.760 0.820 636,000 0.7839 5.26%
2007-09-25 0 0.760 0.750 0.780 0.720 0.780 2,122,000 1,613,960 0.7606 0.760 0.750 0.780 0.720 0.780 2,122,000 0.7606 0.00%
2007-09-24 0 0.760 0.760 0.770 0.710 0.840 5,276,000 3,901,840 0.7395 0.760 0.760 0.770 0.710 0.840 5,276,000 0.7395 -7.32%
2007-09-21 0 0.820 0.790 0.820 0.780 0.900 4,572,000 3,755,860 0.8215 0.820 0.790 0.820 0.780 0.900 4,572,000 0.8215 -4.65%
2007-09-20 0 0.860 0.860 0.870 0.850 0.880 706,000 610,040 0.8641 0.860 0.860 0.870 0.850 0.880 706,000 0.8641 -1.15%
2007-09-19 0 0.870 0.860 0.870 0.860 0.890 1,014,000 886,880 0.8746 0.870 0.860 0.870 0.860 0.890 1,014,000 0.8746 1.16%
2007-09-18 0 0.860 0.860 0.890 0.850 0.880 586,000 508,220 0.8673 0.860 0.860 0.890 0.850 0.880 586,000 0.8673 -2.27%
2007-09-17 0 0.880 0.880 0.890 0.880 0.910 1,016,000 912,560 0.8982 0.880 0.880 0.890 0.880 0.910 1,016,000 0.8982 -4.35%
2007-09-14 0 0.920 0.910 0.930 0.920 0.950 268,000 251,300 0.9377 0.920 0.910 0.930 0.920 0.950 268,000 0.9377 -3.16%
2007-09-13 0 0.950 0.930 0.950 0.930 0.950 454,000 426,020 0.9384 0.950 0.930 0.950 0.930 0.950 454,000 0.9384 2.15%
2007-09-12 0 0.930 0.910 0.930 0.910 0.950 724,000 664,500 0.9178 0.930 0.910 0.930 0.910 0.950 724,000 0.9178 -1.06%
2007-09-11 0 0.940 0.940 0.980 0.930 1.040 1,026,000 1,016,540 0.9908 0.940 0.940 0.980 0.930 1.040 1,026,000 0.9908 -4.08%
2007-09-10 0 0.980 0.970 0.980 0.950 0.990 656,000 633,920 0.9663 0.980 0.970 0.980 0.950 0.990 656,000 0.9663 1.03%
2007-09-07 0 0.970 0.960 0.970 0.950 0.990 308,000 295,560 0.9596 0.970 0.960 0.970 0.950 0.990 308,000 0.9596 0.00%
2007-09-06 0 0.970 0.950 0.970 0.950 0.970 364,000 346,440 0.9518 0.970 0.950 0.970 0.950 0.970 364,000 0.9518 2.11%
2007-09-05 0 0.950 0.950 0.960 0.950 0.990 456,000 443,380 0.9723 0.950 0.950 0.960 0.950 0.990 456,000 0.9723 -3.06%
2007-09-04 0 0.980 0.970 0.980 0.950 0.990 568,000 551,760 0.9714 0.980 0.970 0.980 0.950 0.990 568,000 0.9714 2.08%
2007-09-03 0 0.960 0.960 0.990 0.950 1.000 1,848,000 1,790,120 0.9687 0.960 0.960 0.990 0.950 1.000 1,848,000 0.9687 -5.88%
2007-08-31 0 1.020 1.010 1.030 0.970 1.020 1,864,000 1,877,240 1.0071 1.020 1.010 1.030 0.970 1.020 1,864,000 1.0071 2.00%
2007-08-30 0 1.000 1.000 1.010 1.000 1.060 2,060,000 2,134,080 1.0360 1.000 1.000 1.010 1.000 1.060 2,060,000 1.0360 -0.99%
2007-08-29 0 1.010 0.980 1.010 0.940 1.010 856,000 830,880 0.9707 1.010 0.980 1.010 0.940 1.010 856,000 0.9707 -2.88%
2007-08-28 0 1.040 1.040 1.050 1.010 1.100 3,500,000 3,645,500 1.0416 1.040 1.040 1.050 1.010 1.100 3,500,000 1.0416 -1.89%
2007-08-27 0 1.060 1.050 1.070 1.020 1.090 3,964,000 4,168,620 1.0516 1.060 1.050 1.070 1.020 1.090 3,964,000 1.0516 7.07%
2007-08-24 0 0.990 0.980 0.990 0.930 1.020 4,422,000 4,366,400 0.9874 0.990 0.980 0.990 0.930 1.020 4,422,000 0.9874 6.45%
2007-08-23 0 0.930 0.930 0.940 0.840 0.950 6,748,000 5,983,400 0.8867 0.930 0.930 0.940 0.840 0.950 6,748,000 0.8867 12.05%
2007-08-22 0 0.830 0.820 0.830 0.780 0.830 1,586,000 1,290,260 0.8135 0.830 0.820 0.830 0.780 0.830 1,586,000 0.8135 2.47%
2007-08-21 0 0.810 0.780 0.810 0.760 0.840 2,614,000 2,124,720 0.8128 0.810 0.780 0.810 0.760 0.840 2,614,000 0.8128 6.58%
2007-08-20 0 0.760 0.760 0.770 0.740 0.790 2,358,000 1,799,860 0.7633 0.760 0.760 0.770 0.740 0.790 2,358,000 0.7633 2.70%
2007-08-17 0 0.740 0.710 0.740 0.660 0.760 2,444,000 1,703,880 0.6972 0.740 0.710 0.740 0.660 0.760 2,444,000 0.6972 -1.33%
2007-08-16 0 0.750 0.750 0.760 0.740 0.810 2,378,000 1,791,060 0.7532 0.750 0.750 0.760 0.740 0.810 2,378,000 0.7532 -8.54%
2007-08-15 0 0.820 0.810 0.820 0.790 0.820 2,152,000 1,729,400 0.8036 0.820 0.810 0.820 0.790 0.820 2,152,000 0.8036 -1.20%
2007-08-14 0 0.830 0.820 0.830 0.800 0.840 4,826,000 3,935,120 0.8154 0.830 0.820 0.830 0.800 0.840 4,826,000 0.8154 0.00%
2007-08-13 0 0.830 0.820 0.830 0.790 0.990 16,484,000 13,738,640 0.8335 0.830 0.820 0.830 0.790 0.990 16,484,000 0.8335 -25.23%
2007-08-10 0 1.110 1.100 1.110 1.080 1.150 690,000 757,500 1.0978 1.110 1.100 1.110 1.080 1.150 690,000 1.0978 -3.48%
2007-08-09 0 1.150 1.140 1.150 1.150 1.180 1,150,000 1,339,620 1.1649 1.150 1.140 1.150 1.150 1.180 1,150,000 1.1649 1.77%
2007-08-08 0 1.130 1.130 1.140 1.100 1.140 2,520,000 2,810,220 1.1152 1.130 1.130 1.140 1.100 1.140 2,520,000 1.1152 0.89%
2007-08-07 0 1.120 1.120 1.140 1.100 1.250 1,864,000 2,142,420 1.1494 1.120 1.120 1.140 1.100 1.250 1,864,000 1.1494 -3.45%
2007-08-06 0 1.160 1.160 1.200 1.140 1.250 2,400,000 2,842,980 1.1846 1.160 1.160 1.200 1.140 1.250 2,400,000 1.1846 -7.20%
2007-08-03 0 1.250 1.250 1.260 1.240 1.310 1,324,000 1,669,300 1.2608 1.250 1.250 1.260 1.240 1.310 1,324,000 1.2608 -3.85%
2007-08-02 0 1.300 1.280 1.300 1.210 1.340 1,454,000 1,874,480 1.2892 1.300 1.280 1.300 1.210 1.340 1,454,000 1.2892 -2.99%
2007-08-01 0 1.340 1.330 1.340 1.330 1.360 1,470,000 1,962,760 1.3352 1.340 1.330 1.340 1.330 1.360 1,470,000 1.3352 -1.47%
2007-07-31 0 1.360 1.360 1.370 1.350 1.390 2,380,000 3,246,200 1.3639 1.360 1.360 1.370 1.350 1.390 2,380,000 1.3639 0.74%
2007-07-30 0 1.350 1.340 1.360 1.340 1.350 2,722,000 3,663,340 1.3458 1.350 1.340 1.360 1.340 1.350 2,722,000 1.3458 0.75%
2007-07-27 0 1.340 1.340 1.350 1.340 1.390 3,132,000 4,279,560 1.3664 1.340 1.340 1.350 1.340 1.390 3,132,000 1.3664 -4.29%
2007-07-26 0 1.400 1.390 1.400 1.380 1.420 2,758,000 3,860,780 1.3998 1.400 1.390 1.400 1.380 1.420 2,758,000 1.3998 0.00%
2007-07-25 0 1.400 1.400 1.410 1.390 1.430 2,670,000 3,749,360 1.4043 1.400 1.400 1.410 1.390 1.430 2,670,000 1.4043 -1.41%
2007-07-24 0 1.420 1.410 1.420 1.420 1.470 2,196,000 3,170,000 1.4435 1.420 1.410 1.420 1.420 1.470 2,196,000 1.4435 0.00%
2007-07-23 0 1.420 1.410 1.430 1.400 1.430 1,964,000 2,781,680 1.4163 1.420 1.410 1.430 1.400 1.430 1,964,000 1.4163 -1.39%
2007-07-20 0 1.440 1.420 1.450 1.390 1.440 2,484,000 3,504,380 1.4108 1.440 1.420 1.450 1.390 1.440 2,484,000 1.4108 3.60%
2007-07-19 0 1.390 1.390 1.400 1.360 1.420 1,368,000 1,913,540 1.3988 1.390 1.390 1.400 1.360 1.420 1,368,000 1.3988 -0.71%
2007-07-18 0 1.400 1.400 1.410 1.400 1.460 1,588,000 2,252,400 1.4184 1.400 1.400 1.410 1.400 1.460 1,588,000 1.4184 -3.45%
2007-07-17 0 1.450 1.440 1.450 1.420 1.450 1,058,000 1,520,800 1.4374 1.450 1.440 1.450 1.420 1.450 1,058,000 1.4374 0.69%
2007-07-16 0 1.440 1.420 1.450 1.410 1.480 1,896,000 2,735,780 1.4429 1.440 1.420 1.450 1.410 1.480 1,896,000 1.4429 -2.04%
2007-07-13 0 1.470 1.450 1.460 1.440 1.520 2,924,000 4,317,880 1.4767 1.470 1.450 1.460 1.440 1.520 2,924,000 1.4767 -1.34%
2007-07-12 0 1.490 1.490 1.500 1.480 1.530 2,662,000 4,027,260 1.5129 1.490 1.490 1.500 1.480 1.530 2,662,000 1.5129 -0.67%
2007-07-11 0 1.500 1.490 1.510 1.460 1.520 3,800,000 5,704,660 1.5012 1.500 1.490 1.510 1.460 1.520 3,800,000 1.5012 -0.66%
2007-07-10 0 1.510 1.500 1.510 1.440 1.520 2,730,000 4,084,860 1.4963 1.510 1.500 1.510 1.440 1.520 2,730,000 1.4963 2.03%
2007-07-09 0 1.480 1.460 1.480 1.420 1.480 1,094,000 1,583,100 1.4471 1.480 1.460 1.480 1.420 1.480 1,094,000 1.4471 2.78%
2007-07-06 0 1.440 1.440 1.450 1.390 1.440 1,454,000 2,062,620 1.4186 1.440 1.440 1.450 1.390 1.440 1,454,000 1.4186 2.13%
2007-07-05 0 1.410 1.410 1.420 1.380 1.430 1,520,000 2,147,540 1.4129 1.410 1.410 1.420 1.380 1.430 1,520,000 1.4129 1.44%
2007-07-04 0 1.390 1.390 1.400 1.350 1.400 1,378,000 1,910,880 1.3867 1.390 1.390 1.400 1.350 1.400 1,378,000 1.3867 -0.71%
2007-07-03 0 1.400 1.400 1.420 1.320 1.470 6,110,000 8,420,720 1.3782 1.400 1.400 1.420 1.320 1.470 6,110,000 1.3782 -3.45%
2007-06-29 0 1.450 1.440 1.450 1.440 1.510 3,756,000 5,525,560 1.4711 1.450 1.440 1.450 1.440 1.510 3,756,000 1.4711 -2.68%
2007-06-28 0 1.490 1.490 1.500 1.490 1.600 3,892,000 5,870,800 1.5084 1.490 1.490 1.500 1.490 1.600 3,892,000 1.5084 -1.32%
2007-06-27 0 1.510 1.510 1.520 1.500 1.540 1,412,000 2,136,680 1.5132 1.510 1.510 1.520 1.500 1.540 1,412,000 1.5132 -2.58%
2007-06-26 0 1.550 1.550 1.560 1.520 1.570 2,082,000 3,219,400 1.5463 1.550 1.550 1.560 1.520 1.570 2,082,000 1.5463 -1.27%
2007-06-25 0 1.570 1.570 1.580 1.560 1.630 3,326,000 5,340,960 1.6058 1.570 1.570 1.580 1.560 1.630 3,326,000 1.6058 -1.87%
2007-06-22 0 1.600 1.590 1.600 1.600 1.640 2,850,000 4,606,260 1.6162 1.600 1.590 1.600 1.600 1.640 2,850,000 1.6162 -0.62%
2007-06-21 0 1.610 1.610 1.620 1.600 1.650 4,498,000 7,296,080 1.6221 1.610 1.610 1.620 1.600 1.650 4,498,000 1.6221 1.26%
2007-06-20 0 1.590 1.580 1.590 1.560 1.600 3,516,000 5,590,400 1.5900 1.590 1.580 1.590 1.560 1.600 3,516,000 1.5900 2.58%
2007-06-18 0 1.550 1.540 1.560 1.530 1.600 3,554,000 5,535,400 1.5575 1.550 1.540 1.560 1.530 1.600 3,554,000 1.5575 1.31%
2007-06-15 0 1.530 1.530 1.540 1.530 1.580 3,286,000 5,086,120 1.5478 1.530 1.530 1.540 1.530 1.580 3,286,000 1.5478 -2.55%
2007-06-14 0 1.570 1.550 1.570 1.540 1.590 2,266,000 3,527,940 1.5569 1.570 1.550 1.570 1.540 1.590 2,266,000 1.5569 0.64%
2007-06-13 0 1.560 1.550 1.560 1.530 1.600 2,294,000 3,572,580 1.5574 1.560 1.550 1.560 1.530 1.600 2,294,000 1.5574 0.65%
2007-06-12 0 1.550 1.550 1.560 1.540 1.600 3,222,000 5,031,540 1.5616 1.550 1.550 1.560 1.540 1.600 3,222,000 1.5616 -3.73%
2007-06-11 0 1.610 1.610 1.620 1.600 1.640 2,448,000 3,973,260 1.6231 1.610 1.610 1.620 1.600 1.640 2,448,000 1.6231 -0.62%
2007-06-08 0 1.620 1.610 1.620 1.550 1.650 4,902,000 7,845,600 1.6005 1.620 1.610 1.620 1.550 1.650 4,902,000 1.6005 2.53%
2007-06-07 0 1.580 1.560 1.580 1.520 1.590 3,040,000 4,750,520 1.5627 1.580 1.560 1.580 1.520 1.590 3,040,000 1.5627 0.64%
2007-06-06 0 1.570 1.560 1.580 1.560 1.610 2,300,000 3,641,520 1.5833 1.570 1.560 1.580 1.560 1.610 2,300,000 1.5833 -1.81%
2007-06-05 0 1.650 1.640 1.650 1.550 1.660 5,408,000 8,674,480 1.6040 1.599 1.589 1.599 1.502 1.609 5,580,610 1.5544 0.00%
2007-06-04 0 1.650 1.640 1.650 1.620 1.690 6,082,000 10,029,560 1.6491 1.599 1.589 1.599 1.570 1.638 6,276,122 1.5981 2.48%
2007-06-01 0 1.610 1.610 1.670 1.610 1.710 8,472,000 14,137,280 1.6687 1.560 1.560 1.618 1.560 1.657 8,742,405 1.6171 -3.59%
2007-05-31 0 1.670 1.660 1.670 1.600 1.680 5,926,000 9,785,220 1.6512 1.618 1.609 1.618 1.551 1.628 6,115,143 1.6002 2.45%
2007-05-30 0 1.630 1.620 1.640 1.570 1.750 10,128,000 16,507,740 1.6299 1.580 1.570 1.589 1.521 1.696 10,451,261 1.5795 -4.12%
2007-05-29 0 1.700 1.700 1.710 1.650 1.770 11,876,000 20,207,140 1.7015 1.647 1.647 1.657 1.599 1.715 12,255,052 1.6489 -3.41%
2007-05-28 0 1.760 1.760 1.770 1.630 1.770 36,218,000 62,324,300 1.7208 1.706 1.706 1.715 1.580 1.715 37,373,989 1.6676 12.10%
2007-05-25 0 1.570 1.560 1.570 1.460 1.600 6,652,000 10,130,440 1.5229 1.521 1.512 1.521 1.415 1.551 6,864,315 1.4758 4.67%
2007-05-23 0 1.500 1.490 1.500 1.480 1.530 2,986,000 4,457,600 1.4928 1.454 1.444 1.454 1.434 1.483 3,081,306 1.4467 -0.66%
2007-05-22 0 1.510 1.500 1.510 1.460 1.550 3,886,000 5,801,500 1.4929 1.463 1.454 1.463 1.415 1.502 4,010,031 1.4467 0.00%
2007-05-21 0 1.510 1.500 1.510 1.460 1.550 4,400,000 6,669,220 1.5157 1.463 1.454 1.463 1.415 1.502 4,540,437 1.4688 1.34%
2007-05-18 0 1.490 1.480 1.490 1.450 1.540 8,268,000 12,344,840 1.4931 1.444 1.434 1.444 1.405 1.492 8,531,894 1.4469 -1.97%
2007-05-17 0 1.520 1.510 1.520 1.470 1.630 15,056,000 23,232,440 1.5431 1.473 1.463 1.473 1.425 1.580 15,536,550 1.4953 -4.40%
2007-05-16 0 1.590 1.590 1.600 1.450 1.660 21,470,000 33,467,660 1.5588 1.541 1.541 1.551 1.405 1.609 22,155,269 1.5106 9.66%
2007-05-15 0 1.450 1.440 1.450 1.390 1.510 20,170,000 29,623,280 1.4687 1.405 1.395 1.405 1.347 1.463 20,813,776 1.4233 5.84%
2007-05-14 0 1.370 1.360 1.370 1.360 1.440 16,058,000 22,372,620 1.3932 1.328 1.318 1.328 1.318 1.395 16,570,532 1.3501 3.79%
2007-05-11 0 1.320 1.310 1.320 1.310 1.340 10,128,000 13,410,540 1.3241 1.279 1.269 1.279 1.269 1.299 10,451,261 1.2832 -1.49%
2007-05-10 0 1.340 1.340 1.350 1.250 1.350 16,606,000 21,486,960 1.2939 1.299 1.299 1.308 1.211 1.308 17,136,022 1.2539 6.35%
2007-05-09 0 1.260 1.250 1.260 1.240 1.280 4,334,000 5,457,460 1.2592 1.221 1.211 1.221 1.202 1.240 4,472,331 1.2203 0.00%
2007-05-08 0 1.260 1.250 1.260 1.250 1.280 1,318,000 1,663,020 1.2618 1.221 1.211 1.221 1.211 1.240 1,360,067 1.2227 -0.79%
2007-05-07 0 1.270 1.250 1.270 1.250 1.290 1,098,000 1,378,660 1.2556 1.231 1.211 1.231 1.211 1.250 1,133,045 1.2168 0.79%
2007-05-04 0 1.260 1.250 1.260 1.250 1.290 2,322,000 2,922,080 1.2584 1.221 1.211 1.221 1.211 1.250 2,396,112 1.2195 -0.79%
2007-05-03 0 1.270 1.260 1.270 1.260 1.280 2,518,000 3,194,460 1.2686 1.231 1.221 1.231 1.221 1.240 2,598,368 1.2294 0.79%
2007-05-02 0 1.260 1.250 1.260 1.240 1.300 1,134,000 1,427,480 1.2588 1.221 1.211 1.221 1.202 1.260 1,170,194 1.2199 0.00%
2007-04-30 0 1.260 1.250 1.260 1.240 1.280 3,874,000 4,844,540 1.2505 1.221 1.211 1.221 1.202 1.240 3,997,648 1.2118 0.00%
2007-04-27 0 1.260 1.250 1.260 1.250 1.290 8,794,000 11,160,300 1.2691 1.221 1.211 1.221 1.211 1.250 9,074,683 1.2298 -0.79%
2007-04-26 0 1.270 1.260 1.270 1.200 1.270 8,790,000 10,882,140 1.2380 1.231 1.221 1.231 1.163 1.231 9,070,555 1.1997 6.72%
2007-04-25 0 1.190 1.190 1.200 1.180 1.220 1,388,000 1,645,480 1.1855 1.153 1.153 1.163 1.144 1.182 1,432,302 1.1488 -0.83%
2007-04-24 0 1.200 1.190 1.200 1.160 1.200 1,686,000 1,982,800 1.1760 1.163 1.153 1.163 1.124 1.163 1,739,813 1.1397 1.69%
2007-04-23 0 1.180 1.170 1.180 1.170 1.240 3,330,000 3,945,640 1.1849 1.144 1.134 1.144 1.134 1.202 3,436,285 1.1482 -0.84%
2007-04-20 0 1.190 1.180 1.200 1.130 1.220 3,692,000 4,395,720 1.1906 1.153 1.144 1.163 1.095 1.182 3,809,839 1.1538 2.59%
2007-04-19 0 1.160 1.150 1.160 1.160 1.200 2,480,000 2,909,340 1.1731 1.124 1.114 1.124 1.124 1.163 2,559,155 1.1368 -3.33%
2007-04-18 0 1.200 1.200 1.210 1.190 1.220 2,754,000 3,318,220 1.2049 1.163 1.163 1.173 1.153 1.182 2,841,901 1.1676 -1.64%
2007-04-17 0 1.220 1.210 1.220 1.200 1.260 1,048,000 1,274,060 1.2157 1.182 1.173 1.182 1.163 1.221 1,081,450 1.1781 -1.61%
2007-04-16 0 1.240 1.230 1.240 1.230 1.280 1,550,000 1,928,400 1.2441 1.202 1.192 1.202 1.192 1.240 1,599,472 1.2056 -1.59%
2007-04-13 0 1.260 1.250 1.260 1.230 1.270 2,210,000 2,773,500 1.2550 1.221 1.211 1.221 1.192 1.231 2,280,538 1.2162 0.00%
2007-04-12 0 1.260 1.250 1.270 1.230 1.270 2,636,000 3,292,940 1.2492 1.221 1.211 1.231 1.192 1.231 2,720,135 1.2106 0.80%
2007-04-11 0 1.250 1.240 1.250 1.200 1.260 1,076,000 1,321,400 1.2281 1.211 1.202 1.211 1.163 1.221 1,110,343 1.1901 3.31%
2007-04-10 0 1.210 1.210 1.230 1.200 1.260 2,446,000 2,988,640 1.2218 1.173 1.173 1.192 1.163 1.221 2,524,070 1.1841 -3.20%
2007-04-04 0 1.250 1.240 1.250 1.220 1.250 2,814,000 3,473,640 1.2344 1.211 1.202 1.211 1.182 1.211 2,903,816 1.1962 3.31%
2007-04-03 0 1.210 1.210 1.220 1.210 1.230 1,956,000 2,382,560 1.2181 1.173 1.173 1.182 1.173 1.192 2,018,431 1.1804 0.00%
2007-04-02 0 1.210 1.210 1.220 1.210 1.260 5,412,000 6,617,200 1.2227 1.173 1.173 1.182 1.173 1.221 5,584,738 1.1849 -5.47%
2007-03-30 0 1.280 1.250 1.280 1.250 1.280 1,156,000 1,456,740 1.2602 1.240 1.211 1.240 1.211 1.240 1,192,897 1.2212 1.59%
2007-03-29 0 1.260 1.250 1.260 1.240 1.270 3,556,000 4,444,120 1.2498 1.221 1.211 1.221 1.202 1.231 3,669,499 1.2111 -0.79%
2007-03-28 0 1.270 1.260 1.270 1.240 1.320 3,192,000 4,074,780 1.2766 1.231 1.221 1.231 1.202 1.279 3,293,881 1.2371 -3.79%
2007-03-27 0 1.320 1.310 1.330 1.300 1.340 3,620,000 4,777,220 1.3197 1.279 1.269 1.289 1.260 1.299 3,735,541 1.2789 -0.75%
2007-03-26 0 1.330 1.330 1.340 1.310 1.370 3,032,000 4,026,340 1.3279 1.289 1.289 1.299 1.269 1.328 3,128,774 1.2869 -1.48%
2007-03-23 0 1.350 1.320 1.350 1.300 1.360 3,474,000 4,593,660 1.3223 1.308 1.279 1.308 1.260 1.318 3,584,881 1.2814 2.27%
2007-03-22 0 1.320 1.300 1.310 1.300 1.330 5,356,000 7,029,440 1.3124 1.279 1.260 1.269 1.260 1.289 5,526,950 1.2718 1.54%
2007-03-21 0 1.300 1.280 1.300 1.260 1.310 3,508,000 4,506,160 1.2845 1.260 1.240 1.260 1.221 1.269 3,619,967 1.2448 2.36%
2007-03-20 0 1.270 1.260 1.270 1.250 1.310 3,644,000 4,649,040 1.2758 1.231 1.221 1.231 1.211 1.269 3,760,307 1.2363 -2.31%
2007-03-19 0 1.300 1.290 1.300 1.250 1.340 10,870,000 14,119,980 1.2990 1.260 1.250 1.260 1.211 1.299 11,216,943 1.2588 4.00%
2007-03-16 0 1.250 1.230 1.250 1.190 1.260 2,628,000 3,231,360 1.2296 1.211 1.192 1.211 1.153 1.221 2,711,879 1.1916 3.31%
2007-03-15 0 1.210 1.200 1.220 1.200 1.230 640,000 771,860 1.2060 1.173 1.163 1.182 1.163 1.192 660,427 1.1687 0.00%
2007-03-14 0 1.210 1.200 1.210 1.130 1.230 1,050,000 1,244,200 1.1850 1.173 1.163 1.173 1.095 1.192 1,083,513 1.1483 -2.42%
2007-03-13 0 1.240 1.230 1.240 1.220 1.250 1,398,000 1,716,500 1.2278 1.202 1.192 1.202 1.182 1.211 1,442,621 1.1898 1.64%
2007-03-12 0 1.220 1.200 1.220 1.200 1.220 788,000 952,040 1.2082 1.182 1.163 1.182 1.163 1.182 813,151 1.1708 1.67%
2007-03-09 0 1.200 1.190 1.200 1.180 1.240 840,000 1,001,600 1.1924 1.163 1.153 1.163 1.144 1.202 866,811 1.1555 -0.83%
2007-03-08 0 1.210 1.190 1.210 1.170 1.220 1,018,000 1,205,040 1.1837 1.173 1.153 1.173 1.134 1.182 1,050,492 1.1471 1.68%
2007-03-07 0 1.190 1.180 1.190 1.180 1.240 3,050,000 3,662,920 1.2010 1.153 1.144 1.153 1.144 1.202 3,147,348 1.1638 -0.83%
2007-03-06 0 1.200 1.190 1.200 1.160 1.200 2,956,000 3,495,440 1.1825 1.163 1.153 1.163 1.124 1.163 3,050,348 1.1459 4.35%
2007-03-05 0 1.150 1.140 1.150 1.120 1.210 6,066,000 7,015,120 1.1565 1.114 1.105 1.114 1.085 1.173 6,259,612 1.1207 -6.50%
2007-03-02 0 1.230 1.210 1.230 1.190 1.250 6,078,000 7,424,620 1.2216 1.192 1.173 1.192 1.153 1.211 6,271,995 1.1838 -0.81%
2007-03-01 0 1.240 1.220 1.230 1.200 1.290 3,712,000 4,585,280 1.2353 1.202 1.182 1.192 1.163 1.250 3,830,478 1.1971 -3.12%
2007-02-28 0 1.280 1.270 1.290 1.160 1.280 4,492,000 5,477,360 1.2194 1.240 1.231 1.250 1.124 1.240 4,635,374 1.1816 -3.03%
2007-02-27 0 1.320 1.310 1.330 1.280 1.440 10,972,000 14,743,780 1.3438 1.279 1.269 1.289 1.240 1.395 11,322,199 1.3022 -5.04%
2007-02-26 0 1.390 1.390 1.400 1.330 1.400 3,768,000 5,125,060 1.3602 1.347 1.347 1.357 1.289 1.357 3,888,265 1.3181 1.46%
2007-02-23 0 1.370 1.360 1.370 1.320 1.440 11,362,000 15,615,840 1.3744 1.328 1.318 1.328 1.279 1.395 11,724,647 1.3319 2.24%
2007-02-22 0 1.340 1.330 1.340 1.230 1.370 19,678,000 25,777,240 1.3100 1.299 1.289 1.299 1.192 1.328 20,306,073 1.2694 8.94%
2007-02-21 0 1.230 1.230 1.240 1.220 1.240 2,244,000 2,761,100 1.2304 1.192 1.192 1.202 1.182 1.202 2,315,623 1.1924 1.65%
2007-02-16 0 1.210 1.200 1.210 1.200 1.220 1,224,000 1,479,380 1.2086 1.173 1.163 1.173 1.163 1.182 1,263,067 1.1713 0.00%
2007-02-15 0 1.210 1.200 1.210 1.190 1.230 4,186,000 5,057,960 1.2083 1.173 1.163 1.173 1.153 1.192 4,319,607 1.1709 0.00%
2007-02-14 0 1.210 1.200 1.210 1.200 1.230 2,994,000 3,651,060 1.2195 1.173 1.163 1.173 1.163 1.192 3,089,561 1.1817 0.83%
2007-02-13 0 1.200 1.190 1.200 1.190 1.280 9,248,000 11,252,340 1.2167 1.163 1.153 1.163 1.153 1.240 9,543,173 1.1791 -5.51%
2007-02-12 0 1.270 1.260 1.270 1.220 1.280 8,214,000 10,265,000 1.2497 1.231 1.221 1.231 1.182 1.240 8,476,171 1.2110 3.25%
2007-02-09 0 1.230 1.230 1.240 1.200 1.240 13,316,000 16,255,400 1.2207 1.192 1.192 1.202 1.163 1.202 13,741,014 1.1830 4.24%
2007-02-08 0 1.180 1.170 1.180 1.150 1.200 7,452,000 8,706,600 1.1684 1.144 1.134 1.144 1.114 1.163 7,689,849 1.1322 -1.67%
2007-02-07 0 1.200 1.190 1.200 1.170 1.230 24,144,000 28,930,600 1.1983 1.163 1.153 1.163 1.134 1.192 24,914,617 1.1612 4.35%
2007-02-06 0 1.150 1.140 1.150 1.090 1.160 11,510,000 13,014,480 1.1307 1.114 1.105 1.114 1.056 1.124 11,877,371 1.0957 6.48%
2007-02-05 0 1.080 1.070 1.080 1.060 1.090 3,514,000 3,799,720 1.0813 1.047 1.037 1.047 1.027 1.056 3,626,158 1.0479 0.93%
2007-02-02 0 1.070 1.060 1.070 1.060 1.090 1,032,000 1,106,000 1.0717 1.037 1.027 1.037 1.027 1.056 1,064,939 1.0386 -0.93%
2007-02-01 0 1.080 1.070 1.100 1.080 1.100 666,000 720,920 1.0825 1.047 1.037 1.066 1.047 1.066 687,257 1.0490 0.93%
2007-01-31 0 1.070 1.070 1.090 1.060 1.110 1,606,000 1,757,580 1.0944 1.037 1.037 1.056 1.027 1.076 1,657,260 1.0605 -1.83%
2007-01-30 0 1.090 1.090 1.100 1.090 1.100 712,000 778,980 1.0941 1.056 1.056 1.066 1.056 1.066 734,725 1.0602 -0.91%
2007-01-29 0 1.100 1.090 1.100 1.080 1.110 374,000 409,360 1.0945 1.066 1.056 1.066 1.047 1.076 385,937 1.0607 -0.90%
2007-01-26 0 1.110 1.110 1.120 1.100 1.130 2,702,000 3,006,820 1.1128 1.076 1.076 1.085 1.066 1.095 2,788,241 1.0784 0.91%
2007-01-25 0 1.100 1.100 1.110 1.100 1.120 978,000 1,092,660 1.1172 1.066 1.066 1.076 1.066 1.085 1,009,215 1.0827 0.00%
2007-01-24 0 1.100 1.100 1.120 1.100 1.150 1,594,000 1,766,500 1.1082 1.066 1.066 1.085 1.066 1.114 1,644,877 1.0739 -1.79%
2007-01-23 0 1.120 1.110 1.130 1.080 1.140 2,070,000 2,305,360 1.1137 1.085 1.076 1.095 1.047 1.105 2,136,069 1.0793 -1.75%
2007-01-22 0 1.140 1.130 1.140 1.130 1.150 2,534,000 2,900,420 1.1446 1.105 1.095 1.105 1.095 1.114 2,614,879 1.1092 -0.87%
2007-01-19 0 1.150 1.140 1.150 1.140 1.160 3,436,000 3,957,560 1.1518 1.114 1.105 1.114 1.105 1.124 3,545,669 1.1162 0.00%
2007-01-18 0 1.150 1.130 1.150 1.110 1.150 3,316,000 3,774,240 1.1382 1.114 1.095 1.114 1.076 1.114 3,421,839 1.1030 3.60%
2007-01-17 0 1.110 1.110 1.120 1.100 1.130 1,470,000 1,643,040 1.1177 1.076 1.076 1.085 1.066 1.095 1,516,919 1.0831 -0.89%
2007-01-16 0 1.120 1.110 1.130 1.090 1.130 1,334,000 1,482,120 1.1110 1.085 1.076 1.095 1.056 1.095 1,376,578 1.0767 1.82%
2007-01-15 0 1.100 1.100 1.110 1.090 1.170 4,846,000 5,419,160 1.1183 1.066 1.066 1.076 1.056 1.134 5,000,672 1.0837 -3.51%
2007-01-12 0 1.140 1.130 1.140 1.080 1.150 12,484,000 14,087,180 1.1284 1.105 1.095 1.105 1.047 1.114 12,882,458 1.0935 8.57%
2007-01-11 0 1.050 1.060 1.070 1.050 1.100 5,830,000 6,269,200 1.0753 1.018 1.027 1.037 1.018 1.066 6,016,079 1.0421 2.94%
2007-01-10 0 1.020 1.020 1.030 1.020 1.040 1,142,000 1,177,520 1.0311 0.988 0.988 0.998 0.988 1.008 1,178,450 0.9992 -3.77%
2007-01-09 0 1.060 1.030 1.060 1.040 1.080 1,208,000 1,268,020 1.0497 1.027 0.998 1.027 1.008 1.047 1,246,556 1.0172 1.92%
2007-01-08 0 1.040 1.040 1.050 1.030 1.060 284,000 298,040 1.0494 1.008 1.008 1.018 0.998 1.027 293,065 1.0170 -0.95%
2007-01-05 0 1.050 1.050 1.060 0.990 1.050 2,298,000 2,366,160 1.0297 1.018 1.018 1.027 0.959 1.018 2,371,346 0.9978 0.00%
2007-01-04 0 1.050 1.030 1.050 1.020 1.060 4,952,000 5,171,240 1.0443 1.018 0.998 1.018 0.988 1.027 5,110,056 1.0120 3.96%
2007-01-03 0 1.010 1.000 1.020 0.950 1.010 2,166,000 2,157,080 0.9959 0.979 0.969 0.988 0.921 0.979 2,235,133 0.9651 5.21%
2007-01-02 0 0.960 0.950 0.960 0.930 0.970 1,604,000 1,524,860 0.9507 0.930 0.921 0.930 0.901 0.940 1,655,196 0.9213 2.13%
2006-12-29 0 0.940 0.930 0.950 0.940 0.970 2,314,000 2,184,820 0.9442 0.911 0.901 0.921 0.911 0.940 2,387,857 0.9150 -2.08%
2006-12-28 0 0.960 0.950 0.970 0.960 1.010 1,754,000 1,718,960 0.9800 0.930 0.921 0.940 0.930 0.979 1,809,983 0.9497 -2.04%
2006-12-27 0 0.980 0.980 0.990 0.980 1.030 3,290,000 3,302,040 1.0037 0.950 0.950 0.959 0.950 0.998 3,395,009 0.9726 -4.85%
2006-12-22 0 1.030 1.030 1.040 1.020 1.040 336,000 345,200 1.0274 0.998 0.998 1.008 0.988 1.008 346,724 0.9956 0.00%
2006-12-21 0 1.030 1.030 1.040 1.010 1.040 1,464,000 1,495,440 1.0215 0.998 0.998 1.008 0.979 1.008 1,510,727 0.9899 0.98%
2006-12-20 0 1.020 1.020 1.030 1.020 1.040 308,000 314,860 1.0223 0.988 0.988 0.998 0.988 1.008 317,831 0.9907 0.00%
2006-12-19 0 1.020 1.020 1.040 1.020 1.050 348,000 356,900 1.0256 0.988 0.988 1.008 0.988 1.018 359,107 0.9939 -1.92%
2006-12-18 0 1.040 1.040 1.050 1.030 1.050 566,000 587,760 1.0384 1.008 1.008 1.018 0.998 1.018 584,065 1.0063 0.97%
2006-12-15 0 1.030 1.030 1.040 1.020 1.040 670,000 690,140 1.0301 0.998 0.998 1.008 0.988 1.008 691,385 0.9982 -0.96%
2006-12-14 0 1.040 1.040 1.050 1.020 1.050 1,180,000 1,224,760 1.0379 1.008 1.008 1.018 0.988 1.018 1,217,663 1.0058 1.96%
2006-12-13 0 1.020 1.020 1.030 1.020 1.070 1,444,000 1,487,440 1.0301 0.988 0.988 0.998 0.988 1.037 1,490,089 0.9982 -2.86%
2006-12-12 0 1.050 1.040 1.050 1.030 1.050 1,094,000 1,140,280 1.0423 1.018 1.008 1.018 0.998 1.018 1,128,918 1.0101 0.00%
2006-12-11 0 1.050 1.050 1.060 1.040 1.070 1,870,000 1,967,600 1.0522 1.018 1.018 1.027 1.008 1.037 1,929,686 1.0196 -0.94%
2006-12-08 0 1.060 1.060 1.080 1.050 1.080 974,000 1,033,220 1.0608 1.027 1.027 1.047 1.018 1.047 1,005,088 1.0280 0.95%
2006-12-07 0 1.050 1.050 1.060 1.050 1.080 2,192,000 2,333,240 1.0644 1.018 1.018 1.027 1.018 1.047 2,261,963 1.0315 -0.94%
2006-12-06 0 1.060 1.050 1.060 1.050 1.080 2,912,000 3,095,380 1.0630 1.027 1.018 1.027 1.018 1.047 3,004,944 1.0301 0.00%
2006-12-05 0 1.060 1.050 1.060 1.050 1.060 1,802,000 1,909,620 1.0597 1.027 1.018 1.027 1.018 1.027 1,859,515 1.0269 0.95%
2006-12-04 0 1.050 1.050 1.060 1.050 1.070 1,104,000 1,167,140 1.0572 1.018 1.018 1.027 1.018 1.037 1,139,237 1.0245 -0.94%
2006-12-01 0 1.060 1.060 1.070 1.050 1.070 1,258,000 1,338,560 1.0640 1.027 1.027 1.037 1.018 1.037 1,298,152 1.0311 -0.93%
2006-11-30 0 1.070 1.070 1.080 1.070 1.080 522,000 560,440 1.0736 1.037 1.037 1.047 1.037 1.047 538,661 1.0404 0.00%
2006-11-29 0 1.070 1.070 1.080 1.060 1.080 1,218,000 1,306,740 1.0729 1.037 1.037 1.047 1.027 1.047 1,256,876 1.0397 0.94%
2006-11-28 0 1.060 1.060 1.070 1.050 1.100 4,532,000 4,889,020 1.0788 1.027 1.027 1.037 1.018 1.066 4,676,650 1.0454 -4.50%
2006-11-27 0 1.110 1.100 1.110 1.110 1.130 3,190,000 3,551,840 1.1134 1.076 1.066 1.076 1.076 1.095 3,291,817 1.0790 -0.89%
2006-11-24 0 1.120 1.120 1.130 1.110 1.140 3,294,000 3,719,040 1.1290 1.085 1.085 1.095 1.076 1.105 3,399,136 1.0941 -0.88%
2006-11-23 0 1.130 1.120 1.140 1.130 1.140 1,694,000 1,919,680 1.1332 1.095 1.085 1.105 1.095 1.105 1,748,068 1.0982 0.89%
2006-11-22 0 1.120 1.110 1.120 1.110 1.120 1,836,000 2,053,180 1.1183 1.085 1.076 1.085 1.076 1.085 1,894,601 1.0837 0.00%
2006-11-21 0 1.120 1.120 1.130 1.120 1.160 4,394,000 4,986,220 1.1348 1.085 1.085 1.095 1.085 1.124 4,534,246 1.0997 -0.88%
2006-11-20 0 1.130 1.120 1.140 1.120 1.160 4,540,000 5,157,540 1.1360 1.095 1.085 1.105 1.085 1.124 4,684,906 1.1009 -2.59%
2006-11-17 0 1.160 1.160 1.170 1.140 1.180 8,412,000 9,757,620 1.1600 1.124 1.124 1.134 1.105 1.144 8,680,490 1.1241 0.87%
2006-11-16 0 1.150 1.130 1.150 1.100 1.150 4,616,000 5,190,440 1.1244 1.114 1.095 1.114 1.066 1.114 4,763,331 1.0897 4.55%
2006-11-15 0 1.100 1.100 1.110 1.080 1.120 6,612,000 7,295,180 1.1033 1.066 1.066 1.076 1.047 1.085 6,823,039 1.0692 0.00%
2006-11-14 0 1.100 1.100 1.110 1.090 1.140 4,942,000 5,484,880 1.1099 1.066 1.066 1.076 1.056 1.105 5,099,736 1.0755 -2.65%
2006-11-13 0 1.130 1.120 1.130 1.120 1.170 3,536,000 4,048,280 1.1449 1.095 1.085 1.095 1.085 1.134 3,648,860 1.1095 -2.59%
2006-11-10 0 1.160 1.150 1.160 1.130 1.170 4,218,000 4,856,840 1.1515 1.124 1.114 1.124 1.095 1.134 4,352,628 1.1158 2.65%
2006-11-09 0 1.130 1.130 1.140 1.110 1.150 3,494,000 3,932,100 1.1254 1.095 1.095 1.105 1.076 1.114 3,605,520 1.0906 2.73%
2006-11-08 0 1.100 1.100 1.120 1.100 1.150 3,012,000 3,370,360 1.1190 1.066 1.066 1.085 1.066 1.114 3,108,136 1.0844 -3.51%
2006-11-07 0 1.140 1.130 1.140 1.120 1.180 4,624,000 5,265,760 1.1388 1.105 1.095 1.105 1.085 1.144 4,771,587 1.1036 -1.72%
2006-11-06 0 1.160 1.160 1.170 1.140 1.170 1,130,000 1,300,300 1.1507 1.124 1.124 1.134 1.105 1.134 1,166,067 1.1151 -0.85%
2006-11-03 0 1.170 1.150 1.170 1.130 1.200 4,830,000 5,642,100 1.1681 1.134 1.114 1.134 1.095 1.163 4,984,162 1.1320 0.86%
2006-11-02 0 1.160 1.160 1.170 1.110 1.210 7,698,000 9,049,200 1.1755 1.124 1.124 1.134 1.076 1.173 7,943,701 1.1392 2.65%
2006-11-01 0 1.130 1.130 1.140 1.110 1.170 7,052,000 8,044,240 1.1407 1.095 1.095 1.105 1.076 1.134 7,277,082 1.1054 2.73%
2006-10-31 0 1.100 1.100 1.120 1.090 1.130 1,594,000 1,771,280 1.1112 1.066 1.066 1.085 1.056 1.095 1,644,877 1.0768 0.00%
2006-10-27 0 1.100 1.090 1.100 1.090 1.160 4,512,000 5,016,780 1.1119 1.066 1.056 1.066 1.056 1.124 4,656,012 1.0775 -3.51%
2006-10-26 0 1.140 1.130 1.150 1.120 1.200 14,802,000 17,002,200 1.1486 1.105 1.095 1.114 1.085 1.163 15,274,443 1.1131 -5.79%
2006-10-25 0 1.210 1.200 1.220 1.120 1.230 34,288,000 40,458,480 1.1800 1.173 1.163 1.182 1.085 1.192 35,382,388 1.1435 12.04%
2006-10-24 0 1.080 1.080 1.090 1.070 1.140 6,408,000 7,000,920 1.0925 1.047 1.047 1.056 1.037 1.105 6,612,527 1.0587 -3.57%
2006-10-23 0 1.120 1.120 1.130 0.970 1.130 23,712,000 25,346,040 1.0689 1.085 1.085 1.095 0.940 1.095 24,468,828 1.0359 15.46%
2006-10-20 0 0.970 0.960 0.970 0.940 0.990 4,238,000 4,102,460 0.9680 0.940 0.930 0.940 0.911 0.959 4,373,266 0.9381 2.11%
2006-10-19 0 0.950 0.950 0.960 0.910 0.970 4,912,000 4,650,280 0.9467 0.921 0.921 0.930 0.882 0.940 5,068,779 0.9174 -1.04%
2006-10-18 0 0.960 0.940 0.960 0.830 0.960 12,960,000 11,920,660 0.9198 0.930 0.911 0.930 0.804 0.930 13,373,651 0.8914 15.66%
2006-10-17 0 0.830 0.830 0.840 0.810 0.840 3,170,000 2,614,520 0.8248 0.804 0.804 0.814 0.785 0.814 3,271,179 0.7993 -1.19%
2006-10-16 0 0.840 0.830 0.840 0.820 0.840 906,000 747,620 0.8252 0.814 0.804 0.814 0.795 0.814 934,917 0.7997 0.00%
2006-10-13 0 0.840 0.820 0.830 0.830 0.870 2,270,000 1,927,580 0.8492 0.814 0.795 0.804 0.804 0.843 2,342,453 0.8229 -1.18%
2006-10-12 0 0.850 0.840 0.850 0.820 0.850 4,630,000 3,900,100 0.8424 0.824 0.814 0.824 0.795 0.824 4,777,778 0.8163 3.66%
2006-10-11 0 0.820 0.810 0.820 0.810 0.860 3,968,000 3,293,420 0.8300 0.795 0.785 0.795 0.785 0.833 4,094,649 0.8043 -2.38%
2006-10-10 0 0.840 0.830 0.850 0.800 0.870 4,644,000 3,869,920 0.8333 0.814 0.804 0.824 0.775 0.843 4,792,225 0.8075 5.00%
2006-10-09 0 0.800 0.800 0.810 0.790 0.850 6,362,000 5,148,660 0.8093 0.775 0.775 0.785 0.766 0.824 6,565,059 0.7843 -3.61%
2006-10-06 0 0.830 0.830 0.840 0.820 0.910 5,930,000 5,025,760 0.8475 0.804 0.804 0.814 0.795 0.882 6,119,271 0.8213 -7.78%
2006-10-05 0 0.900 0.900 0.910 0.900 0.970 6,960,000 6,414,400 0.9216 0.872 0.872 0.882 0.872 0.940 7,182,146 0.8931 -4.26%
2006-10-04 0 0.940 0.940 0.960 0.920 1.020 8,848,000 8,548,280 0.9661 0.911 0.911 0.930 0.892 0.988 9,130,406 0.9362 -7.84%
2006-10-03 0 1.020 1.010 1.020 0.990 1.020 704,000 709,100 1.0072 0.988 0.979 0.988 0.959 0.988 726,470 0.9761 2.00%
2006-09-29 0 1.000 0.990 1.000 0.950 1.030 3,572,000 3,544,200 0.9922 0.969 0.959 0.969 0.921 0.998 3,686,009 0.9615 -3.85%
2006-09-28 0 1.040 1.030 1.050 1.030 1.040 932,000 963,580 1.0339 1.008 0.998 1.018 0.998 1.008 961,747 1.0019 0.97%
2006-09-27 0 1.030 1.020 1.030 1.020 1.060 2,118,000 2,202,180 1.0397 0.998 0.988 0.998 0.988 1.027 2,185,601 1.0076 -1.90%
2006-09-26 0 1.050 1.040 1.050 1.030 1.060 1,440,000 1,505,160 1.0453 1.018 1.008 1.018 0.998 1.027 1,485,961 1.0129 0.00%
2006-09-25 0 1.050 1.040 1.060 1.040 1.110 2,288,000 2,433,700 1.0637 1.018 1.008 1.027 1.008 1.076 2,361,027 1.0308 -5.41%
2006-09-22 0 1.110 1.100 1.110 1.100 1.160 4,128,000 4,655,960 1.1279 1.076 1.066 1.076 1.066 1.124 4,259,756 1.0930 0.00%
2006-09-21 0 1.110 1.110 1.120 1.060 1.120 3,044,000 3,370,200 1.1072 1.076 1.076 1.085 1.027 1.085 3,141,157 1.0729 4.72%
2006-09-20 0 1.060 1.050 1.060 1.040 1.060 682,000 713,280 1.0459 1.027 1.018 1.027 1.008 1.027 703,768 1.0135 0.95%
2006-09-19 0 1.050 1.050 1.060 1.040 1.050 372,000 390,460 1.0496 1.018 1.018 1.027 1.008 1.018 383,873 1.0172 0.00%
2006-09-18 0 1.050 1.050 1.060 1.050 1.060 314,000 329,840 1.0504 1.018 1.018 1.027 1.018 1.027 324,022 1.0180 0.96%
2006-09-15 0 1.040 1.040 1.060 1.040 1.060 322,000 337,780 1.0490 1.008 1.008 1.027 1.008 1.027 332,277 1.0166 -0.95%
2006-09-14 0 1.050 1.050 1.070 1.050 1.070 646,000 686,640 1.0629 1.018 1.018 1.037 1.018 1.037 666,619 1.0300 -0.94%
2006-09-13 0 1.060 1.050 1.060 1.040 1.060 520,000 548,420 1.0547 1.027 1.018 1.027 1.008 1.027 536,597 1.0220 1.92%
2006-09-12 0 1.040 1.040 1.060 1.030 1.050 844,000 877,800 1.0400 1.008 1.008 1.027 0.998 1.018 870,938 1.0079 -0.95%
2006-09-11 0 1.050 1.050 1.060 1.050 1.070 772,000 816,160 1.0572 1.018 1.018 1.027 1.018 1.037 796,640 1.0245 -1.87%
2006-09-08 0 1.070 1.070 1.080 1.060 1.080 198,000 211,720 1.0693 1.037 1.037 1.047 1.027 1.047 204,320 1.0362 0.00%
2006-09-07 0 1.070 1.070 1.080 1.040 1.070 942,000 997,500 1.0589 1.037 1.037 1.047 1.008 1.037 972,066 1.0262 2.88%
2006-09-06 0 1.040 1.040 1.060 1.040 1.070 948,000 998,860 1.0536 1.008 1.008 1.027 1.008 1.037 978,258 1.0211 -2.80%
2006-09-05 0 1.070 1.060 1.070 1.060 1.090 1,124,000 1,206,140 1.0731 1.037 1.027 1.037 1.027 1.056 1,159,875 1.0399 0.00%
2006-09-04 0 1.070 1.060 1.070 1.060 1.090 1,174,000 1,263,240 1.0760 1.037 1.027 1.037 1.027 1.056 1,211,471 1.0427 -1.83%
2006-09-01 0 1.090 1.090 1.100 1.060 1.100 3,124,000 3,380,620 1.0821 1.056 1.056 1.066 1.027 1.066 3,223,710 1.0487 -6.03%
2006-08-31 0 1.160 1.160 1.170 1.150 1.170 2,556,000 2,964,940 1.1600 1.124 1.124 1.134 1.114 1.134 2,637,581 1.1241 0.87%
2006-08-30 0 1.150 1.140 1.160 1.150 1.170 1,106,000 1,285,700 1.1625 1.114 1.105 1.124 1.114 1.134 1,141,301 1.1265 -0.86%
2006-08-29 0 1.160 1.140 1.160 1.130 1.160 1,736,000 1,994,540 1.1489 1.124 1.105 1.124 1.095 1.124 1,791,409 1.1134 1.75%
2006-08-28 0 1.140 1.120 1.140 1.120 1.150 170,000 193,000 1.1353 1.105 1.085 1.105 1.085 1.114 175,426 1.1002 0.88%
2006-08-25 0 1.130 1.110 1.130 1.110 1.130 468,000 522,400 1.1162 1.095 1.076 1.095 1.076 1.095 482,937 1.0817 1.80%
2006-08-24 0 1.110 1.110 1.130 1.110 1.130 512,000 572,340 1.1179 1.076 1.076 1.095 1.076 1.095 528,342 1.0833 -1.77%
2006-08-23 0 1.130 1.120 1.130 1.120 1.130 238,000 268,060 1.1263 1.095 1.085 1.095 1.085 1.095 245,596 1.0915 0.89%
2006-08-22 0 1.120 1.120 1.140 1.110 1.130 610,000 681,520 1.1172 1.085 1.085 1.105 1.076 1.095 629,470 1.0827 0.90%
2006-08-21 0 1.110 1.100 1.110 1.100 1.130 1,754,000 1,952,480 1.1132 1.076 1.066 1.076 1.066 1.095 1,809,983 1.0787 -2.63%
2006-08-18 0 1.140 1.130 1.150 1.140 1.160 1,490,000 1,706,800 1.1455 1.105 1.095 1.114 1.105 1.124 1,537,557 1.1101 -0.87%
2006-08-17 0 1.150 1.150 1.160 1.130 1.180 2,096,000 2,426,540 1.1577 1.114 1.114 1.124 1.095 1.144 2,162,899 1.1219 1.77%
2006-08-16 0 1.130 1.130 1.140 1.130 1.170 2,550,000 2,933,000 1.1502 1.095 1.095 1.105 1.095 1.134 2,631,390 1.1146 -3.42%
2006-08-15 0 1.170 1.150 1.170 1.150 1.180 2,004,000 2,327,740 1.1615 1.134 1.114 1.134 1.114 1.144 2,067,963 1.1256 -0.85%
2006-08-14 0 1.180 1.170 1.190 1.150 1.180 740,000 869,580 1.1751 1.144 1.134 1.153 1.114 1.144 763,619 1.1388 0.00%
2006-08-11 0 1.180 1.170 1.180 1.180 1.200 1,574,000 1,865,060 1.1849 1.144 1.134 1.144 1.144 1.163 1,624,238 1.1483 -1.67%
2006-08-10 0 1.200 1.200 1.220 1.200 1.210 1,920,000 2,308,000 1.2021 1.163 1.163 1.182 1.163 1.173 1,981,282 1.1649 0.00%
2006-08-09 0 1.200 1.200 1.210 1.190 1.220 1,916,000 2,323,160 1.2125 1.163 1.163 1.173 1.153 1.182 1,977,154 1.1750 -0.83%
2006-08-08 0 1.210 1.200 1.210 1.180 1.270 13,230,000 16,323,320 1.2338 1.173 1.163 1.173 1.144 1.231 13,652,269 1.1956 -0.82%
2006-08-07 0 1.220 1.220 1.230 1.110 1.230 15,796,000 18,806,180 1.1906 1.182 1.182 1.192 1.076 1.192 16,300,169 1.1537 10.91%
2006-08-04 0 1.100 1.080 1.100 1.070 1.100 1,364,000 1,486,200 1.0896 1.066 1.047 1.066 1.037 1.066 1,407,535 1.0559 0.00%
2006-08-03 0 1.100 1.090 1.110 1.070 1.110 2,140,000 2,342,920 1.0948 1.066 1.056 1.076 1.037 1.076 2,208,303 1.0610 1.85%
2006-08-02 0 1.080 1.080 1.090 1.050 1.080 1,238,000 1,324,000 1.0695 1.047 1.047 1.056 1.018 1.047 1,277,514 1.0364 0.93%
2006-08-01 0 1.070 1.070 1.080 1.060 1.100 1,860,000 2,002,060 1.0764 1.037 1.037 1.047 1.027 1.066 1,919,367 1.0431 -3.60%
2006-07-31 0 1.110 1.110 1.120 1.090 1.110 1,282,000 1,415,800 1.1044 1.076 1.076 1.085 1.056 1.076 1,322,918 1.0702 0.91%
2006-07-28 0 1.100 1.100 1.120 1.100 1.130 1,584,000 1,757,320 1.1094 1.066 1.066 1.085 1.066 1.095 1,634,557 1.0751 -0.90%
2006-07-27 0 1.110 1.120 1.130 1.060 1.140 4,520,000 4,994,180 1.1049 1.076 1.085 1.095 1.027 1.105 4,664,267 1.0707 3.74%
2006-07-26 0 1.070 1.060 1.070 1.030 1.090 2,884,000 3,059,400 1.0608 1.037 1.027 1.037 0.998 1.056 2,976,050 1.0280 0.94%
2006-07-25 0 1.060 1.060 1.070 1.040 1.070 2,418,000 2,572,580 1.0639 1.027 1.027 1.037 1.008 1.037 2,495,177 1.0310 0.95%
2006-07-24 0 1.050 1.050 1.070 1.040 1.110 3,258,000 3,466,660 1.0640 1.018 1.018 1.037 1.008 1.076 3,361,987 1.0311 -6.25%
2006-07-21 0 1.120 1.110 1.120 1.110 1.130 1,694,000 1,890,040 1.1157 1.085 1.076 1.085 1.076 1.095 1,748,068 1.0812 0.00%
2006-07-20 0 1.120 1.120 1.130 1.110 1.150 1,920,000 2,151,960 1.1208 1.085 1.085 1.095 1.076 1.114 1,981,282 1.0861 -0.88%
2006-07-19 0 1.130 1.120 1.140 1.110 1.150 1,864,000 2,101,560 1.1274 1.095 1.085 1.105 1.076 1.114 1,923,494 1.0926 -1.74%
2006-07-18 0 1.150 1.150 1.160 1.120 1.160 1,276,000 1,453,260 1.1389 1.114 1.114 1.124 1.085 1.124 1,316,727 1.1037 0.88%
2006-07-17 0 1.140 1.130 1.140 1.130 1.150 750,000 853,980 1.1386 1.105 1.095 1.105 1.095 1.114 773,938 1.1034 -0.87%
2006-07-14 0 1.150 1.150 1.160 1.130 1.160 1,196,000 1,367,960 1.1438 1.114 1.114 1.124 1.095 1.124 1,234,173 1.1084 -0.86%
2006-07-13 0 1.160 1.150 1.160 1.140 1.230 5,572,000 6,510,040 1.1683 1.124 1.114 1.124 1.105 1.192 5,749,844 1.1322 -4.13%
2006-07-12 0 1.210 1.210 1.220 1.140 1.260 17,190,000 21,048,360 1.2245 1.173 1.173 1.182 1.105 1.221 17,738,662 1.1866 7.08%
2006-07-11 0 1.130 1.120 1.130 1.120 1.150 1,964,000 2,219,960 1.1303 1.095 1.085 1.095 1.085 1.114 2,026,686 1.0954 -1.74%
2006-07-10 0 1.150 1.150 1.160 1.120 1.170 3,114,000 3,556,600 1.1421 1.114 1.114 1.124 1.085 1.134 3,213,391 1.1068 -1.71%
2006-07-07 0 1.170 1.160 1.170 1.150 1.220 6,064,000 7,131,760 1.1761 1.134 1.124 1.134 1.114 1.182 6,257,548 1.1397 -3.31%
2006-07-06 0 1.210 1.200 1.210 1.200 1.230 3,138,000 3,816,540 1.2162 1.173 1.163 1.173 1.163 1.192 3,238,157 1.1786 -1.63%
2006-07-05 0 1.230 1.220 1.230 1.220 1.280 9,406,000 11,608,240 1.2341 1.192 1.182 1.192 1.182 1.240 9,706,216 1.1960 -2.38%
2006-07-04 0 1.260 1.260 1.270 1.250 1.290 2,248,000 2,857,200 1.2710 1.221 1.221 1.231 1.211 1.250 2,319,751 1.2317 0.80%
2006-07-03 0 1.250 1.240 1.250 1.240 1.300 7,610,000 9,564,140 1.2568 1.211 1.202 1.211 1.202 1.260 7,852,892 1.2179 -3.85%
2006-06-30 0 1.300 1.290 1.310 1.290 1.340 2,480,000 3,250,520 1.3107 1.260 1.250 1.269 1.250 1.299 2,559,155 1.2702 -0.76%
2006-06-29 0 1.310 1.300 1.310 1.290 1.380 17,660,000 23,566,720 1.3345 1.269 1.260 1.269 1.250 1.337 18,223,663 1.2932 0.77%
2006-06-28 0 1.300 1.300 1.310 1.240 1.310 7,776,000 10,016,700 1.2882 1.260 1.260 1.269 1.202 1.269 8,024,191 1.2483 0.00%
2006-06-27 0 1.300 1.300 1.320 1.290 1.370 2,300,000 3,048,360 1.3254 1.260 1.260 1.279 1.250 1.328 2,373,410 1.2844 -5.11%
2006-06-26 0 1.370 1.350 1.370 1.330 1.420 2,502,000 3,409,220 1.3626 1.328 1.308 1.328 1.289 1.376 2,581,858 1.3205 -2.84%
2006-06-23 0 1.410 1.400 1.410 1.410 1.440 2,064,000 2,928,960 1.4191 1.366 1.357 1.366 1.366 1.395 2,129,878 1.3752 -2.08%
2006-06-22 0 1.440 1.430 1.440 1.390 1.530 23,034,000 33,777,300 1.4664 1.395 1.386 1.395 1.347 1.483 23,769,188 1.4211 5.11%
2006-06-21 0 1.370 1.360 1.370 1.340 1.650 25,282,000 36,742,120 1.4533 1.328 1.318 1.328 1.299 1.599 26,088,939 1.4083

Webb-site Database - Powered By Linux Group

Back to top