China Properties Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01838  2007-02-23  2021-03-31  2023-08-04
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
2023-08-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2021-03-31 0 0.415 0.415 0.420 0.405 0.430 710,000 297,785 0.4194 0.415 0.415 0.420 0.405 0.430 710,000 0.4194 1.22%
2021-03-30 0 0.410 0.410 0.420 0.410 0.440 579,000 245,850 0.4246 0.410 0.410 0.420 0.410 0.440 579,000 0.4246 -1.20%
2021-03-29 0 0.415 0.410 0.415 0.400 0.460 1,331,000 554,835 0.4169 0.415 0.410 0.415 0.400 0.460 1,331,000 0.4169 0.00%
2021-03-26 0 0.415 0.410 0.415 0.415 0.450 960,000 409,125 0.4262 0.415 0.410 0.415 0.415 0.450 960,000 0.4262 -3.49%
2021-03-25 0 0.430 0.425 0.430 0.420 0.485 2,280,000 993,640 0.4358 0.430 0.425 0.430 0.420 0.485 2,280,000 0.4358 -9.47%
2021-03-24 0 0.475 0.475 0.495 0.475 0.510 23,000 11,005 0.4785 0.475 0.475 0.495 0.475 0.510 23,000 0.4785 -3.06%
2021-03-23 0 0.490 0.485 0.510 0.490 0.490 10,000 4,900 0.4900 0.490 0.485 0.510 0.490 0.490 10,000 0.4900 4.26%
2021-03-22 0 0.470 0.480 0.490 0.470 0.480 31,000 14,670 0.4732 0.470 0.480 0.490 0.470 0.480 31,000 0.4732 -5.05%
2021-03-19 0 0.495 0.485 0.510 - - 0 0 - 0.495 0.485 0.510 - - 0 - 0.00%
2021-03-18 0 0.495 0.480 0.495 0.480 0.495 178,000 85,790 0.4820 0.495 0.480 0.495 0.480 0.495 178,000 0.4820 0.00%
2021-03-17 0 0.495 0.485 0.500 0.485 0.495 76,000 37,570 0.4943 0.495 0.485 0.500 0.485 0.495 76,000 0.4943 0.00%
2021-03-16 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2021-03-15 0 0.495 0.495 0.510 0.490 0.520 51,000 25,640 0.5027 0.495 0.495 0.510 0.490 0.520 51,000 0.5027 3.13%
2021-03-12 0 0.480 0.480 0.495 0.480 0.590 4,150,000 2,139,460 0.5155 0.480 0.480 0.495 0.480 0.590 4,150,000 0.5155 -3.03%
2021-03-11 0 0.495 0.495 0.510 0.475 0.620 1,165,000 649,135 0.5572 0.495 0.495 0.510 0.475 0.620 1,165,000 0.5572 -1.00%
2021-03-10 0 0.500 0.510 0.520 0.490 0.530 162,000 81,495 0.5031 0.500 0.510 0.520 0.490 0.530 162,000 0.5031 0.00%
2021-03-09 0 0.500 0.510 0.520 0.485 0.500 4,000 1,975 0.4938 0.500 0.510 0.520 0.485 0.500 4,000 0.4938 0.00%
2021-03-08 0 0.500 0.490 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.490 0.510 0.500 0.500 50,000 0.5000 0.00%
2021-03-05 0 0.500 0.500 0.520 0.480 0.495 111,000 54,825 0.4939 0.500 0.500 0.520 0.480 0.495 111,000 0.4939 1.01%
2021-03-04 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - -1.00%
2021-03-03 0 0.500 0.500 0.510 0.480 0.510 60,000 29,475 0.4913 0.500 0.500 0.510 0.480 0.510 60,000 0.4913 1.01%
2021-03-02 0 0.495 0.495 0.510 0.480 0.530 88,000 45,360 0.5155 0.495 0.495 0.510 0.480 0.530 88,000 0.5155 -2.94%
2021-03-01 0 0.510 0.490 0.510 0.480 0.510 42,000 21,360 0.5086 0.510 0.490 0.510 0.480 0.510 42,000 0.5086 2.00%
2021-02-26 0 0.500 0.480 0.510 0.490 0.500 99,000 48,885 0.4938 0.500 0.480 0.510 0.490 0.500 99,000 0.4938 1.01%
2021-02-25 0 0.495 0.495 0.520 0.495 0.540 896,000 449,835 0.5020 0.495 0.495 0.520 0.495 0.540 896,000 0.5020 0.00%
2021-02-24 0 0.495 0.490 0.520 0.495 0.510 541,000 270,910 0.5008 0.495 0.490 0.520 0.495 0.510 541,000 0.5008 -2.94%
2021-02-23 0 0.510 0.500 0.510 0.500 0.550 424,000 216,470 0.5105 0.510 0.500 0.510 0.500 0.550 424,000 0.5105 -1.92%
2021-02-22 0 0.520 0.520 0.550 0.520 0.600 204,000 110,750 0.5429 0.520 0.520 0.550 0.520 0.600 204,000 0.5429 -5.45%
2021-02-19 0 0.550 0.500 0.560 0.520 0.550 191,000 101,420 0.5310 0.550 0.500 0.560 0.520 0.550 191,000 0.5310 5.77%
2021-02-18 0 0.520 0.510 0.520 0.510 0.580 201,000 107,930 0.5370 0.520 0.510 0.520 0.510 0.580 201,000 0.5370 4.00%
2021-02-17 0 0.500 0.500 0.510 0.480 0.500 816,000 400,775 0.4911 0.500 0.500 0.510 0.480 0.500 816,000 0.4911 4.17%
2021-02-16 0 0.480 0.475 0.490 0.475 0.500 947,000 456,540 0.4821 0.480 0.475 0.490 0.475 0.500 947,000 0.4821 0.00%
2021-02-11 0 0.480 0.455 0.490 0.455 0.480 3,000 1,390 0.4633 0.480 0.455 0.490 0.455 0.480 3,000 0.4633 3.23%
2021-02-10 0 0.465 0.465 0.485 0.460 0.490 97,000 46,405 0.4784 0.465 0.465 0.485 0.460 0.490 97,000 0.4784 1.09%
2021-02-09 0 0.460 0.455 0.470 0.455 0.470 207,000 94,800 0.4580 0.460 0.455 0.470 0.455 0.470 207,000 0.4580 -1.08%
2021-02-08 0 0.465 0.460 0.480 0.465 0.480 353,000 165,550 0.4690 0.465 0.460 0.480 0.465 0.480 353,000 0.4690 -3.12%
2021-02-05 0 0.480 0.470 0.510 0.480 0.500 117,000 57,270 0.4895 0.480 0.470 0.510 0.480 0.500 117,000 0.4895 0.00%
2021-02-04 0 0.480 0.470 0.500 - - 0 0 - 0.480 0.470 0.500 - - 0 - 0.00%
2021-02-03 0 0.480 0.480 0.495 0.470 0.490 155,000 74,890 0.4832 0.480 0.480 0.495 0.470 0.490 155,000 0.4832 0.00%
2021-02-02 0 0.480 0.475 0.500 0.470 0.500 197,000 95,655 0.4856 0.480 0.475 0.500 0.470 0.500 197,000 0.4856 -2.04%
2021-02-01 0 0.490 0.485 0.510 0.485 0.550 195,000 97,500 0.5000 0.490 0.485 0.510 0.485 0.550 195,000 0.5000 2.08%
2021-01-29 0 0.480 0.475 0.490 0.480 0.495 454,000 218,745 0.4818 0.480 0.475 0.490 0.480 0.495 454,000 0.4818 0.00%
2021-01-28 0 0.480 0.475 0.500 0.475 0.540 185,000 89,890 0.4859 0.480 0.475 0.500 0.475 0.540 185,000 0.4859 -5.88%
2021-01-27 0 0.510 0.485 0.510 0.485 0.510 342,000 170,455 0.4984 0.510 0.485 0.510 0.485 0.510 342,000 0.4984 5.15%
2021-01-26 0 0.485 0.485 0.520 0.485 0.530 235,000 121,020 0.5150 0.485 0.485 0.520 0.485 0.530 235,000 0.5150 -3.00%
2021-01-25 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - -1.96%
2021-01-22 0 0.510 0.490 0.510 0.475 0.520 757,000 370,860 0.4899 0.510 0.490 0.510 0.475 0.520 757,000 0.4899 0.00%
2021-01-21 0 0.510 0.485 0.510 0.470 0.510 688,000 333,210 0.4843 0.510 0.485 0.510 0.470 0.510 688,000 0.4843 5.15%
2021-01-20 0 0.485 0.485 0.495 0.480 0.530 719,000 351,975 0.4895 0.485 0.485 0.495 0.480 0.530 719,000 0.4895 -3.00%
2021-01-19 0 0.500 0.500 0.520 0.500 0.520 408,000 204,970 0.5024 0.500 0.500 0.520 0.500 0.520 408,000 0.5024 -3.85%
2021-01-18 0 0.520 0.500 0.530 0.500 0.520 678,000 347,110 0.5120 0.520 0.500 0.530 0.500 0.520 678,000 0.5120 0.00%
2021-01-15 0 0.520 0.485 0.540 - - 0 0 - 0.520 0.485 0.540 - - 0 - 0.00%
2021-01-14 0 0.520 0.485 0.520 0.475 0.540 299,000 146,620 0.4904 0.520 0.485 0.520 0.475 0.540 299,000 0.4904 8.33%
2021-01-13 0 0.480 0.480 0.560 0.480 0.570 401,000 213,930 0.5335 0.480 0.480 0.560 0.480 0.570 401,000 0.5335 -1.03%
2021-01-12 0 0.485 0.470 0.490 0.470 0.485 154,000 73,395 0.4766 0.485 0.470 0.490 0.470 0.485 154,000 0.4766 2.11%
2021-01-11 0 0.475 0.470 0.490 0.455 0.560 1,568,000 758,845 0.4840 0.475 0.470 0.490 0.455 0.560 1,568,000 0.4840 -8.65%
2021-01-08 0 0.520 0.500 0.530 0.500 0.550 411,000 215,140 0.5235 0.520 0.500 0.530 0.500 0.550 411,000 0.5235 0.00%
2021-01-07 0 0.520 0.520 0.540 0.470 0.560 910,000 446,430 0.4906 0.520 0.520 0.540 0.470 0.560 910,000 0.4906 6.12%
2021-01-06 0 0.490 0.480 0.490 0.470 0.495 762,000 365,325 0.4794 0.490 0.480 0.490 0.470 0.495 762,000 0.4794 5.38%
2021-01-05 0 0.465 0.465 0.470 0.450 0.480 1,366,000 632,190 0.4628 0.465 0.465 0.470 0.450 0.480 1,366,000 0.4628 -3.12%
2021-01-04 0 0.480 0.470 0.485 0.465 0.480 333,000 156,685 0.4705 0.480 0.470 0.485 0.465 0.480 333,000 0.4705 0.00%
2020-12-31 0 0.480 0.480 0.490 0.465 0.480 146,000 69,750 0.4777 0.480 0.480 0.490 0.465 0.480 146,000 0.4777 3.23%
2020-12-30 0 0.465 0.460 0.485 0.465 0.480 716,000 338,985 0.4734 0.465 0.460 0.485 0.465 0.480 716,000 0.4734 0.00%
2020-12-29 0 0.465 0.450 0.470 0.445 0.465 281,000 127,950 0.4553 0.465 0.450 0.470 0.445 0.465 281,000 0.4553 3.33%
2020-12-28 0 0.450 0.445 0.465 0.445 0.455 285,000 128,495 0.4509 0.450 0.445 0.465 0.445 0.455 285,000 0.4509 0.00%
2020-12-24 0 0.450 0.435 0.450 0.445 0.450 101,000 45,445 0.4500 0.450 0.435 0.450 0.445 0.450 101,000 0.4500 0.00%
2020-12-23 0 0.450 0.450 0.455 - - 0 0 - 0.450 0.450 0.455 - - 0 - 1.12%
2020-12-22 0 0.445 0.445 0.465 0.420 0.445 176,000 76,505 0.4347 0.445 0.445 0.465 0.420 0.445 176,000 0.4347 0.00%
2020-12-21 0 0.445 0.440 0.460 - - 0 0 - 0.445 0.440 0.460 - - 0 - 0.00%
2020-12-18 0 0.445 0.445 0.460 - - 0 0 - 0.445 0.445 0.460 - - 0 - 0.00%
2020-12-17 0 0.445 0.440 0.460 - - 0 0 - 0.445 0.440 0.460 - - 0 - 0.00%
2020-12-16 0 0.445 0.445 0.465 0.440 0.440 30,000 13,200 0.4400 0.445 0.445 0.465 0.440 0.440 30,000 0.4400 0.00%
2020-12-15 0 0.445 0.445 0.455 0.445 0.445 10,000 4,450 0.4450 0.445 0.445 0.455 0.445 0.445 10,000 0.4450 0.00%
2020-12-14 0 0.445 0.445 0.455 0.440 0.455 2,000 895 0.4475 0.445 0.445 0.455 0.440 0.455 2,000 0.4475 0.00%
2020-12-11 0 0.445 0.445 0.450 0.440 0.450 177,000 78,385 0.4429 0.445 0.445 0.450 0.440 0.450 177,000 0.4429 0.00%
2020-12-10 0 0.445 0.445 0.455 0.445 0.460 61,000 27,660 0.4534 0.445 0.445 0.455 0.445 0.460 61,000 0.4534 -1.11%
2020-12-09 0 0.450 0.445 0.465 0.450 0.470 156,000 70,320 0.4508 0.450 0.445 0.465 0.450 0.470 156,000 0.4508 -2.17%
2020-12-08 0 0.460 0.445 0.460 0.460 0.460 39,000 17,940 0.4600 0.460 0.445 0.460 0.460 0.460 39,000 0.4600 1.10%
2020-12-07 0 0.455 0.445 0.455 0.445 0.455 62,000 27,690 0.4466 0.455 0.445 0.455 0.445 0.455 62,000 0.4466 1.11%
2020-12-04 0 0.450 0.445 0.460 0.450 0.450 80,000 36,000 0.4500 0.450 0.445 0.460 0.450 0.450 80,000 0.4500 0.00%
2020-12-03 0 0.450 0.445 0.460 0.450 0.455 307,000 138,325 0.4506 0.450 0.445 0.460 0.450 0.455 307,000 0.4506 -4.26%
2020-12-02 0 0.470 0.455 0.470 0.455 0.470 82,000 38,210 0.4660 0.470 0.455 0.470 0.455 0.470 82,000 0.4660 1.08%
2020-12-01 0 0.465 0.460 0.470 0.455 0.550 112,000 53,640 0.4789 0.465 0.460 0.470 0.455 0.550 112,000 0.4789 3.33%
2020-11-30 0 0.450 0.450 0.470 0.450 0.465 122,000 56,250 0.4611 0.450 0.450 0.470 0.450 0.465 122,000 0.4611 0.00%
2020-11-27 0 0.450 0.455 0.460 0.450 0.460 164,000 74,210 0.4525 0.450 0.455 0.460 0.450 0.460 164,000 0.4525 -2.17%
2020-11-26 0 0.460 0.455 0.465 0.450 0.465 278,000 128,305 0.4615 0.460 0.455 0.465 0.450 0.465 278,000 0.4615 2.22%
2020-11-25 0 0.450 0.450 0.470 0.450 0.455 421,000 189,990 0.4513 0.450 0.450 0.470 0.450 0.455 421,000 0.4513 -1.10%
2020-11-24 0 0.455 0.455 0.470 0.455 0.490 1,168,000 539,400 0.4618 0.455 0.455 0.470 0.455 0.490 1,168,000 0.4618 -2.15%
2020-11-23 0 0.465 0.460 0.485 0.460 0.470 14,000 6,450 0.4607 0.465 0.460 0.485 0.460 0.470 14,000 0.4607 0.00%
2020-11-20 0 0.465 0.460 0.480 0.450 0.475 1,172,000 540,105 0.4608 0.465 0.460 0.480 0.450 0.475 1,172,000 0.4608 -5.10%
2020-11-19 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - -2.00%
2020-11-18 0 0.500 0.475 0.510 0.485 0.500 97,000 48,005 0.4949 0.500 0.475 0.510 0.485 0.500 97,000 0.4949 4.17%
2020-11-17 0 0.480 0.470 0.480 0.455 0.490 561,000 264,660 0.4718 0.480 0.470 0.480 0.455 0.490 561,000 0.4718 7.87%
2020-11-16 0 0.445 0.445 0.465 0.445 0.450 35,000 15,645 0.4470 0.445 0.445 0.465 0.445 0.450 35,000 0.4470 0.00%
2020-11-13 0 0.445 0.445 0.465 0.445 0.450 62,000 27,890 0.4498 0.445 0.445 0.465 0.445 0.450 62,000 0.4498 -1.11%
2020-11-12 0 0.450 0.445 0.470 0.450 0.455 488,000 220,135 0.4511 0.450 0.445 0.470 0.450 0.455 488,000 0.4511 -5.26%
2020-11-11 0 0.475 0.455 0.480 0.460 0.490 194,000 92,880 0.4788 0.475 0.455 0.480 0.460 0.490 194,000 0.4788 1.06%
2020-11-10 0 0.470 0.450 0.480 0.450 0.490 236,000 108,390 0.4593 0.470 0.450 0.480 0.450 0.490 236,000 0.4593 -5.05%
2020-11-09 0 0.495 0.470 0.495 0.470 0.495 33,000 16,260 0.4927 0.495 0.470 0.495 0.470 0.495 33,000 0.4927 5.32%
2020-11-06 0 0.470 0.470 0.500 0.465 0.465 20,000 9,300 0.4650 0.470 0.470 0.500 0.465 0.465 20,000 0.4650 -1.05%
2020-11-05 0 0.475 0.475 0.485 0.460 0.475 110,000 51,430 0.4675 0.475 0.475 0.485 0.460 0.475 110,000 0.4675 4.40%
2020-11-04 0 0.455 0.450 0.455 0.445 0.460 124,000 56,450 0.4552 0.455 0.450 0.455 0.445 0.460 124,000 0.4552 -1.09%
2020-11-03 0 0.460 0.460 0.465 0.450 0.485 778,000 362,810 0.4663 0.460 0.460 0.465 0.450 0.485 778,000 0.4663 1.10%
2020-11-02 0 0.455 0.455 0.460 0.445 0.460 505,000 228,140 0.4518 0.455 0.455 0.460 0.445 0.460 505,000 0.4518 0.00%
2020-10-30 0 0.455 0.455 0.460 0.450 0.490 342,000 159,910 0.4676 0.455 0.455 0.460 0.450 0.490 342,000 0.4676 -1.09%
2020-10-29 0 0.460 0.450 0.490 0.460 0.490 157,000 72,870 0.4641 0.460 0.450 0.490 0.460 0.490 157,000 0.4641 4.55%
2020-10-28 0 0.440 0.435 0.455 0.440 0.465 754,000 341,275 0.4526 0.440 0.435 0.455 0.440 0.465 754,000 0.4526 -8.33%
2020-10-27 0 0.480 0.465 0.480 0.470 0.490 393,000 187,810 0.4779 0.480 0.465 0.480 0.470 0.490 393,000 0.4779 -2.04%
2020-10-23 0 0.490 0.490 0.495 0.465 0.500 157,000 75,680 0.4820 0.490 0.490 0.495 0.465 0.500 157,000 0.4820 4.26%
2020-10-22 0 0.470 0.475 0.490 0.470 0.480 975,000 465,295 0.4772 0.470 0.475 0.490 0.470 0.480 975,000 0.4772 -1.05%
2020-10-21 0 0.475 0.470 0.510 0.475 0.520 341,000 165,145 0.4843 0.475 0.470 0.510 0.475 0.520 341,000 0.4843 -8.65%
2020-10-20 0 0.520 0.485 0.520 0.470 0.550 135,000 66,710 0.4941 0.520 0.485 0.520 0.470 0.550 135,000 0.4941 6.12%
2020-10-19 0 0.490 0.490 0.510 0.475 0.500 270,000 130,540 0.4835 0.490 0.490 0.510 0.475 0.500 270,000 0.4835 -2.00%
2020-10-16 0 0.500 0.485 0.540 - - 0 0 - 0.500 0.485 0.540 - - 0 - 0.00%
2020-10-15 0 0.500 0.500 0.550 0.500 0.550 408,000 208,410 0.5108 0.500 0.500 0.550 0.500 0.550 408,000 0.5108 -5.66%
2020-10-14 0 0.530 0.520 0.530 0.530 0.590 263,000 142,620 0.5423 0.530 0.520 0.530 0.530 0.590 263,000 0.5423 0.00%
2020-10-12 0 0.530 0.530 0.560 0.530 0.580 243,000 133,780 0.5505 0.530 0.530 0.560 0.530 0.580 243,000 0.5505 -14.52%
2020-10-09 0 0.620 0.550 0.630 0.530 0.630 68,000 38,080 0.5600 0.620 0.550 0.630 0.530 0.630 68,000 0.5600 10.71%
2020-10-08 0 0.560 0.550 0.580 0.540 0.600 1,306,000 729,490 0.5586 0.560 0.550 0.580 0.540 0.600 1,306,000 0.5586 -9.68%
2020-10-07 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2020-10-06 0 0.620 0.610 0.620 0.600 0.650 659,000 404,970 0.6145 0.620 0.610 0.620 0.600 0.650 659,000 0.6145 -7.46%
2020-10-05 0 0.670 0.670 0.700 0.650 0.680 121,000 78,800 0.6512 0.670 0.670 0.700 0.650 0.680 121,000 0.6512 -4.29%
2020-09-30 0 0.700 0.640 0.700 0.680 0.700 52,000 36,190 0.6960 0.700 0.640 0.700 0.680 0.700 52,000 0.6960 -7.89%
2020-09-29 0 0.760 0.720 0.770 - - 0 0 - 0.760 0.720 0.770 - - 0 - -1.30%
2020-09-28 0 0.770 0.700 0.770 0.700 0.770 34,000 24,570 0.7226 0.770 0.700 0.770 0.700 0.770 34,000 0.7226 10.00%
2020-09-25 0 0.700 0.690 0.730 0.690 0.710 195,000 136,070 0.6978 0.700 0.690 0.730 0.690 0.710 195,000 0.6978 -4.11%
2020-09-24 0 0.730 0.700 0.730 0.720 0.730 17,000 12,310 0.7241 0.730 0.700 0.730 0.720 0.730 17,000 0.7241 4.29%
2020-09-23 0 0.700 0.700 0.750 0.680 0.720 79,000 54,380 0.6884 0.700 0.700 0.750 0.680 0.720 79,000 0.6884 -7.89%
2020-09-22 0 0.760 0.730 0.770 0.720 0.760 103,000 75,510 0.7331 0.760 0.730 0.770 0.720 0.760 103,000 0.7331 0.00%
2020-09-21 0 0.760 0.750 0.760 0.700 0.800 480,000 347,690 0.7244 0.760 0.750 0.760 0.700 0.800 480,000 0.7244 -7.32%
2020-09-18 0 0.820 0.750 0.820 0.840 0.840 10,000 8,400 0.8400 0.820 0.750 0.820 0.840 0.840 10,000 0.8400 5.13%
2020-09-17 0 0.780 0.750 0.800 0.750 0.790 99,000 74,840 0.7560 0.780 0.750 0.800 0.750 0.790 99,000 0.7560 -4.88%
2020-09-16 0 0.820 0.760 0.820 0.750 0.820 94,000 72,040 0.7664 0.820 0.760 0.820 0.750 0.820 94,000 0.7664 10.81%
2020-09-15 0 0.740 0.740 0.750 0.730 0.740 194,000 141,910 0.7315 0.740 0.740 0.750 0.730 0.740 194,000 0.7315 7.25%
2020-09-14 0 0.690 0.690 0.850 0.650 0.650 20,000 13,000 0.6500 0.690 0.690 0.850 0.650 0.650 20,000 0.6500 -1.43%
2020-09-11 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2020-09-10 0 0.700 0.700 0.720 0.680 0.680 70,000 47,600 0.6800 0.700 0.700 0.720 0.680 0.680 70,000 0.6800 0.00%
2020-09-09 0 0.700 0.700 0.740 0.640 0.640 58,000 37,120 0.6400 0.700 0.700 0.740 0.640 0.640 58,000 0.6400 1.45%
2020-09-08 0 0.690 0.690 0.700 0.690 0.750 83,000 58,940 0.7101 0.690 0.690 0.700 0.690 0.750 83,000 0.7101 -11.54%
2020-09-07 0 0.780 0.740 0.840 0.820 0.840 10,000 8,320 0.8320 0.780 0.740 0.840 0.820 0.840 10,000 0.8320 0.00%
2020-09-04 0 0.780 0.750 0.780 0.700 0.780 60,000 43,010 0.7168 0.780 0.750 0.780 0.700 0.780 60,000 0.7168 6.85%
2020-09-03 0 0.730 0.710 0.750 0.720 0.730 19,000 13,830 0.7279 0.730 0.710 0.750 0.720 0.730 19,000 0.7279 -6.41%
2020-09-02 0 0.780 0.740 0.780 0.710 0.870 16,000 12,510 0.7819 0.780 0.740 0.780 0.710 0.870 16,000 0.7819 0.00%
2020-09-01 0 0.780 0.780 0.840 0.730 0.910 124,000 97,950 0.7899 0.780 0.780 0.840 0.730 0.910 124,000 0.7899 0.00%
2020-08-31 0 0.780 0.740 0.800 0.750 0.830 163,000 128,930 0.7910 0.780 0.740 0.800 0.750 0.830 163,000 0.7910 -3.70%
2020-08-28 0 0.810 0.810 0.830 0.780 0.840 212,000 168,590 0.7952 0.810 0.810 0.830 0.780 0.840 212,000 0.7952 -3.57%
2020-08-27 0 0.840 0.830 0.840 0.810 0.850 137,000 114,570 0.8363 0.840 0.830 0.840 0.810 0.850 137,000 0.8363 0.00%
2020-08-26 0 0.840 0.840 0.850 0.820 0.890 207,000 174,370 0.8424 0.840 0.840 0.850 0.820 0.890 207,000 0.8424 -3.45%
2020-08-25 0 0.870 0.850 0.890 0.750 0.900 301,000 255,990 0.8505 0.870 0.850 0.890 0.750 0.900 301,000 0.8505 -3.33%
2020-08-24 0 0.900 0.880 0.900 0.720 1.020 3,752,000 3,396,760 0.9053 0.900 0.880 0.900 0.720 1.020 3,752,000 0.9053 25.00%
2020-08-21 0 0.720 0.690 0.720 0.630 0.740 1,518,000 1,041,590 0.6862 0.720 0.690 0.720 0.630 0.740 1,518,000 0.6862 14.29%
2020-08-20 0 0.630 0.630 0.640 0.560 0.630 1,400,000 868,480 0.6203 0.630 0.630 0.640 0.560 0.630 1,400,000 0.6203 10.53%
2020-08-19 0 0.570 0.570 0.620 0.560 0.630 44,000 27,220 0.6186 0.570 0.570 0.620 0.560 0.630 44,000 0.6186 1.79%
2020-08-18 0 0.560 0.560 0.570 0.530 0.560 1,034,000 570,480 0.5517 0.560 0.560 0.570 0.530 0.560 1,034,000 0.5517 0.00%
2020-08-17 0 0.560 0.500 0.560 0.550 0.570 46,000 25,960 0.5643 0.560 0.500 0.560 0.550 0.570 46,000 0.5643 15.46%
2020-08-14 0 0.485 0.485 0.495 0.480 0.490 1,117,000 540,005 0.4834 0.485 0.485 0.495 0.480 0.490 1,117,000 0.4834 1.04%
2020-08-13 0 0.480 0.475 0.480 0.475 0.485 832,000 399,410 0.4801 0.480 0.475 0.480 0.475 0.485 832,000 0.4801 -2.04%
2020-08-12 0 0.490 0.485 0.495 0.470 0.495 1,104,000 532,460 0.4823 0.490 0.485 0.495 0.470 0.495 1,104,000 0.4823 1.03%
2020-08-11 0 0.485 0.485 0.495 0.470 0.490 791,000 381,235 0.4820 0.485 0.485 0.495 0.470 0.490 791,000 0.4820 1.04%
2020-08-10 0 0.480 0.480 0.485 0.470 0.490 355,000 172,135 0.4849 0.480 0.480 0.485 0.470 0.490 355,000 0.4849 2.13%
2020-08-07 0 0.470 0.470 0.480 0.465 0.475 980,000 458,755 0.4681 0.470 0.470 0.480 0.465 0.475 980,000 0.4681 1.08%
2020-08-06 0 0.465 0.450 0.470 0.465 0.475 186,000 87,390 0.4698 0.465 0.450 0.470 0.465 0.475 186,000 0.4698 0.00%
2020-08-05 0 0.465 0.465 0.475 - - 0 0 - 0.465 0.465 0.475 - - 0 - 2.20%
2020-08-04 0 0.455 0.455 0.470 0.455 0.455 12,000 5,460 0.4550 0.455 0.455 0.470 0.455 0.455 12,000 0.4550 0.00%
2020-08-03 0 0.455 0.450 0.455 0.455 0.455 5,000 2,275 0.4550 0.455 0.450 0.455 0.455 0.455 5,000 0.4550 -1.09%
2020-07-31 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2020-07-30 0 0.460 0.460 0.480 0.455 0.470 322,000 148,050 0.4598 0.460 0.460 0.480 0.455 0.470 322,000 0.4598 -1.08%
2020-07-29 0 0.465 0.465 0.470 0.465 0.465 104,000 48,360 0.4650 0.465 0.465 0.470 0.465 0.465 104,000 0.4650 0.00%
2020-07-28 0 0.465 0.465 0.470 0.460 0.465 125,000 58,015 0.4641 0.465 0.465 0.470 0.460 0.465 125,000 0.4641 1.09%
2020-07-27 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2020-07-24 0 0.460 0.460 0.470 0.455 0.475 439,000 201,610 0.4592 0.460 0.460 0.470 0.455 0.475 439,000 0.4592 -1.08%
2020-07-23 0 0.465 0.465 0.490 0.465 0.475 161,000 74,875 0.4651 0.465 0.465 0.490 0.465 0.475 161,000 0.4651 -3.12%
2020-07-22 0 0.480 0.465 0.480 0.465 0.480 70,000 32,850 0.4693 0.480 0.465 0.480 0.465 0.480 70,000 0.4693 0.00%
2020-07-21 0 0.480 0.475 0.480 0.450 0.490 1,263,000 597,535 0.4731 0.480 0.475 0.480 0.450 0.490 1,263,000 0.4731 -1.03%
2020-07-20 0 0.485 0.485 0.530 0.465 0.485 228,000 108,015 0.4738 0.485 0.485 0.530 0.465 0.485 228,000 0.4738 -3.00%
2020-07-17 0 0.500 0.500 0.530 0.480 0.490 192,000 92,175 0.4801 0.500 0.500 0.530 0.480 0.490 192,000 0.4801 1.01%
2020-07-16 0 0.495 0.495 0.510 0.485 0.500 282,000 140,395 0.4979 0.495 0.495 0.510 0.485 0.500 282,000 0.4979 1.02%
2020-07-15 0 0.490 0.480 0.500 0.490 0.500 166,000 82,360 0.4961 0.490 0.480 0.500 0.490 0.500 166,000 0.4961 -2.00%
2020-07-14 0 0.500 0.500 0.520 0.500 0.500 22,000 11,000 0.5000 0.500 0.500 0.520 0.500 0.500 22,000 0.5000 -10.71%
2020-07-13 0 0.560 0.500 0.580 0.490 0.580 165,000 83,240 0.5045 0.560 0.500 0.580 0.490 0.580 165,000 0.5045 13.13%
2020-07-10 0 0.495 0.495 0.520 0.490 0.500 351,000 174,345 0.4967 0.495 0.495 0.520 0.490 0.500 351,000 0.4967 -2.94%
2020-07-09 0 0.510 0.495 0.520 0.500 0.520 2,125,000 1,067,140 0.5022 0.510 0.495 0.520 0.500 0.520 2,125,000 0.5022 4.08%
2020-07-08 0 0.490 0.485 0.500 0.485 0.520 119,000 59,880 0.5032 0.490 0.485 0.500 0.485 0.520 119,000 0.5032 -1.01%
2020-07-07 0 0.495 0.495 0.520 0.495 0.530 65,000 33,720 0.5188 0.495 0.495 0.520 0.495 0.530 65,000 0.5188 -2.94%
2020-07-06 0 0.510 0.510 0.520 0.475 0.550 476,000 243,075 0.5107 0.510 0.510 0.520 0.475 0.550 476,000 0.5107 2.00%
2020-07-03 0 0.500 0.475 0.500 0.470 0.500 101,000 50,410 0.4991 0.500 0.475 0.500 0.470 0.500 101,000 0.4991 1.01%
2020-07-02 0 0.495 0.490 0.495 0.495 0.495 73,000 36,135 0.4950 0.495 0.490 0.495 0.495 0.495 73,000 0.4950 -2.94%
2020-06-30 0 0.510 0.465 0.510 0.510 0.530 50,000 26,100 0.5220 0.510 0.465 0.510 0.510 0.530 50,000 0.5220 10.87%
2020-06-29 0 0.460 0.460 0.490 0.450 0.490 586,000 269,130 0.4593 0.460 0.460 0.490 0.450 0.490 586,000 0.4593 -13.21%
2020-06-26 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - -1.85%
2020-06-24 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - -1.82%
2020-06-23 0 0.550 0.470 0.550 0.510 0.580 72,000 39,410 0.5474 0.550 0.470 0.550 0.510 0.580 72,000 0.5474 18.28%
2020-06-22 0 0.465 0.465 0.580 0.465 0.465 12,000 5,580 0.4650 0.465 0.465 0.580 0.465 0.465 12,000 0.4650 -1.06%
2020-06-19 0 0.470 0.470 0.570 0.460 0.470 78,000 36,255 0.4648 0.470 0.470 0.570 0.460 0.470 78,000 0.4648 1.08%
2020-06-18 0 0.465 0.465 0.580 0.465 0.465 55,000 25,575 0.4650 0.465 0.465 0.580 0.465 0.465 55,000 0.4650 -1.06%
2020-06-17 0 0.470 0.465 0.540 0.465 0.470 19,000 8,915 0.4692 0.470 0.465 0.540 0.465 0.470 19,000 0.4692 0.00%
2020-06-16 0 0.470 0.465 0.470 0.465 0.500 20,000 9,410 0.4705 0.470 0.465 0.470 0.465 0.500 20,000 0.4705 -2.08%
2020-06-15 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2020-06-12 0 0.480 0.460 0.590 - - 0 0 - 0.480 0.460 0.590 - - 0 - 0.00%
2020-06-11 0 0.480 0.480 0.500 0.480 0.500 65,000 31,885 0.4905 0.480 0.480 0.500 0.480 0.500 65,000 0.4905 0.00%
2020-06-10 0 0.480 0.480 0.500 0.475 0.485 21,000 10,110 0.4814 0.480 0.480 0.500 0.475 0.485 21,000 0.4814 1.05%
2020-06-09 0 0.475 0.475 0.550 0.475 0.475 12,000 5,700 0.4750 0.475 0.475 0.550 0.475 0.475 12,000 0.4750 0.00%
2020-06-08 0 0.475 0.475 0.530 0.475 0.480 14,000 6,700 0.4786 0.475 0.475 0.530 0.475 0.480 14,000 0.4786 -1.04%
2020-06-05 0 0.480 0.470 0.480 0.480 0.480 8,000 3,840 0.4800 0.480 0.470 0.480 0.480 0.480 8,000 0.4800 0.00%
2020-06-04 0 0.480 0.480 0.500 0.470 0.480 62,000 29,615 0.4777 0.480 0.480 0.500 0.470 0.480 62,000 0.4777 -1.03%
2020-06-03 0 0.485 0.485 0.510 0.470 0.485 3,000 1,435 0.4783 0.485 0.485 0.510 0.470 0.485 3,000 0.4783 -3.00%
2020-06-02 0 0.500 0.475 0.500 0.470 0.500 7,000 3,370 0.4814 0.500 0.475 0.500 0.470 0.500 7,000 0.4814 2.04%
2020-06-01 0 0.490 0.480 0.495 0.470 0.550 128,000 60,770 0.4748 0.490 0.480 0.495 0.470 0.550 128,000 0.4748 0.00%
2020-05-29 0 0.490 0.470 0.490 0.470 0.500 23,000 10,945 0.4759 0.490 0.470 0.490 0.470 0.500 23,000 0.4759 -1.01%
2020-05-28 0 0.495 0.475 0.495 0.470 0.495 62,000 29,545 0.4765 0.495 0.475 0.495 0.470 0.495 62,000 0.4765 0.00%
2020-05-27 0 0.495 0.490 0.510 0.485 0.510 112,000 54,815 0.4894 0.495 0.490 0.510 0.485 0.510 112,000 0.4894 -2.94%
2020-05-26 0 0.510 0.490 0.540 0.485 0.520 125,000 62,320 0.4986 0.510 0.490 0.540 0.485 0.520 125,000 0.4986 2.00%
2020-05-25 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2020-05-22 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - -1.96%
2020-05-21 0 0.510 0.510 0.530 0.500 0.540 47,000 24,550 0.5223 0.510 0.510 0.530 0.500 0.540 47,000 0.5223 -1.92%
2020-05-20 0 0.520 0.520 0.530 0.520 0.540 547,000 288,470 0.5274 0.520 0.520 0.530 0.520 0.540 547,000 0.5274 0.00%
2020-05-19 0 0.520 0.510 0.520 0.520 0.540 79,000 41,960 0.5311 0.520 0.510 0.520 0.520 0.540 79,000 0.5311 -1.89%
2020-05-18 0 0.530 0.530 0.560 0.495 0.550 235,000 126,005 0.5362 0.530 0.530 0.560 0.495 0.550 235,000 0.5362 3.92%
2020-05-15 0 0.510 0.470 0.550 - - 0 0 - 0.510 0.470 0.550 - - 0 - 0.00%
2020-05-14 0 0.510 0.490 0.510 0.490 0.510 52,000 25,945 0.4989 0.510 0.490 0.510 0.490 0.510 52,000 0.4989 -8.93%
2020-05-13 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2020-05-12 0 0.560 0.560 0.570 0.540 0.570 62,000 34,860 0.5623 0.560 0.560 0.570 0.540 0.570 62,000 0.5623 1.82%
2020-05-11 0 0.550 0.550 0.580 0.550 0.580 24,000 13,260 0.5525 0.550 0.550 0.580 0.550 0.580 24,000 0.5525 0.00%
2020-05-08 0 0.550 0.540 0.550 0.540 0.590 402,000 226,330 0.5630 0.550 0.540 0.550 0.540 0.590 402,000 0.5630 11.11%
2020-05-07 0 0.495 0.490 0.540 0.495 0.495 22,000 10,960 0.4982 0.495 0.490 0.540 0.495 0.495 22,000 0.4982 -8.33%
2020-05-06 0 0.540 0.500 0.540 0.520 0.540 53,000 28,030 0.5289 0.540 0.500 0.540 0.520 0.540 53,000 0.5289 5.88%
2020-05-05 0 0.510 0.510 0.530 0.500 0.510 63,000 31,540 0.5006 0.510 0.510 0.530 0.500 0.510 63,000 0.5006 -5.56%
2020-05-04 0 0.540 0.510 0.550 0.530 0.540 161,000 86,100 0.5348 0.540 0.510 0.550 0.530 0.540 161,000 0.5348 -5.26%
2020-04-29 0 0.570 0.530 0.570 0.530 0.590 98,000 53,310 0.5440 0.570 0.530 0.570 0.530 0.590 98,000 0.5440 14.00%
2020-04-28 0 0.500 0.500 0.530 0.500 0.530 284,000 144,930 0.5103 0.500 0.500 0.530 0.500 0.530 284,000 0.5103 0.00%
2020-04-27 0 0.500 0.475 0.500 0.445 0.500 2,126,000 984,600 0.4631 0.500 0.475 0.500 0.445 0.500 2,126,000 0.4631 14.94%
2020-04-24 0 0.435 0.435 0.455 0.435 0.435 2,000 870 0.4350 0.435 0.435 0.455 0.435 0.435 2,000 0.4350 0.00%
2020-04-23 0 0.435 0.430 0.435 0.435 0.460 1,038,000 462,810 0.4459 0.435 0.430 0.435 0.435 0.460 1,038,000 0.4459 -7.45%
2020-04-22 0 0.470 0.455 0.470 0.455 0.480 711,000 336,490 0.4733 0.470 0.455 0.470 0.455 0.480 711,000 0.4733 -2.08%
2020-04-21 0 0.480 0.440 0.480 0.450 0.510 1,387,000 660,155 0.4760 0.480 0.440 0.480 0.450 0.510 1,387,000 0.4760 0.00%
2020-04-20 0 0.480 0.460 0.480 0.460 0.480 71,000 32,680 0.4603 0.480 0.460 0.480 0.460 0.480 71,000 0.4603 0.00%
2020-04-17 0 0.480 0.460 0.480 0.460 0.490 895,000 428,690 0.4790 0.480 0.460 0.480 0.460 0.490 895,000 0.4790 -2.04%
2020-04-16 0 0.490 0.460 0.490 0.485 0.490 111,000 54,340 0.4895 0.490 0.460 0.490 0.485 0.490 111,000 0.4895 1.03%
2020-04-15 0 0.485 0.470 0.490 0.475 0.550 748,000 380,550 0.5088 0.485 0.470 0.490 0.475 0.550 748,000 0.5088 2.11%
2020-04-14 0 0.475 0.470 0.490 0.475 0.490 990,000 481,000 0.4859 0.475 0.470 0.490 0.475 0.490 990,000 0.4859 -4.04%
2020-04-09 0 0.495 0.460 0.540 - - 0 0 - 0.495 0.460 0.540 - - 0 - 0.00%
2020-04-08 0 0.495 0.465 0.580 - - 0 0 - 0.495 0.465 0.580 - - 0 - 0.00%
2020-04-07 0 0.495 0.495 0.550 0.465 0.480 114,000 54,680 0.4796 0.495 0.495 0.550 0.465 0.480 114,000 0.4796 0.00%
2020-04-06 0 0.495 0.495 0.550 0.470 0.500 252,000 124,855 0.4955 0.495 0.495 0.550 0.470 0.500 252,000 0.4955 4.21%
2020-04-03 0 0.475 0.475 0.520 0.460 0.475 13,000 6,030 0.4638 0.475 0.475 0.520 0.460 0.475 13,000 0.4638 -12.04%
2020-04-02 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - -3.57%
2020-04-01 0 0.560 0.455 0.560 - - 0 0 - 0.560 0.455 0.560 - - 0 - 0.00%
2020-03-31 0 0.560 0.470 0.560 0.560 0.560 12,000 6,720 0.5600 0.560 0.470 0.560 0.560 0.560 12,000 0.5600 0.00%
2020-03-30 0 0.560 0.530 0.560 0.560 0.560 5,000 2,760 0.5520 0.560 0.530 0.560 0.560 0.560 5,000 0.5520 7.69%
2020-03-27 0 0.520 0.470 0.520 0.510 0.520 61,000 31,620 0.5184 0.520 0.470 0.520 0.510 0.520 61,000 0.5184 10.64%
2020-03-26 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2020-03-25 0 0.470 0.470 0.500 0.460 0.485 867,000 401,720 0.4633 0.470 0.470 0.500 0.460 0.485 867,000 0.4633 -2.08%
2020-03-24 0 0.480 0.475 0.480 0.470 0.500 482,000 230,435 0.4781 0.480 0.475 0.480 0.470 0.500 482,000 0.4781 -5.88%
2020-03-23 0 0.510 0.490 0.510 0.455 0.510 82,000 39,520 0.4820 0.510 0.490 0.510 0.455 0.510 82,000 0.4820 -1.92%
2020-03-20 0 0.520 0.500 0.520 0.500 0.550 191,000 97,140 0.5086 0.520 0.500 0.520 0.500 0.550 191,000 0.5086 0.00%
2020-03-19 0 0.520 0.495 0.520 0.500 0.520 73,000 37,400 0.5123 0.520 0.495 0.520 0.500 0.520 73,000 0.5123 -5.45%
2020-03-18 0 0.550 0.510 0.590 0.550 0.600 227,000 130,080 0.5730 0.550 0.510 0.590 0.550 0.600 227,000 0.5730 -11.29%
2020-03-17 0 0.620 0.570 0.620 0.580 0.620 311,000 190,820 0.6136 0.620 0.570 0.620 0.580 0.620 311,000 0.6136 6.90%
2020-03-16 0 0.580 0.560 0.580 0.580 0.580 82,000 47,600 0.5805 0.580 0.560 0.580 0.580 0.580 82,000 0.5805 -6.45%
2020-03-13 0 0.620 0.580 0.620 0.580 0.620 174,000 104,220 0.5990 0.620 0.580 0.620 0.580 0.620 174,000 0.5990 0.00%
2020-03-12 0 0.620 0.620 0.680 0.620 0.620 306,000 189,800 0.6203 0.620 0.620 0.680 0.620 0.620 306,000 0.6203 -4.62%
2020-03-11 0 0.650 0.640 0.680 0.630 0.650 152,000 98,380 0.6472 0.650 0.640 0.680 0.630 0.650 152,000 0.6472 -2.99%
2020-03-10 0 0.670 0.630 0.680 0.640 0.670 82,000 53,640 0.6541 0.670 0.630 0.680 0.640 0.670 82,000 0.6541 3.08%
2020-03-09 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -1.52%
2020-03-06 0 0.660 0.660 0.690 0.650 0.690 108,000 72,550 0.6718 0.660 0.660 0.690 0.650 0.690 108,000 0.6718 -4.35%
2020-03-05 0 0.690 0.690 0.700 0.690 0.720 497,000 348,700 0.7016 0.690 0.690 0.700 0.690 0.720 497,000 0.7016 -2.82%
2020-03-04 0 0.710 0.690 0.710 0.700 0.710 12,000 8,470 0.7058 0.710 0.690 0.710 0.700 0.710 12,000 0.7058 0.00%
2020-03-03 0 0.710 0.670 0.700 0.680 0.710 5,000 3,470 0.6940 0.710 0.670 0.700 0.680 0.710 5,000 0.6940 4.41%
2020-03-02 0 0.680 0.670 0.700 0.680 0.700 125,000 85,100 0.6808 0.680 0.670 0.700 0.680 0.700 125,000 0.6808 -2.86%
2020-02-28 0 0.700 0.660 0.700 0.660 0.700 7,000 4,700 0.6714 0.700 0.660 0.700 0.660 0.700 7,000 0.6714 -1.41%
2020-02-27 0 0.710 0.680 0.710 0.710 0.710 201,000 142,710 0.7100 0.710 0.680 0.710 0.710 0.710 201,000 0.7100 4.41%
2020-02-26 0 0.680 0.680 0.700 0.680 0.680 92,000 62,470 0.6790 0.680 0.680 0.700 0.680 0.680 92,000 0.6790 1.49%
2020-02-25 0 0.670 0.670 0.680 0.650 0.720 418,000 296,050 0.7083 0.670 0.670 0.680 0.650 0.720 418,000 0.7083 -5.63%
2020-02-24 0 0.710 0.680 0.710 0.710 0.710 308,000 218,600 0.7097 0.710 0.680 0.710 0.710 0.710 308,000 0.7097 0.00%
2020-02-21 0 0.710 0.660 0.820 0.710 0.710 10,000 7,100 0.7100 0.710 0.660 0.820 0.710 0.710 10,000 0.7100 0.00%
2020-02-20 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2020-02-19 0 0.710 0.680 0.710 0.650 0.710 10,000 6,980 0.6980 0.710 0.680 0.710 0.650 0.710 10,000 0.6980 4.41%
2020-02-18 0 0.680 0.670 0.700 0.680 0.700 46,000 31,920 0.6939 0.680 0.670 0.700 0.680 0.700 46,000 0.6939 -5.56%
2020-02-17 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - -2.70%
2020-02-14 0 0.740 0.740 0.840 0.700 0.700 100,000 70,000 0.7000 0.740 0.740 0.840 0.700 0.700 100,000 0.7000 5.71%
2020-02-13 0 0.700 0.680 0.720 0.700 0.740 201,000 140,740 0.7002 0.700 0.680 0.720 0.700 0.740 201,000 0.7002 1.45%
2020-02-12 0 0.690 0.670 0.700 0.690 0.700 220,000 153,900 0.6995 0.690 0.670 0.700 0.690 0.700 220,000 0.6995 -1.43%
2020-02-11 0 0.700 0.690 0.700 0.680 0.700 143,000 99,710 0.6973 0.700 0.690 0.700 0.680 0.700 143,000 0.6973 2.94%
2020-02-10 0 0.680 0.680 0.820 0.650 0.680 16,000 10,700 0.6688 0.680 0.680 0.820 0.650 0.680 16,000 0.6688 -9.33%
2020-02-07 0 0.750 0.750 0.820 - - 0 0 - 0.750 0.750 0.820 - - 0 - 0.00%
2020-02-06 0 0.750 0.660 0.770 0.700 0.750 21,000 14,750 0.7024 0.750 0.660 0.770 0.700 0.750 21,000 0.7024 7.14%
2020-02-05 0 0.700 0.630 0.700 0.690 0.700 683,000 477,630 0.6993 0.700 0.630 0.700 0.690 0.700 683,000 0.6993 1.45%
2020-02-04 0 0.690 0.660 0.700 0.660 0.690 23,000 15,240 0.6626 0.690 0.660 0.700 0.660 0.690 23,000 0.6626 2.99%
2020-02-03 0 0.670 0.670 0.860 0.640 0.680 54,000 35,640 0.6600 0.670 0.670 0.860 0.640 0.680 54,000 0.6600 -4.29%
2020-01-31 0 0.700 0.650 0.700 0.630 0.700 150,000 101,500 0.6767 0.700 0.650 0.700 0.630 0.700 150,000 0.6767 1.45%
2020-01-30 0 0.690 0.650 0.700 0.690 0.700 168,000 116,800 0.6952 0.690 0.650 0.700 0.690 0.700 168,000 0.6952 -2.82%
2020-01-29 0 0.710 0.700 0.720 0.710 0.760 226,000 163,050 0.7215 0.710 0.700 0.720 0.710 0.760 226,000 0.7215 -7.79%
2020-01-24 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 0.00%
2020-01-23 0 0.770 0.760 0.800 0.760 0.780 202,000 156,040 0.7725 0.770 0.760 0.800 0.760 0.780 202,000 0.7725 -1.28%
2020-01-22 0 0.780 0.770 0.780 0.780 0.780 400,000 312,000 0.7800 0.780 0.770 0.780 0.780 0.780 400,000 0.7800 -3.70%
2020-01-21 0 0.810 0.800 0.840 - - 0 0 - 0.810 0.800 0.840 - - 0 - 0.00%
2020-01-20 0 0.810 0.820 0.850 0.810 0.810 16,000 12,960 0.8100 0.810 0.820 0.850 0.810 0.810 16,000 0.8100 -2.41%
2020-01-17 0 0.830 0.830 0.840 0.790 0.860 41,000 33,720 0.8224 0.830 0.830 0.840 0.790 0.860 41,000 0.8224 1.22%
2020-01-16 0 0.820 0.810 0.860 - - 1,000 820 0.8200 0.820 0.810 0.860 - - 1,000 0.8200 0.00%
2020-01-15 0 0.820 0.810 0.860 0.800 0.820 66,000 54,100 0.8197 0.820 0.810 0.860 0.800 0.820 66,000 0.8197 0.00%
2020-01-14 0 0.820 0.820 0.850 0.810 0.820 70,000 56,780 0.8111 0.820 0.820 0.850 0.810 0.820 70,000 0.8111 -1.20%
2020-01-13 0 0.830 0.830 0.860 0.820 0.860 52,000 43,980 0.8458 0.830 0.830 0.860 0.820 0.860 52,000 0.8458 3.75%
2020-01-10 0 0.800 0.770 0.800 0.780 0.810 272,000 215,160 0.7910 0.800 0.770 0.800 0.780 0.810 272,000 0.7910 -3.61%
2020-01-09 0 0.830 0.820 0.850 0.820 0.830 33,000 27,160 0.8230 0.830 0.820 0.850 0.820 0.830 33,000 0.8230 1.22%
2020-01-08 0 0.820 0.810 0.820 0.790 0.820 30,000 24,080 0.8027 0.820 0.810 0.820 0.790 0.820 30,000 0.8027 0.00%
2020-01-07 0 0.820 0.810 0.820 0.790 0.820 42,000 33,860 0.8062 0.820 0.810 0.820 0.790 0.820 42,000 0.8062 -1.20%
2020-01-06 0 0.830 0.810 0.860 - - 0 0 - 0.830 0.810 0.860 - - 0 - 0.00%
2020-01-03 0 0.830 0.820 0.870 0.830 0.830 6,000 4,980 0.8300 0.830 0.820 0.870 0.830 0.830 6,000 0.8300 0.00%
2020-01-02 0 0.830 0.830 0.850 - - 0 0 - 0.830 0.830 0.850 - - 0 - 3.75%
2019-12-31 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 0.00%
2019-12-30 0 0.800 0.800 0.860 0.780 0.820 239,000 191,620 0.8018 0.800 0.800 0.860 0.780 0.820 239,000 0.8018 -2.44%
2019-12-27 0 0.820 0.810 0.830 0.750 0.820 743,000 587,750 0.7910 0.820 0.810 0.830 0.750 0.820 743,000 0.7910 -2.38%
2019-12-24 0 0.840 0.800 0.880 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2019-12-23 0 0.840 0.840 0.870 0.810 0.840 193,000 162,080 0.8398 0.840 0.840 0.870 0.810 0.840 193,000 0.8398 0.00%
2019-12-20 0 0.840 0.830 0.860 0.840 0.840 20,000 16,800 0.8400 0.840 0.830 0.860 0.840 0.840 20,000 0.8400 1.20%
2019-12-19 0 0.830 0.830 0.850 0.830 0.830 117,000 97,110 0.8300 0.830 0.830 0.850 0.830 0.830 117,000 0.8300 -3.49%
2019-12-18 0 0.860 0.830 0.860 0.850 0.870 5,000 4,270 0.8540 0.860 0.830 0.860 0.850 0.870 5,000 0.8540 3.61%
2019-12-17 0 0.830 0.830 0.880 0.830 0.830 101,000 83,830 0.8300 0.830 0.830 0.880 0.830 0.830 101,000 0.8300 1.22%
2019-12-16 0 0.820 0.820 0.880 0.820 0.900 120,000 101,300 0.8442 0.820 0.820 0.880 0.820 0.900 120,000 0.8442 -2.38%
2019-12-13 0 0.840 0.810 0.840 0.800 0.840 11,000 9,080 0.8255 0.840 0.810 0.840 0.800 0.840 11,000 0.8255 7.69%
2019-12-12 0 0.780 0.780 0.840 0.770 0.830 462,000 371,480 0.8041 0.780 0.780 0.840 0.770 0.830 462,000 0.8041 -4.88%
2019-12-11 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 0.00%
2019-12-10 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - -3.53%
2019-12-09 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2019-12-06 0 0.850 0.820 0.850 0.850 0.850 20,000 17,000 0.8500 0.850 0.820 0.850 0.850 0.850 20,000 0.8500 0.00%
2019-12-05 0 0.850 0.810 0.860 0.820 0.850 4,000 3,310 0.8275 0.850 0.810 0.860 0.820 0.850 4,000 0.8275 0.00%
2019-12-04 0 0.850 0.810 0.860 0.810 0.850 38,000 31,180 0.8205 0.850 0.810 0.860 0.810 0.850 38,000 0.8205 2.41%
2019-12-03 0 0.830 0.820 0.870 0.810 0.840 113,000 94,060 0.8324 0.830 0.820 0.870 0.810 0.840 113,000 0.8324 -7.78%
2019-12-02 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2019-11-29 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2019-11-28 0 0.900 0.890 0.920 0.890 0.900 156,000 139,270 0.8928 0.900 0.890 0.920 0.890 0.900 156,000 0.8928 1.12%
2019-11-27 0 0.890 0.830 0.890 0.850 0.900 110,000 97,820 0.8893 0.890 0.830 0.890 0.850 0.900 110,000 0.8893 4.71%
2019-11-26 0 0.850 0.840 0.900 - - 0 0 - 0.850 0.840 0.900 - - 0 - 0.00%
2019-11-25 0 0.850 0.830 0.910 - - 0 0 - 0.850 0.830 0.910 - - 0 - 0.00%
2019-11-22 0 0.850 0.820 0.900 - - 0 0 - 0.850 0.820 0.900 - - 0 - 0.00%
2019-11-21 0 0.850 0.840 0.880 0.810 0.850 92,000 75,170 0.8171 0.850 0.840 0.880 0.810 0.850 92,000 0.8171 1.19%
2019-11-20 0 0.840 0.840 0.980 0.820 0.840 7,000 5,760 0.8229 0.840 0.840 0.980 0.820 0.840 7,000 0.8229 -5.62%
2019-11-19 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2019-11-18 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2019-11-15 0 0.890 0.860 0.890 0.840 0.890 164,000 141,920 0.8654 0.890 0.860 0.890 0.840 0.890 164,000 0.8654 -4.30%
2019-11-14 0 0.930 0.860 0.960 - - 0 0 - 0.930 0.860 0.960 - - 0 - 0.00%
2019-11-13 0 0.930 0.860 0.970 - - 0 0 - 0.930 0.860 0.970 - - 0 - 0.00%
2019-11-12 0 0.930 0.910 0.950 0.910 0.930 69,000 63,090 0.9143 0.930 0.910 0.950 0.910 0.930 69,000 0.9143 1.09%
2019-11-11 0 0.920 0.910 0.960 0.910 0.920 20,000 18,250 0.9125 0.920 0.910 0.960 0.910 0.920 20,000 0.9125 -1.08%
2019-11-08 0 0.930 0.890 0.980 - - 0 0 - 0.930 0.890 0.980 - - 0 - 0.00%
2019-11-07 0 0.930 0.880 0.960 0.930 0.940 6,000 5,610 0.9350 0.930 0.880 0.960 0.930 0.940 6,000 0.9350 -5.10%
2019-11-06 0 0.980 0.940 0.980 0.940 1.030 406,000 397,770 0.9797 0.980 0.940 0.980 0.940 1.030 406,000 0.9797 5.38%
2019-11-05 0 0.930 0.890 0.940 0.880 0.930 11,000 10,010 0.9100 0.930 0.890 0.940 0.880 0.930 11,000 0.9100 -2.11%
2019-11-04 0 0.950 0.910 0.950 0.910 0.950 48,000 44,860 0.9346 0.950 0.910 0.950 0.910 0.950 48,000 0.9346 0.00%
2019-11-01 0 0.950 0.910 0.950 0.950 0.950 6,000 5,700 0.9500 0.950 0.910 0.950 0.950 0.950 6,000 0.9500 5.56%
2019-10-31 0 0.900 0.900 0.940 0.900 0.900 1,000 900 0.9000 0.900 0.900 0.940 0.900 0.900 1,000 0.9000 -3.23%
2019-10-30 0 0.930 0.850 0.930 0.900 0.930 18,000 16,290 0.9050 0.930 0.850 0.930 0.900 0.930 18,000 0.9050 3.33%
2019-10-29 0 0.900 0.870 0.920 0.900 0.900 10,000 9,000 0.9000 0.900 0.870 0.920 0.900 0.900 10,000 0.9000 0.00%
2019-10-28 0 0.900 0.870 0.900 0.860 0.900 6,000 5,240 0.8733 0.900 0.870 0.900 0.860 0.900 6,000 0.8733 2.27%
2019-10-25 0 0.880 0.860 0.910 - - 0 0 - 0.880 0.860 0.910 - - 0 - 0.00%
2019-10-24 0 0.880 0.860 0.920 0.860 0.900 278,000 245,470 0.8830 0.880 0.860 0.920 0.860 0.900 278,000 0.8830 -2.22%
2019-10-23 0 0.900 0.870 0.920 0.890 0.900 44,000 39,490 0.8975 0.900 0.870 0.920 0.890 0.900 44,000 0.8975 5.88%
2019-10-22 0 0.850 0.850 0.910 0.850 0.920 62,100 55,585 0.8951 0.850 0.850 0.910 0.850 0.920 62,100 0.8951 -7.61%
2019-10-21 0 0.920 0.920 1.020 0.850 0.920 354,000 306,240 0.8651 0.920 0.920 1.020 0.850 0.920 354,000 0.8651 8.24%
2019-10-18 0 0.850 0.830 0.850 0.850 0.850 8,000 6,800 0.8500 0.850 0.830 0.850 0.850 0.850 8,000 0.8500 0.00%
2019-10-17 0 0.850 0.820 0.850 0.850 0.850 300,000 255,000 0.8500 0.850 0.820 0.850 0.850 0.850 300,000 0.8500 3.66%
2019-10-16 0 0.820 0.820 0.840 0.820 0.840 33,000 27,380 0.8297 0.820 0.820 0.840 0.820 0.840 33,000 0.8297 -3.53%
2019-10-15 0 0.850 0.820 0.850 0.800 0.850 124,000 101,520 0.8187 0.850 0.820 0.850 0.800 0.850 124,000 0.8187 3.66%
2019-10-14 0 0.820 0.820 0.850 0.820 0.860 172,000 144,700 0.8413 0.820 0.820 0.850 0.820 0.860 172,000 0.8413 -5.75%
2019-10-11 0 0.870 0.860 0.910 0.860 0.870 21,000 18,110 0.8624 0.870 0.860 0.910 0.860 0.870 21,000 0.8624 1.16%
2019-10-10 0 0.860 0.840 0.880 0.820 0.860 11,000 9,390 0.8536 0.860 0.840 0.880 0.820 0.860 11,000 0.8536 7.50%
2019-10-09 0 0.800 0.810 0.840 0.800 0.840 59,000 48,620 0.8241 0.800 0.810 0.840 0.800 0.840 59,000 0.8241 -8.05%
2019-10-08 0 0.870 0.860 0.960 0.810 0.870 116,000 98,400 0.8483 0.870 0.860 0.960 0.810 0.870 116,000 0.8483 -1.14%
2019-10-04 0 0.880 0.830 0.890 - - 0 0 - 0.880 0.830 0.890 - - 0 - 0.00%
2019-10-03 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - -1.12%
2019-10-02 0 0.890 0.840 0.890 0.890 0.890 100,000 89,000 0.8900 0.890 0.840 0.890 0.890 0.890 100,000 0.8900 0.00%
2019-09-30 0 0.890 0.880 0.890 0.850 0.900 101,000 89,130 0.8825 0.890 0.880 0.890 0.850 0.900 101,000 0.8825 -5.32%
2019-09-27 0 0.940 0.900 0.920 - - 0 0 - 0.940 0.900 0.920 - - 0 - 0.00%
2019-09-26 0 0.940 0.830 0.940 - - 0 0 - 0.940 0.830 0.940 - - 0 - 0.00%
2019-09-25 0 0.940 0.850 0.940 0.930 0.940 3,000 2,800 0.9333 0.940 0.850 0.940 0.930 0.940 3,000 0.9333 0.00%
2019-09-24 0 0.940 0.890 0.980 - - 0 0 - 0.940 0.890 0.980 - - 0 - 0.00%
2019-09-23 0 0.940 0.900 0.980 - - 0 0 - 0.940 0.900 0.980 - - 0 - 0.00%
2019-09-20 0 0.940 0.870 0.990 0.850 0.940 45,000 39,140 0.8698 0.940 0.870 0.990 0.850 0.940 45,000 0.8698 4.44%
2019-09-19 0 0.900 0.880 0.960 0.900 0.960 44,000 40,370 0.9175 0.900 0.880 0.960 0.900 0.960 44,000 0.9175 -6.25%
2019-09-18 0 0.960 0.840 1.000 - - 0 0 - 0.960 0.840 1.000 - - 0 - 0.00%
2019-09-17 0 0.960 0.860 1.020 0.960 0.960 10,000 9,600 0.9600 0.960 0.860 1.020 0.960 0.960 10,000 0.9600 -2.04%
2019-09-16 0 0.980 0.930 1.050 - - 0 0 - 0.980 0.930 1.050 - - 0 - 0.00%
2019-09-13 0 0.980 0.950 1.060 - - 0 0 - 0.980 0.950 1.060 - - 0 - 0.00%
2019-09-12 0 0.980 0.960 1.050 0.980 1.060 249,000 255,890 1.0277 0.980 0.960 1.050 0.980 1.060 249,000 1.0277 -4.85%
2019-09-11 0 1.030 1.020 1.030 1.000 1.070 152,000 154,170 1.0143 1.030 1.020 1.030 1.000 1.070 152,000 1.0143 5.10%
2019-09-10 0 0.980 0.900 1.010 0.840 0.990 156,000 146,680 0.9403 0.980 0.900 1.010 0.840 0.990 156,000 0.9403 15.29%
2019-09-09 0 0.850 0.780 0.880 - - 0 0 - 0.850 0.780 0.880 - - 0 - 0.00%
2019-09-06 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2019-09-05 0 0.850 0.850 0.880 0.840 0.850 334,000 282,080 0.8446 0.850 0.850 0.880 0.840 0.850 334,000 0.8446 1.19%
2019-09-04 0 0.840 0.840 0.890 - - 0 0 - 0.840 0.840 0.890 - - 0 - 0.00%
2019-09-03 0 0.840 0.800 0.880 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2019-09-02 0 0.840 0.770 0.890 - - 0 0 - 0.840 0.770 0.890 - - 0 - 0.00%
2019-08-30 0 0.840 0.790 0.880 - - 527 405 0.7685 0.840 0.790 0.880 - - 527 0.7685 0.00%
2019-08-29 0 0.840 0.840 0.890 0.820 0.840 306,000 254,350 0.8312 0.840 0.840 0.890 0.820 0.840 306,000 0.8312 -2.33%
2019-08-28 0 0.860 0.860 0.890 0.850 0.860 96,000 81,800 0.8521 0.860 0.860 0.890 0.850 0.860 96,000 0.8521 0.00%
2019-08-27 0 0.860 0.860 0.880 0.760 0.890 65,000 54,860 0.8440 0.860 0.860 0.880 0.760 0.890 65,000 0.8440 -2.27%
2019-08-26 0 0.880 0.880 0.930 0.850 0.890 192,000 166,230 0.8658 0.880 0.880 0.930 0.850 0.890 192,000 0.8658 -6.38%
2019-08-23 0 0.940 0.880 0.960 - - 0 0 - 0.940 0.880 0.960 - - 0 - 0.00%
2019-08-22 0 0.940 0.880 0.960 - - 0 0 - 0.940 0.880 0.960 - - 0 - 0.00%
2019-08-21 0 0.940 0.920 0.940 0.940 0.980 106,000 100,980 0.9526 0.940 0.920 0.940 0.940 0.980 106,000 0.9526 -4.08%
2019-08-20 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - 0.00%
2019-08-19 0 0.980 0.970 0.990 0.970 0.980 32,000 31,340 0.9794 0.980 0.970 0.990 0.970 0.980 32,000 0.9794 2.08%
2019-08-16 0 0.960 0.900 0.960 0.900 0.960 4,000 3,720 0.9300 0.960 0.900 0.960 0.900 0.960 4,000 0.9300 3.23%
2019-08-15 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - 0.00%
2019-08-14 0 0.930 0.870 0.930 0.930 0.940 157,000 147,570 0.9399 0.930 0.870 0.930 0.930 0.940 157,000 0.9399 0.00%
2019-08-13 0 0.930 0.930 0.960 0.920 0.950 82,000 76,420 0.9320 0.930 0.930 0.960 0.920 0.950 82,000 0.9320 0.00%
2019-08-12 0 0.930 0.910 0.960 0.930 0.930 2,000 1,860 0.9300 0.930 0.910 0.960 0.930 0.930 2,000 0.9300 -1.06%
2019-08-09 0 0.940 0.930 0.960 0.900 0.940 47,000 43,270 0.9206 0.940 0.930 0.960 0.900 0.940 47,000 0.9206 -3.09%
2019-08-08 0 0.970 0.940 0.970 0.970 0.970 3,000 2,910 0.9700 0.970 0.940 0.970 0.970 0.970 3,000 0.9700 0.00%
2019-08-07 0 0.970 0.970 0.980 0.920 0.990 35,000 33,430 0.9551 0.970 0.970 0.980 0.920 0.990 35,000 0.9551 5.43%
2019-08-06 0 0.920 0.920 0.930 0.860 0.940 213,000 190,090 0.8924 0.920 0.920 0.930 0.860 0.940 213,000 0.8924 -8.91%
2019-08-05 0 1.010 0.940 1.010 0.940 1.020 96,000 93,770 0.9768 1.010 0.940 1.010 0.940 1.020 96,000 0.9768 5.21%
2019-08-02 0 0.960 0.960 1.010 0.960 1.020 104,000 102,800 0.9885 0.960 0.960 1.010 0.960 1.020 104,000 0.9885 -4.95%
2019-08-01 0 1.010 0.970 1.040 - - 0 0 - 1.010 0.970 1.040 - - 0 - 0.00%
2019-07-31 0 1.010 0.990 1.020 0.990 1.010 42,000 41,880 0.9971 1.010 0.990 1.020 0.990 1.010 42,000 0.9971 2.02%
2019-07-30 0 0.990 0.960 1.010 0.990 1.030 110,000 109,450 0.9950 0.990 0.960 1.010 0.990 1.030 110,000 0.9950 -1.98%
2019-07-29 0 1.010 1.000 1.020 1.000 1.020 105,000 106,230 1.0117 1.010 1.000 1.020 1.000 1.020 105,000 1.0117 -5.61%
2019-07-26 0 1.070 1.020 1.070 1.020 1.080 242,000 258,200 1.0669 1.070 1.020 1.070 1.020 1.080 242,000 1.0669 4.90%
2019-07-25 0 1.020 1.000 1.020 1.000 1.020 132,000 133,320 1.0100 1.020 1.000 1.020 1.000 1.020 132,000 1.0100 0.99%
2019-07-24 0 1.010 1.010 1.040 1.000 1.000 9,000 9,000 1.0000 1.010 1.010 1.040 1.000 1.000 9,000 1.0000 -2.88%
2019-07-23 0 1.040 1.000 1.040 1.050 1.050 20,000 21,000 1.0500 1.040 1.000 1.040 1.050 1.050 20,000 1.0500 -0.95%
2019-07-22 0 1.050 1.010 1.050 1.050 1.050 10,000 10,500 1.0500 1.050 1.010 1.050 1.050 1.050 10,000 1.0500 3.96%
2019-07-19 0 1.010 1.010 1.030 1.010 1.040 455,000 466,500 1.0253 1.010 1.010 1.030 1.010 1.040 455,000 1.0253 -3.81%
2019-07-18 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2019-07-17 0 1.050 1.020 1.050 1.040 1.050 32,000 33,500 1.0469 1.050 1.020 1.050 1.040 1.050 32,000 1.0469 1.94%
2019-07-16 0 1.030 1.010 1.050 1.010 1.030 19,000 19,330 1.0174 1.030 1.010 1.050 1.010 1.030 19,000 1.0174 -1.90%
2019-07-15 0 1.050 1.020 1.050 1.050 1.050 32,000 32,700 1.0219 1.050 1.020 1.050 1.050 1.050 32,000 1.0219 0.00%
2019-07-12 0 1.050 1.050 1.060 1.000 1.060 264,000 267,660 1.0139 1.050 1.050 1.060 1.000 1.060 264,000 1.0139 0.00%
2019-07-11 0 1.050 1.020 1.060 1.020 1.090 215,000 226,880 1.0553 1.050 1.020 1.060 1.020 1.090 215,000 1.0553 0.96%
2019-07-10 0 1.040 1.040 1.060 1.040 1.060 386,000 405,370 1.0502 1.040 1.040 1.060 1.040 1.060 386,000 1.0502 -2.80%
2019-07-09 0 1.070 1.020 1.080 - - 0 0 - 1.070 1.020 1.080 - - 0 - 0.00%
2019-07-08 0 1.070 1.030 1.100 1.070 1.070 22,000 23,540 1.0700 1.070 1.030 1.100 1.070 1.070 22,000 1.0700 0.00%
2019-07-05 0 1.070 1.060 1.110 1.060 1.080 18,000 19,110 1.0617 1.070 1.060 1.110 1.060 1.080 18,000 1.0617 0.94%
2019-07-04 0 1.060 1.050 1.070 1.060 1.070 720,000 766,900 1.0651 1.060 1.050 1.070 1.060 1.070 720,000 1.0651 0.00%
2019-07-03 0 1.060 1.060 1.070 1.060 1.110 260,000 278,730 1.0720 1.060 1.060 1.070 1.060 1.110 260,000 1.0720 -2.75%
2019-07-02 0 1.090 1.080 1.090 1.080 1.110 404,000 439,810 1.0886 1.090 1.080 1.090 1.080 1.110 404,000 1.0886 -0.91%
2019-06-28 0 1.100 1.070 1.100 1.090 1.100 15,000 16,370 1.0913 1.100 1.070 1.100 1.090 1.100 15,000 1.0913 0.92%
2019-06-27 0 1.090 1.080 1.100 1.070 1.090 3,000 3,270 1.0900 1.090 1.080 1.100 1.070 1.090 3,000 1.0900 0.93%
2019-06-26 0 1.080 1.070 1.120 - - 0 0 - 1.080 1.070 1.120 - - 0 - 0.00%
2019-06-25 0 1.080 1.060 1.080 1.060 1.080 163,000 172,840 1.0604 1.080 1.060 1.080 1.060 1.080 163,000 1.0604 0.00%
2019-06-24 0 1.080 1.070 1.080 1.080 1.090 70,000 76,200 1.0886 1.080 1.070 1.080 1.080 1.090 70,000 1.0886 -1.82%
2019-06-21 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - -0.90%
2019-06-20 0 1.110 1.080 1.110 1.080 1.110 102,000 110,220 1.0806 1.110 1.080 1.110 1.080 1.110 102,000 1.0806 -0.89%
2019-06-19 0 1.120 1.070 1.140 1.120 1.130 4,000 4,490 1.1225 1.120 1.070 1.140 1.120 1.130 4,000 1.1225 -0.88%
2019-06-18 0 1.130 1.070 1.150 - - 0 0 - 1.130 1.070 1.150 - - 0 - 0.00%
2019-06-17 0 1.130 1.070 1.130 - - 0 0 - 1.130 1.070 1.130 - - 0 - -0.88%
2019-06-14 0 1.140 1.070 1.140 1.070 1.160 42,000 45,100 1.0738 1.140 1.070 1.140 1.070 1.160 42,000 1.0738 5.56%
2019-06-13 0 1.080 1.080 1.090 1.060 1.080 147,000 157,710 1.0729 1.080 1.080 1.090 1.060 1.080 147,000 1.0729 1.89%
2019-06-12 0 1.060 1.060 1.070 1.060 1.080 97,000 103,720 1.0693 1.060 1.060 1.070 1.060 1.080 97,000 1.0693 -1.85%
2019-06-11 0 1.080 1.080 1.090 1.070 1.090 405,000 437,320 1.0798 1.080 1.080 1.090 1.070 1.090 405,000 1.0798 0.00%
2019-06-10 0 1.080 1.080 1.090 1.070 1.080 172,000 185,470 1.0783 1.080 1.080 1.090 1.070 1.080 172,000 1.0783 -4.42%
2019-06-06 0 1.130 1.060 1.130 1.070 1.160 32,000 34,410 1.0753 1.130 1.060 1.130 1.070 1.160 32,000 1.0753 4.63%
2019-06-05 0 1.080 1.070 1.140 1.060 1.080 49,000 52,420 1.0698 1.080 1.070 1.140 1.060 1.080 49,000 1.0698 1.89%
2019-06-04 0 1.060 1.060 1.080 1.060 1.080 336,000 356,180 1.0601 1.060 1.060 1.080 1.060 1.080 336,000 1.0601 -0.93%
2019-06-03 0 1.070 1.060 1.080 1.070 1.070 52,000 55,640 1.0700 1.070 1.060 1.080 1.070 1.070 52,000 1.0700 -0.93%
2019-05-31 0 1.080 1.080 1.090 1.080 1.090 191,000 206,290 1.0801 1.080 1.080 1.090 1.080 1.090 191,000 1.0801 0.00%
2019-05-30 0 1.080 1.070 1.080 1.080 1.090 140,000 151,300 1.0807 1.080 1.070 1.080 1.080 1.090 140,000 1.0807 -0.92%
2019-05-29 0 1.090 1.060 1.090 1.060 1.090 19,000 20,190 1.0626 1.090 1.060 1.090 1.060 1.090 19,000 1.0626 0.00%
2019-05-28 0 1.090 1.090 1.100 1.060 1.110 60,000 64,510 1.0752 1.090 1.090 1.100 1.060 1.110 60,000 1.0752 0.93%
2019-05-27 0 1.080 1.060 1.080 1.060 1.090 81,000 87,740 1.0832 1.080 1.060 1.080 1.060 1.090 81,000 1.0832 -1.82%
2019-05-24 0 1.100 1.100 1.120 1.080 1.090 208,000 224,870 1.0811 1.100 1.100 1.120 1.080 1.090 208,000 1.0811 1.85%
2019-05-23 0 1.080 1.080 1.100 1.080 1.080 511,000 551,880 1.0800 1.080 1.080 1.100 1.080 1.080 511,000 1.0800 -1.82%
2019-05-22 0 1.100 1.090 1.110 1.090 1.100 23,000 25,270 1.0987 1.100 1.090 1.110 1.090 1.100 23,000 1.0987 1.85%
2019-05-21 0 1.080 1.080 1.110 1.080 1.100 119,000 128,680 1.0813 1.080 1.080 1.110 1.080 1.100 119,000 1.0813 0.00%
2019-05-20 0 1.080 1.080 1.090 1.080 1.090 128,000 138,310 1.0805 1.080 1.080 1.090 1.080 1.090 128,000 1.0805 2.86%
2019-05-17 0 1.050 1.050 1.110 1.050 1.050 10,000 10,500 1.0500 1.050 1.050 1.110 1.050 1.050 10,000 1.0500 -7.08%
2019-05-16 0 1.130 1.060 1.130 - - 0 0 - 1.130 1.060 1.130 - - 0 - -0.88%
2019-05-15 0 1.140 1.080 1.140 1.130 1.140 10,000 11,320 1.1320 1.140 1.080 1.140 1.130 1.140 10,000 1.1320 3.64%
2019-05-14 0 1.100 1.090 1.100 1.100 1.100 3,000 3,300 1.1000 1.100 1.090 1.100 1.100 1.100 3,000 1.1000 0.00%
2019-05-10 0 1.100 1.090 1.180 1.080 1.100 145,000 159,000 1.0966 1.100 1.090 1.180 1.080 1.100 145,000 1.0966 1.85%
2019-05-09 0 1.080 1.030 1.100 - - 0 0 - 1.080 1.030 1.100 - - 0 - 0.00%
2019-05-08 0 1.080 1.080 1.110 1.080 1.110 17,000 18,470 1.0865 1.080 1.080 1.110 1.080 1.110 17,000 1.0865 0.00%
2019-05-07 0 1.080 1.080 1.100 1.080 1.100 413,000 449,200 1.0877 1.080 1.080 1.100 1.080 1.100 413,000 1.0877 -0.92%
2019-05-06 0 1.090 1.090 1.130 1.080 1.140 156,000 171,090 1.0967 1.090 1.090 1.130 1.080 1.140 156,000 1.0967 -6.03%
2019-05-03 0 1.160 1.120 1.190 - - 0 0 - 1.160 1.120 1.190 - - 0 - 0.00%
2019-05-02 0 1.160 1.160 1.170 1.140 1.160 190,000 220,000 1.1579 1.160 1.160 1.170 1.140 1.160 190,000 1.1579 -0.85%
2019-04-30 0 1.170 1.170 1.190 1.160 1.160 123,000 142,680 1.1600 1.170 1.170 1.190 1.160 1.160 123,000 1.1600 0.00%
2019-04-29 0 1.170 1.170 1.190 1.150 1.170 63,000 72,760 1.1549 1.170 1.170 1.190 1.150 1.170 63,000 1.1549 -0.85%
2019-04-26 0 1.180 1.160 1.190 1.150 1.180 110,000 127,560 1.1596 1.180 1.160 1.190 1.150 1.180 110,000 1.1596 1.72%
2019-04-25 0 1.160 1.160 1.180 1.160 1.190 566,000 659,090 1.1645 1.160 1.160 1.180 1.160 1.190 566,000 1.1645 -1.69%
2019-04-24 0 1.180 1.180 1.190 1.160 1.170 62,000 72,320 1.1665 1.180 1.180 1.190 1.160 1.170 62,000 1.1665 0.85%
2019-04-23 0 1.170 1.150 1.170 1.160 1.190 60,000 70,450 1.1742 1.170 1.150 1.170 1.160 1.190 60,000 1.1742 -4.88%
2019-04-18 0 1.230 1.180 1.230 - - 0 0 - 1.230 1.180 1.230 - - 0 - 0.00%
2019-04-17 0 1.230 1.150 1.230 - - 0 0 - 1.230 1.150 1.230 - - 0 - 0.00%
2019-04-16 0 1.230 1.200 1.230 - - 0 0 - 1.230 1.200 1.230 - - 0 - 0.00%
2019-04-15 0 1.230 1.170 1.230 1.190 1.240 9,000 10,760 1.1956 1.230 1.170 1.230 1.190 1.240 9,000 1.1956 3.36%
2019-04-12 0 1.190 1.170 1.200 1.190 1.190 54,000 64,260 1.1900 1.190 1.170 1.200 1.190 1.190 54,000 1.1900 0.85%
2019-04-11 0 1.180 1.120 1.200 - - 0 0 - 1.180 1.120 1.200 - - 0 - 0.00%
2019-04-10 0 1.180 1.180 1.190 1.170 1.190 109,000 127,790 1.1724 1.180 1.180 1.190 1.170 1.190 109,000 1.1724 -2.48%
2019-04-09 0 1.210 1.210 1.220 1.170 1.220 373,000 438,420 1.1754 1.210 1.210 1.220 1.170 1.220 373,000 1.1754 -0.82%
2019-04-08 0 1.220 1.170 1.220 1.170 1.220 72,000 84,450 1.1729 1.220 1.170 1.220 1.170 1.220 72,000 1.1729 0.83%
2019-04-04 0 1.210 1.170 1.250 - - 0 0 - 1.210 1.170 1.250 - - 0 - 0.00%
2019-04-03 0 1.210 1.180 1.210 1.190 1.210 183,000 219,770 1.2009 1.210 1.180 1.210 1.190 1.210 183,000 1.2009 0.83%
2019-04-02 0 1.200 1.180 1.230 - - 0 0 - 1.200 1.180 1.230 - - 0 - 0.00%
2019-04-01 0 1.200 1.200 1.240 1.160 1.240 179,000 214,510 1.1984 1.200 1.200 1.240 1.160 1.240 179,000 1.1984 -2.44%
2019-03-29 0 1.230 1.230 1.240 1.210 1.250 114,000 140,240 1.2302 1.230 1.230 1.240 1.210 1.250 114,000 1.2302 -1.60%
2019-03-28 0 1.250 1.210 1.280 1.210 1.250 6,000 7,340 1.2233 1.250 1.210 1.280 1.210 1.250 6,000 1.2233 3.31%
2019-03-27 0 1.210 1.210 1.290 1.210 1.250 31,000 37,850 1.2210 1.210 1.210 1.290 1.210 1.250 31,000 1.2210 1.68%
2019-03-26 0 1.190 1.190 1.240 1.190 1.230 112,000 133,500 1.1920 1.190 1.190 1.240 1.190 1.230 112,000 1.1920 -1.65%
2019-03-25 0 1.210 1.190 1.210 1.180 1.250 38,000 46,250 1.2171 1.210 1.190 1.210 1.180 1.250 38,000 1.2171 -2.42%
2019-03-22 0 1.240 1.200 1.280 - - 0 0 - 1.240 1.200 1.280 - - 0 - 0.00%
2019-03-21 0 1.240 1.230 1.240 1.240 1.250 217,000 269,640 1.2426 1.240 1.230 1.240 1.240 1.250 217,000 1.2426 -5.34%
2019-03-20 0 1.310 1.240 1.310 1.240 1.320 2,000 2,560 1.2800 1.310 1.240 1.310 1.240 1.320 2,000 1.2800 0.77%
2019-03-19 0 1.300 1.240 1.300 1.250 1.300 56,000 70,200 1.2536 1.300 1.240 1.300 1.250 1.300 56,000 1.2536 6.56%
2019-03-18 0 1.220 1.210 1.220 1.170 1.250 601,000 725,610 1.2073 1.220 1.210 1.220 1.170 1.250 601,000 1.2073 0.00%
2019-03-15 0 1.220 1.220 1.240 1.210 1.250 165,000 201,900 1.2236 1.220 1.220 1.240 1.210 1.250 165,000 1.2236 -1.61%
2019-03-14 0 1.240 1.240 1.250 1.180 1.250 128,000 155,330 1.2135 1.240 1.240 1.250 1.180 1.250 128,000 1.2135 5.08%
2019-03-13 0 1.180 1.220 1.240 1.170 1.240 289,000 352,310 1.2191 1.180 1.220 1.240 1.170 1.240 289,000 1.2191 -5.60%
2019-03-12 0 1.250 1.230 1.260 1.240 1.250 24,000 29,770 1.2404 1.250 1.230 1.260 1.240 1.250 24,000 1.2404 2.46%
2019-03-11 0 1.220 1.170 1.260 - - 0 0 - 1.220 1.170 1.260 - - 0 - 0.00%
2019-03-08 0 1.220 1.190 1.230 1.190 1.230 35,000 42,520 1.2149 1.220 1.190 1.230 1.190 1.230 35,000 1.2149 -3.94%
2019-03-07 0 1.270 1.220 1.280 1.220 1.280 16,000 19,630 1.2269 1.270 1.220 1.280 1.220 1.280 16,000 1.2269 1.60%
2019-03-06 0 1.250 1.230 1.300 1.250 1.300 51,000 63,800 1.2510 1.250 1.230 1.300 1.250 1.300 51,000 1.2510 1.63%
2019-03-05 0 1.230 1.220 1.250 1.230 1.320 54,000 69,090 1.2794 1.230 1.220 1.250 1.230 1.320 54,000 1.2794 -3.91%
2019-03-04 0 1.280 1.210 1.280 1.200 1.280 62,000 74,870 1.2076 1.280 1.210 1.280 1.200 1.280 62,000 1.2076 4.07%
2019-03-01 0 1.230 1.200 1.230 - - 0 0 - 1.230 1.200 1.230 - - 0 - 0.00%
2019-02-28 0 1.230 1.210 1.260 1.230 1.260 14,000 17,370 1.2407 1.230 1.210 1.260 1.230 1.260 14,000 1.2407 -3.15%
2019-02-27 0 1.270 1.230 1.270 1.240 1.270 59,000 74,300 1.2593 1.270 1.230 1.270 1.240 1.270 59,000 1.2593 0.00%
2019-02-26 0 1.270 1.210 1.270 1.250 1.280 88,000 112,390 1.2772 1.270 1.210 1.270 1.250 1.280 88,000 1.2772 -1.55%
2019-02-25 0 1.290 1.250 1.320 1.230 1.340 183,000 227,830 1.2450 1.290 1.250 1.320 1.230 1.340 183,000 1.2450 3.20%
2019-02-22 0 1.250 1.190 1.250 - - 0 0 - 1.250 1.190 1.250 - - 0 - 0.00%
2019-02-21 0 1.250 1.200 1.290 1.200 1.250 68,000 81,760 1.2024 1.250 1.200 1.290 1.200 1.250 68,000 1.2024 2.46%
2019-02-20 0 1.220 1.170 1.260 1.180 1.240 38,000 44,940 1.1826 1.220 1.170 1.260 1.180 1.240 38,000 1.1826 0.00%
2019-02-19 0 1.220 1.180 1.220 1.160 1.220 4,000 4,810 1.2025 1.220 1.180 1.220 1.160 1.220 4,000 1.2025 1.67%
2019-02-18 0 1.200 1.180 1.230 - - 0 0 - 1.200 1.180 1.230 - - 0 - 0.00%
2019-02-15 0 1.200 1.200 1.250 1.190 1.330 142,000 177,990 1.2535 1.200 1.200 1.250 1.190 1.330 142,000 1.2535 0.84%
2019-02-14 0 1.190 1.160 1.190 1.150 1.190 71,000 83,700 1.1789 1.190 1.160 1.190 1.150 1.190 71,000 1.1789 3.48%
2019-02-13 0 1.150 1.150 1.200 1.150 1.200 108,000 125,350 1.1606 1.150 1.150 1.200 1.150 1.200 108,000 1.1606 0.00%
2019-02-12 0 1.150 1.110 1.150 1.150 1.150 13,000 14,950 1.1500 1.150 1.110 1.150 1.150 1.150 13,000 1.1500 0.00%
2019-02-11 0 1.150 1.110 1.150 1.110 1.150 99,000 112,150 1.1328 1.150 1.110 1.150 1.110 1.150 99,000 1.1328 0.88%
2019-02-08 0 1.140 1.130 1.140 1.030 1.140 101,000 109,160 1.0808 1.140 1.130 1.140 1.030 1.140 101,000 1.0808 0.00%
2019-02-04 0 1.140 1.100 1.150 - - 0 0 - 1.140 1.100 1.150 - - 0 - 0.00%
2019-02-01 0 1.140 1.110 1.150 - - 0 0 - 1.140 1.110 1.150 - - 0 - 0.00%
2019-01-31 0 1.140 1.110 1.150 1.130 1.160 102,000 115,990 1.1372 1.140 1.110 1.150 1.130 1.160 102,000 1.1372 0.88%
2019-01-30 0 1.130 1.110 1.140 1.110 1.130 29,000 32,130 1.1079 1.130 1.110 1.140 1.110 1.130 29,000 1.1079 1.80%
2019-01-29 0 1.110 1.080 1.120 1.080 1.110 13,000 14,110 1.0854 1.110 1.080 1.120 1.080 1.110 13,000 1.0854 0.91%
2019-01-28 0 1.100 1.090 1.110 1.100 1.130 466,000 514,800 1.1047 1.100 1.090 1.110 1.100 1.130 466,000 1.1047 -1.79%
2019-01-25 0 1.120 1.110 1.130 1.110 1.130 52,000 58,400 1.1231 1.120 1.110 1.130 1.110 1.130 52,000 1.1231 -0.88%
2019-01-24 0 1.130 1.120 1.130 1.130 1.130 36,000 40,680 1.1300 1.130 1.120 1.130 1.130 1.130 36,000 1.1300 -3.42%
2019-01-23 0 1.170 1.130 1.170 1.130 1.170 12,000 13,720 1.1433 1.170 1.130 1.170 1.130 1.170 12,000 1.1433 0.00%
2019-01-22 0 1.170 1.120 1.180 - - 0 0 - 1.170 1.120 1.180 - - 0 - 0.00%
2019-01-21 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - 0.00%
2019-01-18 0 1.170 1.130 1.180 - - 0 0 - 1.170 1.130 1.180 - - 0 - 0.00%
2019-01-17 0 1.170 1.140 1.180 - - 0 0 - 1.170 1.140 1.180 - - 0 - 0.00%
2019-01-16 0 1.170 1.140 1.180 1.140 1.210 38,000 44,250 1.1645 1.170 1.140 1.180 1.140 1.210 38,000 1.1645 2.63%
2019-01-15 0 1.140 1.140 1.160 1.120 1.170 1,167,000 1,308,310 1.1211 1.140 1.140 1.160 1.120 1.170 1,167,000 1.1211 1.79%
2019-01-14 0 1.120 1.100 1.120 1.120 1.120 516,000 577,920 1.1200 1.120 1.100 1.120 1.120 1.120 516,000 1.1200 0.90%
2019-01-11 0 1.110 1.100 1.120 1.090 1.120 7,000 7,710 1.1014 1.110 1.100 1.120 1.090 1.120 7,000 1.1014 1.83%
2019-01-10 0 1.090 1.090 1.120 - - 0 0 - 1.090 1.090 1.120 - - 0 - 0.00%
2019-01-09 0 1.090 1.090 1.110 1.090 1.110 61,000 66,670 1.0930 1.090 1.090 1.110 1.090 1.110 61,000 1.0930 -0.91%
2019-01-08 0 1.100 1.080 1.130 - - 0 0 - 1.100 1.080 1.130 - - 0 - 0.00%
2019-01-07 0 1.100 1.080 1.130 - - 0 0 - 1.100 1.080 1.130 - - 0 - 0.00%
2019-01-04 0 1.100 1.100 1.120 1.100 1.100 3,000 3,300 1.1000 1.100 1.100 1.120 1.100 1.100 3,000 1.1000 1.85%
2019-01-03 0 1.080 1.080 1.150 1.080 1.120 373,000 404,040 1.0832 1.080 1.080 1.150 1.080 1.120 373,000 1.0832 0.00%
2019-01-02 0 1.080 1.080 1.100 1.080 1.080 268,000 289,440 1.0800 1.080 1.080 1.100 1.080 1.080 268,000 1.0800 -1.82%
2018-12-31 0 1.100 1.010 1.140 - - 0 0 - 1.100 1.010 1.140 - - 0 - 0.00%
2018-12-28 0 1.100 1.060 1.100 - - 10 10 1.0000 1.100 1.060 1.100 - - 10 1.0000 0.00%
2018-12-27 0 1.100 1.060 1.100 1.050 1.100 250,000 272,000 1.0880 1.100 1.060 1.100 1.050 1.100 250,000 1.0880 4.76%
2018-12-24 0 1.050 1.040 1.120 - - 0 0 - 1.050 1.040 1.120 - - 0 - 0.00%
2018-12-21 0 1.050 1.050 1.130 1.050 1.060 50,000 52,560 1.0512 1.050 1.050 1.130 1.050 1.060 50,000 1.0512 0.00%
2018-12-20 0 1.050 1.050 1.110 1.020 1.070 211,000 218,250 1.0344 1.050 1.050 1.110 1.020 1.070 211,000 1.0344 2.94%
2018-12-19 0 1.020 1.020 1.130 1.000 1.090 101,000 107,160 1.0610 1.020 1.020 1.130 1.000 1.090 101,000 1.0610 -6.42%
2018-12-18 0 1.090 1.090 1.220 1.090 1.110 597,000 655,660 1.0983 1.090 1.090 1.220 1.090 1.110 597,000 1.0983 -0.91%
2018-12-17 0 1.100 1.100 1.120 1.100 1.110 51,000 56,220 1.1024 1.100 1.100 1.120 1.100 1.110 51,000 1.1024 -4.35%
2018-12-14 0 1.150 1.100 1.160 - - 0 0 - 1.150 1.100 1.160 - - 0 - 0.00%
2018-12-13 0 1.150 1.130 1.150 1.150 1.150 10,000 11,500 1.1500 1.150 1.130 1.150 1.150 1.150 10,000 1.1500 2.68%
2018-12-12 0 1.120 1.120 1.150 1.120 1.150 155,000 176,140 1.1364 1.120 1.120 1.150 1.120 1.150 155,000 1.1364 0.90%
2018-12-11 0 1.110 1.110 1.150 1.110 1.110 20,000 22,200 1.1100 1.110 1.110 1.150 1.110 1.110 20,000 1.1100 -1.77%
2018-12-10 0 1.130 1.110 1.130 1.100 1.130 131,000 147,200 1.1237 1.130 1.110 1.130 1.100 1.130 131,000 1.1237 0.89%
2018-12-07 0 1.120 1.120 1.150 1.100 1.150 163,000 186,830 1.1462 1.120 1.120 1.150 1.100 1.150 163,000 1.1462 0.90%
2018-12-06 0 1.110 1.110 1.140 1.100 1.140 241,000 267,640 1.1105 1.110 1.110 1.140 1.100 1.140 241,000 1.1105 -2.63%
2018-12-05 0 1.140 1.140 1.160 1.120 1.130 20,000 22,500 1.1250 1.140 1.140 1.160 1.120 1.130 20,000 1.1250 -0.87%
2018-12-04 0 1.150 1.120 1.170 1.150 1.150 6,000 6,900 1.1500 1.150 1.120 1.170 1.150 1.150 6,000 1.1500 2.68%
2018-12-03 0 1.120 1.120 1.150 1.120 1.230 1,113,000 1,291,510 1.1604 1.120 1.120 1.150 1.120 1.230 1,113,000 1.1604 -1.75%
2018-11-30 0 1.140 1.100 1.140 1.140 1.140 4,000 4,560 1.1400 1.140 1.100 1.140 1.140 1.140 4,000 1.1400 0.00%
2018-11-29 0 1.140 1.090 1.140 1.110 1.180 829,000 963,040 1.1617 1.140 1.090 1.140 1.110 1.180 829,000 1.1617 5.56%
2018-11-28 0 1.080 1.080 1.100 - - 0 0 - 1.080 1.080 1.100 - - 0 - 0.93%
2018-11-27 0 1.070 1.070 1.080 1.060 1.080 62,000 66,520 1.0729 1.070 1.070 1.080 1.060 1.080 62,000 1.0729 0.94%
2018-11-26 0 1.060 1.060 1.090 1.060 1.110 574,000 613,140 1.0682 1.060 1.060 1.090 1.060 1.110 574,000 1.0682 -0.93%
2018-11-23 0 1.070 1.070 1.090 1.070 1.070 10,000 10,700 1.0700 1.070 1.070 1.090 1.070 1.070 10,000 1.0700 0.00%
2018-11-22 0 1.070 1.060 1.090 1.060 1.070 98,000 104,630 1.0677 1.070 1.060 1.090 1.060 1.070 98,000 1.0677 0.00%
2018-11-21 0 1.070 1.060 1.090 - - 0 0 - 1.070 1.060 1.090 - - 0 - 0.00%
2018-11-20 0 1.070 1.050 1.090 - - 0 0 - 1.070 1.050 1.090 - - 0 - 0.00%
2018-11-19 0 1.070 1.060 1.090 1.050 1.070 96,000 101,020 1.0523 1.070 1.060 1.090 1.050 1.070 96,000 1.0523 -1.83%
2018-11-16 0 1.090 1.050 1.090 - - 0 0 - 1.090 1.050 1.090 - - 0 - 0.00%
2018-11-15 0 1.090 1.050 1.100 1.090 1.090 2,000 2,180 1.0900 1.090 1.050 1.100 1.090 1.090 2,000 1.0900 0.00%
2018-11-14 0 1.090 1.060 1.090 1.070 1.090 100,000 108,320 1.0832 1.090 1.060 1.090 1.070 1.090 100,000 1.0832 4.81%
2018-11-13 0 1.040 1.040 1.070 1.040 1.040 8,000 8,320 1.0400 1.040 1.040 1.070 1.040 1.040 8,000 1.0400 -2.80%
2018-11-12 0 1.070 1.060 1.070 1.030 1.070 82,000 85,190 1.0389 1.070 1.060 1.070 1.030 1.070 82,000 1.0389 0.00%
2018-11-09 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - 0.00%
2018-11-08 0 1.070 1.060 1.070 1.060 1.080 41,000 44,060 1.0746 1.070 1.060 1.070 1.060 1.080 41,000 1.0746 1.90%
2018-11-07 0 1.050 1.040 1.050 1.040 1.050 120,000 125,900 1.0492 1.050 1.040 1.050 1.040 1.050 120,000 1.0492 0.96%
2018-11-06 0 1.040 1.040 1.090 1.030 1.050 190,000 198,100 1.0426 1.040 1.040 1.090 1.030 1.050 190,000 1.0426 0.00%
2018-11-05 0 1.040 1.040 1.070 1.030 1.040 80,000 82,620 1.0328 1.040 1.040 1.070 1.030 1.040 80,000 1.0328 -2.80%
2018-11-02 0 1.070 1.060 1.080 1.060 1.070 91,000 96,470 1.0601 1.070 1.060 1.080 1.060 1.070 91,000 1.0601 0.94%
2018-11-01 0 1.060 1.060 1.080 - - 0 0 - 1.060 1.060 1.080 - - 0 - 0.95%
2018-10-31 0 1.050 1.030 1.050 1.030 1.050 135,000 140,840 1.0433 1.050 1.030 1.050 1.030 1.050 135,000 1.0433 -1.87%
2018-10-30 0 1.070 1.040 1.080 1.070 1.070 50,000 53,500 1.0700 1.070 1.040 1.080 1.070 1.070 50,000 1.0700 0.00%
2018-10-29 0 1.070 1.020 1.070 - - 0 0 - 1.070 1.020 1.070 - - 0 - 0.00%
2018-10-26 0 1.070 1.070 1.100 1.050 1.060 310,000 325,580 1.0503 1.070 1.070 1.100 1.050 1.060 310,000 1.0503 1.90%
2018-10-25 0 1.050 1.050 1.080 1.050 1.060 207,000 217,650 1.0514 1.050 1.050 1.080 1.050 1.060 207,000 1.0514 -3.67%
2018-10-24 0 1.090 1.050 1.100 1.050 1.090 133,000 140,250 1.0545 1.090 1.050 1.100 1.050 1.090 133,000 1.0545 2.83%
2018-10-23 0 1.060 1.060 1.110 1.050 1.060 83,000 87,520 1.0545 1.060 1.060 1.110 1.050 1.060 83,000 1.0545 -1.85%
2018-10-22 0 1.080 1.080 1.100 1.030 1.080 122,000 128,680 1.0548 1.080 1.080 1.100 1.030 1.080 122,000 1.0548 0.93%
2018-10-19 0 1.070 1.030 1.100 1.020 1.080 125,000 129,490 1.0359 1.070 1.030 1.100 1.020 1.080 125,000 1.0359 0.94%
2018-10-18 0 1.060 1.060 1.110 1.040 1.100 6,000 6,360 1.0600 1.060 1.060 1.110 1.040 1.100 6,000 1.0600 -5.36%
2018-10-16 0 1.120 1.070 1.120 1.100 1.120 25,000 27,700 1.1080 1.120 1.070 1.120 1.100 1.120 25,000 1.1080 1.82%
2018-10-15 0 1.100 1.090 1.100 1.100 1.140 728,000 824,580 1.1327 1.100 1.090 1.100 1.100 1.140 728,000 1.1327 -1.79%
2018-10-12 0 1.120 1.100 1.120 1.070 1.120 163,000 176,360 1.0820 1.120 1.100 1.120 1.070 1.120 163,000 1.0820 3.70%
2018-10-11 0 1.080 1.070 1.130 1.060 1.110 306,000 333,630 1.0903 1.080 1.070 1.130 1.060 1.110 306,000 1.0903 -4.42%
2018-10-10 0 1.130 1.130 1.140 1.130 1.140 130,000 148,180 1.1398 1.130 1.130 1.140 1.130 1.140 130,000 1.1398 -0.88%
2018-10-09 0 1.140 1.130 1.140 1.130 1.140 33,000 37,320 1.1309 1.140 1.130 1.140 1.130 1.140 33,000 1.1309 0.88%
2018-10-08 0 1.130 1.130 1.160 1.130 1.190 50,000 58,190 1.1638 1.130 1.130 1.160 1.130 1.190 50,000 1.1638 -4.24%
2018-10-05 0 1.180 1.180 1.190 1.170 1.190 335,000 397,200 1.1857 1.180 1.180 1.190 1.170 1.190 335,000 1.1857 0.85%
2018-10-04 0 1.170 1.140 1.190 1.130 1.170 269,000 307,640 1.1436 1.170 1.140 1.190 1.130 1.170 269,000 1.1436 0.86%
2018-10-03 0 1.160 1.150 1.160 1.160 1.190 60,000 69,900 1.1650 1.160 1.150 1.160 1.160 1.190 60,000 1.1650 -2.52%
2018-10-02 0 1.190 1.140 1.190 1.140 1.190 271,000 311,440 1.1492 1.190 1.140 1.190 1.140 1.190 271,000 1.1492 2.59%
2018-09-28 0 1.160 1.150 1.160 1.150 1.170 42,000 48,910 1.1645 1.160 1.150 1.160 1.150 1.170 42,000 1.1645 -0.85%
2018-09-27 0 1.170 1.150 1.180 1.150 1.170 435,000 503,200 1.1568 1.170 1.150 1.180 1.150 1.170 435,000 1.1568 -2.50%
2018-09-26 0 1.200 1.150 1.200 1.150 1.200 140,000 162,030 1.1574 1.200 1.150 1.200 1.150 1.200 140,000 1.1574 4.35%
2018-09-24 0 1.150 1.150 1.200 1.150 1.150 4,000 4,600 1.1500 1.150 1.150 1.200 1.150 1.150 4,000 1.1500 0.00%
2018-09-21 0 1.150 1.150 1.190 1.120 1.200 218,000 257,060 1.1792 1.150 1.150 1.190 1.120 1.200 218,000 1.1792 0.00%
2018-09-20 0 1.150 1.150 1.190 1.120 1.170 57,000 65,010 1.1405 1.150 1.150 1.190 1.120 1.170 57,000 1.1405 -2.54%
2018-09-19 0 1.180 1.170 1.190 1.170 1.180 206,000 242,230 1.1759 1.180 1.170 1.190 1.170 1.180 206,000 1.1759 0.85%
2018-09-18 0 1.170 1.140 1.170 - - 0 0 - 1.170 1.140 1.170 - - 0 - 0.00%
2018-09-17 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - 0.00%
2018-09-14 0 1.170 1.130 1.170 1.130 1.170 33,000 37,520 1.1370 1.170 1.130 1.170 1.130 1.170 33,000 1.1370 3.54%
2018-09-13 0 1.130 1.130 1.140 1.120 1.140 116,000 130,330 1.1235 1.130 1.130 1.140 1.120 1.140 116,000 1.1235 2.73%
2018-09-12 0 1.100 1.100 1.150 1.080 1.160 326,000 363,470 1.1149 1.100 1.100 1.150 1.080 1.160 326,000 1.1149 -4.35%
2018-09-11 0 1.150 1.150 1.160 1.140 1.160 461,000 530,050 1.1498 1.150 1.150 1.160 1.140 1.160 461,000 1.1498 0.00%
2018-09-10 0 1.150 1.150 1.200 1.150 1.180 155,000 181,000 1.1677 1.150 1.150 1.200 1.150 1.180 155,000 1.1677 -2.54%
2018-09-07 0 1.180 1.170 1.200 1.170 1.190 236,000 278,580 1.1804 1.180 1.170 1.200 1.170 1.190 236,000 1.1804 -1.67%
2018-09-06 0 1.200 1.190 1.200 1.180 1.210 281,000 334,480 1.1903 1.200 1.190 1.200 1.180 1.210 281,000 1.1903 0.00%
2018-09-05 0 1.200 1.200 1.240 1.200 1.210 76,000 91,430 1.2030 1.200 1.200 1.240 1.200 1.210 76,000 1.2030 -2.44%
2018-09-04 0 1.230 1.210 1.230 1.200 1.230 20,000 24,360 1.2180 1.230 1.210 1.230 1.200 1.230 20,000 1.2180 -3.91%
2018-09-03 0 1.280 1.210 1.280 1.200 1.280 213,000 256,960 1.2064 1.280 1.210 1.280 1.200 1.280 213,000 1.2064 1.59%
2018-08-31 0 1.260 1.260 1.270 1.250 1.310 89,000 114,670 1.2884 1.260 1.260 1.270 1.250 1.310 89,000 1.2884 0.00%
2018-08-30 0 1.260 1.260 1.310 1.260 1.320 105,000 132,620 1.2630 1.260 1.260 1.310 1.260 1.320 105,000 1.2630 -0.79%
2018-08-29 0 1.270 1.260 1.290 1.270 1.290 73,000 92,990 1.2738 1.270 1.260 1.290 1.270 1.290 73,000 1.2738 -2.31%
2018-08-28 0 1.300 1.260 1.340 1.260 1.300 17,000 22,060 1.2976 1.300 1.260 1.340 1.260 1.300 17,000 1.2976 4.84%
2018-08-27 0 1.240 1.240 1.260 1.120 1.260 119,000 148,520 1.2481 1.240 1.240 1.260 1.120 1.260 119,000 1.2481 0.00%
2018-08-24 0 1.240 1.240 1.260 1.200 1.200 118,000 141,600 1.2000 1.240 1.240 1.260 1.200 1.200 118,000 1.2000 3.33%
2018-08-23 0 1.200 1.160 1.200 1.200 1.200 9,000 10,800 1.2000 1.200 1.160 1.200 1.200 1.200 9,000 1.2000 -4.00%
2018-08-22 0 1.250 1.190 1.250 - - 0 0 - 1.250 1.190 1.250 - - 0 - 0.00%
2018-08-21 0 1.250 1.250 1.260 1.250 1.250 10,000 12,500 1.2500 1.250 1.250 1.260 1.250 1.250 10,000 1.2500 0.00%
2018-08-20 0 1.250 1.250 1.280 1.250 1.250 104,000 130,000 1.2500 1.250 1.250 1.280 1.250 1.250 104,000 1.2500 -2.34%
2018-08-17 0 1.280 1.250 1.300 1.270 1.280 20,000 25,500 1.2750 1.280 1.250 1.300 1.270 1.280 20,000 1.2750 4.92%
2018-08-16 0 1.220 1.200 1.270 - - 0 0 - 1.220 1.200 1.270 - - 0 - 0.00%
2018-08-15 0 1.220 1.200 1.280 1.200 1.220 35,000 42,430 1.2123 1.220 1.200 1.280 1.200 1.220 35,000 1.2123 -1.61%
2018-08-14 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - 0.00%
2018-08-13 0 1.240 1.210 1.250 1.210 1.290 76,000 95,830 1.2609 1.240 1.210 1.250 1.210 1.290 76,000 1.2609 -1.59%
2018-08-10 0 1.260 1.240 1.260 1.240 1.290 87,000 110,430 1.2693 1.260 1.240 1.260 1.240 1.290 87,000 1.2693 3.28%
2018-08-09 0 1.220 1.220 1.260 1.220 1.220 6,000 7,320 1.2200 1.220 1.220 1.260 1.220 1.220 6,000 1.2200 0.00%
2018-08-08 0 1.220 1.220 1.280 1.200 1.270 52,000 64,640 1.2431 1.220 1.220 1.280 1.200 1.270 52,000 1.2431 -4.69%
2018-08-07 0 1.280 1.230 1.280 1.150 1.290 73,000 87,500 1.1986 1.280 1.230 1.280 1.150 1.290 73,000 1.1986 4.07%
2018-08-06 0 1.230 1.240 1.260 1.200 1.210 76,000 91,330 1.2017 1.230 1.240 1.260 1.200 1.210 76,000 1.2017 1.65%
2018-08-03 0 1.210 1.210 1.280 1.180 1.280 604,000 733,550 1.2145 1.210 1.210 1.280 1.180 1.280 604,000 1.2145 -3.97%
2018-08-02 0 1.260 1.260 1.300 1.250 1.320 462,000 595,670 1.2893 1.260 1.260 1.300 1.250 1.320 462,000 1.2893 -5.97%
2018-08-01 0 1.340 1.320 1.340 1.340 1.340 10,000 13,400 1.3400 1.340 1.320 1.340 1.340 1.340 10,000 1.3400 -2.90%
2018-07-31 0 1.380 1.340 1.380 1.420 1.450 9,000 12,810 1.4233 1.380 1.340 1.380 1.420 1.450 9,000 1.4233 4.55%
2018-07-30 0 1.320 1.320 1.350 1.320 1.350 162,000 215,400 1.3296 1.320 1.320 1.350 1.320 1.350 162,000 1.3296 -2.94%
2018-07-27 0 1.360 1.360 1.380 - - 0 0 - 1.360 1.360 1.380 - - 0 - 0.74%
2018-07-26 0 1.350 1.350 1.390 1.350 1.350 31,000 41,850 1.3500 1.350 1.350 1.390 1.350 1.350 31,000 1.3500 0.00%
2018-07-25 0 1.350 1.350 1.390 1.350 1.350 73,000 98,550 1.3500 1.350 1.350 1.390 1.350 1.350 73,000 1.3500 0.00%
2018-07-24 0 1.350 1.340 1.350 1.340 1.360 443,000 597,410 1.3486 1.350 1.340 1.350 1.340 1.360 443,000 1.3486 0.00%
2018-07-23 0 1.350 1.340 1.350 1.350 1.350 40,000 54,000 1.3500 1.350 1.340 1.350 1.350 1.350 40,000 1.3500 -2.17%
2018-07-20 0 1.380 1.350 1.380 - - 0 0 - 1.380 1.350 1.380 - - 0 - 0.00%
2018-07-19 0 1.380 1.340 1.380 1.350 1.420 149,000 205,230 1.3774 1.380 1.340 1.380 1.350 1.420 149,000 1.3774 0.73%
2018-07-18 0 1.370 1.360 1.370 - - 0 0 - 1.370 1.360 1.370 - - 0 - 0.00%
2018-07-17 0 1.370 1.360 1.370 - - 0 0 - 1.370 1.360 1.370 - - 0 - -0.72%
2018-07-16 0 1.380 1.370 1.380 1.380 1.380 10,000 13,800 1.3800 1.380 1.370 1.380 1.380 1.380 10,000 1.3800 0.00%
2018-07-13 0 1.380 1.360 1.380 1.380 1.380 43,000 59,340 1.3800 1.380 1.360 1.380 1.380 1.380 43,000 1.3800 -1.43%
2018-07-12 0 1.400 1.390 1.400 1.360 1.400 73,000 101,430 1.3895 1.400 1.390 1.400 1.360 1.400 73,000 1.3895 0.72%
2018-07-11 0 1.390 1.360 1.390 - - 0 0 - 1.390 1.360 1.390 - - 0 - 0.00%
2018-07-10 0 1.390 1.390 1.440 1.340 1.390 16,000 21,740 1.3588 1.390 1.390 1.440 1.340 1.390 16,000 1.3588 -3.47%
2018-07-09 0 1.440 1.350 1.450 1.340 1.470 121,000 166,360 1.3749 1.440 1.350 1.450 1.340 1.470 121,000 1.3749 7.46%
2018-07-06 0 1.340 1.320 1.340 1.340 1.340 141,000 188,940 1.3400 1.340 1.320 1.340 1.340 1.340 141,000 1.3400 0.00%
2018-07-05 0 1.340 1.340 1.400 1.340 1.340 21,000 28,140 1.3400 1.340 1.340 1.400 1.340 1.340 21,000 1.3400 0.00%
2018-07-04 0 1.340 1.340 1.390 1.340 1.390 32,000 44,000 1.3750 1.340 1.340 1.390 1.340 1.390 32,000 1.3750 -4.29%
2018-07-03 0 1.400 1.390 1.400 1.400 1.400 1,000 1,400 1.4000 1.400 1.390 1.400 1.400 1.400 1,000 1.4000 -1.41%
2018-06-29 0 1.420 1.400 1.420 1.380 1.460 48,000 66,640 1.3883 1.420 1.400 1.420 1.380 1.460 48,000 1.3883 0.71%
2018-06-28 0 1.410 1.380 1.480 1.390 1.410 226,000 317,390 1.4044 1.410 1.380 1.480 1.390 1.410 226,000 1.4044 0.71%
2018-06-27 0 1.400 1.370 1.400 1.390 1.400 106,000 148,310 1.3992 1.400 1.370 1.400 1.390 1.400 106,000 1.3992 0.00%
2018-06-26 0 1.400 1.350 1.450 1.360 1.480 151,000 208,900 1.3834 1.400 1.350 1.450 1.360 1.480 151,000 1.3834 0.00%
2018-06-25 0 1.400 1.390 1.400 1.400 1.400 1,000 1,400 1.4000 1.400 1.390 1.400 1.400 1.400 1,000 1.4000 -1.41%
2018-06-22 0 1.420 1.400 1.490 1.390 1.430 83,000 117,570 1.4165 1.420 1.400 1.490 1.390 1.430 83,000 1.4165 1.43%
2018-06-21 0 1.400 1.400 1.410 1.400 1.410 47,000 65,810 1.4002 1.400 1.400 1.410 1.400 1.410 47,000 1.4002 -1.41%
2018-06-20 0 1.420 1.410 1.420 1.420 1.420 25,000 35,500 1.4200 1.420 1.410 1.420 1.420 1.420 25,000 1.4200 -0.70%
2018-06-19 0 1.430 1.420 1.430 1.430 1.430 31,000 44,330 1.4300 1.430 1.420 1.430 1.430 1.430 31,000 1.4300 -2.72%
2018-06-15 0 1.470 1.410 1.480 - - 0 0 - 1.470 1.410 1.480 - - 0 - 0.00%
2018-06-14 0 1.470 1.450 1.470 1.460 1.480 17,000 25,110 1.4771 1.470 1.450 1.470 1.460 1.480 17,000 1.4771 0.68%
2018-06-13 0 1.460 1.450 1.470 1.460 1.460 50,000 73,000 1.4600 1.460 1.450 1.470 1.460 1.460 50,000 1.4600 0.69%
2018-06-12 0 1.450 1.450 1.460 1.450 1.450 25,000 36,250 1.4500 1.450 1.450 1.460 1.450 1.450 25,000 1.4500 0.69%
2018-06-11 0 1.440 1.440 1.480 1.410 1.430 299,000 431,230 1.4422 1.440 1.440 1.480 1.410 1.430 299,000 1.4422 -2.70%
2018-06-08 0 1.480 1.420 1.480 1.430 1.480 45,000 65,750 1.4611 1.480 1.420 1.480 1.430 1.480 45,000 1.4611 3.50%
2018-06-07 0 1.430 1.430 1.460 1.430 1.430 30,000 42,900 1.4300 1.430 1.430 1.460 1.430 1.430 30,000 1.4300 0.00%
2018-06-06 0 1.430 1.430 1.460 1.430 1.440 20,000 28,610 1.4305 1.430 1.430 1.460 1.430 1.440 20,000 1.4305 -2.05%
2018-06-05 0 1.460 1.430 1.470 1.420 1.510 359,000 520,760 1.4506 1.460 1.430 1.470 1.420 1.510 359,000 1.4506 0.69%
2018-06-04 0 1.450 1.450 1.460 1.380 1.380 1,000 1,380 1.3800 1.450 1.450 1.460 1.380 1.380 1,000 1.3800 -0.68%
2018-06-01 0 1.460 1.410 1.460 1.390 1.460 244,000 345,040 1.4141 1.460 1.410 1.460 1.390 1.460 244,000 1.4141 4.29%
2018-05-31 0 1.400 1.380 1.410 1.380 1.400 167,000 232,560 1.3926 1.400 1.380 1.410 1.380 1.400 167,000 1.3926 2.94%
2018-05-30 0 1.360 1.360 1.380 1.340 1.410 915,000 1,257,400 1.3742 1.360 1.360 1.380 1.340 1.410 915,000 1.3742 -3.55%
2018-05-29 0 1.410 1.410 1.420 1.410 1.420 21,000 29,720 1.4152 1.410 1.410 1.420 1.410 1.420 21,000 1.4152 -1.40%
2018-05-28 0 1.430 1.430 1.440 1.420 1.430 53,000 75,760 1.4294 1.430 1.430 1.440 1.420 1.430 53,000 1.4294 0.70%
2018-05-25 0 1.420 1.420 1.430 1.410 1.440 22,000 31,340 1.4245 1.420 1.420 1.430 1.410 1.440 22,000 1.4245 -0.70%
2018-05-24 0 1.430 1.420 1.440 1.430 1.430 20,000 28,600 1.4300 1.430 1.420 1.440 1.430 1.430 20,000 1.4300 0.70%
2018-05-23 0 1.420 1.420 1.430 1.400 1.430 196,000 276,220 1.4093 1.420 1.420 1.430 1.400 1.430 196,000 1.4093 -0.70%
2018-05-21 0 1.430 1.420 1.430 1.410 1.450 152,000 215,740 1.4193 1.430 1.420 1.430 1.410 1.450 152,000 1.4193 -1.38%
2018-05-18 0 1.450 1.440 1.450 1.440 1.450 82,000 118,600 1.4463 1.450 1.440 1.450 1.440 1.450 82,000 1.4463 0.69%
2018-05-17 0 1.440 1.430 1.440 1.420 1.440 52,000 74,560 1.4338 1.440 1.430 1.440 1.420 1.440 52,000 1.4338 0.00%
2018-05-16 0 1.440 1.430 1.440 1.430 1.440 12,000 17,250 1.4375 1.440 1.430 1.440 1.430 1.440 12,000 1.4375 0.70%
2018-05-15 0 1.430 1.430 1.460 1.420 1.440 24,000 34,360 1.4317 1.430 1.430 1.460 1.420 1.440 24,000 1.4317 -1.38%
2018-05-14 0 1.450 1.450 1.480 1.450 1.450 2,000 2,900 1.4500 1.450 1.450 1.480 1.450 1.450 2,000 1.4500 0.69%
2018-05-11 0 1.440 1.440 1.450 1.430 1.430 52,000 74,360 1.4300 1.440 1.440 1.450 1.430 1.430 52,000 1.4300 -0.69%
2018-05-10 0 1.450 1.430 1.460 1.420 1.450 189,000 270,480 1.4311 1.450 1.430 1.460 1.420 1.450 189,000 1.4311 0.00%
2018-05-09 0 1.450 1.450 1.460 1.450 1.450 57,000 82,650 1.4500 1.450 1.450 1.460 1.450 1.450 57,000 1.4500 -0.68%
2018-05-08 0 1.460 1.460 1.470 1.450 1.470 111,000 161,650 1.4563 1.460 1.460 1.470 1.450 1.470 111,000 1.4563 -1.35%
2018-05-07 0 1.480 1.480 1.490 1.480 1.480 30,000 44,400 1.4800 1.480 1.480 1.490 1.480 1.480 30,000 1.4800 0.00%
2018-05-04 0 1.480 1.470 1.480 1.470 1.480 42,000 61,910 1.4740 1.480 1.470 1.480 1.470 1.480 42,000 1.4740 0.68%
2018-05-03 0 1.470 1.470 1.510 1.460 1.510 42,000 61,510 1.4645 1.470 1.470 1.510 1.460 1.510 42,000 1.4645 -2.65%
2018-05-02 0 1.510 1.500 1.530 - - 0 0 - 1.510 1.500 1.530 - - 0 - 0.00%
2018-04-30 0 1.510 1.500 1.530 1.500 1.560 85,000 130,590 1.5364 1.510 1.500 1.530 1.500 1.560 85,000 1.5364 2.03%
2018-04-27 0 1.480 1.460 1.500 1.460 1.490 312,000 460,490 1.4759 1.480 1.460 1.500 1.460 1.490 312,000 1.4759 0.68%
2018-04-26 0 1.470 1.470 1.480 1.460 1.480 154,000 227,030 1.4742 1.470 1.470 1.480 1.460 1.480 154,000 1.4742 -1.34%
2018-04-25 0 1.490 1.480 1.520 1.480 1.530 20,000 30,210 1.5105 1.490 1.480 1.520 1.480 1.530 20,000 1.5105 -0.67%
2018-04-24 0 1.500 1.500 1.520 1.470 1.500 29,000 43,360 1.4952 1.500 1.500 1.520 1.470 1.500 29,000 1.4952 -1.32%
2018-04-23 0 1.520 1.520 1.530 1.480 1.530 258,000 391,300 1.5167 1.520 1.520 1.530 1.480 1.530 258,000 1.5167 3.40%
2018-04-20 0 1.470 1.470 1.480 1.470 1.480 81,000 119,780 1.4788 1.470 1.470 1.480 1.470 1.480 81,000 1.4788 1.38%
2018-04-19 0 1.450 1.450 1.460 1.440 1.450 130,000 188,400 1.4492 1.450 1.450 1.460 1.440 1.450 130,000 1.4492 0.69%
2018-04-18 0 1.440 1.440 1.450 1.430 1.440 397,000 570,930 1.4381 1.440 1.440 1.450 1.430 1.440 397,000 1.4381 0.00%
2018-04-17 0 1.440 1.440 1.470 1.440 1.440 10,000 14,400 1.4400 1.440 1.440 1.470 1.440 1.440 10,000 1.4400 0.00%
2018-04-16 0 1.440 1.440 1.460 1.430 1.480 302,000 438,290 1.4513 1.440 1.440 1.460 1.430 1.480 302,000 1.4513 -0.69%
2018-04-13 0 1.450 1.450 1.460 1.440 1.450 74,000 106,590 1.4404 1.450 1.450 1.460 1.440 1.450 74,000 1.4404 0.00%
2018-04-12 0 1.450 1.450 1.480 1.430 1.450 88,000 126,850 1.4415 1.450 1.450 1.480 1.430 1.450 88,000 1.4415 0.69%
2018-04-11 0 1.440 1.440 1.460 1.430 1.480 469,000 687,690 1.4663 1.440 1.440 1.460 1.430 1.480 469,000 1.4663 -0.69%
2018-04-10 0 1.450 1.450 1.460 1.440 1.470 956,000 1,387,570 1.4514 1.450 1.450 1.460 1.440 1.470 956,000 1.4514 -1.36%
2018-04-09 0 1.470 1.470 1.490 1.460 1.470 26,000 38,200 1.4692 1.470 1.470 1.490 1.460 1.470 26,000 1.4692 -0.68%
2018-04-06 0 1.480 1.480 1.510 1.480 1.480 40,000 59,600 1.4900 1.480 1.480 1.510 1.480 1.480 40,000 1.4900 -1.33%
2018-04-04 0 1.500 1.480 1.500 1.460 1.500 592,000 876,190 1.4801 1.500 1.480 1.500 1.460 1.500 592,000 1.4801 1.35%
2018-04-03 0 1.480 1.480 1.500 1.480 1.530 629,000 937,960 1.4912 1.480 1.480 1.500 1.480 1.530 629,000 1.4912 -2.63%
2018-03-29 0 1.520 1.520 1.540 1.520 1.530 100,000 152,220 1.5222 1.520 1.520 1.540 1.520 1.530 100,000 1.5222 -1.94%
2018-03-28 0 1.550 1.530 1.570 1.550 1.560 124,000 193,030 1.5567 1.550 1.530 1.570 1.550 1.560 124,000 1.5567 -1.90%
2018-03-27 0 1.580 1.570 1.580 1.560 1.580 53,000 83,310 1.5719 1.580 1.570 1.580 1.560 1.580 53,000 1.5719 2.60%
2018-03-26 0 1.540 1.540 1.550 1.520 1.540 143,000 218,800 1.5301 1.540 1.540 1.550 1.520 1.540 143,000 1.5301 0.00%
2018-03-23 0 1.540 1.530 1.550 1.520 1.540 1,427,000 2,184,610 1.5309 1.540 1.530 1.550 1.520 1.540 1,427,000 1.5309 -1.91%
2018-03-22 0 1.570 1.550 1.570 1.540 1.570 774,000 1,199,760 1.5501 1.570 1.550 1.570 1.540 1.570 774,000 1.5501 1.29%
2018-03-21 0 1.550 1.550 1.570 1.550 1.550 45,000 69,750 1.5500 1.550 1.550 1.570 1.550 1.550 45,000 1.5500 0.00%
2018-03-20 0 1.550 1.550 1.580 1.550 1.580 97,000 152,750 1.5747 1.550 1.550 1.580 1.550 1.580 97,000 1.5747 -1.90%
2018-03-19 0 1.580 1.570 1.580 1.550 1.600 299,000 468,720 1.5676 1.580 1.570 1.580 1.550 1.600 299,000 1.5676 0.00%
2018-03-16 0 1.580 1.570 1.590 1.570 1.580 150,000 236,440 1.5763 1.580 1.570 1.590 1.570 1.580 150,000 1.5763 0.00%
2018-03-15 0 1.580 1.540 1.590 1.540 1.580 455,000 717,700 1.5774 1.580 1.540 1.590 1.540 1.580 455,000 1.5774 2.60%
2018-03-14 0 1.540 1.540 1.560 1.540 1.550 152,000 234,680 1.5439 1.540 1.540 1.560 1.540 1.550 152,000 1.5439 -0.65%
2018-03-13 0 1.550 1.540 1.550 1.520 1.550 152,000 232,980 1.5328 1.550 1.540 1.550 1.520 1.550 152,000 1.5328 1.97%
2018-03-12 0 1.520 1.530 1.570 1.520 1.580 540,000 831,400 1.5396 1.520 1.530 1.570 1.520 1.580 540,000 1.5396 -0.65%
2018-03-09 0 1.530 1.520 1.540 1.530 1.530 12,000 18,360 1.5300 1.530 1.520 1.540 1.530 1.530 12,000 1.5300 0.66%
2018-03-08 0 1.520 1.520 1.530 1.520 1.530 41,000 62,330 1.5202 1.520 1.520 1.530 1.520 1.530 41,000 1.5202 0.00%
2018-03-07 0 1.520 1.510 1.520 1.500 1.520 70,000 106,360 1.5194 1.520 1.510 1.520 1.500 1.520 70,000 1.5194 0.00%
2018-03-06 0 1.520 1.520 1.540 1.510 1.530 87,000 132,610 1.5243 1.520 1.520 1.540 1.510 1.530 87,000 1.5243 1.33%
2018-03-05 0 1.500 1.500 1.510 1.490 1.510 152,000 227,820 1.4988 1.500 1.500 1.510 1.490 1.510 152,000 1.4988 -0.66%
2018-03-02 0 1.510 1.510 1.530 1.500 1.520 274,000 413,860 1.5104 1.510 1.510 1.530 1.500 1.520 274,000 1.5104 -0.66%
2018-03-01 0 1.520 1.510 1.520 1.520 1.520 141,000 214,320 1.5200 1.520 1.510 1.520 1.520 1.520 141,000 1.5200 -0.65%
2018-02-28 0 1.530 1.510 1.530 1.500 1.530 261,000 395,680 1.5160 1.530 1.510 1.530 1.500 1.530 261,000 1.5160 2.00%
2018-02-27 0 1.500 1.500 1.520 1.500 1.540 455,000 687,390 1.5107 1.500 1.500 1.520 1.500 1.540 455,000 1.5107 -2.60%
2018-02-26 0 1.540 1.530 1.540 1.540 1.550 69,000 106,290 1.5404 1.540 1.530 1.540 1.540 1.550 69,000 1.5404 0.00%
2018-02-23 0 1.540 1.530 1.540 1.520 1.540 156,000 237,740 1.5240 1.540 1.530 1.540 1.520 1.540 156,000 1.5240 1.99%
2018-02-22 0 1.510 1.510 1.520 1.500 1.540 992,000 1,500,230 1.5123 1.510 1.510 1.520 1.500 1.540 992,000 1.5123 -1.31%
2018-02-21 0 1.530 1.510 1.530 1.500 1.560 2,146,000 3,255,990 1.5172 1.530 1.510 1.530 1.500 1.560 2,146,000 1.5172 1.32%
2018-02-20 0 1.510 1.510 1.530 1.510 1.550 494,000 756,410 1.5312 1.510 1.510 1.530 1.510 1.550 494,000 1.5312 -2.58%
2018-02-15 0 1.550 1.550 1.560 1.520 1.550 242,000 372,880 1.5408 1.550 1.550 1.560 1.520 1.550 242,000 1.5408 0.65%
2018-02-14 0 1.540 1.530 1.540 1.500 1.600 2,282,000 3,478,050 1.5241 1.540 1.530 1.540 1.500 1.600 2,282,000 1.5241 -2.53%
2018-02-13 0 1.580 1.580 1.600 1.570 1.600 296,000 469,520 1.5862 1.580 1.580 1.600 1.570 1.600 296,000 1.5862 0.00%
2018-02-12 0 1.580 1.570 1.580 1.580 1.590 53,000 83,880 1.5826 1.580 1.570 1.580 1.580 1.590 53,000 1.5826 1.28%
2018-02-09 0 1.560 1.550 1.570 1.530 1.600 1,229,000 1,913,270 1.5568 1.560 1.550 1.570 1.530 1.600 1,229,000 1.5568 -3.11%
2018-02-08 0 1.610 1.600 1.610 1.590 1.630 624,000 997,390 1.5984 1.610 1.600 1.610 1.590 1.630 624,000 1.5984 0.62%
2018-02-07 0 1.600 1.590 1.600 1.590 1.690 815,000 1,315,970 1.6147 1.600 1.590 1.600 1.590 1.690 815,000 1.6147 -3.61%
2018-02-06 0 1.660 1.660 1.670 1.630 1.690 642,000 1,065,080 1.6590 1.660 1.660 1.670 1.630 1.690 642,000 1.6590 -3.49%
2018-02-05 0 1.720 1.700 1.730 1.680 1.720 191,000 326,840 1.7112 1.720 1.700 1.730 1.680 1.720 191,000 1.7112 -0.58%
2018-02-02 0 1.730 1.730 1.770 1.730 1.740 542,000 938,530 1.7316 1.730 1.730 1.770 1.730 1.740 542,000 1.7316 -2.81%
2018-02-01 0 1.780 1.750 1.780 1.760 1.840 294,000 526,620 1.7912 1.780 1.750 1.780 1.760 1.840 294,000 1.7912 1.71%
2018-01-31 0 1.750 1.720 1.760 1.720 1.750 190,000 330,790 1.7410 1.750 1.720 1.760 1.720 1.750 190,000 1.7410 0.57%
2018-01-30 0 1.740 1.740 1.770 1.730 1.800 303,000 535,280 1.7666 1.740 1.740 1.770 1.730 1.800 303,000 1.7666 -1.69%
2018-01-29 0 1.770 1.760 1.780 1.750 1.880 813,000 1,468,820 1.8067 1.770 1.760 1.780 1.750 1.880 813,000 1.8067 -3.28%
2018-01-26 0 1.830 1.830 1.840 1.730 1.830 1,282,000 2,260,690 1.7634 1.830 1.830 1.840 1.730 1.830 1,282,000 1.7634 4.57%
2018-01-25 0 1.750 1.750 1.760 1.720 1.760 324,000 565,960 1.7468 1.750 1.750 1.760 1.720 1.760 324,000 1.7468 0.00%
2018-01-24 0 1.750 1.730 1.770 1.700 1.780 565,000 988,580 1.7497 1.750 1.730 1.770 1.700 1.780 565,000 1.7497 1.74%
2018-01-23 0 1.720 1.720 1.740 1.690 1.720 952,000 1,618,090 1.6997 1.720 1.720 1.740 1.690 1.720 952,000 1.6997 2.38%
2018-01-22 0 1.680 1.680 1.700 1.670 1.720 986,000 1,668,750 1.6924 1.680 1.680 1.700 1.670 1.720 986,000 1.6924 -1.75%
2018-01-19 0 1.710 1.690 1.710 1.690 1.710 227,000 387,670 1.7078 1.710 1.690 1.710 1.690 1.710 227,000 1.7078 0.59%
2018-01-18 0 1.700 1.670 1.700 1.680 1.700 227,000 383,240 1.6883 1.700 1.670 1.700 1.680 1.700 227,000 1.6883 1.80%
2018-01-17 0 1.670 1.670 1.700 1.670 1.680 95,000 158,670 1.6702 1.670 1.670 1.700 1.670 1.680 95,000 1.6702 -1.18%
2018-01-16 0 1.690 1.670 1.690 1.670 1.700 483,000 817,910 1.6934 1.690 1.670 1.690 1.670 1.700 483,000 1.6934 -1.17%
2018-01-15 0 1.710 1.690 1.710 1.700 1.720 94,000 160,670 1.7093 1.710 1.690 1.710 1.700 1.720 94,000 1.7093 0.59%
2018-01-12 0 1.700 1.700 1.740 1.700 1.710 17,000 29,000 1.7059 1.700 1.700 1.740 1.700 1.710 17,000 1.7059 -1.73%
2018-01-11 0 1.730 1.710 1.730 1.700 1.740 143,000 245,250 1.7150 1.730 1.710 1.730 1.700 1.740 143,000 1.7150 1.17%
2018-01-10 0 1.710 1.710 1.740 1.700 1.730 454,000 780,260 1.7186 1.710 1.710 1.740 1.700 1.730 454,000 1.7186 -0.58%
2018-01-09 0 1.720 1.720 1.750 1.710 1.750 107,000 184,580 1.7250 1.720 1.720 1.750 1.710 1.750 107,000 1.7250 -2.27%
2018-01-08 0 1.760 1.750 1.770 1.710 1.800 443,000 783,050 1.7676 1.760 1.750 1.770 1.710 1.800 443,000 1.7676 3.53%
2018-01-05 0 1.700 1.700 1.750 1.690 1.700 59,000 100,290 1.6998 1.700 1.700 1.750 1.690 1.700 59,000 1.6998 0.00%
2018-01-04 0 1.700 1.690 1.720 1.680 1.730 172,000 293,070 1.7039 1.700 1.690 1.720 1.680 1.730 172,000 1.7039 -1.73%
2018-01-03 0 1.730 1.710 1.730 1.680 1.770 553,000 963,270 1.7419 1.730 1.710 1.730 1.680 1.770 553,000 1.7419 2.98%
2018-01-02 0 1.680 1.680 1.700 1.680 1.710 48,000 82,030 1.7090 1.680 1.680 1.700 1.680 1.710 48,000 1.7090 -0.59%
2017-12-29 0 1.690 1.680 1.690 1.650 1.710 219,000 367,420 1.6777 1.690 1.680 1.690 1.650 1.710 219,000 1.6777 -0.59%
2017-12-28 0 1.700 1.700 1.710 1.680 1.730 123,000 210,020 1.7075 1.700 1.700 1.710 1.680 1.730 123,000 1.7075 1.80%
2017-12-27 0 1.670 1.660 1.680 1.630 1.780 108,000 179,020 1.6576 1.670 1.660 1.680 1.630 1.780 108,000 1.6576 2.45%
2017-12-22 0 1.630 1.610 1.640 1.600 1.630 24,000 38,830 1.6179 1.630 1.610 1.640 1.600 1.630 24,000 1.6179 1.87%
2017-12-21 0 1.600 1.600 1.640 1.600 1.600 50,000 80,000 1.6000 1.600 1.600 1.640 1.600 1.600 50,000 1.6000 0.00%
2017-12-20 0 1.600 1.600 1.620 1.540 1.620 569,000 901,670 1.5847 1.600 1.600 1.620 1.540 1.620 569,000 1.5847 -1.23%
2017-12-19 0 1.620 1.620 1.650 - - 0 0 - 1.620 1.620 1.650 - - 0 - 0.00%
2017-12-18 0 1.620 1.620 1.650 1.620 1.640 22,000 35,940 1.6336 1.620 1.620 1.650 1.620 1.640 22,000 1.6336 -1.22%
2017-12-15 0 1.640 1.640 1.670 1.610 1.690 364,000 601,490 1.6524 1.640 1.640 1.670 1.610 1.690 364,000 1.6524 1.23%
2017-12-14 0 1.620 1.620 1.640 1.610 1.620 173,000 279,010 1.6128 1.620 1.620 1.640 1.610 1.620 173,000 1.6128 1.89%
2017-12-13 0 1.590 1.590 1.610 1.570 1.600 127,000 201,100 1.5835 1.590 1.590 1.610 1.570 1.600 127,000 1.5835 0.00%
2017-12-12 0 1.590 1.580 1.600 1.570 1.650 655,000 1,044,750 1.5950 1.590 1.580 1.600 1.570 1.650 655,000 1.5950 -3.64%
2017-12-11 0 1.650 1.650 1.680 1.640 1.660 89,000 147,250 1.6545 1.650 1.650 1.680 1.640 1.660 89,000 1.6545 -1.20%
2017-12-08 0 1.670 1.670 1.710 1.660 1.670 106,000 176,920 1.6691 1.670 1.670 1.710 1.660 1.670 106,000 1.6691 0.00%
2017-12-07 0 1.670 1.670 1.690 1.660 1.700 287,000 486,360 1.6946 1.670 1.670 1.690 1.660 1.700 287,000 1.6946 -2.34%
2017-12-06 0 1.710 1.700 1.720 1.710 1.710 698,000 1,193,580 1.7100 1.710 1.700 1.720 1.710 1.710 698,000 1.7100 0.00%
2017-12-05 0 1.710 1.710 1.720 1.710 1.710 200,000 342,000 1.7100 1.710 1.710 1.720 1.710 1.710 200,000 1.7100 0.00%
2017-12-04 0 1.710 1.700 1.710 - - 0 0 - 1.710 1.700 1.710 - - 0 - 0.00%
2017-12-01 0 1.710 1.710 1.720 1.710 1.720 273,000 467,410 1.7121 1.710 1.710 1.720 1.710 1.720 273,000 1.7121 0.00%
2017-11-30 0 1.710 1.710 1.720 1.700 1.710 880,000 1,504,090 1.7092 1.710 1.710 1.720 1.700 1.710 880,000 1.7092 0.00%
2017-11-29 0 1.710 1.710 1.720 1.700 1.720 787,000 1,344,880 1.7089 1.710 1.710 1.720 1.700 1.720 787,000 1.7089 0.00%
2017-11-28 0 1.710 1.710 1.720 1.700 1.740 797,000 1,365,750 1.7136 1.710 1.710 1.720 1.700 1.740 797,000 1.7136 -1.16%
2017-11-27 0 1.730 1.730 1.740 1.730 1.750 156,000 272,140 1.7445 1.730 1.730 1.740 1.730 1.750 156,000 1.7445 -1.14%
2017-11-24 0 1.750 1.750 1.760 1.720 1.750 121,000 210,720 1.7415 1.750 1.750 1.760 1.720 1.750 121,000 1.7415 1.16%
2017-11-23 0 1.730 1.730 1.740 1.720 1.750 1,166,000 2,021,200 1.7334 1.730 1.730 1.740 1.720 1.750 1,166,000 1.7334 0.00%
2017-11-22 0 1.730 1.730 1.750 1.730 1.750 194,000 336,900 1.7366 1.730 1.730 1.750 1.730 1.750 194,000 1.7366 -1.14%
2017-11-21 0 1.750 1.750 1.760 1.750 1.750 355,000 621,250 1.7500 1.750 1.750 1.760 1.750 1.750 355,000 1.7500 0.00%
2017-11-20 0 1.750 1.750 1.760 1.750 1.760 636,000 1,113,020 1.7500 1.750 1.750 1.760 1.750 1.760 636,000 1.7500 0.00%
2017-11-17 0 1.750 1.750 1.760 1.740 1.760 656,000 1,148,370 1.7506 1.750 1.750 1.760 1.740 1.760 656,000 1.7506 -0.57%
2017-11-16 0 1.760 1.750 1.760 1.750 1.780 533,000 939,900 1.7634 1.760 1.750 1.760 1.750 1.780 533,000 1.7634 0.57%
2017-11-15 0 1.750 1.750 1.760 1.750 1.770 498,000 872,060 1.7511 1.750 1.750 1.760 1.750 1.770 498,000 1.7511 0.00%
2017-11-14 0 1.750 1.740 1.760 1.750 1.750 312,000 546,000 1.7500 1.750 1.740 1.760 1.750 1.750 312,000 1.7500 0.00%
2017-11-13 0 1.750 1.750 1.770 1.750 1.750 771,000 1,349,250 1.7500 1.750 1.750 1.770 1.750 1.750 771,000 1.7500 0.00%
2017-11-10 0 1.750 1.750 1.780 1.750 1.750 10,000 17,500 1.7500 1.750 1.750 1.780 1.750 1.750 10,000 1.7500 -0.57%
2017-11-09 0 1.760 1.760 1.780 1.760 1.760 31,000 54,560 1.7600 1.760 1.760 1.780 1.760 1.760 31,000 1.7600 0.57%
2017-11-08 0 1.750 1.750 1.780 1.750 1.800 812,000 1,430,690 1.7619 1.750 1.750 1.780 1.750 1.800 812,000 1.7619 -0.57%
2017-11-07 0 1.760 1.760 1.770 1.750 1.750 332,000 581,000 1.7500 1.760 1.760 1.770 1.750 1.750 332,000 1.7500 0.57%
2017-11-06 0 1.750 1.750 1.760 1.750 1.760 569,000 996,450 1.7512 1.750 1.750 1.760 1.750 1.760 569,000 1.7512 -1.13%
2017-11-03 0 1.770 1.770 1.780 1.760 1.780 71,000 126,160 1.7769 1.770 1.770 1.780 1.760 1.780 71,000 1.7769 0.57%
2017-11-02 0 1.760 1.750 1.760 1.750 1.760 460,000 805,800 1.7517 1.760 1.750 1.760 1.750 1.760 460,000 1.7517 -1.12%
2017-11-01 0 1.780 1.770 1.780 1.760 1.780 230,000 408,270 1.7751 1.780 1.770 1.780 1.760 1.780 230,000 1.7751 1.71%
2017-10-31 0 1.750 1.750 1.760 1.750 1.750 250,000 437,500 1.7500 1.750 1.750 1.760 1.750 1.750 250,000 1.7500 0.00%
2017-10-30 0 1.750 1.750 1.760 1.750 1.750 317,000 554,750 1.7500 1.750 1.750 1.760 1.750 1.750 317,000 1.7500 0.00%
2017-10-27 0 1.750 1.750 1.770 1.740 1.760 658,000 1,151,880 1.7506 1.750 1.750 1.770 1.740 1.760 658,000 1.7506 -0.57%
2017-10-26 0 1.760 1.750 1.780 1.750 1.760 391,000 684,810 1.7514 1.760 1.750 1.780 1.750 1.760 391,000 1.7514 0.00%
2017-10-25 0 1.760 1.750 1.760 1.750 1.760 378,000 662,180 1.7518 1.760 1.750 1.760 1.750 1.760 378,000 1.7518 0.57%
2017-10-24 0 1.750 1.750 1.760 1.740 1.760 608,000 1,065,150 1.7519 1.750 1.750 1.760 1.740 1.760 608,000 1.7519 -0.57%
2017-10-23 0 1.760 1.760 1.770 1.750 1.770 643,000 1,129,930 1.7573 1.760 1.760 1.770 1.750 1.770 643,000 1.7573 -1.12%
2017-10-20 0 1.780 1.770 1.780 1.770 1.780 255,000 451,880 1.7721 1.780 1.770 1.780 1.770 1.780 255,000 1.7721 0.00%
2017-10-19 0 1.780 1.770 1.780 1.780 1.800 786,000 1,405,910 1.7887 1.780 1.770 1.780 1.780 1.800 786,000 1.7887 -0.56%
2017-10-18 0 1.790 1.790 1.810 1.790 1.790 83,000 148,570 1.7900 1.790 1.790 1.810 1.790 1.790 83,000 1.7900 -0.56%
2017-10-17 0 1.800 1.800 1.810 1.790 1.810 322,000 579,220 1.7988 1.800 1.800 1.810 1.790 1.810 322,000 1.7988 0.56%
2017-10-16 0 1.790 1.790 1.800 1.790 1.800 144,000 257,790 1.7902 1.790 1.790 1.800 1.790 1.800 144,000 1.7902 0.00%
2017-10-13 0 1.790 1.780 1.810 1.790 1.800 224,000 401,470 1.7923 1.790 1.780 1.810 1.790 1.800 224,000 1.7923 0.56%
2017-10-12 0 1.780 1.780 1.800 1.750 1.800 1,607,000 2,856,780 1.7777 1.780 1.780 1.800 1.750 1.800 1,607,000 1.7777 -1.11%
2017-10-11 0 1.800 1.800 1.820 1.790 1.810 1,125,000 2,024,600 1.7996 1.800 1.800 1.820 1.790 1.810 1,125,000 1.7996 0.00%
2017-10-10 0 1.800 1.800 1.820 1.800 1.820 282,000 509,840 1.8079 1.800 1.800 1.820 1.800 1.820 282,000 1.8079 -1.64%
2017-10-09 0 1.830 1.820 1.840 1.800 1.830 348,000 632,070 1.8163 1.830 1.820 1.840 1.800 1.830 348,000 1.8163 -0.54%
2017-10-06 0 1.840 1.840 1.850 1.810 1.850 118,000 216,270 1.8328 1.840 1.840 1.850 1.810 1.850 118,000 1.8328 1.66%
2017-10-04 0 1.810 1.810 1.820 1.790 1.810 326,000 588,460 1.8051 1.810 1.810 1.820 1.790 1.810 326,000 1.8051 0.00%
2017-10-03 0 1.810 1.810 1.830 1.810 1.820 20,000 36,290 1.8145 1.810 1.810 1.830 1.810 1.820 20,000 1.8145 0.56%
2017-09-29 0 1.800 1.780 1.800 1.800 1.810 54,000 97,370 1.8031 1.800 1.780 1.800 1.800 1.810 54,000 1.8031 0.56%
2017-09-28 0 1.790 1.780 1.790 1.780 1.810 348,000 624,910 1.7957 1.790 1.780 1.790 1.780 1.810 348,000 1.7957 -1.10%
2017-09-27 0 1.810 1.800 1.810 1.780 1.810 222,000 399,300 1.7986 1.810 1.800 1.810 1.780 1.810 222,000 1.7986 2.84%
2017-09-26 0 1.760 1.760 1.790 1.740 1.800 612,000 1,087,550 1.7770 1.760 1.760 1.790 1.740 1.800 612,000 1.7770 -2.22%
2017-09-25 0 1.800 1.790 1.820 1.800 1.870 598,000 1,090,720 1.8239 1.800 1.790 1.820 1.800 1.870 598,000 1.8239 -4.26%
2017-09-22 0 1.880 1.880 1.910 1.880 1.920 319,000 604,020 1.8935 1.880 1.880 1.910 1.880 1.920 319,000 1.8935 -2.08%
2017-09-21 0 1.920 1.920 1.930 1.900 1.980 1,437,000 2,792,350 1.9432 1.920 1.920 1.930 1.900 1.980 1,437,000 1.9432 2.67%
2017-09-20 0 1.870 1.860 1.870 1.850 1.890 1,151,000 2,154,110 1.8715 1.870 1.860 1.870 1.850 1.890 1,151,000 1.8715 -2.09%
2017-09-19 0 1.910 1.870 1.910 1.850 1.910 892,000 1,663,910 1.8654 1.910 1.870 1.910 1.850 1.910 892,000 1.8654 2.14%
2017-09-18 0 1.870 1.870 1.900 1.870 1.950 1,599,000 3,049,750 1.9073 1.870 1.870 1.900 1.870 1.950 1,599,000 1.9073 -1.58%
2017-09-15 0 1.900 1.890 1.910 1.820 1.920 1,182,000 2,226,940 1.8840 1.900 1.890 1.910 1.820 1.920 1,182,000 1.8840 3.83%
2017-09-14 0 1.830 1.830 1.860 1.830 1.850 254,000 469,680 1.8491 1.830 1.830 1.860 1.830 1.850 254,000 1.8491 -1.08%
2017-09-13 0 1.850 1.850 1.860 1.840 1.860 205,000 379,260 1.8500 1.850 1.850 1.860 1.840 1.860 205,000 1.8500 -0.54%
2017-09-12 0 1.860 1.850 1.870 1.840 1.880 489,000 907,650 1.8561 1.860 1.850 1.870 1.840 1.880 489,000 1.8561 -0.53%
2017-09-11 0 1.870 1.850 1.870 1.850 1.870 169,000 315,790 1.8686 1.870 1.850 1.870 1.850 1.870 169,000 1.8686 1.63%
2017-09-08 0 1.840 1.830 1.850 1.830 1.860 145,000 267,620 1.8457 1.840 1.830 1.850 1.830 1.860 145,000 1.8457 0.55%
2017-09-07 0 1.830 1.820 1.850 1.820 1.860 992,000 1,824,700 1.8394 1.830 1.820 1.850 1.820 1.860 992,000 1.8394 2.23%
2017-09-06 0 1.790 1.790 1.810 1.790 1.790 520,000 930,800 1.7900 1.790 1.790 1.810 1.790 1.790 520,000 1.7900 0.00%
2017-09-05 0 1.790 1.790 1.810 1.780 1.810 486,000 873,690 1.7977 1.790 1.790 1.810 1.780 1.810 486,000 1.7977 -0.56%
2017-09-04 0 1.800 1.800 1.820 1.800 1.810 112,000 202,060 1.8041 1.800 1.800 1.820 1.800 1.810 112,000 1.8041 -0.55%
2017-09-01 0 1.810 1.800 1.810 1.810 1.850 805,000 1,466,630 1.8219 1.810 1.800 1.810 1.810 1.850 805,000 1.8219 0.00%
2017-08-31 0 1.810 1.800 1.830 1.810 1.870 521,000 951,230 1.8258 1.810 1.800 1.830 1.810 1.870 521,000 1.8258 -3.72%
2017-08-30 0 1.880 1.880 1.890 1.830 1.900 514,000 961,380 1.8704 1.880 1.880 1.890 1.830 1.900 514,000 1.8704 3.30%
2017-08-29 0 1.820 1.830 1.840 1.820 1.840 565,000 1,031,920 1.8264 1.820 1.830 1.840 1.820 1.840 565,000 1.8264 1.11%
2017-08-28 0 1.800 1.800 1.830 1.800 1.800 204,000 367,200 1.8000 1.800 1.800 1.830 1.800 1.800 204,000 1.8000 0.00%
2017-08-25 0 1.800 1.800 1.820 1.800 1.830 314,000 568,910 1.8118 1.800 1.800 1.820 1.800 1.830 314,000 1.8118 -0.55%
2017-08-24 0 1.810 1.810 1.830 1.800 1.810 131,000 236,520 1.8055 1.810 1.810 1.830 1.800 1.810 131,000 1.8055 -0.55%
2017-08-22 0 1.820 1.820 1.830 1.810 1.830 76,000 137,970 1.8154 1.820 1.820 1.830 1.810 1.830 76,000 1.8154 1.11%
2017-08-21 0 1.800 1.800 1.820 1.800 1.810 86,000 155,000 1.8023 1.800 1.800 1.820 1.800 1.810 86,000 1.8023 0.00%
2017-08-18 0 1.800 1.790 1.810 1.770 1.800 71,000 126,480 1.7814 1.800 1.790 1.810 1.770 1.800 71,000 1.7814 0.00%
2017-08-17 0 1.800 1.800 1.830 1.790 1.830 172,000 311,760 1.8126 1.800 1.800 1.830 1.790 1.830 172,000 1.8126 -2.17%
2017-08-16 0 1.840 1.820 1.840 1.820 1.840 112,000 205,460 1.8345 1.840 1.820 1.840 1.820 1.840 112,000 1.8345 1.10%
2017-08-15 0 1.820 1.810 1.820 1.820 1.820 105,000 191,100 1.8200 1.820 1.810 1.820 1.820 1.820 105,000 1.8200 0.00%
2017-08-14 0 1.820 1.810 1.830 1.780 1.830 479,000 863,050 1.8018 1.820 1.810 1.830 1.780 1.830 479,000 1.8018 1.11%
2017-08-11 0 1.800 1.800 1.830 1.770 1.850 468,000 848,950 1.8140 1.800 1.800 1.830 1.770 1.850 468,000 1.8140 -3.74%
2017-08-10 0 1.870 1.860 1.890 1.850 1.870 144,000 267,320 1.8564 1.870 1.860 1.890 1.850 1.870 144,000 1.8564 0.00%
2017-08-09 0 1.870 1.860 1.910 1.870 1.890 88,000 165,390 1.8794 1.870 1.860 1.910 1.870 1.890 88,000 1.8794 -1.58%
2017-08-08 0 1.900 1.870 1.910 1.860 1.910 313,000 591,670 1.8903 1.900 1.870 1.910 1.860 1.910 313,000 1.8903 1.60%
2017-08-07 0 1.870 1.870 1.880 1.860 1.890 154,000 288,060 1.8705 1.870 1.870 1.880 1.860 1.890 154,000 1.8705 -1.58%
2017-08-04 0 1.900 1.890 1.900 1.880 1.900 541,000 1,024,230 1.8932 1.900 1.890 1.900 1.880 1.900 541,000 1.8932 0.00%
2017-08-03 0 1.900 1.890 1.900 1.900 1.930 298,000 568,480 1.9077 1.900 1.890 1.900 1.900 1.930 298,000 1.9077 -1.04%
2017-08-02 0 1.920 1.910 1.960 1.920 1.960 173,000 336,780 1.9467 1.920 1.910 1.960 1.920 1.960 173,000 1.9467 -2.04%
2017-08-01 0 1.960 1.960 1.970 1.960 1.980 178,000 349,480 1.9634 1.960 1.960 1.970 1.960 1.980 178,000 1.9634 -0.51%
2017-07-31 0 1.970 1.960 1.970 1.970 2.000 158,000 312,580 1.9784 1.970 1.960 1.970 1.970 2.000 158,000 1.9784 0.51%
2017-07-28 0 1.960 1.960 1.970 1.960 1.970 140,000 275,100 1.9650 1.960 1.960 1.970 1.960 1.970 140,000 1.9650 -1.01%
2017-07-27 0 1.980 1.970 1.980 1.980 2.010 293,000 584,520 1.9949 1.980 1.970 1.980 1.980 2.010 293,000 1.9949 0.00%
2017-07-26 0 1.980 1.970 1.980 1.970 1.980 163,000 322,330 1.9775 1.980 1.970 1.980 1.970 1.980 163,000 1.9775 1.02%
2017-07-25 0 1.960 1.960 1.980 1.960 1.980 271,000 533,760 1.9696 1.960 1.960 1.980 1.960 1.980 271,000 1.9696 -2.00%
2017-07-24 0 2.000 1.990 2.000 1.970 2.010 430,000 859,190 1.9981 2.000 1.990 2.000 1.970 2.010 430,000 1.9981 -0.50%
2017-07-21 0 2.010 2.000 2.010 1.970 2.060 1,738,000 3,479,180 2.0018 2.010 2.000 2.010 1.970 2.060 1,738,000 2.0018 -2.43%
2017-07-20 0 2.060 2.050 2.060 2.030 2.220 7,427,000 15,564,080 2.0956 2.060 2.050 2.060 2.030 2.220 7,427,000 2.0956 5.10%
2017-07-19 0 1.960 1.960 1.980 1.850 1.960 1,883,000 3,581,210 1.9019 1.960 1.960 1.980 1.850 1.960 1,883,000 1.9019 4.81%
2017-07-18 0 1.870 1.850 1.890 1.840 1.870 150,000 277,600 1.8507 1.870 1.850 1.890 1.840 1.870 150,000 1.8507 1.08%
2017-07-17 0 1.850 1.850 1.860 1.850 1.880 402,000 750,900 1.8679 1.850 1.850 1.860 1.850 1.880 402,000 1.8679 -0.54%
2017-07-14 0 1.860 1.850 1.870 1.850 1.870 464,000 861,200 1.8560 1.860 1.850 1.870 1.850 1.870 464,000 1.8560 -0.53%
2017-07-13 0 1.870 1.850 1.870 1.860 1.870 181,000 337,870 1.8667 1.870 1.850 1.870 1.860 1.870 181,000 1.8667 0.00%
2017-07-12 0 1.870 1.870 1.900 1.860 1.890 303,000 565,610 1.8667 1.870 1.870 1.900 1.860 1.890 303,000 1.8667 -1.58%
2017-07-11 0 1.900 1.900 1.910 1.870 1.900 136,000 255,010 1.8751 1.900 1.900 1.910 1.870 1.900 136,000 1.8751 1.60%
2017-07-10 0 1.870 1.870 1.910 1.870 1.950 288,000 541,550 1.8804 1.870 1.870 1.910 1.870 1.950 288,000 1.8804 -2.09%
2017-07-07 0 1.910 1.890 1.910 1.900 1.920 128,000 245,700 1.9195 1.910 1.890 1.910 1.900 1.920 128,000 1.9195 -0.52%
2017-07-06 0 1.920 1.900 1.920 1.850 1.920 847,000 1,605,440 1.8954 1.920 1.900 1.920 1.850 1.920 847,000 1.8954 3.78%
2017-07-05 0 1.850 1.850 1.870 1.850 1.880 337,000 630,420 1.8707 1.850 1.850 1.870 1.850 1.880 337,000 1.8707 -1.60%
2017-07-04 0 1.880 1.880 1.890 1.810 1.880 1,067,000 1,954,910 1.8322 1.880 1.880 1.890 1.810 1.880 1,067,000 1.8322 2.73%
2017-07-03 0 1.830 1.830 1.870 1.780 1.840 511,000 923,470 1.8072 1.830 1.830 1.870 1.780 1.840 511,000 1.8072 2.23%
2017-06-30 0 1.790 1.790 1.800 1.770 1.790 403,000 717,850 1.7813 1.790 1.790 1.800 1.770 1.790 403,000 1.7813 -0.56%
2017-06-29 0 1.800 1.780 1.800 1.770 1.800 121,000 216,190 1.7867 1.800 1.780 1.800 1.770 1.800 121,000 1.7867 1.12%
2017-06-28 0 1.780 1.780 1.790 1.780 1.840 299,000 538,290 1.8003 1.780 1.780 1.790 1.780 1.840 299,000 1.8003 -3.26%
2017-06-27 0 1.840 1.830 1.850 1.810 1.890 599,000 1,103,160 1.8417 1.840 1.830 1.850 1.810 1.890 599,000 1.8417 0.00%
2017-06-26 0 1.840 1.820 1.850 1.800 1.880 421,000 775,170 1.8413 1.840 1.820 1.850 1.800 1.880 421,000 1.8413 -1.60%
2017-06-23 0 1.870 1.860 1.870 1.790 1.940 2,096,000 3,925,910 1.8730 1.870 1.860 1.870 1.790 1.940 2,096,000 1.8730 6.25%
2017-06-22 0 1.760 1.760 1.770 1.730 1.760 1,224,000 2,140,540 1.7488 1.760 1.760 1.770 1.730 1.760 1,224,000 1.7488 1.15%
2017-06-21 0 1.740 1.740 1.750 1.730 1.750 153,000 267,670 1.7495 1.740 1.740 1.750 1.730 1.750 153,000 1.7495 0.58%
2017-06-20 0 1.730 1.730 1.760 1.730 1.730 225,000 389,250 1.7300 1.730 1.730 1.760 1.730 1.730 225,000 1.7300 0.00%
2017-06-19 0 1.730 1.730 1.750 1.730 1.750 324,000 562,940 1.7375 1.730 1.730 1.750 1.730 1.750 324,000 1.7375 0.00%
2017-06-16 0 1.730 1.730 1.740 1.720 1.740 574,000 990,740 1.7260 1.730 1.730 1.740 1.720 1.740 574,000 1.7260 0.00%
2017-06-15 0 1.730 1.730 1.750 1.730 1.770 134,000 233,330 1.7413 1.730 1.730 1.750 1.730 1.770 134,000 1.7413 -0.57%
2017-06-14 0 1.740 1.730 1.760 1.740 1.750 125,000 217,700 1.7416 1.740 1.730 1.760 1.740 1.750 125,000 1.7416 -1.69%
2017-06-13 0 1.770 1.750 1.770 1.740 1.780 125,000 221,040 1.7683 1.770 1.750 1.770 1.740 1.780 125,000 1.7683 0.57%
2017-06-12 0 1.760 1.740 1.760 1.740 1.780 373,000 653,780 1.7528 1.760 1.740 1.760 1.740 1.780 373,000 1.7528 0.00%
2017-06-09 0 1.760 1.740 1.770 1.720 1.760 170,000 295,270 1.7369 1.760 1.740 1.770 1.720 1.760 170,000 1.7369 0.57%
2017-06-08 0 1.750 1.750 1.770 1.730 1.760 542,000 949,590 1.7520 1.750 1.750 1.770 1.730 1.760 542,000 1.7520 -1.69%
2017-06-07 0 1.780 1.780 1.810 1.780 1.810 75,000 133,800 1.7840 1.780 1.780 1.810 1.780 1.810 75,000 1.7840 -1.66%
2017-06-06 0 1.810 1.800 1.810 1.760 1.840 298,000 537,970 1.8053 1.810 1.800 1.810 1.760 1.840 298,000 1.8053 3.43%
2017-06-05 0 1.750 1.750 1.770 1.740 1.750 32,000 55,890 1.7466 1.750 1.750 1.770 1.740 1.750 32,000 1.7466 0.00%
2017-06-02 0 1.750 1.740 1.760 1.730 1.750 135,000 235,640 1.7455 1.750 1.740 1.760 1.730 1.750 135,000 1.7455 0.00%
2017-06-01 0 1.750 1.740 1.770 1.730 1.750 147,000 256,750 1.7466 1.750 1.740 1.770 1.730 1.750 147,000 1.7466 0.00%
2017-05-31 0 1.750 1.720 1.750 1.740 1.750 33,000 57,530 1.7433 1.750 1.720 1.750 1.740 1.750 33,000 1.7433 -1.69%
2017-05-29 0 1.780 1.760 1.780 1.730 1.780 186,000 325,780 1.7515 1.780 1.760 1.780 1.730 1.780 186,000 1.7515 4.09%
2017-05-26 0 1.710 1.710 1.730 1.710 1.730 237,000 405,990 1.7130 1.710 1.710 1.730 1.710 1.730 237,000 1.7130 -0.58%
2017-05-25 0 1.720 1.720 1.740 1.710 1.800 213,000 367,640 1.7260 1.720 1.720 1.740 1.710 1.800 213,000 1.7260 -0.58%
2017-05-24 0 1.730 1.710 1.730 1.710 1.730 116,000 200,180 1.7257 1.730 1.710 1.730 1.710 1.730 116,000 1.7257 1.17%
2017-05-23 0 1.710 1.710 1.730 1.700 1.710 737,000 1,260,010 1.7096 1.710 1.710 1.730 1.700 1.710 737,000 1.7096 0.00%
2017-05-22 0 1.710 1.710 1.730 1.710 1.740 143,000 245,920 1.7197 1.710 1.710 1.730 1.710 1.740 143,000 1.7197 -0.58%
2017-05-19 0 1.720 1.710 1.730 1.700 1.750 173,000 298,920 1.7279 1.720 1.710 1.730 1.700 1.750 173,000 1.7279 1.18%
2017-05-18 0 1.700 1.700 1.720 1.700 1.710 324,000 552,100 1.7040 1.700 1.700 1.720 1.700 1.710 324,000 1.7040 -1.16%
2017-05-17 0 1.720 1.720 1.730 1.720 1.730 61,000 105,280 1.7259 1.720 1.720 1.730 1.720 1.730 61,000 1.7259 -0.58%
2017-05-16 0 1.730 1.730 1.740 1.730 1.730 66,000 114,180 1.7300 1.730 1.730 1.740 1.730 1.730 66,000 1.7300 1.17%
2017-05-15 0 1.710 1.710 1.730 1.710 1.750 332,000 575,510 1.7335 1.710 1.710 1.730 1.710 1.750 332,000 1.7335 -1.16%
2017-05-12 0 1.730 1.720 1.730 1.720 1.730 181,000 312,620 1.7272 1.730 1.720 1.730 1.720 1.730 181,000 1.7272 1.17%
2017-05-11 0 1.710 1.710 1.720 1.700 1.720 984,000 1,676,350 1.7036 1.710 1.710 1.720 1.700 1.720 984,000 1.7036 0.59%
2017-05-10 0 1.700 1.700 1.710 1.700 1.750 868,000 1,485,390 1.7113 1.700 1.700 1.710 1.700 1.750 868,000 1.7113 -0.58%
2017-05-09 0 1.710 1.700 1.710 1.700 1.710 642,000 1,091,820 1.7007 1.710 1.700 1.710 1.700 1.710 642,000 1.7007 0.59%
2017-05-08 0 1.700 1.700 1.710 1.690 1.710 919,000 1,564,130 1.7020 1.700 1.700 1.710 1.690 1.710 919,000 1.7020 -1.16%
2017-05-05 0 1.720 1.690 1.720 1.690 1.720 291,000 493,550 1.6960 1.720 1.690 1.720 1.690 1.720 291,000 1.6960 1.18%
2017-05-04 0 1.700 1.700 1.720 1.700 1.710 92,000 157,120 1.7078 1.700 1.700 1.720 1.700 1.710 92,000 1.7078 -0.58%
2017-05-02 0 1.710 1.710 1.730 1.700 1.750 1,132,000 1,950,990 1.7235 1.710 1.710 1.730 1.700 1.750 1,132,000 1.7235 -1.16%
2017-04-28 0 1.730 1.720 1.730 1.710 1.780 135,000 233,440 1.7292 1.730 1.720 1.730 1.710 1.780 135,000 1.7292 1.17%
2017-04-27 0 1.710 1.710 1.730 1.710 1.740 163,000 281,900 1.7294 1.710 1.710 1.730 1.710 1.740 163,000 1.7294 -2.84%
2017-04-26 0 1.760 1.730 1.770 1.710 1.760 259,000 450,450 1.7392 1.760 1.730 1.770 1.710 1.760 259,000 1.7392 2.33%
2017-04-25 0 1.720 1.720 1.740 1.710 1.730 311,000 535,230 1.7210 1.720 1.720 1.740 1.710 1.730 311,000 1.7210 0.00%
2017-04-24 0 1.720 1.720 1.750 1.710 1.770 421,000 726,840 1.7265 1.720 1.720 1.750 1.710 1.770 421,000 1.7265 -1.71%
2017-04-21 0 1.750 1.730 1.760 1.720 1.770 296,000 514,380 1.7378 1.750 1.730 1.760 1.720 1.770 296,000 1.7378 -0.57%
2017-04-20 0 1.760 1.710 1.760 1.710 1.760 459,000 790,760 1.7228 1.760 1.710 1.760 1.710 1.760 459,000 1.7228 1.15%
2017-04-19 0 1.740 1.730 1.800 1.720 1.790 1,537,000 2,689,390 1.7498 1.740 1.730 1.800 1.720 1.790 1,537,000 1.7498 -0.57%
2017-04-18 0 1.750 1.750 1.780 1.700 1.850 1,389,000 2,497,030 1.7977 1.750 1.750 1.780 1.700 1.850 1,389,000 1.7977 -7.89%
2017-04-13 0 1.900 1.860 1.900 1.910 1.910 2,000 3,820 1.9100 1.900 1.860 1.900 1.910 1.910 2,000 1.9100 1.06%
2017-04-12 0 1.880 1.840 1.880 1.830 1.920 1,240,000 2,291,030 1.8476 1.880 1.840 1.880 1.830 1.920 1,240,000 1.8476 1.62%
2017-04-11 0 1.850 1.850 1.900 1.840 1.900 494,000 921,080 1.8645 1.850 1.850 1.900 1.840 1.900 494,000 1.8645 -1.07%
2017-04-10 0 1.870 1.860 1.900 1.860 1.910 1,434,000 2,690,600 1.8763 1.870 1.860 1.900 1.860 1.910 1,434,000 1.8763 -1.58%
2017-04-07 0 1.900 1.890 1.950 1.880 1.910 213,000 404,470 1.8989 1.900 1.890 1.950 1.880 1.910 213,000 1.8989 0.00%
2017-04-06 0 1.900 1.900 1.940 1.900 1.910 405,000 770,110 1.9015 1.900 1.900 1.940 1.900 1.910 405,000 1.9015 0.00%
2017-04-05 0 1.900 1.900 1.920 1.900 1.950 177,000 342,270 1.9337 1.900 1.900 1.920 1.900 1.950 177,000 1.9337 -1.55%
2017-04-03 0 1.930 1.930 1.940 1.930 1.960 302,000 587,970 1.9469 1.930 1.930 1.940 1.930 1.960 302,000 1.9469 0.00%
2017-03-31 0 1.930 1.930 1.940 1.930 2.000 1,930,000 3,799,130 1.9685 1.930 1.930 1.940 1.930 2.000 1,930,000 1.9685 -3.50%
2017-03-30 0 2.000 2.000 2.010 1.970 2.040 254,000 506,310 1.9933 2.000 2.000 2.010 1.970 2.040 254,000 1.9933 1.52%
2017-03-29 0 1.970 1.950 2.000 1.970 1.970 22,000 43,340 1.9700 1.970 1.950 2.000 1.970 1.970 22,000 1.9700 0.00%
2017-03-28 0 1.970 1.950 1.980 1.950 1.980 174,000 343,490 1.9741 1.970 1.950 1.980 1.950 1.980 174,000 1.9741 0.00%
2017-03-27 0 1.970 1.950 2.000 1.950 2.010 322,000 639,310 1.9854 1.970 1.950 2.000 1.950 2.010 322,000 1.9854 -3.43%
2017-03-24 0 2.040 2.020 2.040 1.980 2.040 157,000 315,850 2.0118 2.040 2.020 2.040 1.980 2.040 157,000 2.0118 0.49%
2017-03-23 0 2.030 2.030 2.060 2.000 2.080 222,000 456,100 2.0545 2.030 2.030 2.060 2.000 2.080 222,000 2.0545 0.50%
2017-03-22 0 2.020 2.010 2.020 1.980 2.060 350,000 706,140 2.0175 2.020 2.010 2.020 1.980 2.060 350,000 2.0175 -1.94%
2017-03-21 0 2.060 2.020 2.060 2.010 2.060 313,000 638,400 2.0396 2.060 2.020 2.060 2.010 2.060 313,000 2.0396 1.48%
2017-03-20 0 2.030 2.030 2.040 1.990 2.040 458,000 927,560 2.0252 2.030 2.030 2.040 1.990 2.040 458,000 2.0252 -0.49%
2017-03-17 0 2.040 2.020 2.040 2.010 2.070 159,000 323,640 2.0355 2.040 2.020 2.040 2.010 2.070 159,000 2.0355 0.00%
2017-03-16 0 2.040 2.010 2.040 1.970 2.050 768,000 1,547,040 2.0144 2.040 2.010 2.040 1.970 2.050 768,000 2.0144 3.55%
2017-03-15 0 1.970 1.970 2.000 1.950 2.030 253,000 501,110 1.9807 1.970 1.970 2.000 1.950 2.030 253,000 1.9807 1.03%
2017-03-14 0 1.950 1.940 1.960 1.950 1.980 120,000 235,810 1.9651 1.950 1.940 1.960 1.950 1.980 120,000 1.9651 -0.51%
2017-03-13 0 1.960 1.950 1.980 1.920 2.000 888,000 1,747,840 1.9683 1.960 1.950 1.980 1.920 2.000 888,000 1.9683 2.08%
2017-03-10 0 1.920 1.910 1.940 1.870 1.940 360,000 689,920 1.9164 1.920 1.910 1.940 1.870 1.940 360,000 1.9164 0.00%
2017-03-09 0 1.920 1.910 1.920 1.920 1.930 79,000 152,760 1.9337 1.920 1.910 1.920 1.920 1.930 79,000 1.9337 -1.03%
2017-03-08 0 1.940 1.940 1.950 1.940 1.950 132,000 256,430 1.9427 1.940 1.940 1.950 1.940 1.950 132,000 1.9427 1.04%
2017-03-07 0 1.920 1.900 1.930 1.900 1.930 118,000 225,680 1.9125 1.920 1.900 1.930 1.900 1.930 118,000 1.9125 0.52%
2017-03-06 0 1.910 1.910 1.930 1.900 1.910 55,000 104,900 1.9073 1.910 1.910 1.930 1.900 1.910 55,000 1.9073 -1.55%
2017-03-03 0 1.940 1.890 1.940 1.900 1.950 66,000 126,950 1.9235 1.940 1.890 1.940 1.900 1.950 66,000 1.9235 2.11%
2017-03-02 0 1.900 1.900 1.920 1.900 1.950 649,000 1,253,340 1.9312 1.900 1.900 1.920 1.900 1.950 649,000 1.9312 -1.04%
2017-03-01 0 1.920 1.910 1.920 1.900 1.920 427,000 815,530 1.9099 1.920 1.910 1.920 1.900 1.920 427,000 1.9099 0.52%
2017-02-28 0 1.910 1.910 1.930 1.910 1.930 186,000 356,510 1.9167 1.910 1.910 1.930 1.910 1.930 186,000 1.9167 -1.55%
2017-02-27 0 1.940 1.930 1.940 1.910 1.980 76,000 148,460 1.9534 1.940 1.930 1.940 1.910 1.980 76,000 1.9534 1.04%
2017-02-24 0 1.920 1.920 1.940 1.910 1.920 9,000 17,270 1.9189 1.920 1.920 1.940 1.910 1.920 9,000 1.9189 -1.54%
2017-02-23 0 1.950 1.910 1.950 1.920 1.950 132,000 255,000 1.9318 1.950 1.910 1.950 1.920 1.950 132,000 1.9318 1.04%
2017-02-22 0 1.930 1.930 1.940 1.920 1.940 139,000 268,310 1.9303 1.930 1.930 1.940 1.920 1.940 139,000 1.9303 1.05%
2017-02-21 0 1.910 1.900 1.910 1.900 1.910 31,000 59,200 1.9097 1.910 1.900 1.910 1.900 1.910 31,000 1.9097 -1.04%
2017-02-20 0 1.930 1.900 1.930 1.900 1.950 250,000 477,410 1.9096 1.930 1.900 1.930 1.900 1.950 250,000 1.9096 0.00%
2017-02-17 0 1.930 1.900 1.930 1.900 1.930 40,000 76,550 1.9138 1.930 1.900 1.930 1.900 1.930 40,000 1.9138 1.58%
2017-02-16 0 1.900 1.900 1.930 1.900 1.970 317,000 615,050 1.9402 1.900 1.900 1.930 1.900 1.970 317,000 1.9402 -2.56%
2017-02-15 0 1.950 1.920 1.950 1.900 1.960 735,000 1,415,880 1.9264 1.950 1.920 1.950 1.900 1.960 735,000 1.9264 -1.02%
2017-02-14 0 1.970 1.930 1.970 1.900 1.980 254,000 492,050 1.9372 1.970 1.930 1.970 1.900 1.980 254,000 1.9372 2.07%
2017-02-13 0 1.930 1.900 1.950 1.900 1.960 240,000 461,450 1.9227 1.930 1.900 1.950 1.900 1.960 240,000 1.9227 0.52%
2017-02-10 0 1.920 1.910 1.920 1.900 1.950 256,000 494,100 1.9301 1.920 1.910 1.920 1.900 1.950 256,000 1.9301 -0.52%
2017-02-09 0 1.930 1.920 1.950 1.900 1.970 506,000 977,480 1.9318 1.930 1.920 1.950 1.900 1.970 506,000 1.9318 0.52%
2017-02-08 0 1.920 1.910 1.920 1.840 1.920 957,000 1,797,740 1.8785 1.920 1.910 1.920 1.840 1.920 957,000 1.8785 1.59%
2017-02-07 0 1.890 1.890 1.930 1.860 1.950 150,000 286,510 1.9101 1.890 1.890 1.930 1.860 1.950 150,000 1.9101 -0.53%
2017-02-06 0 1.900 1.860 1.900 1.880 1.900 80,000 151,000 1.8875 1.900 1.860 1.900 1.880 1.900 80,000 1.8875 1.60%
2017-02-03 0 1.870 1.860 1.890 1.850 1.870 52,527 97,359 1.8535 1.870 1.860 1.890 1.850 1.870 52,527 1.8535 -1.58%
2017-02-02 0 1.900 1.850 1.900 1.850 1.900 140,000 263,700 1.8836 1.900 1.850 1.900 1.850 1.900 140,000 1.8836 0.00%
2017-02-01 0 1.900 1.870 1.920 1.890 1.900 11,000 20,800 1.8909 1.900 1.870 1.920 1.890 1.900 11,000 1.8909 0.00%
2017-01-27 0 1.900 1.870 1.940 - - 0 0 - 1.900 1.870 1.940 - - 0 - 0.00%
2017-01-26 0 1.900 1.880 1.910 1.870 1.930 531,000 1,007,460 1.8973 1.900 1.880 1.910 1.870 1.930 531,000 1.8973 1.60%
2017-01-25 0 1.870 1.850 1.870 1.840 1.870 32,000 59,780 1.8681 1.870 1.850 1.870 1.840 1.870 32,000 1.8681 1.08%
2017-01-24 0 1.850 1.850 1.890 1.830 1.850 55,000 101,680 1.8487 1.850 1.850 1.890 1.830 1.850 55,000 1.8487 2.21%
2017-01-23 0 1.810 1.810 1.870 1.800 1.820 274,000 494,840 1.8060 1.810 1.810 1.870 1.800 1.820 274,000 1.8060 -1.09%
2017-01-20 0 1.830 1.800 1.840 1.830 1.830 26,000 47,580 1.8300 1.830 1.800 1.840 1.830 1.830 26,000 1.8300 0.00%
2017-01-19 0 1.830 1.830 1.850 1.810 1.840 104,000 189,900 1.8260 1.830 1.830 1.850 1.810 1.840 104,000 1.8260 1.10%
2017-01-18 0 1.810 1.810 1.820 1.800 1.850 356,000 644,460 1.8103 1.810 1.810 1.820 1.800 1.850 356,000 1.8103 -3.21%
2017-01-17 0 1.870 1.810 1.870 1.810 1.870 30,000 54,900 1.8300 1.870 1.810 1.870 1.810 1.870 30,000 1.8300 0.54%
2017-01-16 0 1.860 1.790 1.860 1.790 1.870 479,000 869,450 1.8151 1.860 1.790 1.860 1.790 1.870 479,000 1.8151 2.76%
2017-01-13 0 1.810 1.810 1.870 1.790 1.820 30,000 54,200 1.8067 1.810 1.810 1.870 1.790 1.820 30,000 1.8067 0.00%
2017-01-12 0 1.810 1.810 1.820 1.800 1.810 153,000 275,730 1.8022 1.810 1.810 1.820 1.800 1.810 153,000 1.8022 0.56%
2017-01-11 0 1.800 1.790 1.860 1.750 1.800 334,000 596,440 1.7857 1.800 1.790 1.860 1.750 1.800 334,000 1.7857 1.12%
2017-01-10 0 1.780 1.780 1.800 1.780 1.790 37,000 66,110 1.7868 1.780 1.780 1.800 1.780 1.790 37,000 1.7868 -0.56%
2017-01-09 0 1.790 1.790 1.840 1.780 1.840 348,000 623,450 1.7915 1.790 1.790 1.840 1.780 1.840 348,000 1.7915 -2.19%
2017-01-06 0 1.830 1.830 1.860 1.820 1.830 26,000 47,330 1.8204 1.830 1.830 1.860 1.820 1.830 26,000 1.8204 1.10%
2017-01-05 0 1.810 1.800 1.860 1.780 1.810 11,000 19,880 1.8073 1.810 1.800 1.860 1.780 1.810 11,000 1.8073 1.69%
2017-01-04 0 1.780 1.780 1.850 1.770 1.770 10,000 17,700 1.7700 1.780 1.780 1.850 1.770 1.770 10,000 1.7700 0.00%
2017-01-03 0 1.780 1.780 1.880 1.770 1.800 85,000 152,830 1.7980 1.780 1.780 1.880 1.770 1.800 85,000 1.7980 -1.11%
2016-12-30 0 1.800 1.770 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.770 1.800 1.800 1.800 2,000 1.8000 1.12%
2016-12-29 0 1.780 1.780 1.840 1.760 1.860 363,000 657,090 1.8102 1.780 1.780 1.840 1.760 1.860 363,000 1.8102 0.56%
2016-12-28 0 1.770 1.770 1.810 1.740 1.790 1,089,000 1,932,880 1.7749 1.770 1.770 1.810 1.740 1.790 1,089,000 1.7749 1.14%
2016-12-23 0 1.750 1.740 1.780 1.730 1.940 1,126,000 1,983,700 1.7617 1.750 1.740 1.780 1.730 1.940 1,126,000 1.7617 -2.78%
2016-12-22 0 1.800 1.800 1.880 1.780 1.800 19,000 33,880 1.7832 1.800 1.800 1.880 1.780 1.800 19,000 1.7832 -0.55%
2016-12-21 0 1.810 1.810 1.860 - - 0 0 - 1.810 1.810 1.860 - - 0 - 0.56%
2016-12-20 0 1.800 1.800 1.810 1.730 1.870 198,000 361,030 1.8234 1.800 1.800 1.810 1.730 1.870 198,000 1.8234 -4.26%
2016-12-19 0 1.880 1.810 1.880 1.880 1.880 2,000 3,760 1.8800 1.880 1.810 1.880 1.880 1.880 2,000 1.8800 -2.08%
2016-12-16 0 1.920 1.840 1.920 1.840 1.930 73,000 138,280 1.8942 1.920 1.840 1.920 1.840 1.930 73,000 1.8942 3.23%
2016-12-15 0 1.860 1.850 1.860 1.840 1.870 109,000 202,710 1.8597 1.860 1.850 1.860 1.840 1.870 109,000 1.8597 -0.53%
2016-12-14 0 1.870 1.860 1.930 - - 0 0 - 1.870 1.860 1.930 - - 0 - 0.00%
2016-12-13 0 1.870 1.870 1.880 1.870 1.880 62,000 116,530 1.8795 1.870 1.870 1.880 1.870 1.880 62,000 1.8795 0.00%
2016-12-12 0 1.870 1.870 1.900 1.860 1.950 372,000 710,900 1.9110 1.870 1.870 1.900 1.860 1.950 372,000 1.9110 -0.53%
2016-12-09 0 1.880 1.870 1.910 1.860 1.900 172,000 322,380 1.8743 1.880 1.870 1.910 1.860 1.900 172,000 1.8743 -1.05%
2016-12-08 0 1.900 1.900 1.910 1.900 1.940 111,000 213,070 1.9195 1.900 1.900 1.910 1.900 1.940 111,000 1.9195 -2.56%
2016-12-07 0 1.950 1.910 1.950 1.880 1.970 357,000 687,070 1.9246 1.950 1.910 1.950 1.880 1.970 357,000 1.9246 4.28%
2016-12-06 0 1.870 1.870 1.900 1.870 1.870 21,000 39,270 1.8700 1.870 1.870 1.900 1.870 1.870 21,000 1.8700 -0.53%
2016-12-05 0 1.880 1.860 1.920 1.880 1.970 69,000 133,380 1.9330 1.880 1.860 1.920 1.880 1.970 69,000 1.9330 0.00%
2016-12-02 0 1.880 1.880 1.920 1.880 1.880 102,000 191,760 1.8800 1.880 1.880 1.920 1.880 1.880 102,000 1.8800 0.00%
2016-12-01 0 1.880 1.880 1.900 1.860 1.950 547,000 1,032,140 1.8869 1.880 1.880 1.900 1.860 1.950 547,000 1.8869 -2.59%
2016-11-30 0 1.930 1.900 1.940 1.860 1.940 156,000 294,130 1.8854 1.930 1.900 1.940 1.860 1.940 156,000 1.8854 2.66%
2016-11-29 0 1.880 1.880 1.910 1.880 1.910 317,000 598,950 1.8894 1.880 1.880 1.910 1.880 1.910 317,000 1.8894 -1.57%
2016-11-28 0 1.910 1.910 1.940 1.890 1.940 491,000 933,320 1.9009 1.910 1.910 1.940 1.890 1.940 491,000 1.9009 0.00%
2016-11-25 0 1.910 1.910 1.950 1.900 1.930 150,000 287,220 1.9148 1.910 1.910 1.950 1.900 1.930 150,000 1.9148 -0.52%
2016-11-24 0 1.920 1.920 1.940 1.910 1.930 187,000 359,610 1.9230 1.920 1.920 1.940 1.910 1.930 187,000 1.9230 -0.52%
2016-11-23 0 1.930 1.930 1.940 1.900 1.940 215,000 414,750 1.9291 1.930 1.930 1.940 1.900 1.940 215,000 1.9291 0.52%
2016-11-22 0 1.920 1.920 1.940 1.910 1.940 313,000 601,660 1.9222 1.920 1.920 1.940 1.910 1.940 313,000 1.9222 0.00%
2016-11-21 0 1.920 1.920 1.950 1.920 1.950 223,000 432,710 1.9404 1.920 1.920 1.950 1.920 1.950 223,000 1.9404 -1.03%
2016-11-18 0 1.940 1.900 1.940 1.880 2.000 1,074,000 2,062,400 1.9203 1.940 1.900 1.940 1.880 2.000 1,074,000 1.9203 2.65%
2016-11-17 0 1.890 1.870 1.900 1.870 1.890 109,000 205,510 1.8854 1.890 1.870 1.900 1.870 1.890 109,000 1.8854 0.00%
2016-11-16 0 1.890 1.870 1.950 1.870 1.890 194,000 365,870 1.8859 1.890 1.870 1.950 1.870 1.890 194,000 1.8859 0.53%
2016-11-15 0 1.880 1.870 1.930 1.830 1.900 110,000 205,420 1.8675 1.880 1.870 1.930 1.830 1.900 110,000 1.8675 -1.05%
2016-11-14 0 1.900 1.890 1.940 1.890 1.900 32,000 60,640 1.8950 1.900 1.890 1.940 1.890 1.900 32,000 1.8950 0.53%
2016-11-11 0 1.890 1.890 1.950 1.860 1.900 145,000 274,670 1.8943 1.890 1.890 1.950 1.860 1.900 145,000 1.8943 -3.08%
2016-11-10 0 1.950 1.870 1.950 1.920 1.990 39,000 76,550 1.9628 1.950 1.870 1.950 1.920 1.990 39,000 1.9628 4.28%
2016-11-09 0 1.870 1.860 1.900 1.870 1.880 53,000 99,570 1.8787 1.870 1.860 1.900 1.870 1.880 53,000 1.8787 -1.58%
2016-11-08 0 1.900 1.910 1.920 1.890 1.920 160,000 305,800 1.9113 1.900 1.910 1.920 1.890 1.920 160,000 1.9113 0.53%
2016-11-07 0 1.890 1.890 1.920 1.890 1.920 140,000 268,240 1.9160 1.890 1.890 1.920 1.890 1.920 140,000 1.9160 -1.05%
2016-11-04 0 1.910 1.900 1.920 1.890 1.920 82,000 156,990 1.9145 1.910 1.900 1.920 1.890 1.920 82,000 1.9145 1.06%
2016-11-03 0 1.890 1.890 1.950 1.890 1.910 179,000 340,420 1.9018 1.890 1.890 1.950 1.890 1.910 179,000 1.9018 -1.05%
2016-11-02 0 1.910 1.910 1.940 1.910 1.910 10,000 19,100 1.9100 1.910 1.910 1.940 1.910 1.910 10,000 1.9100 -1.55%
2016-11-01 0 1.940 1.930 1.960 1.920 1.940 31,000 60,120 1.9394 1.940 1.930 1.960 1.920 1.940 31,000 1.9394 1.04%
2016-10-31 0 1.920 1.920 1.940 1.900 1.930 167,000 318,870 1.9094 1.920 1.920 1.940 1.900 1.930 167,000 1.9094 -1.54%
2016-10-28 0 1.950 1.950 2.000 1.920 1.960 430,000 838,140 1.9492 1.950 1.950 2.000 1.920 1.960 430,000 1.9492 0.52%
2016-10-27 0 1.940 1.930 1.950 1.920 1.970 281,000 548,610 1.9523 1.940 1.930 1.950 1.920 1.970 281,000 1.9523 -2.02%
2016-10-26 0 1.980 1.930 1.980 - - 0 0 - 1.980 1.930 1.980 - - 0 - -1.00%
2016-10-25 0 2.000 1.930 2.000 - - 0 0 - 2.000 1.930 2.000 - - 0 - 0.00%
2016-10-24 0 2.000 1.950 2.000 1.930 2.000 50,000 99,060 1.9812 2.000 1.950 2.000 1.930 2.000 50,000 1.9812 0.50%
2016-10-20 0 1.990 1.990 2.030 1.990 1.990 30,000 59,700 1.9900 1.990 1.990 2.030 1.990 1.990 30,000 1.9900 0.00%
2016-10-19 0 1.990 1.990 2.030 1.940 2.060 434,000 871,420 2.0079 1.990 1.990 2.030 1.940 2.060 434,000 2.0079 3.65%
2016-10-18 0 1.920 1.900 1.920 1.910 1.940 252,000 484,620 1.9231 1.920 1.900 1.920 1.910 1.940 252,000 1.9231 0.52%
2016-10-17 0 1.910 1.910 1.940 1.880 1.880 1,000 1,880 1.8800 1.910 1.910 1.940 1.880 1.880 1,000 1.8800 -2.05%
2016-10-14 0 1.950 1.920 1.970 1.950 1.970 40,000 78,100 1.9525 1.950 1.920 1.970 1.950 1.970 40,000 1.9525 2.09%
2016-10-13 0 1.910 1.900 1.920 1.900 1.920 242,000 462,550 1.9114 1.910 1.900 1.920 1.900 1.920 242,000 1.9114 -2.05%
2016-10-12 0 1.950 1.950 1.990 1.900 1.950 206,000 398,070 1.9324 1.950 1.950 1.990 1.900 1.950 206,000 1.9324 0.00%
2016-10-11 0 1.950 1.950 1.990 1.940 2.080 1,086,000 2,152,770 1.9823 1.950 1.950 1.990 1.940 2.080 1,086,000 1.9823 -2.99%
2016-10-07 0 2.010 2.010 2.020 1.990 2.010 188,000 375,730 1.9986 2.010 2.010 2.020 1.990 2.010 188,000 1.9986 0.50%
2016-10-06 0 2.000 2.000 2.020 1.980 2.020 301,000 604,320 2.0077 2.000 2.000 2.020 1.980 2.020 301,000 2.0077 -0.99%
2016-10-05 0 2.020 2.020 2.040 2.010 2.040 128,000 259,040 2.0238 2.020 2.020 2.040 2.010 2.040 128,000 2.0238 0.00%
2016-10-04 0 2.020 2.020 2.040 2.000 2.040 168,000 339,040 2.0181 2.020 2.020 2.040 2.000 2.040 168,000 2.0181 0.00%
2016-10-03 0 2.020 2.010 2.050 2.010 2.050 199,000 403,460 2.0274 2.020 2.010 2.050 2.010 2.050 199,000 2.0274 0.00%
2016-09-30 0 2.020 2.020 2.040 2.010 2.050 237,000 479,530 2.0233 2.020 2.020 2.040 2.010 2.050 237,000 2.0233 -0.49%
2016-09-29 0 2.030 2.020 2.050 - - 0 0 - 2.030 2.020 2.050 - - 0 - 0.00%
2016-09-28 0 2.030 2.020 2.070 2.020 2.040 267,000 542,910 2.0334 2.030 2.020 2.070 2.020 2.040 267,000 2.0334 -0.98%
2016-09-27 0 2.050 2.040 2.080 2.000 2.130 689,000 1,421,550 2.0632 2.050 2.040 2.080 2.000 2.130 689,000 2.0632 1.49%
2016-09-26 0 2.020 2.000 2.060 2.000 2.150 1,358,000 2,845,740 2.0955 2.020 2.000 2.060 2.000 2.150 1,358,000 2.0955 -1.46%
2016-09-23 0 2.050 2.050 2.070 2.040 2.090 350,000 719,390 2.0554 2.050 2.050 2.070 2.040 2.090 350,000 2.0554 -1.44%
2016-09-22 0 2.080 2.050 2.080 2.010 2.080 593,000 1,218,690 2.0551 2.080 2.050 2.080 2.010 2.080 593,000 2.0551 2.97%
2016-09-21 0 2.020 2.020 2.050 2.020 2.050 198,000 401,640 2.0285 2.020 2.020 2.050 2.020 2.050 198,000 2.0285 -1.46%
2016-09-20 0 2.050 2.030 2.050 1.990 2.080 326,000 659,390 2.0227 2.050 2.030 2.050 1.990 2.080 326,000 2.0227 0.00%
2016-09-19 0 2.050 2.030 2.050 1.960 2.060 935,000 1,883,830 2.0148 2.050 2.030 2.050 1.960 2.060 935,000 2.0148 5.67%
2016-09-15 0 1.940 1.940 1.980 1.930 2.040 1,275,000 2,510,020 1.9686 1.940 1.940 1.980 1.930 2.040 1,275,000 1.9686 -4.90%
2016-09-14 0 2.040 2.020 2.050 2.030 2.050 196,000 399,320 2.0373 2.040 2.020 2.050 2.030 2.050 196,000 2.0373 0.00%
2016-09-13 0 2.040 2.030 2.040 2.010 2.130 346,000 706,460 2.0418 2.040 2.030 2.040 2.010 2.130 346,000 2.0418 0.49%
2016-09-12 0 2.030 2.020 2.050 2.030 2.070 606,000 1,246,520 2.0570 2.030 2.020 2.050 2.030 2.070 606,000 2.0570 -4.25%
2016-09-09 0 2.120 2.120 2.130 2.070 2.190 1,067,000 2,300,260 2.1558 2.120 2.120 2.130 2.070 2.190 1,067,000 2.1558 -0.47%
2016-09-08 0 2.130 2.130 2.140 2.100 2.150 416,000 881,000 2.1178 2.130 2.130 2.140 2.100 2.150 416,000 2.1178 0.00%
2016-09-07 0 2.130 2.130 2.150 2.100 2.200 1,068,000 2,318,710 2.1711 2.130 2.130 2.150 2.100 2.200 1,068,000 2.1711 1.43%
2016-09-06 0 2.100 2.090 2.100 2.080 2.110 472,000 991,050 2.0997 2.100 2.090 2.100 2.080 2.110 472,000 2.0997 0.00%
2016-09-05 0 2.100 2.080 2.110 2.040 2.200 1,076,000 2,267,010 2.1069 2.100 2.080 2.110 2.040 2.200 1,076,000 2.1069 -1.41%
2016-09-02 0 2.130 2.090 2.130 2.040 2.160 2,444,000 5,127,160 2.0979 2.130 2.090 2.130 2.040 2.160 2,444,000 2.0979 1.91%
2016-09-01 0 2.090 2.070 2.090 1.910 2.100 3,044,000 6,085,190 1.9991 2.090 2.070 2.090 1.910 2.100 3,044,000 1.9991 7.18%
2016-08-31 0 1.950 1.930 1.950 1.840 1.950 1,479,000 2,802,380 1.8948 1.950 1.930 1.950 1.840 1.950 1,479,000 1.8948 5.41%
2016-08-30 0 1.850 1.820 1.850 1.770 1.850 857,000 1,571,810 1.8341 1.850 1.820 1.850 1.770 1.850 857,000 1.8341 1.09%
2016-08-29 0 1.830 1.810 1.830 1.830 1.840 146,000 267,840 1.8345 1.830 1.810 1.830 1.830 1.840 146,000 1.8345 -1.08%
2016-08-26 0 1.850 1.830 1.850 1.810 1.860 272,000 500,930 1.8417 1.850 1.830 1.850 1.810 1.860 272,000 1.8417 0.00%
2016-08-25 0 1.850 1.840 1.850 1.850 1.850 75,000 138,750 1.8500 1.850 1.840 1.850 1.850 1.850 75,000 1.8500 -0.54%
2016-08-24 0 1.860 1.810 1.860 1.840 1.880 529,000 983,310 1.8588 1.860 1.810 1.860 1.840 1.880 529,000 1.8588 1.09%
2016-08-23 0 1.840 1.830 1.850 1.780 1.890 2,835,500 5,257,710 1.8542 1.840 1.830 1.850 1.780 1.890 2,835,500 1.8542 2.79%
2016-08-22 0 1.790 1.790 1.800 1.790 1.810 131,000 236,210 1.8031 1.790 1.790 1.800 1.790 1.810 131,000 1.8031 -1.10%
2016-08-19 0 1.810 1.810 1.830 1.810 1.850 521,000 959,880 1.8424 1.810 1.810 1.830 1.810 1.850 521,000 1.8424 0.56%
2016-08-18 0 1.800 1.800 1.830 1.800 1.840 57,000 103,110 1.8089 1.800 1.800 1.830 1.800 1.840 57,000 1.8089 -2.17%
2016-08-17 0 1.840 1.810 1.840 1.820 1.840 144,000 263,180 1.8276 1.840 1.810 1.840 1.820 1.840 144,000 1.8276 2.22%
2016-08-16 0 1.800 1.800 1.830 1.780 1.850 586,100 1,068,505 1.8231 1.800 1.800 1.830 1.780 1.850 586,100 1.8231 -1.64%
2016-08-15 0 1.830 1.800 1.830 1.800 1.830 216,000 388,930 1.8006 1.830 1.800 1.830 1.800 1.830 216,000 1.8006 1.67%
2016-08-12 0 1.800 1.800 1.810 1.770 1.850 872,000 1,593,250 1.8271 1.800 1.800 1.810 1.770 1.850 872,000 1.8271 2.27%
2016-08-11 0 1.760 1.760 1.770 1.750 1.780 85,000 150,100 1.7659 1.760 1.760 1.770 1.750 1.780 85,000 1.7659 0.00%
2016-08-10 0 1.760 1.760 1.780 1.720 1.850 896,000 1,612,720 1.7999 1.760 1.760 1.780 1.720 1.850 896,000 1.7999 3.53%
2016-08-09 0 1.700 1.690 1.700 1.650 1.740 1,976,000 3,317,390 1.6788 1.700 1.690 1.700 1.650 1.740 1,976,000 1.6788 -2.30%
2016-08-08 0 1.740 1.740 1.770 1.740 1.780 143,990 252,133 1.7510 1.740 1.740 1.770 1.740 1.780 143,990 1.7510 -0.57%
2016-08-05 0 1.750 1.720 1.750 1.710 1.750 205,000 353,640 1.7251 1.750 1.720 1.750 1.710 1.750 205,000 1.7251 2.34%
2016-08-04 0 1.710 1.710 1.760 1.710 1.710 42,000 71,820 1.7100 1.710 1.710 1.760 1.710 1.710 42,000 1.7100 -0.58%
2016-08-03 0 1.720 1.710 1.720 1.720 1.730 40,000 69,000 1.7250 1.720 1.710 1.720 1.720 1.730 40,000 1.7250 0.00%
2016-08-01 0 1.720 1.710 1.730 1.710 1.730 143,000 246,110 1.7210 1.720 1.710 1.730 1.710 1.730 143,000 1.7210 1.78%
2016-07-29 0 1.690 1.690 1.740 1.690 1.720 236,000 402,840 1.7069 1.690 1.690 1.740 1.690 1.720 236,000 1.7069 -1.17%
2016-07-28 0 1.710 1.710 1.750 1.700 1.710 87,000 148,750 1.7098 1.710 1.710 1.750 1.700 1.710 87,000 1.7098 0.00%
2016-07-27 0 1.710 1.710 1.730 1.710 1.740 104,000 178,850 1.7197 1.710 1.710 1.730 1.710 1.740 104,000 1.7197 -1.16%
2016-07-26 0 1.730 1.710 1.750 1.710 1.750 137,000 236,140 1.7236 1.730 1.710 1.750 1.710 1.750 137,000 1.7236 0.00%
2016-07-25 0 1.730 1.720 1.740 1.690 1.780 511,000 882,260 1.7265 1.730 1.720 1.740 1.690 1.780 511,000 1.7265 -1.14%
2016-07-22 0 1.750 1.720 1.750 1.700 1.760 536,000 926,930 1.7293 1.750 1.720 1.750 1.700 1.760 536,000 1.7293 3.55%
2016-07-21 0 1.690 1.690 1.750 1.660 1.760 638,000 1,078,880 1.6910 1.690 1.690 1.750 1.660 1.760 638,000 1.6910 -3.43%
2016-07-20 0 1.750 1.750 1.770 1.750 1.780 152,000 267,410 1.7593 1.750 1.750 1.770 1.750 1.780 152,000 1.7593 0.00%
2016-07-19 0 1.750 1.750 1.780 1.750 1.780 230,000 404,300 1.7578 1.750 1.750 1.780 1.750 1.780 230,000 1.7578 1.74%
2016-07-18 0 1.720 1.720 1.740 1.720 1.740 346,000 597,210 1.7260 1.720 1.720 1.740 1.720 1.740 346,000 1.7260 -1.15%
2016-07-15 0 1.740 1.740 1.750 1.740 1.760 118,000 206,750 1.7521 1.740 1.740 1.750 1.740 1.760 118,000 1.7521 -0.57%
2016-07-14 0 1.750 1.750 1.760 1.730 1.750 14,000 24,460 1.7471 1.750 1.750 1.760 1.730 1.750 14,000 1.7471 -0.57%
2016-07-13 0 1.760 1.730 1.770 1.710 1.790 60,000 103,450 1.7242 1.760 1.730 1.770 1.710 1.790 60,000 1.7242 1.15%
2016-07-12 0 1.740 1.740 1.800 1.710 1.780 151,000 262,030 1.7353 1.740 1.740 1.800 1.710 1.780 151,000 1.7353 -0.57%
2016-07-11 0 1.750 1.750 1.790 1.750 1.750 60,000 105,000 1.7500 1.750 1.750 1.790 1.750 1.750 60,000 1.7500 0.00%
2016-07-08 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - 0.00%
2016-07-07 0 1.750 1.740 1.780 1.740 1.750 238,000 415,920 1.7476 1.750 1.740 1.780 1.740 1.750 238,000 1.7476 0.00%
2016-07-06 0 1.750 1.720 1.790 1.690 1.750 112,000 192,640 1.7200 1.750 1.720 1.790 1.690 1.750 112,000 1.7200 -1.13%
2016-07-05 0 1.770 1.720 1.770 1.750 1.800 89,000 157,270 1.7671 1.770 1.720 1.770 1.750 1.800 89,000 1.7671 0.00%
2016-07-04 0 1.770 1.750 1.780 1.720 1.790 160,000 281,780 1.7611 1.770 1.750 1.780 1.720 1.790 160,000 1.7611 2.91%
2016-06-30 0 1.720 1.720 1.760 1.720 1.740 89,000 154,360 1.7344 1.720 1.720 1.760 1.720 1.740 89,000 1.7344 0.58%
2016-06-29 0 1.710 1.710 1.760 1.700 1.730 337,000 580,460 1.7224 1.710 1.710 1.760 1.700 1.730 337,000 1.7224 -1.16%
2016-06-28 0 1.730 1.730 1.750 1.650 1.750 356,000 611,970 1.7190 1.730 1.730 1.750 1.650 1.750 356,000 1.7190 4.85%
2016-06-27 0 1.650 1.650 1.670 1.650 1.800 212,000 365,680 1.7249 1.650 1.650 1.670 1.650 1.800 212,000 1.7249 1.85%
2016-06-24 0 1.620 1.620 1.650 1.580 1.620 268,000 428,430 1.5986 1.620 1.620 1.650 1.580 1.620 268,000 1.5986 0.62%
2016-06-23 0 1.610 1.610 1.670 1.600 1.680 184,000 298,220 1.6208 1.610 1.610 1.670 1.600 1.680 184,000 1.6208 -1.83%
2016-06-22 0 1.640 1.640 1.660 1.640 1.640 50,000 82,000 1.6400 1.640 1.640 1.660 1.640 1.640 50,000 1.6400 0.00%
2016-06-21 0 1.640 1.640 1.670 1.620 1.640 16,000 26,080 1.6300 1.640 1.640 1.670 1.620 1.640 16,000 1.6300 1.23%
2016-06-20 0 1.620 1.620 1.640 1.620 1.660 11,000 18,040 1.6400 1.620 1.620 1.640 1.620 1.660 11,000 1.6400 0.62%
2016-06-17 0 1.610 1.610 1.660 1.610 1.610 60,000 96,600 1.6100 1.610 1.610 1.660 1.610 1.610 60,000 1.6100 0.62%
2016-06-16 0 1.600 1.600 1.660 1.600 1.610 120,000 192,910 1.6076 1.600 1.600 1.660 1.600 1.610 120,000 1.6076 -1.23%
2016-06-15 0 1.620 1.620 1.630 1.620 1.660 94,000 152,860 1.6262 1.620 1.620 1.630 1.620 1.660 94,000 1.6262 0.00%
2016-06-14 0 1.620 1.620 1.650 1.610 1.750 151,000 250,650 1.6599 1.620 1.620 1.650 1.610 1.750 151,000 1.6599 3.18%
2016-06-13 0 1.570 1.550 1.570 1.540 1.630 421,000 667,850 1.5863 1.570 1.550 1.570 1.540 1.630 421,000 1.5863 -4.27%
2016-06-10 0 1.640 1.640 1.650 1.600 1.640 130,000 211,000 1.6231 1.640 1.640 1.650 1.600 1.640 130,000 1.6231 -0.61%
2016-06-08 0 1.650 1.650 1.670 1.650 1.670 85,000 141,550 1.6653 1.650 1.650 1.670 1.650 1.670 85,000 1.6653 -2.37%
2016-06-07 0 1.690 1.650 1.690 1.640 1.690 59,000 97,570 1.6537 1.690 1.650 1.690 1.640 1.690 59,000 1.6537 3.05%
2016-06-06 0 1.640 1.630 1.700 1.600 1.640 62,000 100,130 1.6150 1.640 1.630 1.700 1.600 1.640 62,000 1.6150 1.23%
2016-06-03 0 1.620 1.620 1.680 1.620 1.630 76,000 123,140 1.6203 1.620 1.620 1.680 1.620 1.630 76,000 1.6203 0.00%
2016-06-02 0 1.620 1.620 1.640 1.600 1.700 242,000 393,190 1.6248 1.620 1.620 1.640 1.600 1.700 242,000 1.6248 -4.14%
2016-06-01 0 1.690 1.640 1.700 - - 0 0 - 1.690 1.640 1.700 - - 0 - 0.00%
2016-05-31 0 1.690 1.650 1.700 1.690 1.740 12,000 20,380 1.6983 1.690 1.650 1.700 1.690 1.740 12,000 1.6983 3.05%
2016-05-30 0 1.640 1.630 1.700 1.640 1.650 42,000 68,990 1.6426 1.640 1.630 1.700 1.640 1.650 42,000 1.6426 -2.38%
2016-05-27 0 1.680 1.640 1.710 1.610 1.680 80,000 133,560 1.6695 1.680 1.640 1.710 1.610 1.680 80,000 1.6695 1.20%
2016-05-26 0 1.660 1.660 1.700 1.620 1.660 301,000 494,970 1.6444 1.660 1.660 1.700 1.620 1.660 301,000 1.6444 3.11%
2016-05-25 0 1.610 1.610 1.630 1.600 1.650 265,000 427,440 1.6130 1.610 1.610 1.630 1.600 1.650 265,000 1.6130 0.62%
2016-05-24 0 1.600 1.580 1.630 1.550 1.660 234,000 370,690 1.5841 1.600 1.580 1.630 1.550 1.660 234,000 1.5841 2.56%
2016-05-23 0 1.560 1.560 1.620 1.560 1.620 113,000 178,060 1.5758 1.560 1.560 1.620 1.560 1.620 113,000 1.5758 -2.50%
2016-05-20 0 1.600 1.600 1.620 1.600 1.660 196,000 315,310 1.6087 1.600 1.600 1.620 1.600 1.660 196,000 1.6087 -3.03%
2016-05-19 0 1.650 1.650 1.670 1.610 1.670 123,000 203,270 1.6526 1.650 1.650 1.670 1.610 1.670 123,000 1.6526 -2.94%
2016-05-18 0 1.700 1.670 1.700 1.700 1.760 125,000 214,960 1.7197 1.700 1.670 1.700 1.700 1.760 125,000 1.7197 -2.30%
2016-05-17 0 1.740 1.740 1.750 1.660 1.740 282,000 488,230 1.7313 1.740 1.740 1.750 1.660 1.740 282,000 1.7313 -0.57%
2016-05-16 0 1.750 1.740 1.780 1.740 1.810 296,000 523,330 1.7680 1.750 1.740 1.780 1.740 1.810 296,000 1.7680 -1.13%
2016-05-13 0 1.770 1.760 1.770 1.760 1.800 108,000 191,660 1.7746 1.770 1.760 1.770 1.760 1.800 108,000 1.7746 -1.12%
2016-05-12 0 1.790 1.770 1.790 1.790 1.830 152,000 275,320 1.8113 1.790 1.770 1.790 1.790 1.830 152,000 1.8113 -0.56%
2016-05-11 0 1.800 1.800 1.840 1.790 1.840 60,000 109,400 1.8233 1.800 1.800 1.840 1.790 1.840 60,000 1.8233 -3.74%
2016-05-10 0 1.870 1.810 1.870 1.800 1.870 184,000 340,730 1.8518 1.870 1.810 1.870 1.800 1.870 184,000 1.8518 1.08%
2016-05-09 0 1.850 1.810 1.850 1.780 1.850 522,000 947,110 1.8144 1.850 1.810 1.850 1.780 1.850 522,000 1.8144 1.65%
2016-05-06 0 1.820 1.810 1.830 1.790 1.870 448,000 821,030 1.8327 1.820 1.810 1.830 1.790 1.870 448,000 1.8327 -2.15%
2016-05-05 0 1.860 1.840 1.860 1.840 1.880 255,000 474,240 1.8598 1.860 1.840 1.860 1.840 1.880 255,000 1.8598 1.09%
2016-05-04 0 1.840 1.820 1.850 1.800 1.900 1,488,000 2,765,610 1.8586 1.840 1.820 1.850 1.800 1.900 1,488,000 1.8586 -0.54%
2016-05-03 0 1.850 1.820 1.850 1.740 1.900 823,000 1,503,990 1.8274 1.850 1.820 1.850 1.740 1.900 823,000 1.8274 5.11%
2016-04-29 0 1.760 1.760 1.790 1.760 1.780 137,000 242,370 1.7691 1.760 1.760 1.790 1.760 1.780 137,000 1.7691 0.00%
2016-04-28 0 1.760 1.760 1.770 1.760 1.850 508,000 902,560 1.7767 1.760 1.760 1.770 1.760 1.850 508,000 1.7767 -3.30%
2016-04-27 0 1.820 1.800 1.820 1.620 1.900 940,000 1,677,240 1.7843 1.820 1.800 1.820 1.620 1.900 940,000 1.7843 7.06%
2016-04-26 0 1.700 1.660 1.710 1.610 1.710 162,000 266,360 1.6442 1.700 1.660 1.710 1.610 1.710 162,000 1.6442 0.00%
2016-04-25 0 1.700 1.670 1.740 1.660 1.760 700,000 1,201,300 1.7161 1.700 1.670 1.740 1.660 1.760 700,000 1.7161 -2.30%
2016-04-22 0 1.740 1.690 1.740 1.570 1.800 387,000 635,740 1.6427 1.740 1.690 1.740 1.570 1.800 387,000 1.6427 4.82%
2016-04-21 0 1.660 1.630 1.660 1.620 1.660 75,000 122,290 1.6305 1.660 1.630 1.660 1.620 1.660 75,000 1.6305 2.47%
2016-04-20 0 1.620 1.570 1.640 1.620 1.670 248,000 404,890 1.6326 1.620 1.570 1.640 1.620 1.670 248,000 1.6326 -2.99%
2016-04-19 0 1.670 1.620 1.670 1.600 1.670 419,000 682,810 1.6296 1.670 1.620 1.670 1.600 1.670 419,000 1.6296 7.05%
2016-04-18 0 1.560 1.560 1.610 1.550 1.650 278,000 443,660 1.5959 1.560 1.560 1.610 1.550 1.650 278,000 1.5959 -5.45%
2016-04-15 0 1.650 1.580 1.680 1.540 1.680 658,000 1,046,230 1.5900 1.650 1.580 1.680 1.540 1.680 658,000 1.5900 5.77%
2016-04-14 0 1.560 1.580 1.590 1.510 1.580 196,000 305,270 1.5575 1.560 1.580 1.590 1.510 1.580 196,000 1.5575 4.00%
2016-04-13 0 1.500 1.500 1.530 1.470 1.500 435,000 646,710 1.4867 1.500 1.500 1.530 1.470 1.500 435,000 1.4867 2.04%
2016-04-12 0 1.470 1.460 1.470 1.470 1.490 31,000 45,870 1.4797 1.470 1.460 1.470 1.470 1.490 31,000 1.4797 -0.68%
2016-04-11 0 1.480 1.460 1.480 1.460 1.480 38,000 55,920 1.4716 1.480 1.460 1.480 1.460 1.480 38,000 1.4716 1.37%
2016-04-08 0 1.460 1.460 1.490 1.460 1.550 446,476 654,735 1.4665 1.460 1.460 1.490 1.460 1.550 446,476 1.4665 0.00%
2016-04-07 0 1.460 1.450 1.550 1.450 1.470 104,000 151,860 1.4602 1.460 1.450 1.550 1.450 1.470 104,000 1.4602 -1.35%
2016-04-06 0 1.480 1.460 1.480 1.460 1.480 115,000 168,370 1.4641 1.480 1.460 1.480 1.460 1.480 115,000 1.4641 0.00%
2016-04-05 0 1.480 1.450 1.480 1.450 1.510 330,000 494,280 1.4978 1.480 1.450 1.480 1.450 1.510 330,000 1.4978 1.37%
2016-04-01 0 1.460 1.460 1.530 1.460 1.490 176,000 259,410 1.4739 1.460 1.460 1.530 1.460 1.490 176,000 1.4739 -1.35%
2016-03-31 0 1.480 1.470 1.480 1.480 1.520 76,000 112,860 1.4850 1.480 1.470 1.480 1.480 1.520 76,000 1.4850 -2.63%
2016-03-30 0 1.520 1.530 1.560 1.500 1.530 374,000 567,860 1.5183 1.520 1.530 1.560 1.500 1.530 374,000 1.5183 1.33%
2016-03-29 0 1.500 1.500 1.510 1.490 1.520 194,000 292,400 1.5072 1.500 1.500 1.510 1.490 1.520 194,000 1.5072 1.35%
2016-03-24 0 1.480 1.480 1.500 1.480 1.510 377,000 564,680 1.4978 1.480 1.480 1.500 1.480 1.510 377,000 1.4978 -1.99%
2016-03-23 0 1.510 1.500 1.520 1.510 1.530 676,000 1,027,320 1.5197 1.510 1.500 1.520 1.510 1.530 676,000 1.5197 -1.31%
2016-03-22 0 1.530 1.530 1.540 1.530 1.560 673,000 1,037,290 1.5413 1.530 1.530 1.540 1.530 1.560 673,000 1.5413 -1.29%
2016-03-21 0 1.550 1.540 1.560 1.550 1.580 202,000 316,180 1.5652 1.550 1.540 1.560 1.550 1.580 202,000 1.5652 1.31%
2016-03-18 0 1.530 1.530 1.540 1.530 1.550 264,000 404,170 1.5309 1.530 1.530 1.540 1.530 1.550 264,000 1.5309 -0.65%
2016-03-17 0 1.540 1.530 1.540 1.500 1.550 244,000 370,360 1.5179 1.540 1.530 1.540 1.500 1.550 244,000 1.5179 3.36%
2016-03-16 0 1.490 1.490 1.500 1.470 1.500 277,000 411,580 1.4858 1.490 1.490 1.500 1.470 1.500 277,000 1.4858 0.00%
2016-03-15 0 1.490 1.490 1.520 1.450 1.490 129,000 189,080 1.4657 1.490 1.490 1.520 1.450 1.490 129,000 1.4657 0.68%
2016-03-14 0 1.480 1.460 1.480 1.450 1.490 152,000 223,830 1.4726 1.480 1.460 1.480 1.450 1.490 152,000 1.4726 4.23%
2016-03-11 0 1.420 1.420 1.450 1.420 1.430 109,000 155,510 1.4267 1.420 1.420 1.450 1.420 1.430 109,000 1.4267 -0.70%
2016-03-10 0 1.430 1.400 1.440 1.430 1.430 60,000 85,800 1.4300 1.430 1.400 1.440 1.430 1.430 60,000 1.4300 -1.38%
2016-03-09 0 1.450 1.430 1.450 1.420 1.450 104,000 148,780 1.4306 1.450 1.430 1.450 1.420 1.450 104,000 1.4306 0.00%
2016-03-08 0 1.450 1.450 1.510 1.400 1.450 14,000 20,250 1.4464 1.450 1.450 1.510 1.400 1.450 14,000 1.4464 -1.36%
2016-03-07 0 1.470 1.460 1.480 1.460 1.500 138,000 202,410 1.4667 1.470 1.460 1.480 1.460 1.500 138,000 1.4667 -0.68%
2016-03-04 0 1.480 1.470 1.490 1.460 1.510 158,000 234,240 1.4825 1.480 1.470 1.490 1.460 1.510 158,000 1.4825 0.68%
2016-03-03 0 1.470 1.460 1.490 1.460 1.520 127,000 187,080 1.4731 1.470 1.460 1.490 1.460 1.520 127,000 1.4731 -2.00%
2016-03-02 0 1.500 1.470 1.530 1.450 1.500 186,000 276,880 1.4886 1.500 1.470 1.530 1.450 1.500 186,000 1.4886 4.90%
2016-03-01 0 1.430 1.400 1.430 1.400 1.530 157,000 226,010 1.4396 1.430 1.400 1.430 1.400 1.530 157,000 1.4396 0.00%
2016-02-29 0 1.430 1.400 1.430 1.400 1.430 394,000 555,450 1.4098 1.430 1.400 1.430 1.400 1.430 394,000 1.4098 1.42%
2016-02-26 0 1.410 1.400 1.440 1.390 1.450 287,000 404,490 1.4094 1.410 1.400 1.440 1.390 1.450 287,000 1.4094 0.00%
2016-02-25 0 1.410 1.410 1.490 1.410 1.420 176,000 248,210 1.4103 1.410 1.410 1.490 1.410 1.420 176,000 1.4103 -2.08%
2016-02-24 0 1.440 1.430 1.460 1.440 1.440 31,000 44,640 1.4400 1.440 1.430 1.460 1.440 1.440 31,000 1.4400 -2.04%
2016-02-23 0 1.470 1.420 1.480 1.430 1.470 16,000 23,280 1.4550 1.470 1.420 1.480 1.430 1.470 16,000 1.4550 4.26%
2016-02-22 0 1.410 1.410 1.520 1.400 1.430 221,000 312,190 1.4126 1.410 1.410 1.520 1.400 1.430 221,000 1.4126 -2.76%
2016-02-19 0 1.450 1.450 1.520 1.410 1.410 102,000 143,800 1.4098 1.450 1.450 1.520 1.410 1.410 102,000 1.4098 1.40%
2016-02-18 0 1.430 1.420 1.500 - - 0 0 - 1.430 1.420 1.500 - - 0 - 0.00%
2016-02-17 0 1.430 1.400 1.440 1.400 1.440 116,000 164,520 1.4183 1.430 1.400 1.440 1.400 1.440 116,000 1.4183 -3.38%
2016-02-16 0 1.480 1.430 1.480 1.420 1.570 113,000 165,740 1.4667 1.480 1.430 1.480 1.420 1.570 113,000 1.4667 0.00%
2016-02-15 0 1.480 1.380 1.460 1.480 1.480 1,000 1,480 1.4800 1.480 1.380 1.460 1.480 1.480 1,000 1.4800 8.03%
2016-02-12 0 1.370 1.370 1.400 1.360 1.370 271,000 370,790 1.3682 1.370 1.370 1.400 1.360 1.370 271,000 1.3682 -0.72%
2016-02-11 0 1.380 1.360 1.400 1.350 1.380 122,000 168,300 1.3795 1.380 1.360 1.400 1.350 1.380 122,000 1.3795 -1.43%
2016-02-05 0 1.400 1.400 1.490 1.380 1.520 56,000 78,750 1.4063 1.400 1.400 1.490 1.380 1.520 56,000 1.4063 -2.10%
2016-02-04 0 1.430 1.430 1.450 1.390 1.490 27,000 38,460 1.4244 1.430 1.430 1.450 1.390 1.490 27,000 1.4244 3.62%
2016-02-03 0 1.380 1.380 1.400 1.380 1.380 105,000 144,900 1.3800 1.380 1.380 1.400 1.380 1.380 105,000 1.3800 0.00%
2016-02-02 0 1.380 1.380 1.480 1.380 1.390 54,000 74,670 1.3828 1.380 1.380 1.480 1.380 1.390 54,000 1.3828 0.00%
2016-02-01 0 1.380 1.380 1.480 1.380 1.390 109,000 150,460 1.3804 1.380 1.380 1.480 1.380 1.390 109,000 1.3804 0.00%
2016-01-29 0 1.380 1.380 1.410 1.380 1.390 31,000 42,830 1.3816 1.380 1.380 1.410 1.380 1.390 31,000 1.3816 0.00%
2016-01-28 0 1.380 1.370 1.400 1.380 1.400 20,000 27,680 1.3840 1.380 1.370 1.400 1.380 1.400 20,000 1.3840 0.00%
2016-01-27 0 1.380 1.380 1.470 1.380 1.380 144,000 198,720 1.3800 1.380 1.380 1.470 1.380 1.380 144,000 1.3800 0.73%
2016-01-26 0 1.370 1.360 1.430 1.370 1.400 256,000 351,200 1.3719 1.370 1.360 1.430 1.370 1.400 256,000 1.3719 -2.14%
2016-01-25 0 1.400 1.370 1.450 - - 0 0 - 1.400 1.370 1.450 - - 0 - 0.00%
2016-01-22 0 1.400 1.380 1.410 1.370 1.420 206,000 284,460 1.3809 1.400 1.380 1.410 1.370 1.420 206,000 1.3809 1.45%
2016-01-21 0 1.380 1.380 1.420 1.370 1.440 784,000 1,108,470 1.4139 1.380 1.380 1.420 1.370 1.440 784,000 1.4139 -6.76%
2016-01-20 0 1.480 1.440 1.490 1.430 1.520 208,000 300,270 1.4436 1.480 1.440 1.490 1.430 1.520 208,000 1.4436 -3.27%
2016-01-19 0 1.530 1.530 1.560 1.450 1.480 124,000 180,190 1.4531 1.530 1.530 1.560 1.450 1.480 124,000 1.4531 4.79%
2016-01-18 0 1.460 1.450 1.460 1.450 1.480 292,000 428,310 1.4668 1.460 1.450 1.460 1.450 1.480 292,000 1.4668 -1.35%
2016-01-15 0 1.480 1.480 1.490 1.480 1.490 256,000 380,730 1.4872 1.480 1.480 1.490 1.480 1.490 256,000 1.4872 -0.67%
2016-01-14 0 1.490 1.480 1.490 1.460 1.490 140,000 206,960 1.4783 1.490 1.480 1.490 1.460 1.490 140,000 1.4783 0.00%
2016-01-13 0 1.490 1.480 1.490 1.480 1.510 239,000 356,760 1.4927 1.490 1.480 1.490 1.480 1.510 239,000 1.4927 0.68%
2016-01-12 0 1.480 1.480 1.490 1.480 1.500 135,000 201,260 1.4908 1.480 1.480 1.490 1.480 1.500 135,000 1.4908 0.00%
2016-01-11 0 1.480 1.480 1.500 1.480 1.490 62,000 91,960 1.4832 1.480 1.480 1.500 1.480 1.490 62,000 1.4832 -1.33%
2016-01-08 0 1.500 1.500 1.600 1.490 1.500 78,000 116,930 1.4991 1.500 1.500 1.600 1.490 1.500 78,000 1.4991 0.00%
2016-01-07 0 1.500 1.500 1.570 1.460 1.550 417,000 628,550 1.5073 1.500 1.500 1.570 1.460 1.550 417,000 1.5073 -3.85%
2016-01-06 0 1.560 1.560 1.640 1.550 1.580 591,000 922,020 1.5601 1.560 1.560 1.640 1.550 1.580 591,000 1.5601 -0.64%
2016-01-05 0 1.570 1.570 1.600 1.550 1.600 148,000 232,580 1.5715 1.570 1.570 1.600 1.550 1.600 148,000 1.5715 1.95%
2016-01-04 0 1.540 1.540 1.590 1.520 1.600 192,000 295,640 1.5398 1.540 1.540 1.590 1.520 1.600 192,000 1.5398 -3.75%
2015-12-31 0 1.600 1.570 1.600 - - 0 0 - 1.600 1.570 1.600 - - 0 - -0.62%
2015-12-30 0 1.610 1.590 1.650 1.600 1.640 205,000 331,480 1.6170 1.610 1.590 1.650 1.600 1.640 205,000 1.6170 0.00%
2015-12-29 0 1.610 1.610 1.640 1.560 1.620 176,000 279,620 1.5888 1.610 1.610 1.640 1.560 1.620 176,000 1.5888 1.26%
2015-12-28 0 1.590 1.590 1.600 1.550 1.600 248,000 395,800 1.5960 1.590 1.590 1.600 1.550 1.600 248,000 1.5960 2.58%
2015-12-24 0 1.550 1.550 1.590 1.540 1.560 27,000 42,040 1.5570 1.550 1.550 1.590 1.540 1.560 27,000 1.5570 0.00%
2015-12-23 0 1.550 1.550 1.600 1.550 1.590 58,000 91,620 1.5797 1.550 1.550 1.600 1.550 1.590 58,000 1.5797 0.00%
2015-12-22 0 1.550 1.550 1.600 1.550 1.640 500,000 793,160 1.5863 1.550 1.550 1.600 1.550 1.640 500,000 1.5863 -3.13%
2015-12-21 0 1.600 1.600 1.630 1.550 1.630 218,000 349,270 1.6022 1.600 1.600 1.630 1.550 1.630 218,000 1.6022 0.00%
2015-12-18 0 1.600 1.590 1.600 1.490 1.620 406,000 634,970 1.5640 1.600 1.590 1.600 1.490 1.620 406,000 1.5640 6.67%
2015-12-17 0 1.500 1.500 1.530 1.500 1.500 9,000 13,500 1.5000 1.500 1.500 1.530 1.500 1.500 9,000 1.5000 0.67%
2015-12-16 0 1.490 1.490 1.520 1.460 1.530 231,000 345,580 1.4960 1.490 1.490 1.520 1.460 1.530 231,000 1.4960 -0.67%
2015-12-15 0 1.500 1.500 1.520 1.480 1.600 21,000 31,700 1.5095 1.500 1.500 1.520 1.480 1.600 21,000 1.5095 2.04%
2015-12-14 0 1.470 1.460 1.560 1.450 1.480 235,000 343,160 1.4603 1.470 1.460 1.560 1.450 1.480 235,000 1.4603 0.00%
2015-12-11 0 1.470 1.470 1.480 1.470 1.510 324,000 479,840 1.4810 1.470 1.470 1.480 1.470 1.510 324,000 1.4810 -2.65%
2015-12-10 0 1.510 1.510 1.540 1.500 1.570 325,000 497,530 1.5309 1.510 1.510 1.540 1.500 1.570 325,000 1.5309 -4.43%
2015-12-09 0 1.580 1.570 1.600 1.570 1.600 53,000 83,680 1.5789 1.580 1.570 1.600 1.570 1.600 53,000 1.5789 -1.25%
2015-12-08 0 1.600 1.600 1.610 1.570 1.600 18,000 28,420 1.5789 1.600 1.600 1.610 1.570 1.600 18,000 1.5789 -1.84%
2015-12-07 0 1.630 1.640 1.650 1.620 1.640 121,000 197,050 1.6285 1.630 1.640 1.650 1.620 1.640 121,000 1.6285 -2.40%
2015-12-04 0 1.670 1.660 1.670 1.640 1.670 77,000 127,410 1.6547 1.670 1.660 1.670 1.640 1.670 77,000 1.6547 0.60%
2015-12-03 0 1.660 1.650 1.660 1.650 1.670 80,000 133,070 1.6634 1.660 1.650 1.660 1.650 1.670 80,000 1.6634 -0.60%
2015-12-02 0 1.670 1.660 1.690 1.670 1.700 281,000 475,390 1.6918 1.670 1.660 1.690 1.670 1.700 281,000 1.6918 0.60%
2015-12-01 0 1.660 1.610 1.660 1.640 1.680 67,000 111,900 1.6701 1.660 1.610 1.660 1.640 1.680 67,000 1.6701 5.73%
2015-11-30 0 1.570 1.570 1.580 1.550 1.600 275,000 434,970 1.5817 1.570 1.570 1.580 1.550 1.600 275,000 1.5817 -3.68%
2015-11-27 0 1.630 1.580 1.630 1.650 1.660 14,000 23,170 1.6550 1.630 1.580 1.630 1.650 1.660 14,000 1.6550 0.00%
2015-11-26 0 1.630 1.620 1.630 1.610 1.630 113,000 182,520 1.6152 1.630 1.620 1.630 1.610 1.630 113,000 1.6152 0.62%
2015-11-25 0 1.620 1.620 1.660 1.580 1.690 93,000 151,950 1.6339 1.620 1.620 1.660 1.580 1.690 93,000 1.6339 0.62%
2015-11-24 0 1.610 1.610 1.630 1.600 1.620 48,000 77,210 1.6085 1.610 1.610 1.630 1.600 1.620 48,000 1.6085 0.62%
2015-11-23 0 1.600 1.600 1.620 1.600 1.630 35,000 56,480 1.6137 1.600 1.600 1.620 1.600 1.630 35,000 1.6137 -1.23%
2015-11-20 0 1.620 1.600 1.630 - - 0 0 - 1.620 1.600 1.630 - - 0 - 0.00%
2015-11-19 0 1.620 1.600 1.630 1.530 1.650 221,000 351,890 1.5923 1.620 1.600 1.630 1.530 1.650 221,000 1.5923 4.52%
2015-11-18 0 1.550 1.550 1.580 1.530 1.550 71,000 110,020 1.5496 1.550 1.550 1.580 1.530 1.550 71,000 1.5496 -1.27%
2015-11-17 0 1.570 1.560 1.570 1.570 1.590 124,000 196,000 1.5806 1.570 1.560 1.570 1.570 1.590 124,000 1.5806 0.00%
2015-11-16 0 1.570 1.560 1.570 1.510 1.570 104,000 161,850 1.5563 1.570 1.560 1.570 1.510 1.570 104,000 1.5563 1.95%
2015-11-13 0 1.540 1.540 1.570 1.490 1.540 176,000 267,410 1.5194 1.540 1.540 1.570 1.490 1.540 176,000 1.5194 -1.91%
2015-11-12 0 1.570 1.560 1.580 1.530 1.570 65,000 99,730 1.5343 1.570 1.560 1.580 1.530 1.570 65,000 1.5343 3.29%
2015-11-11 0 1.520 1.520 1.550 1.500 1.580 353,000 534,690 1.5147 1.520 1.520 1.550 1.500 1.580 353,000 1.5147 -0.65%
2015-11-10 0 1.530 1.520 1.540 1.520 1.600 548,000 857,560 1.5649 1.530 1.520 1.540 1.520 1.600 548,000 1.5649 -3.16%
2015-11-09 0 1.580 1.580 1.590 1.570 1.590 257,000 406,420 1.5814 1.580 1.580 1.590 1.570 1.590 257,000 1.5814 -1.86%
2015-11-06 0 1.610 1.610 1.620 1.590 1.630 149,000 239,090 1.6046 1.610 1.610 1.620 1.590 1.630 149,000 1.6046 -1.83%
2015-11-05 0 1.640 1.640 1.650 1.630 1.650 15,000 24,630 1.6420 1.640 1.640 1.650 1.630 1.650 15,000 1.6420 1.86%
2015-11-04 0 1.610 1.610 1.640 1.590 1.680 248,000 403,970 1.6289 1.610 1.610 1.640 1.590 1.680 248,000 1.6289 1.90%
2015-11-03 0 1.580 1.580 1.610 1.580 1.610 5,000 7,940 1.5880 1.580 1.580 1.610 1.580 1.610 5,000 1.5880 0.64%
2015-11-02 0 1.570 1.570 1.600 1.570 1.600 230,000 365,020 1.5870 1.570 1.570 1.600 1.570 1.600 230,000 1.5870 -1.87%
2015-10-30 0 1.600 1.580 1.600 1.560 1.610 121,000 191,840 1.5855 1.600 1.580 1.600 1.560 1.610 121,000 1.5855 0.63%
2015-10-29 0 1.590 1.590 1.610 1.590 1.610 207,000 331,690 1.6024 1.590 1.590 1.610 1.590 1.610 207,000 1.6024 -1.24%
2015-10-28 0 1.610 1.600 1.650 1.600 1.670 656,000 1,060,560 1.6167 1.610 1.600 1.650 1.600 1.670 656,000 1.6167 -3.01%
2015-10-27 0 1.660 1.640 1.670 1.640 1.780 623,000 1,039,170 1.6680 1.660 1.640 1.670 1.640 1.780 623,000 1.6680 -2.35%
2015-10-26 0 1.700 1.660 1.700 1.650 1.700 352,000 590,710 1.6782 1.700 1.660 1.700 1.650 1.700 352,000 1.6782 2.41%
2015-10-23 0 1.660 1.640 1.670 1.640 1.690 351,000 576,610 1.6428 1.660 1.640 1.670 1.640 1.690 351,000 1.6428 0.00%
2015-10-22 0 1.660 1.650 1.660 1.620 1.670 233,000 382,830 1.6430 1.660 1.650 1.660 1.620 1.670 233,000 1.6430 -0.60%
2015-10-20 0 1.670 1.650 1.670 1.630 1.700 325,000 534,440 1.6444 1.670 1.650 1.670 1.630 1.700 325,000 1.6444 -0.60%
2015-10-19 0 1.680 1.650 1.690 1.670 1.700 298,000 501,600 1.6832 1.680 1.650 1.690 1.670 1.700 298,000 1.6832 -1.18%
2015-10-16 0 1.700 1.680 1.710 1.620 1.710 406,000 684,305 1.6855 1.700 1.680 1.710 1.620 1.710 406,000 1.6855 0.00%
2015-10-15 0 1.700 1.690 1.700 1.650 1.700 914,000 1,542,450 1.6876 1.700 1.690 1.700 1.650 1.700 914,000 1.6876 1.80%
2015-10-14 0 1.670 1.670 1.680 1.660 1.720 335,000 564,920 1.6863 1.670 1.670 1.680 1.660 1.720 335,000 1.6863 -2.91%
2015-10-13 0 1.720 1.720 1.780 1.720 1.760 524,000 910,570 1.7377 1.720 1.720 1.780 1.720 1.760 524,000 1.7377 -1.71%
2015-10-12 0 1.750 1.750 1.800 1.750 1.800 361,000 636,850 1.7641 1.750 1.750 1.800 1.750 1.800 361,000 1.7641 -0.57%
2015-10-09 0 1.760 1.760 1.780 1.750 1.830 560,000 997,050 1.7804 1.760 1.760 1.780 1.750 1.830 560,000 1.7804 -1.68%
2015-10-08 0 1.790 1.770 1.790 1.760 1.850 706,000 1,269,290 1.7979 1.790 1.770 1.790 1.760 1.850 706,000 1.7979 -1.10%
2015-10-07 0 1.810 1.820 1.830 1.660 1.840 1,120,000 1,989,690 1.7765 1.810 1.820 1.830 1.660 1.840 1,120,000 1.7765 6.47%
2015-10-06 0 1.700 1.680 1.710 1.610 1.740 861,000 1,448,810 1.6827 1.700 1.680 1.710 1.610 1.740 861,000 1.6827 4.29%
2015-10-05 0 1.630 1.620 1.630 1.600 1.630 406,000 654,630 1.6124 1.630 1.620 1.630 1.600 1.630 406,000 1.6124 2.52%
2015-10-02 0 1.590 1.590 1.600 1.570 1.610 233,000 367,910 1.5790 1.590 1.590 1.600 1.570 1.610 233,000 1.5790 3.25%
2015-09-30 0 1.540 1.540 1.570 1.530 1.670 286,000 440,340 1.5397 1.540 1.540 1.570 1.530 1.670 286,000 1.5397 1.32%
2015-09-29 0 1.520 1.510 1.530 1.470 1.590 553,000 831,220 1.5031 1.520 1.510 1.530 1.470 1.590 553,000 1.5031 -1.94%
2015-09-25 0 1.550 1.540 1.580 1.540 1.580 735,000 1,140,360 1.5515 1.550 1.540 1.580 1.540 1.580 735,000 1.5515 0.65%
2015-09-24 0 1.540 1.540 1.550 1.500 1.580 614,000 939,310 1.5298 1.540 1.540 1.550 1.500 1.580 614,000 1.5298 1.32%
2015-09-23 0 1.520 1.520 1.540 1.480 1.580 768,000 1,162,295 1.5134 1.520 1.520 1.540 1.480 1.580 768,000 1.5134 -0.65%
2015-09-22 0 1.530 1.540 1.550 1.470 1.600 1,589,000 2,491,810 1.5682 1.530 1.540 1.550 1.470 1.600 1,589,000 1.5682 2.00%
2015-09-21 0 1.500 1.490 1.500 1.400 1.520 847,000 1,243,480 1.4681 1.500 1.490 1.500 1.400 1.520 847,000 1.4681 5.63%
2015-09-18 0 1.420 1.420 1.430 1.340 1.420 618,000 861,020 1.3932 1.420 1.420 1.430 1.340 1.420 618,000 1.3932 4.41%
2015-09-17 0 1.360 1.360 1.370 1.360 1.420 439,000 604,710 1.3775 1.360 1.360 1.370 1.360 1.420 439,000 1.3775 0.00%
2015-09-16 0 1.360 1.360 1.380 1.320 1.370 600,000 810,800 1.3513 1.360 1.360 1.380 1.320 1.370 600,000 1.3513 1.49%
2015-09-15 0 1.340 1.340 1.350 1.320 1.380 2,005,000 2,654,460 1.3239 1.340 1.340 1.350 1.320 1.380 2,005,000 1.3239 -2.90%
2015-09-14 0 1.380 1.370 1.380 1.360 1.390 291,000 399,970 1.3745 1.380 1.370 1.380 1.360 1.390 291,000 1.3745 2.22%
2015-09-11 0 1.350 1.350 1.380 1.350 1.400 2,113,000 2,919,830 1.3818 1.350 1.350 1.380 1.350 1.400 2,113,000 1.3818 -2.88%
2015-09-10 0 1.390 1.390 1.400 1.390 1.430 277,000 386,090 1.3938 1.390 1.390 1.400 1.390 1.430 277,000 1.3938 -3.47%
2015-09-09 0 1.440 1.420 1.440 1.400 1.440 800,000 1,131,650 1.4146 1.440 1.420 1.440 1.400 1.440 800,000 1.4146 4.35%
2015-09-08 0 1.380 1.380 1.400 1.340 1.400 288,000 394,840 1.3710 1.380 1.380 1.400 1.340 1.400 288,000 1.3710 2.22%
2015-09-07 0 1.350 1.350 1.360 1.310 1.350 151,000 202,205 1.3391 1.350 1.350 1.360 1.310 1.350 151,000 1.3391 1.50%
2015-09-04 0 1.330 1.330 1.340 1.310 1.330 58,000 76,850 1.3250 1.330 1.330 1.340 1.310 1.330 58,000 1.3250 -0.75%
2015-09-02 0 1.340 1.340 1.370 1.290 1.350 279,000 369,330 1.3238 1.340 1.340 1.370 1.290 1.350 279,000 1.3238 -0.74%
2015-09-01 0 1.350 1.350 1.410 1.320 1.420 350,000 482,510 1.3786 1.350 1.350 1.410 1.320 1.420 350,000 1.3786 -5.59%
2015-08-31 0 1.430 1.410 1.440 1.320 1.450 380,000 522,690 1.3755 1.430 1.410 1.440 1.320 1.450 380,000 1.3755 4.38%
2015-08-28 0 1.370 1.350 1.430 1.320 1.420 746,000 1,021,950 1.3699 1.370 1.350 1.430 1.320 1.420 746,000 1.3699 2.24%
2015-08-27 0 1.340 1.330 1.340 1.200 1.340 2,031,000 2,622,720 1.2913 1.340 1.330 1.340 1.200 1.340 2,031,000 1.2913 17.54%
2015-08-26 0 1.140 1.140 1.220 1.130 1.230 1,205,000 1,450,780 1.2040 1.140 1.140 1.220 1.130 1.230 1,205,000 1.2040 -5.79%
2015-08-25 0 1.210 1.210 1.230 1.150 1.300 1,809,000 2,177,410 1.2037 1.210 1.210 1.230 1.150 1.300 1,809,000 1.2037 0.00%
2015-08-24 0 1.210 1.210 1.270 1.200 1.330 3,202,000 3,963,350 1.2378 1.210 1.210 1.270 1.200 1.330 3,202,000 1.2378 -11.68%
2015-08-21 0 1.370 1.370 1.380 1.360 1.400 1,465,000 2,007,220 1.3701 1.370 1.370 1.380 1.360 1.400 1,465,000 1.3701 -2.84%
2015-08-20 0 1.410 1.390 1.420 1.390 1.430 710,900 1,005,762 1.4148 1.410 1.390 1.420 1.390 1.430 710,900 1.4148 -3.42%
2015-08-19 0 1.460 1.440 1.460 1.420 1.460 658,000 945,810 1.4374 1.460 1.440 1.460 1.420 1.460 658,000 1.4374 1.39%
2015-08-18 0 1.440 1.430 1.460 1.440 1.490 645,000 942,300 1.4609 1.440 1.430 1.460 1.440 1.490 645,000 1.4609 -3.36%
2015-08-17 0 1.490 1.470 1.490 1.470 1.520 686,000 1,019,390 1.4860 1.490 1.470 1.490 1.470 1.520 686,000 1.4860 -1.32%
2015-08-14 0 1.510 1.510 1.530 1.500 1.530 1,037,000 1,566,980 1.5111 1.510 1.510 1.530 1.500 1.530 1,037,000 1.5111 -0.66%
2015-08-13 0 1.520 1.510 1.540 1.500 1.570 565,000 863,010 1.5275 1.520 1.510 1.540 1.500 1.570 565,000 1.5275 0.00%
2015-08-12 0 1.520 1.520 1.530 1.500 1.570 536,000 822,530 1.5346 1.520 1.520 1.530 1.500 1.570 536,000 1.5346 -3.80%
2015-08-11 0 1.580 1.580 1.610 1.570 1.640 336,000 537,240 1.5989 1.580 1.580 1.610 1.570 1.640 336,000 1.5989 -1.86%
2015-08-10 0 1.610 1.600 1.640 1.550 1.640 820,000 1,315,320 1.6040 1.610 1.600 1.640 1.550 1.640 820,000 1.6040 0.62%
2015-08-07 0 1.600 1.600 1.610 1.570 1.630 477,000 764,395 1.6025 1.600 1.600 1.610 1.570 1.630 477,000 1.6025 0.63%
2015-08-06 0 1.590 1.590 1.620 1.580 1.660 992,000 1,603,760 1.6167 1.590 1.590 1.620 1.580 1.660 992,000 1.6167 -5.36%
2015-08-05 0 1.680 1.680 1.690 1.680 1.700 434,000 734,440 1.6923 1.680 1.680 1.690 1.680 1.700 434,000 1.6923 -1.18%
2015-08-04 0 1.700 1.700 1.720 1.660 1.710 297,000 499,870 1.6831 1.700 1.700 1.720 1.660 1.710 297,000 1.6831 1.19%
2015-08-03 0 1.680 1.670 1.690 1.650 1.720 992,000 1,669,230 1.6827 1.680 1.670 1.690 1.650 1.720 992,000 1.6827 -3.45%
2015-07-31 0 1.740 1.730 1.740 1.730 1.770 928,000 1,625,200 1.7513 1.740 1.730 1.740 1.730 1.770 928,000 1.7513 -1.69%
2015-07-30 0 1.770 1.770 1.780 1.770 1.790 384,000 683,660 1.7804 1.770 1.770 1.780 1.770 1.790 384,000 1.7804 0.00%
2015-07-29 0 1.770 1.770 1.780 1.730 1.820 583,000 1,041,415 1.7863 1.770 1.770 1.780 1.730 1.820 583,000 1.7863 1.14%
2015-07-28 0 1.750 1.720 1.770 1.650 1.800 612,000 1,050,240 1.7161 1.750 1.720 1.770 1.650 1.800 612,000 1.7161 2.34%
2015-07-27 0 1.710 1.710 1.760 1.710 1.820 1,411,000 2,480,000 1.7576 1.710 1.710 1.760 1.710 1.820 1,411,000 1.7576 -9.52%
2015-07-24 0 1.890 1.850 1.890 1.870 1.910 220,000 417,140 1.8961 1.890 1.850 1.890 1.870 1.910 220,000 1.8961 -1.05%
2015-07-23 0 1.910 1.870 1.910 1.850 1.920 577,000 1,091,860 1.8923 1.910 1.870 1.910 1.850 1.920 577,000 1.8923 2.69%
2015-07-22 0 1.860 1.850 1.880 1.850 1.880 121,000 224,000 1.8512 1.860 1.850 1.880 1.850 1.880 121,000 1.8512 -2.11%
2015-07-21 0 1.900 1.870 1.900 1.860 1.900 170,000 321,780 1.8928 1.900 1.870 1.900 1.860 1.900 170,000 1.8928 -0.52%
2015-07-20 0 1.910 1.890 1.930 1.880 1.970 217,000 412,420 1.9006 1.910 1.890 1.930 1.880 1.970 217,000 1.9006 1.06%
2015-07-17 0 1.890 1.890 1.910 1.790 1.910 543,000 1,026,660 1.8907 1.890 1.890 1.910 1.790 1.910 543,000 1.8907 1.61%
2015-07-16 0 1.860 1.840 1.860 1.770 1.920 361,000 657,870 1.8224 1.860 1.840 1.860 1.770 1.920 361,000 1.8224 1.64%
2015-07-15 0 1.830 1.760 1.830 1.740 1.830 391,000 689,780 1.7641 1.830 1.760 1.830 1.740 1.830 391,000 1.7641 -0.54%
2015-07-14 0 1.840 1.810 1.840 1.800 1.910 486,000 899,380 1.8506 1.840 1.810 1.840 1.800 1.910 486,000 1.8506 -1.08%
2015-07-13 0 1.860 1.850 1.890 1.840 2.000 1,045,000 1,958,040 1.8737 1.860 1.850 1.890 1.840 2.000 1,045,000 1.8737 5.68%
2015-07-10 0 1.760 1.740 1.760 1.710 1.830 984,000 1,735,640 1.7639 1.760 1.740 1.760 1.710 1.830 984,000 1.7639 6.02%
2015-07-09 0 1.660 1.630 1.670 1.520 1.700 1,479,000 2,337,800 1.5807 1.660 1.630 1.670 1.520 1.700 1,479,000 1.5807 16.90%
2015-07-08 0 1.420 1.380 1.420 1.360 1.680 2,928,000 4,245,860 1.4501 1.420 1.380 1.420 1.360 1.680 2,928,000 1.4501 -14.46%
2015-07-07 0 1.660 1.660 1.690 1.650 1.850 3,286,000 5,623,430 1.7113 1.660 1.660 1.690 1.650 1.850 3,286,000 1.7113 -10.75%
2015-07-06 0 1.860 1.810 1.860 1.750 2.020 2,736,000 4,957,390 1.8119 1.860 1.810 1.860 1.750 2.020 2,736,000 1.8119 -7.00%
2015-07-03 0 2.000 2.010 2.040 2.000 2.130 1,674,000 3,451,770 2.0620 2.000 2.010 2.040 2.000 2.130 1,674,000 2.0620 -7.41%
2015-07-02 0 2.160 2.180 2.200 2.110 2.180 344,000 734,650 2.1356 2.160 2.180 2.200 2.110 2.180 344,000 2.1356 -1.82%
2015-06-30 0 2.200 2.200 2.220 2.130 2.240 802,000 1,748,950 2.1807 2.200 2.200 2.220 2.130 2.240 802,000 2.1807 0.00%
2015-06-29 0 2.200 2.190 2.220 2.120 2.310 1,966,000 4,386,550 2.2312 2.200 2.190 2.220 2.120 2.310 1,966,000 2.2312 -5.98%
2015-06-26 0 2.340 2.330 2.350 2.290 2.430 1,122,000 2,630,380 2.3444 2.340 2.330 2.350 2.290 2.430 1,122,000 2.3444 -0.85%
2015-06-25 0 2.360 2.340 2.370 2.330 2.400 1,215,000 2,866,530 2.3593 2.360 2.340 2.370 2.330 2.400 1,215,000 2.3593 2.16%
2015-06-24 0 2.310 2.300 2.340 2.280 2.440 1,865,000 4,368,855 2.3425 2.310 2.300 2.340 2.280 2.440 1,865,000 2.3425 1.32%
2015-06-23 0 2.280 2.280 2.310 2.220 2.310 1,389,000 3,140,790 2.2612 2.280 2.280 2.310 2.220 2.310 1,389,000 2.2612 0.44%
2015-06-22 0 2.270 2.240 2.280 2.230 2.370 875,000 1,969,960 2.2514 2.270 2.240 2.280 2.230 2.370 875,000 2.2514 1.34%
2015-06-19 0 2.240 2.240 2.280 2.230 2.360 1,334,000 3,025,110 2.2677 2.240 2.240 2.280 2.230 2.360 1,334,000 2.2677 -2.18%
2015-06-18 0 2.290 2.290 2.340 2.280 2.360 606,000 1,400,600 2.3112 2.290 2.290 2.340 2.280 2.360 606,000 2.3112 -2.14%
2015-06-17 0 2.340 2.310 2.340 2.270 2.340 769,000 1,773,590 2.3064 2.340 2.310 2.340 2.270 2.340 769,000 2.3064 1.30%
2015-06-16 0 2.310 2.300 2.320 2.300 2.440 1,550,000 3,642,140 2.3498 2.310 2.300 2.320 2.300 2.440 1,550,000 2.3498 -1.70%
2015-06-15 0 2.350 2.350 2.360 2.330 2.420 776,000 1,826,180 2.3533 2.350 2.350 2.360 2.330 2.420 776,000 2.3533 -2.89%
2015-06-12 0 2.420 2.410 2.420 2.290 2.450 1,828,000 4,354,270 2.3820 2.420 2.410 2.420 2.290 2.450 1,828,000 2.3820 5.68%
2015-06-11 0 2.290 2.290 2.310 2.260 2.310 686,000 1,569,740 2.2883 2.290 2.290 2.310 2.260 2.310 686,000 2.2883 -0.43%
2015-06-10 0 2.300 2.300 2.350 2.260 2.360 1,644,000 3,774,090 2.2957 2.300 2.300 2.350 2.260 2.360 1,644,000 2.2957 -2.13%
2015-06-09 0 2.350 2.340 2.350 2.260 2.550 2,028,000 4,773,880 2.3540 2.350 2.340 2.350 2.260 2.550 2,028,000 2.3540 -3.69%
2015-06-08 0 2.440 2.420 2.440 2.410 2.550 1,902,000 4,666,450 2.4534 2.440 2.420 2.440 2.410 2.550 1,902,000 2.4534 -4.31%
2015-06-05 0 2.550 2.520 2.550 2.520 2.630 2,554,000 6,527,990 2.5560 2.550 2.520 2.550 2.520 2.630 2,554,000 2.5560 -3.04%
2015-06-04 0 2.630 2.620 2.630 2.520 2.850 11,976,000 32,381,400 2.7039 2.630 2.620 2.630 2.520 2.850 11,976,000 2.7039 -1.87%
2015-06-03 0 2.680 2.680 2.690 2.190 2.690 16,050,000 39,705,890 2.4739 2.680 2.680 2.690 2.190 2.690 16,050,000 2.4739 21.27%
2015-06-02 0 2.210 2.210 2.230 2.180 2.250 1,213,000 2,691,830 2.2192 2.210 2.210 2.230 2.180 2.250 1,213,000 2.2192 -0.90%
2015-06-01 0 2.230 2.230 2.240 2.230 2.270 717,500 1,610,115 2.2441 2.230 2.230 2.240 2.230 2.270 717,500 2.2441 -1.76%
2015-05-29 0 2.270 2.270 2.300 2.250 2.310 861,000 1,950,700 2.2656 2.270 2.270 2.300 2.250 2.310 861,000 2.2656 -1.30%
2015-05-28 0 2.300 2.270 2.310 2.240 2.380 3,227,000 7,506,050 2.3260 2.300 2.270 2.310 2.240 2.380 3,227,000 2.3260 -1.71%
2015-05-27 0 2.340 2.330 2.340 2.320 2.400 1,993,000 4,730,260 2.3734 2.340 2.330 2.340 2.320 2.400 1,993,000 2.3734 -1.27%
2015-05-26 0 2.370 2.360 2.370 2.210 2.440 3,809,000 8,958,410 2.3519 2.370 2.360 2.370 2.210 2.440 3,809,000 2.3519 5.80%
2015-05-22 0 2.240 2.200 2.240 2.180 2.260 588,000 1,296,910 2.2056 2.240 2.200 2.240 2.180 2.260 588,000 2.2056 1.82%
2015-05-21 0 2.200 2.180 2.210 2.190 2.250 614,000 1,359,010 2.2134 2.200 2.180 2.210 2.190 2.250 614,000 2.2134 -0.45%
2015-05-20 0 2.210 2.210 2.250 2.190 2.290 1,181,000 2,646,330 2.2408 2.210 2.210 2.250 2.190 2.290 1,181,000 2.2408 0.00%
2015-05-19 0 2.210 2.210 2.250 2.190 2.260 1,771,000 3,962,250 2.2373 2.210 2.210 2.250 2.190 2.260 1,771,000 2.2373 1.84%
2015-05-18 0 2.170 2.170 2.200 2.170 2.290 1,324,000 2,927,280 2.2109 2.170 2.170 2.200 2.170 2.290 1,324,000 2.2109 -3.56%
2015-05-15 0 2.250 2.230 2.260 2.230 2.290 904,000 2,026,650 2.2419 2.250 2.230 2.260 2.230 2.290 904,000 2.2419 -0.88%
2015-05-14 0 2.270 2.260 2.270 2.230 2.290 1,068,000 2,413,680 2.2600 2.270 2.260 2.270 2.230 2.290 1,068,000 2.2600 0.44%
2015-05-13 0 2.260 2.240 2.260 2.210 2.300 752,000 1,695,190 2.2542 2.260 2.240 2.260 2.210 2.300 752,000 2.2542 -1.31%
2015-05-12 0 2.290 2.280 2.290 2.250 2.310 593,000 1,353,610 2.2826 2.290 2.280 2.290 2.250 2.310 593,000 2.2826 1.78%
2015-05-11 0 2.250 2.250 2.270 2.250 2.320 1,928,000 4,375,500 2.2695 2.250 2.250 2.270 2.250 2.320 1,928,000 2.2695 0.45%
2015-05-08 0 2.240 2.240 2.270 2.230 2.300 1,378,000 3,099,010 2.2489 2.240 2.240 2.270 2.230 2.300 1,378,000 2.2489 0.00%
2015-05-07 0 2.240 2.240 2.250 2.230 2.360 1,257,000 2,842,660 2.2615 2.240 2.240 2.250 2.230 2.360 1,257,000 2.2615 -3.86%
2015-05-06 0 2.330 2.310 2.330 2.310 2.390 2,787,000 6,546,970 2.3491 2.330 2.310 2.330 2.310 2.390 2,787,000 2.3491 1.30%
2015-05-05 0 2.300 2.300 2.310 2.280 2.470 2,635,000 6,210,690 2.3570 2.300 2.300 2.310 2.280 2.470 2,635,000 2.3570 -2.54%
2015-05-04 0 2.360 2.350 2.360 2.250 2.370 5,832,000 13,567,530 2.3264 2.360 2.350 2.360 2.250 2.370 5,832,000 2.3264 6.31%
2015-04-30 0 2.220 2.170 2.220 2.150 2.300 2,870,000 6,371,000 2.2199 2.220 2.170 2.220 2.150 2.300 2,870,000 2.2199 1.37%
2015-04-29 0 2.190 2.190 2.210 2.120 2.280 2,603,000 5,739,820 2.2051 2.190 2.190 2.210 2.120 2.280 2,603,000 2.2051 -4.37%
2015-04-28 0 2.290 2.280 2.290 2.250 2.320 2,735,000 6,289,020 2.2995 2.290 2.280 2.290 2.250 2.320 2,735,000 2.2995 -0.43%
2015-04-27 0 2.300 2.270 2.300 2.240 2.320 1,748,500 3,981,400 2.2770 2.300 2.270 2.300 2.240 2.320 1,748,500 2.2770 2.22%
2015-04-24 0 2.250 2.230 2.240 2.210 2.310 1,377,000 3,083,810 2.2395 2.250 2.230 2.240 2.210 2.310 1,377,000 2.2395 -1.32%
2015-04-23 0 2.280 2.260 2.280 2.240 2.380 3,126,000 7,170,060 2.2937 2.280 2.260 2.280 2.240 2.380 3,126,000 2.2937 -0.87%
2015-04-22 0 2.300 2.290 2.300 2.260 2.380 4,890,000 11,279,860 2.3067 2.300 2.290 2.300 2.260 2.380 4,890,000 2.3067 -2.95%
2015-04-21 0 2.370 2.370 2.390 2.260 2.490 5,854,000 13,916,860 2.3773 2.370 2.370 2.390 2.260 2.490 5,854,000 2.3773 0.00%
2015-04-20 0 2.370 2.370 2.380 2.300 2.510 17,249,000 41,643,770 2.4143 2.370 2.370 2.380 2.300 2.510 17,249,000 2.4143 1.72%
2015-04-17 0 2.330 2.330 2.340 2.230 2.370 4,196,900 9,763,884 2.3265 2.330 2.330 2.340 2.230 2.370 4,196,900 2.3265 3.10%
2015-04-16 0 2.260 2.260 2.280 2.050 2.350 4,743,000 10,761,030 2.2688 2.260 2.260 2.280 2.050 2.350 4,743,000 2.2688 4.63%
2015-04-15 0 2.160 2.160 2.170 2.070 2.270 2,945,935 6,474,050 2.1976 2.160 2.160 2.170 2.070 2.270 2,945,935 2.1976 2.86%
2015-04-14 0 2.100 2.090 2.120 2.090 2.280 3,829,000 8,466,630 2.2112 2.100 2.090 2.120 2.090 2.280 3,829,000 2.2112 -2.78%
2015-04-13 0 2.160 2.160 2.170 1.990 2.250 6,263,000 13,545,450 2.1628 2.160 2.160 2.170 1.990 2.250 6,263,000 2.1628 10.20%
2015-04-10 0 1.960 1.910 1.970 1.640 1.970 5,445,000 9,767,640 1.7939 1.960 1.910 1.970 1.640 1.970 5,445,000 1.7939 20.25%
2015-04-09 0 1.630 1.630 1.650 1.490 1.660 4,177,000 6,642,580 1.5903 1.630 1.630 1.650 1.490 1.660 4,177,000 1.5903 9.40%
2015-04-08 0 1.490 1.430 1.490 1.250 1.500 3,943,000 5,317,030 1.3485 1.490 1.430 1.490 1.250 1.500 3,943,000 1.3485 18.25%
2015-04-02 0 1.260 1.240 1.260 1.240 1.270 302,000 378,630 1.2537 1.260 1.240 1.260 1.240 1.270 302,000 1.2537 0.00%
2015-04-01 0 1.260 1.260 1.270 1.220 1.270 143,000 178,130 1.2457 1.260 1.260 1.270 1.220 1.270 143,000 1.2457 0.80%
2015-03-31 0 1.250 1.250 1.260 1.250 1.300 811,000 1,033,350 1.2742 1.250 1.250 1.260 1.250 1.300 811,000 1.2742 1.63%
2015-03-30 0 1.230 1.230 1.250 1.210 1.300 706,000 882,430 1.2499 1.230 1.230 1.250 1.210 1.300 706,000 1.2499 0.00%
2015-03-27 0 1.230 1.200 1.240 1.160 1.230 742,000 871,380 1.1744 1.230 1.200 1.240 1.160 1.230 742,000 1.1744 0.82%
2015-03-26 0 1.220 1.220 1.300 1.200 1.300 155,000 193,110 1.2459 1.220 1.220 1.300 1.200 1.300 155,000 1.2459 -3.94%
2015-03-25 0 1.270 1.270 1.280 1.250 1.280 62,000 79,240 1.2781 1.270 1.270 1.280 1.250 1.280 62,000 1.2781 -0.78%
2015-03-24 0 1.280 1.250 1.290 1.250 1.280 225,000 282,310 1.2547 1.280 1.250 1.290 1.250 1.280 225,000 1.2547 0.00%
2015-03-23 0 1.280 1.280 1.380 1.250 1.330 182,000 234,490 1.2884 1.280 1.280 1.380 1.250 1.330 182,000 1.2884 -4.48%
2015-03-20 0 1.340 1.250 1.370 1.230 1.360 645,000 842,540 1.3063 1.340 1.250 1.370 1.230 1.360 645,000 1.3063 4.69%
2015-03-19 0 1.280 1.280 1.290 1.200 1.300 746,000 928,120 1.2441 1.280 1.280 1.290 1.200 1.300 746,000 1.2441 6.67%
2015-03-18 0 1.200 1.200 1.210 1.170 1.220 760,000 910,210 1.1976 1.200 1.200 1.210 1.170 1.220 760,000 1.1976 3.45%
2015-03-17 0 1.160 1.160 1.180 1.160 1.210 273,000 324,870 1.1900 1.160 1.160 1.180 1.160 1.210 273,000 1.1900 -4.13%
2015-03-16 0 1.210 1.200 1.210 1.190 1.210 123,000 146,970 1.1949 1.210 1.200 1.210 1.190 1.210 123,000 1.1949 0.83%
2015-03-13 0 1.200 1.180 1.200 1.170 1.200 33,000 39,530 1.1979 1.200 1.180 1.200 1.170 1.200 33,000 1.1979 2.56%
2015-03-12 0 1.170 1.170 1.190 1.170 1.180 115,000 135,660 1.1797 1.170 1.170 1.190 1.170 1.180 115,000 1.1797 0.00%
2015-03-11 0 1.170 1.170 1.190 1.160 1.160 2,000 2,320 1.1600 1.170 1.170 1.190 1.160 1.160 2,000 1.1600 0.00%
2015-03-10 0 1.170 1.170 1.190 1.170 1.170 21,000 24,570 1.1700 1.170 1.170 1.190 1.170 1.170 21,000 1.1700 -1.68%
2015-03-09 0 1.190 1.190 1.210 1.190 1.220 33,000 40,170 1.2173 1.190 1.190 1.210 1.190 1.220 33,000 1.2173 -0.83%
2015-03-06 0 1.200 1.190 1.200 1.180 1.200 1,231,000 1,474,040 1.1974 1.200 1.190 1.200 1.180 1.200 1,231,000 1.1974 1.69%
2015-03-05 0 1.180 1.180 1.200 1.170 1.190 35,000 41,630 1.1894 1.180 1.180 1.200 1.170 1.190 35,000 1.1894 0.85%
2015-03-04 0 1.170 1.170 1.190 1.160 1.200 883,000 1,039,450 1.1772 1.170 1.170 1.190 1.160 1.200 883,000 1.1772 -2.50%
2015-03-03 0 1.200 1.190 1.220 1.190 1.200 134,000 160,740 1.1996 1.200 1.190 1.220 1.190 1.200 134,000 1.1996 0.00%
2015-03-02 0 1.200 1.190 1.210 1.200 1.230 122,000 149,090 1.2220 1.200 1.190 1.210 1.200 1.230 122,000 1.2220 -1.64%
2015-02-27 0 1.220 1.200 1.220 1.200 1.260 212,000 261,000 1.2311 1.220 1.200 1.220 1.200 1.260 212,000 1.2311 0.00%
2015-02-26 0 1.220 1.200 1.220 1.180 1.230 673,000 812,380 1.2071 1.220 1.200 1.220 1.180 1.230 673,000 1.2071 2.52%
2015-02-25 0 1.190 1.190 1.210 1.180 1.230 583,000 705,780 1.2106 1.190 1.190 1.210 1.180 1.230 583,000 1.2106 0.00%
2015-02-24 0 1.190 1.190 1.230 1.180 1.190 74,000 88,050 1.1899 1.190 1.190 1.230 1.180 1.190 74,000 1.1899 -2.46%
2015-02-23 0 1.220 1.200 1.220 1.190 1.230 324,000 387,600 1.1963 1.220 1.200 1.220 1.190 1.230 324,000 1.1963 2.52%
2015-02-18 0 1.190 1.190 1.200 1.180 1.210 751,000 891,110 1.1866 1.190 1.190 1.200 1.180 1.210 751,000 1.1866 -0.83%
2015-02-17 0 1.200 1.200 1.240 1.190 1.210 705,000 842,160 1.1946 1.200 1.200 1.240 1.190 1.210 705,000 1.1946 0.84%
2015-02-16 0 1.190 1.190 1.200 1.190 1.220 726,000 872,070 1.2012 1.190 1.190 1.200 1.190 1.220 726,000 1.2012 -2.46%
2015-02-13 0 1.220 1.230 1.290 1.220 1.250 144,000 178,040 1.2364 1.220 1.230 1.290 1.220 1.250 144,000 1.2364 -0.81%
2015-02-12 0 1.230 1.220 1.300 - - 0 0 - 1.230 1.220 1.300 - - 0 - 0.00%
2015-02-11 0 1.230 1.230 1.260 1.210 1.230 169,000 207,430 1.2274 1.230 1.230 1.260 1.210 1.230 169,000 1.2274 -0.81%
2015-02-10 0 1.240 1.230 1.280 1.210 1.240 94,000 116,320 1.2374 1.240 1.230 1.280 1.210 1.240 94,000 1.2374 0.00%
2015-02-09 0 1.240 1.240 1.330 - - 0 0 - 1.240 1.240 1.330 - - 0 - 0.00%
2015-02-06 0 1.240 1.240 1.270 1.240 1.280 9,000 11,440 1.2711 1.240 1.240 1.270 1.240 1.280 9,000 1.2711 -1.59%
2015-02-05 0 1.260 1.260 1.280 1.260 1.300 56,000 71,310 1.2734 1.260 1.260 1.280 1.260 1.300 56,000 1.2734 -0.79%
2015-02-04 0 1.270 1.260 1.300 - - 0 0 - 1.270 1.260 1.300 - - 0 - 0.00%
2015-02-03 0 1.270 1.260 1.280 1.260 1.280 105,000 133,870 1.2750 1.270 1.260 1.280 1.260 1.280 105,000 1.2750 1.60%
2015-02-02 0 1.250 1.260 1.280 1.240 1.290 755,000 954,020 1.2636 1.250 1.260 1.280 1.240 1.290 755,000 1.2636 -4.58%
2015-01-30 0 1.310 1.310 1.330 1.300 1.340 1,178,595 1,563,151 1.3263 1.310 1.310 1.330 1.300 1.340 1,178,595 1.3263 -2.96%
2015-01-29 0 1.350 1.340 1.390 1.310 1.390 84,000 114,440 1.3624 1.350 1.340 1.390 1.310 1.390 84,000 1.3624 -0.74%
2015-01-28 0 1.360 1.360 1.370 1.270 1.400 1,010,000 1,375,780 1.3622 1.360 1.360 1.370 1.270 1.400 1,010,000 1.3622 4.62%
2015-01-27 0 1.300 1.300 1.350 1.300 1.350 75,000 100,530 1.3404 1.300 1.300 1.350 1.300 1.350 75,000 1.3404 0.00%
2015-01-26 0 1.300 1.300 1.340 1.270 1.350 494,000 656,400 1.3287 1.300 1.300 1.340 1.270 1.350 494,000 1.3287 0.78%
2015-01-23 0 1.290 1.280 1.340 1.280 1.350 324,000 428,820 1.3235 1.290 1.280 1.340 1.280 1.350 324,000 1.3235 -1.53%
2015-01-22 0 1.310 1.310 1.330 1.290 1.330 61,000 78,770 1.2913 1.310 1.310 1.330 1.290 1.330 61,000 1.2913 -2.24%
2015-01-21 0 1.340 1.320 1.350 1.230 1.350 861,000 1,141,120 1.3253 1.340 1.320 1.350 1.230 1.350 861,000 1.3253 8.94%
2015-01-20 0 1.230 1.230 1.250 1.220 1.250 134,000 165,440 1.2346 1.230 1.230 1.250 1.220 1.250 134,000 1.2346 0.00%
2015-01-19 0 1.230 1.230 1.240 1.220 1.260 474,000 589,920 1.2446 1.230 1.230 1.240 1.220 1.260 474,000 1.2446 -1.60%
2015-01-16 0 1.250 1.250 1.260 1.220 1.280 418,000 523,980 1.2535 1.250 1.250 1.260 1.220 1.280 418,000 1.2535 -0.79%
2015-01-15 0 1.260 1.260 1.280 1.250 1.300 553,000 705,240 1.2753 1.260 1.260 1.280 1.250 1.300 553,000 1.2753 -1.56%
2015-01-14 0 1.280 1.260 1.290 1.250 1.280 127,000 162,850 1.2823 1.280 1.260 1.290 1.250 1.280 127,000 1.2823 0.79%
2015-01-13 0 1.270 1.270 1.300 1.230 1.280 267,000 337,460 1.2639 1.270 1.270 1.300 1.230 1.280 267,000 1.2639 0.79%
2015-01-12 0 1.260 1.240 1.270 1.230 1.300 337,000 425,080 1.2614 1.260 1.240 1.270 1.230 1.300 337,000 1.2614 2.44%
2015-01-09 0 1.230 1.230 1.260 1.230 1.280 230,000 290,880 1.2647 1.230 1.230 1.260 1.230 1.280 230,000 1.2647 -0.81%
2015-01-08 0 1.240 1.240 1.250 1.230 1.250 102,000 126,410 1.2393 1.240 1.240 1.250 1.230 1.250 102,000 1.2393 -0.80%
2015-01-07 0 1.250 1.220 1.250 1.200 1.280 227,000 277,920 1.2243 1.250 1.220 1.250 1.200 1.280 227,000 1.2243 0.81%
2015-01-06 0 1.240 1.200 1.250 1.190 1.250 343,000 419,910 1.2242 1.240 1.200 1.250 1.190 1.250 343,000 1.2242 -3.12%
2015-01-05 0 1.280 1.270 1.290 1.270 1.320 315,000 408,070 1.2955 1.280 1.270 1.290 1.270 1.320 315,000 1.2955 3.23%
2015-01-02 0 1.240 1.240 1.300 1.210 1.300 389,000 494,120 1.2702 1.240 1.240 1.300 1.210 1.300 389,000 1.2702 3.33%
2014-12-31 0 1.200 1.200 1.250 1.200 1.200 12,470 14,949 1.1988 1.200 1.200 1.250 1.200 1.200 12,470 1.1988 0.84%
2014-12-30 0 1.190 1.190 1.240 1.190 1.250 247,000 296,140 1.1989 1.190 1.190 1.240 1.190 1.250 247,000 1.1989 -2.46%
2014-12-29 0 1.220 1.190 1.240 1.170 1.220 753,000 896,380 1.1904 1.220 1.190 1.240 1.170 1.220 753,000 1.1904 0.83%
2014-12-24 0 1.210 1.210 1.310 1.210 1.210 40,000 48,400 1.2100 1.210 1.210 1.310 1.210 1.210 40,000 1.2100 0.00%
2014-12-23 0 1.210 1.210 1.220 1.110 1.220 330,000 398,470 1.2075 1.210 1.210 1.220 1.110 1.220 330,000 1.2075 -0.82%
2014-12-22 0 1.220 1.230 1.250 1.220 1.270 628,000 773,880 1.2323 1.220 1.230 1.250 1.220 1.270 628,000 1.2323 -3.17%
2014-12-19 0 1.260 1.260 1.320 1.250 1.250 33,000 41,310 1.2518 1.260 1.260 1.320 1.250 1.250 33,000 1.2518 1.61%
2014-12-18 0 1.240 1.240 1.250 1.240 1.270 186,000 234,010 1.2581 1.240 1.240 1.250 1.240 1.270 186,000 1.2581 -1.59%
2014-12-17 0 1.260 1.250 1.280 1.250 1.270 388,000 487,980 1.2577 1.260 1.250 1.280 1.250 1.270 388,000 1.2577 -0.79%
2014-12-16 0 1.270 1.270 1.300 1.270 1.280 45,000 57,290 1.2731 1.270 1.270 1.300 1.270 1.280 45,000 1.2731 -0.78%
2014-12-15 0 1.280 1.280 1.320 1.280 1.280 101,000 129,280 1.2800 1.280 1.280 1.320 1.280 1.280 101,000 1.2800 -0.78%
2014-12-12 0 1.290 1.290 1.320 1.270 1.300 84,000 108,260 1.2888 1.290 1.290 1.320 1.270 1.300 84,000 1.2888 0.78%
2014-12-11 0 1.280 1.280 1.330 1.270 1.430 106,000 140,730 1.3276 1.280 1.280 1.330 1.270 1.430 106,000 1.3276 -0.78%
2014-12-10 0 1.290 1.290 1.330 1.290 1.290 11,000 14,190 1.2900 1.290 1.290 1.330 1.290 1.290 11,000 1.2900 0.00%
2014-12-09 0 1.290 1.290 1.380 1.270 1.310 304,000 390,450 1.2844 1.290 1.290 1.380 1.270 1.310 304,000 1.2844 0.78%
2014-12-08 0 1.280 1.280 1.300 1.280 1.330 392,000 511,440 1.3047 1.280 1.280 1.300 1.280 1.330 392,000 1.3047 -4.48%
2014-12-05 0 1.340 1.340 1.350 1.310 1.450 27,000 39,010 1.4448 1.340 1.340 1.350 1.310 1.450 27,000 1.4448 2.29%
2014-12-04 0 1.310 1.300 1.310 1.260 1.330 779,000 1,009,540 1.2959 1.310 1.300 1.310 1.260 1.330 779,000 1.2959 0.00%
2014-12-03 0 1.310 1.300 1.320 1.280 1.330 701,000 917,410 1.3087 1.310 1.300 1.320 1.280 1.330 701,000 1.3087 0.77%
2014-12-02 0 1.300 1.300 1.310 1.290 1.360 1,032,000 1,361,710 1.3195 1.300 1.300 1.310 1.290 1.360 1,032,000 1.3195 -2.26%
2014-12-01 0 1.330 1.330 1.350 1.330 1.380 701,000 942,060 1.3439 1.330 1.330 1.350 1.330 1.380 701,000 1.3439 -2.92%
2014-11-28 0 1.370 1.370 1.420 1.370 1.400 91,000 126,080 1.3855 1.370 1.370 1.420 1.370 1.400 91,000 1.3855 -2.14%
2014-11-27 0 1.400 1.400 1.420 1.340 1.500 1,545,000 2,197,850 1.4226 1.400 1.400 1.420 1.340 1.500 1,545,000 1.4226 2.19%
2014-11-26 0 1.370 1.370 1.380 1.360 1.390 764,042 1,063,740 1.3923 1.370 1.370 1.380 1.360 1.390 764,042 1.3923 -0.72%
2014-11-25 0 1.380 1.380 1.400 1.320 1.420 4,633,478 6,348,535 1.3701 1.380 1.380 1.400 1.320 1.420 4,633,478 1.3701 -2.82%
2014-11-24 0 1.420 1.410 1.440 1.400 1.450 1,417,000 2,020,200 1.4257 1.420 1.410 1.440 1.400 1.450 1,417,000 1.4257 1.43%
2014-11-21 0 1.400 1.400 1.440 1.380 1.400 165,046 230,304 1.3954 1.400 1.400 1.440 1.380 1.400 165,046 1.3954 0.00%
2014-11-20 0 1.400 1.400 1.410 1.380 1.410 276,000 384,730 1.3939 1.400 1.400 1.410 1.380 1.410 276,000 1.3939 -0.71%
2014-11-19 0 1.410 1.400 1.420 1.410 1.420 687,000 970,570 1.4128 1.410 1.400 1.420 1.410 1.420 687,000 1.4128 -0.70%
2014-11-18 0 1.420 1.410 1.420 1.410 1.440 443,000 630,130 1.4224 1.420 1.410 1.420 1.410 1.440 443,000 1.4224 -1.39%
2014-11-17 0 1.440 1.440 1.460 1.440 1.460 406,000 591,100 1.4559 1.440 1.440 1.460 1.440 1.460 406,000 1.4559 -1.37%
2014-11-14 0 1.460 1.460 1.470 1.440 1.490 143,000 210,340 1.4709 1.460 1.460 1.470 1.440 1.490 143,000 1.4709 -1.35%
2014-11-13 0 1.480 1.480 1.490 1.460 1.490 118,000 173,520 1.4705 1.480 1.480 1.490 1.460 1.490 118,000 1.4705 1.37%
2014-11-12 0 1.460 1.460 1.470 1.450 1.470 147,000 214,460 1.4589 1.460 1.460 1.470 1.450 1.470 147,000 1.4589 0.00%
2014-11-11 0 1.460 1.460 1.470 1.460 1.460 50,000 73,000 1.4600 1.460 1.460 1.470 1.460 1.460 50,000 1.4600 -0.68%
2014-11-10 0 1.470 1.450 1.470 1.450 1.500 212,000 316,730 1.4940 1.470 1.450 1.470 1.450 1.500 212,000 1.4940 1.38%
2014-11-07 0 1.450 1.450 1.460 1.450 1.480 181,000 265,700 1.4680 1.450 1.450 1.460 1.450 1.480 181,000 1.4680 0.00%
2014-11-06 0 1.450 1.440 1.460 1.430 1.450 376,000 544,120 1.4471 1.450 1.440 1.460 1.430 1.450 376,000 1.4471 0.00%
2014-11-05 0 1.450 1.450 1.460 1.400 1.470 691,000 995,250 1.4403 1.450 1.450 1.460 1.400 1.470 691,000 1.4403 -2.03%
2014-11-04 0 1.480 1.480 1.490 1.470 1.480 761,000 1,123,980 1.4770 1.480 1.480 1.490 1.470 1.480 761,000 1.4770 0.68%
2014-11-03 0 1.470 1.470 1.480 1.470 1.500 543,000 804,470 1.4815 1.470 1.470 1.480 1.470 1.500 543,000 1.4815 -0.68%
2014-10-31 0 1.480 1.480 1.490 1.470 1.490 2,532,000 3,745,050 1.4791 1.480 1.480 1.490 1.470 1.490 2,532,000 1.4791 0.00%
2014-10-30 0 1.480 1.480 1.490 1.470 1.490 930,000 1,373,000 1.4763 1.480 1.480 1.490 1.470 1.490 930,000 1.4763 0.00%
2014-10-29 0 1.480 1.480 1.490 1.480 1.500 767,000 1,141,590 1.4884 1.480 1.480 1.490 1.480 1.500 767,000 1.4884 -1.33%
2014-10-28 0 1.500 1.480 1.510 1.500 1.500 20,000 30,000 1.5000 1.500 1.480 1.510 1.500 1.500 20,000 1.5000 1.35%
2014-10-27 0 1.480 1.480 1.500 1.480 1.500 26,000 38,920 1.4969 1.480 1.480 1.500 1.480 1.500 26,000 1.4969 -1.33%
2014-10-24 0 1.500 1.500 1.520 1.500 1.500 58,000 87,000 1.5000 1.500 1.500 1.520 1.500 1.500 58,000 1.5000 0.00%
2014-10-23 0 1.500 1.450 1.500 1.460 1.500 407,000 599,650 1.4733 1.500 1.450 1.500 1.460 1.500 407,000 1.4733 1.35%
2014-10-22 0 1.480 1.460 1.470 1.470 1.500 551,000 819,390 1.4871 1.480 1.460 1.470 1.470 1.500 551,000 1.4871 -1.33%
2014-10-21 0 1.500 1.490 1.520 1.500 1.510 300,000 450,440 1.5015 1.500 1.490 1.520 1.500 1.510 300,000 1.5015 0.00%
2014-10-20 0 1.500 1.500 1.520 1.490 1.530 1,116,000 1,688,210 1.5127 1.500 1.500 1.520 1.490 1.530 1,116,000 1.5127 -2.60%
2014-10-17 0 1.540 1.540 1.550 1.510 1.550 108,000 166,000 1.5370 1.540 1.540 1.550 1.510 1.550 108,000 1.5370 -0.65%
2014-10-16 0 1.550 1.520 1.560 1.530 1.560 467,000 716,010 1.5332 1.550 1.520 1.560 1.530 1.560 467,000 1.5332 0.00%
2014-10-15 0 1.550 1.540 1.560 1.550 1.560 327,000 508,030 1.5536 1.550 1.540 1.560 1.550 1.560 327,000 1.5536 -1.90%
2014-10-14 0 1.580 1.570 1.590 1.550 1.590 234,000 365,360 1.5614 1.580 1.570 1.590 1.550 1.590 234,000 1.5614 0.00%
2014-10-13 0 1.580 1.580 1.590 1.550 1.590 749,000 1,173,520 1.5668 1.580 1.580 1.590 1.550 1.590 749,000 1.5668 -1.25%
2014-10-10 0 1.600 1.580 1.620 1.560 1.620 195,000 311,700 1.5985 1.600 1.580 1.620 1.560 1.620 195,000 1.5985 0.00%
2014-10-09 0 1.600 1.590 1.600 1.570 1.600 284,000 448,780 1.5802 1.600 1.590 1.600 1.570 1.600 284,000 1.5802 0.00%
2014-10-08 0 1.600 1.590 1.600 1.570 1.600 214,000 340,300 1.5902 1.600 1.590 1.600 1.570 1.600 214,000 1.5902 0.63%
2014-10-07 0 1.590 1.590 1.600 1.550 1.610 284,000 453,600 1.5972 1.590 1.590 1.600 1.550 1.610 284,000 1.5972 -1.85%
2014-10-06 0 1.620 1.610 1.630 1.590 1.630 92,000 146,350 1.5908 1.620 1.610 1.630 1.590 1.630 92,000 1.5908 1.89%
2014-10-03 0 1.590 1.590 1.630 1.550 1.630 128,000 200,630 1.5674 1.590 1.590 1.630 1.550 1.630 128,000 1.5674 -1.24%
2014-09-30 0 1.610 1.600 1.620 1.600 1.620 181,000 291,100 1.6083 1.610 1.600 1.620 1.600 1.620 181,000 1.6083 -0.62%
2014-09-29 0 1.620 1.610 1.620 1.600 1.640 460,000 746,140 1.6220 1.620 1.610 1.620 1.600 1.640 460,000 1.6220 -3.57%
2014-09-26 0 1.680 1.640 1.680 1.640 1.690 841,000 1,404,730 1.6703 1.680 1.640 1.680 1.640 1.690 841,000 1.6703 0.00%
2014-09-25 0 1.680 1.650 1.680 - - 0 0 - 1.680 1.650 1.680 - - 0 - 0.00%
2014-09-24 0 1.680 1.650 1.690 1.640 1.680 31,000 51,080 1.6477 1.680 1.650 1.690 1.640 1.680 31,000 1.6477 -0.59%
2014-09-23 0 1.690 1.640 1.690 1.670 1.720 160,000 270,780 1.6924 1.690 1.640 1.690 1.670 1.720 160,000 1.6924 2.42%
2014-09-22 0 1.650 1.620 1.650 1.620 1.650 204,000 333,240 1.6335 1.650 1.620 1.650 1.620 1.650 204,000 1.6335 1.85%
2014-09-19 0 1.620 1.620 1.640 1.610 1.630 483,000 784,510 1.6242 1.620 1.620 1.640 1.610 1.630 483,000 1.6242 0.62%
2014-09-18 0 1.610 1.600 1.640 1.610 1.640 228,000 372,490 1.6337 1.610 1.600 1.640 1.610 1.640 228,000 1.6337 -1.83%
2014-09-17 0 1.640 1.630 1.640 1.640 1.640 12,000 19,680 1.6400 1.640 1.630 1.640 1.640 1.640 12,000 1.6400 0.61%
2014-09-16 0 1.630 1.630 1.640 1.630 1.640 255,000 416,050 1.6316 1.630 1.630 1.640 1.630 1.640 255,000 1.6316 -0.61%
2014-09-15 0 1.640 1.640 1.660 1.610 1.680 157,000 258,430 1.6461 1.640 1.640 1.660 1.610 1.680 157,000 1.6461 0.61%
2014-09-12 0 1.630 1.630 1.680 1.630 1.680 1,063,000 1,753,550 1.6496 1.630 1.630 1.680 1.630 1.680 1,063,000 1.6496 -2.40%
2014-09-11 0 1.670 1.650 1.670 1.650 1.680 120,000 199,250 1.6604 1.670 1.650 1.670 1.650 1.680 120,000 1.6604 0.60%
2014-09-10 0 1.660 1.660 1.670 1.650 1.680 325,000 539,280 1.6593 1.660 1.660 1.670 1.650 1.680 325,000 1.6593 -0.60%
2014-09-08 0 1.670 1.650 1.680 1.670 1.670 16,000 26,720 1.6700 1.670 1.650 1.680 1.670 1.670 16,000 1.6700 0.00%
2014-09-05 0 1.670 1.660 1.670 1.650 1.680 78,000 129,680 1.6626 1.670 1.660 1.670 1.650 1.680 78,000 1.6626 1.21%
2014-09-04 0 1.650 1.650 1.670 1.650 1.660 263,000 436,020 1.6579 1.650 1.650 1.670 1.650 1.660 263,000 1.6579 -0.60%
2014-09-03 0 1.660 1.660 1.670 1.650 1.670 189,000 314,140 1.6621 1.660 1.660 1.670 1.650 1.670 189,000 1.6621 0.00%
2014-09-02 0 1.660 1.650 1.660 1.650 1.700 235,000 391,590 1.6663 1.660 1.650 1.660 1.650 1.700 235,000 1.6663 0.61%
2014-09-01 0 1.650 1.650 1.670 1.650 1.670 89,000 148,250 1.6657 1.650 1.650 1.670 1.650 1.670 89,000 1.6657 -1.79%
2014-08-29 0 1.680 1.670 1.690 1.660 1.690 71,000 118,750 1.6725 1.680 1.670 1.690 1.660 1.690 71,000 1.6725 -1.75%
2014-08-28 0 1.710 1.690 1.710 - - 0 0 - 1.710 1.690 1.710 - - 0 - -0.58%
2014-08-27 0 1.720 1.680 1.720 1.690 1.720 296,000 504,290 1.7037 1.720 1.680 1.720 1.690 1.720 296,000 1.7037 1.18%
2014-08-26 0 1.700 1.700 1.720 - - 0 0 - 1.700 1.700 1.720 - - 0 - 0.00%
2014-08-25 0 1.700 1.690 1.710 1.690 1.700 93,000 157,990 1.6988 1.700 1.690 1.710 1.690 1.700 93,000 1.6988 0.59%
2014-08-22 0 1.690 1.690 1.700 1.690 1.740 335,000 570,320 1.7024 1.690 1.690 1.700 1.690 1.740 335,000 1.7024 -2.87%
2014-08-21 0 1.740 1.730 1.750 1.730 1.760 434,000 756,640 1.7434 1.740 1.730 1.750 1.730 1.760 434,000 1.7434 -2.79%
2014-08-20 0 1.790 1.770 1.780 1.700 1.800 790,000 1,383,500 1.7513 1.790 1.770 1.780 1.700 1.800 790,000 1.7513 4.68%
2014-08-19 0 1.710 1.700 1.710 1.690 1.720 285,000 484,640 1.7005 1.710 1.700 1.710 1.690 1.720 285,000 1.7005 0.00%
2014-08-18 0 1.710 1.700 1.710 1.690 1.710 335,000 570,470 1.7029 1.710 1.700 1.710 1.690 1.710 335,000 1.7029 1.18%
2014-08-15 0 1.690 1.690 1.710 1.680 1.690 30,000 50,500 1.6833 1.690 1.690 1.710 1.680 1.690 30,000 1.6833 0.00%
2014-08-14 0 1.690 1.680 1.700 1.670 1.710 240,000 405,500 1.6896 1.690 1.680 1.700 1.670 1.710 240,000 1.6896 -0.59%
2014-08-13 0 1.700 1.680 1.700 1.670 1.700 92,000 154,240 1.6765 1.700 1.680 1.700 1.670 1.700 92,000 1.6765 1.80%
2014-08-12 0 1.670 1.670 1.680 1.670 1.720 241,000 407,200 1.6896 1.670 1.670 1.680 1.670 1.720 241,000 1.6896 -0.60%
2014-08-11 0 1.680 1.680 1.690 1.670 1.700 173,000 290,770 1.6808 1.680 1.680 1.690 1.670 1.700 173,000 1.6808 0.00%
2014-08-08 0 1.680 1.670 1.680 1.650 1.680 205,000 342,110 1.6688 1.680 1.670 1.680 1.650 1.680 205,000 1.6688 -0.59%
2014-08-07 0 1.690 1.670 1.690 1.680 1.690 421,000 708,690 1.6833 1.690 1.670 1.690 1.680 1.690 421,000 1.6833 -1.74%
2014-08-06 0 1.720 1.680 1.720 1.700 1.720 100,000 170,600 1.7060 1.720 1.680 1.720 1.700 1.720 100,000 1.7060 1.78%
2014-08-05 0 1.690 1.690 1.700 1.680 1.690 218,000 367,790 1.6871 1.690 1.690 1.700 1.680 1.690 218,000 1.6871 0.00%
2014-08-04 0 1.690 1.690 1.700 1.690 1.700 146,000 247,640 1.6962 1.690 1.690 1.700 1.690 1.700 146,000 1.6962 -0.59%
2014-08-01 0 1.700 1.690 1.710 1.700 1.710 141,000 240,200 1.7035 1.700 1.690 1.710 1.700 1.710 141,000 1.7035 -1.73%
2014-07-31 0 1.730 1.720 1.740 1.680 1.730 231,000 397,900 1.7225 1.730 1.720 1.740 1.680 1.730 231,000 1.7225 0.58%
2014-07-30 0 1.720 1.690 1.720 1.650 1.730 1,780,000 3,030,850 1.7027 1.720 1.690 1.720 1.650 1.730 1,780,000 1.7027 1.78%
2014-07-29 0 1.690 1.690 1.720 1.690 1.710 144,000 246,220 1.7099 1.690 1.690 1.720 1.690 1.710 144,000 1.7099 -1.17%
2014-07-28 0 1.710 1.680 1.720 1.700 1.720 351,000 599,970 1.7093 1.710 1.680 1.720 1.700 1.720 351,000 1.7093 0.59%
2014-07-25 0 1.700 1.700 1.720 1.700 1.720 90,000 153,170 1.7019 1.700 1.700 1.720 1.700 1.720 90,000 1.7019 0.00%
2014-07-24 0 1.700 1.690 1.720 1.680 1.720 392,000 669,880 1.7089 1.700 1.690 1.720 1.680 1.720 392,000 1.7089 1.80%
2014-07-23 0 1.670 1.670 1.700 1.670 1.700 48,000 80,720 1.6817 1.670 1.670 1.700 1.670 1.700 48,000 1.6817 -0.60%
2014-07-22 0 1.680 1.670 1.710 1.660 1.700 122,000 206,540 1.6930 1.680 1.670 1.710 1.660 1.700 122,000 1.6930 0.60%
2014-07-21 0 1.670 1.660 1.680 1.670 1.680 276,000 461,990 1.6739 1.670 1.660 1.680 1.670 1.680 276,000 1.6739 0.60%
2014-07-18 0 1.660 1.660 1.670 1.650 1.670 254,000 421,680 1.6602 1.660 1.660 1.670 1.650 1.670 254,000 1.6602 0.00%
2014-07-17 0 1.660 1.650 1.680 1.650 1.660 101,000 167,560 1.6590 1.660 1.650 1.680 1.650 1.660 101,000 1.6590 0.00%
2014-07-16 0 1.660 1.660 1.670 1.650 1.680 134,000 222,860 1.6631 1.660 1.660 1.670 1.650 1.680 134,000 1.6631 0.00%
2014-07-15 0 1.660 1.660 1.670 1.650 1.670 296,000 492,090 1.6625 1.660 1.660 1.670 1.650 1.670 296,000 1.6625 0.00%
2014-07-14 0 1.660 1.660 1.670 1.640 1.670 233,000 386,120 1.6572 1.660 1.660 1.670 1.640 1.670 233,000 1.6572 -0.60%
2014-07-11 0 1.670 1.660 1.680 1.640 1.680 183,000 304,520 1.6640 1.670 1.660 1.680 1.640 1.680 183,000 1.6640 -1.18%
2014-07-10 0 1.690 1.660 1.700 1.680 1.690 95,000 160,460 1.6891 1.690 1.660 1.700 1.680 1.690 95,000 1.6891 2.42%
2014-07-09 0 1.650 1.680 1.690 1.630 1.680 634,000 1,047,300 1.6519 1.650 1.680 1.690 1.630 1.680 634,000 1.6519 -1.79%
2014-07-08 0 1.680 1.680 1.720 1.650 1.690 267,000 447,150 1.6747 1.680 1.680 1.720 1.650 1.690 267,000 1.6747 -0.59%
2014-07-07 0 1.690 1.680 1.700 1.680 1.700 478,000 804,710 1.6835 1.690 1.680 1.700 1.680 1.700 478,000 1.6835 0.60%
2014-07-04 0 1.680 1.680 1.690 1.660 1.680 97,000 161,440 1.6643 1.680 1.680 1.690 1.660 1.680 97,000 1.6643 -0.59%
2014-07-03 0 1.690 1.670 1.690 1.660 1.700 271,500 457,050 1.6834 1.690 1.670 1.690 1.660 1.700 271,500 1.6834 0.00%
2014-07-02 0 1.690 1.670 1.700 1.650 1.700 225,000 380,800 1.6924 1.690 1.670 1.700 1.650 1.700 225,000 1.6924 -1.17%
2014-06-30 0 1.710 1.670 1.710 1.710 1.710 6,000 10,260 1.7100 1.710 1.670 1.710 1.710 1.710 6,000 1.7100 1.18%
2014-06-27 0 1.690 1.650 1.690 1.660 1.690 84,000 141,240 1.6814 1.690 1.650 1.690 1.660 1.690 84,000 1.6814 1.20%
2014-06-26 0 1.670 1.680 1.690 1.650 1.700 184,000 306,300 1.6647 1.670 1.680 1.690 1.650 1.700 184,000 1.6647 -0.60%
2014-06-25 0 1.680 1.670 1.720 - - 0 0 - 1.680 1.670 1.720 - - 0 - 0.00%
2014-06-24 0 1.680 1.660 1.690 1.680 1.690 92,000 154,880 1.6835 1.680 1.660 1.690 1.680 1.690 92,000 1.6835 0.60%
2014-06-23 0 1.670 1.670 1.680 1.640 1.710 7,071,000 12,009,970 1.6985 1.670 1.670 1.680 1.640 1.710 7,071,000 1.6985 0.60%
2014-06-20 0 1.660 1.620 1.630 1.630 1.700 209,000 350,020 1.6747 1.660 1.620 1.630 1.630 1.700 209,000 1.6747 -2.35%
2014-06-19 0 1.700 1.660 1.700 1.690 1.700 82,000 139,230 1.6979 1.700 1.660 1.700 1.690 1.700 82,000 1.6979 0.00%
2014-06-18 0 1.700 1.660 1.700 1.660 1.700 423,000 714,890 1.6900 1.700 1.660 1.700 1.660 1.700 423,000 1.6900 1.19%
2014-06-17 0 1.680 1.680 1.700 1.660 1.700 104,000 175,280 1.6854 1.680 1.680 1.700 1.660 1.700 104,000 1.6854 -1.18%
2014-06-16 0 1.700 1.680 1.700 1.680 1.700 248,000 419,870 1.6930 1.700 1.680 1.700 1.680 1.700 248,000 1.6930 0.00%
2014-06-13 0 1.700 1.700 1.720 1.680 1.710 96,000 163,210 1.7001 1.700 1.700 1.720 1.680 1.710 96,000 1.7001 0.00%
2014-06-12 0 1.700 1.680 1.710 1.660 1.700 206,000 350,100 1.6995 1.700 1.680 1.710 1.660 1.700 206,000 1.6995 0.00%
2014-06-11 0 1.700 1.700 1.710 1.700 1.700 221,000 375,700 1.7000 1.700 1.700 1.710 1.700 1.700 221,000 1.7000 -1.73%
2014-06-10 0 1.730 1.650 1.730 1.660 1.730 514,000 861,270 1.6756 1.730 1.650 1.730 1.660 1.730 514,000 1.6756 2.37%
2014-06-09 0 1.690 1.670 1.700 1.660 1.700 621,000 1,051,120 1.6926 1.690 1.670 1.700 1.660 1.700 621,000 1.6926 -0.59%
2014-06-06 0 1.700 1.680 1.700 - - 1,000 1,690 1.6900 1.700 1.680 1.700 - - 1,000 1.6900 -1.16%
2014-06-05 0 1.720 1.670 1.720 1.660 1.720 349,000 591,330 1.6944 1.720 1.670 1.720 1.660 1.720 349,000 1.6944 1.78%
2014-06-04 0 1.690 1.650 1.690 1.650 1.690 164,000 274,050 1.6710 1.690 1.650 1.690 1.650 1.690 164,000 1.6710 0.00%
2014-06-03 0 1.690 1.670 1.710 1.650 1.690 151,000 253,190 1.6768 1.690 1.670 1.710 1.650 1.690 151,000 1.6768 1.81%
2014-05-30 0 1.660 1.700 1.720 1.630 1.720 270,000 451,690 1.6729 1.660 1.700 1.720 1.630 1.720 270,000 1.6729 -1.19%
2014-05-29 0 1.680 1.680 1.700 1.670 1.670 1,000 1,670 1.6700 1.680 1.680 1.700 1.670 1.670 1,000 1.6700 -1.18%
2014-05-28 0 1.700 1.670 1.720 1.700 1.700 141,000 239,700 1.7000 1.700 1.670 1.720 1.700 1.700 141,000 1.7000 0.59%
2014-05-27 0 1.690 1.660 1.710 1.660 1.690 30,000 50,470 1.6823 1.690 1.660 1.710 1.660 1.690 30,000 1.6823 -0.59%
2014-05-26 0 1.700 1.700 1.720 1.700 1.700 34,000 57,800 1.7000 1.700 1.700 1.720 1.700 1.700 34,000 1.7000 0.00%
2014-05-23 0 1.700 1.660 1.700 1.700 1.700 75,000 127,500 1.7000 1.700 1.660 1.700 1.700 1.700 75,000 1.7000 0.00%
2014-05-22 0 1.700 1.690 1.700 1.670 1.720 33,000 56,420 1.7097 1.700 1.690 1.700 1.670 1.720 33,000 1.7097 -0.58%
2014-05-21 0 1.710 1.670 1.720 1.700 1.710 334,000 569,550 1.7052 1.710 1.670 1.720 1.700 1.710 334,000 1.7052 0.59%
2014-05-20 0 1.700 1.690 1.710 1.700 1.700 76,000 129,200 1.7000 1.700 1.690 1.710 1.700 1.700 76,000 1.7000 -1.16%
2014-05-19 0 1.720 1.670 1.720 1.690 1.720 88,000 149,670 1.7008 1.720 1.670 1.720 1.690 1.720 88,000 1.7008 1.78%
2014-05-16 0 1.690 1.680 1.690 1.690 1.700 194,000 329,740 1.6997 1.690 1.680 1.690 1.690 1.700 194,000 1.6997 -0.59%
2014-05-15 0 1.700 1.690 1.710 1.700 1.700 10,000 17,000 1.7000 1.700 1.690 1.710 1.700 1.700 10,000 1.7000 -0.58%
2014-05-14 0 1.710 1.680 1.710 1.690 1.710 31,000 52,610 1.6971 1.710 1.680 1.710 1.690 1.710 31,000 1.6971 0.59%
2014-05-13 0 1.700 1.700 1.740 1.700 1.700 226,000 384,200 1.7000 1.700 1.700 1.740 1.700 1.700 226,000 1.7000 0.59%
2014-05-12 0 1.690 1.670 1.700 1.550 1.690 1,329,000 2,188,410 1.6467 1.690 1.670 1.700 1.550 1.690 1,329,000 1.6467 -0.59%
2014-05-09 0 1.700 1.680 1.730 1.700 1.700 328,000 557,600 1.7000 1.700 1.680 1.730 1.700 1.700 328,000 1.7000 0.59%
2014-05-08 0 1.690 1.690 1.720 1.680 1.720 93,000 157,970 1.6986 1.690 1.690 1.720 1.680 1.720 93,000 1.6986 0.00%
2014-05-07 0 1.690 1.600 1.720 1.650 1.750 369,000 627,980 1.7018 1.690 1.600 1.720 1.650 1.750 369,000 1.7018 -0.59%
2014-05-05 0 1.700 1.700 1.730 1.700 1.740 58,000 100,840 1.7386 1.700 1.700 1.730 1.700 1.740 58,000 1.7386 -2.30%
2014-05-02 0 1.740 1.700 1.750 1.730 1.740 356,000 616,340 1.7313 1.740 1.700 1.750 1.730 1.740 356,000 1.7313 0.00%
2014-04-30 0 1.740 1.700 1.770 1.730 1.740 126,000 218,580 1.7348 1.740 1.700 1.770 1.730 1.740 126,000 1.7348 0.00%
2014-04-29 0 1.740 1.730 1.780 1.730 1.740 89,000 154,720 1.7384 1.740 1.730 1.780 1.730 1.740 89,000 1.7384 -1.69%
2014-04-28 0 1.770 1.710 1.770 - - 0 0 - 1.770 1.710 1.770 - - 0 - -0.56%
2014-04-25 0 1.780 1.740 1.780 1.750 1.780 127,000 222,750 1.7539 1.780 1.740 1.780 1.750 1.780 127,000 1.7539 1.71%
2014-04-24 0 1.750 1.750 1.790 1.750 1.770 113,000 198,330 1.7551 1.750 1.750 1.790 1.750 1.770 113,000 1.7551 -0.57%
2014-04-23 0 1.760 1.750 1.770 1.750 1.760 26,000 45,550 1.7519 1.760 1.750 1.770 1.750 1.760 26,000 1.7519 0.57%
2014-04-22 0 1.750 1.750 1.760 1.750 1.760 67,000 117,520 1.7540 1.750 1.750 1.760 1.750 1.760 67,000 1.7540 0.00%
2014-04-17 0 1.750 1.750 1.770 1.750 1.750 104,000 182,000 1.7500 1.750 1.750 1.770 1.750 1.750 104,000 1.7500 1.16%
2014-04-16 0 1.730 1.730 1.770 1.730 1.730 75,000 129,750 1.7300 1.730 1.730 1.770 1.730 1.730 75,000 1.7300 0.58%
2014-04-15 0 1.720 1.710 1.730 1.630 1.730 583,000 996,950 1.7100 1.720 1.710 1.730 1.630 1.730 583,000 1.7100 -3.37%
2014-04-14 0 1.780 1.780 1.790 1.770 1.800 165,000 294,130 1.7826 1.780 1.780 1.790 1.770 1.800 165,000 1.7826 0.00%
2014-04-11 0 1.780 1.730 1.780 1.760 1.780 454,000 805,900 1.7751 1.780 1.730 1.780 1.760 1.780 454,000 1.7751 0.00%
2014-04-10 0 1.780 1.750 1.780 1.720 1.790 335,000 587,270 1.7530 1.780 1.750 1.780 1.720 1.790 335,000 1.7530 3.49%
2014-04-09 0 1.720 1.700 1.720 1.710 1.730 214,000 368,150 1.7203 1.720 1.700 1.720 1.710 1.730 214,000 1.7203 0.00%
2014-04-08 0 1.720 1.700 1.720 1.680 1.730 237,000 407,240 1.7183 1.720 1.700 1.720 1.680 1.730 237,000 1.7183 0.58%
2014-04-07 0 1.710 1.680 1.720 1.700 1.710 229,000 391,490 1.7096 1.710 1.680 1.720 1.700 1.710 229,000 1.7096 0.59%
2014-04-04 0 1.700 1.680 1.700 1.680 1.710 191,000 321,520 1.6834 1.700 1.680 1.700 1.680 1.710 191,000 1.6834 0.00%
2014-04-03 0 1.700 1.690 1.700 1.700 1.720 558,000 957,040 1.7151 1.700 1.690 1.700 1.700 1.720 558,000 1.7151 -1.16%
2014-04-02 0 1.720 1.720 1.730 1.720 1.750 437,000 760,060 1.7393 1.720 1.720 1.730 1.720 1.750 437,000 1.7393 0.58%
2014-04-01 0 1.710 1.710 1.720 1.700 1.720 181,000 309,970 1.7125 1.710 1.710 1.720 1.700 1.720 181,000 1.7125 0.59%
2014-03-31 0 1.700 1.690 1.700 1.700 1.710 96,000 163,900 1.7073 1.700 1.690 1.700 1.700 1.710 96,000 1.7073 -0.58%
2014-03-28 0 1.710 1.700 1.710 1.680 1.740 730,000 1,244,660 1.7050 1.710 1.700 1.710 1.680 1.740 730,000 1.7050 -2.84%
2014-03-27 0 1.760 1.750 1.760 1.730 1.770 401,000 706,110 1.7609 1.760 1.750 1.760 1.730 1.770 401,000 1.7609 1.73%
2014-03-26 0 1.730 1.710 1.740 1.720 1.730 215,000 371,720 1.7289 1.730 1.710 1.740 1.720 1.730 215,000 1.7289 0.58%
2014-03-25 0 1.720 1.710 1.740 1.710 1.730 384,000 662,300 1.7247 1.720 1.710 1.740 1.710 1.730 384,000 1.7247 0.00%
2014-03-24 0 1.720 1.700 1.720 1.700 1.740 111,000 191,750 1.7275 1.720 1.700 1.720 1.700 1.740 111,000 1.7275 1.18%
2014-03-21 0 1.700 1.700 1.720 1.700 1.730 239,000 412,500 1.7259 1.700 1.700 1.720 1.700 1.730 239,000 1.7259 -0.58%
2014-03-20 0 1.710 1.700 1.710 1.690 1.730 251,000 428,800 1.7084 1.710 1.700 1.710 1.690 1.730 251,000 1.7084 -1.16%
2014-03-19 0 1.730 1.720 1.730 1.670 1.730 324,000 551,110 1.7010 1.730 1.720 1.730 1.670 1.730 324,000 1.7010 1.76%
2014-03-18 0 1.700 1.700 1.710 1.660 1.700 598,000 1,006,650 1.6834 1.700 1.700 1.710 1.660 1.700 598,000 1.6834 1.19%
2014-03-17 0 1.680 1.680 1.720 1.660 1.700 260,000 435,230 1.6740 1.680 1.680 1.720 1.660 1.700 260,000 1.6740 0.00%
2014-03-14 0 1.680 1.670 1.680 1.660 1.680 223,000 373,980 1.6770 1.680 1.670 1.680 1.660 1.680 223,000 1.6770 -1.18%
2014-03-13 0 1.700 1.680 1.700 1.670 1.700 226,200 379,616 1.6782 1.700 1.680 1.700 1.670 1.700 226,200 1.6782 -1.16%
2014-03-12 0 1.720 1.690 1.720 1.680 1.720 195,000 329,080 1.6876 1.720 1.690 1.720 1.680 1.720 195,000 1.6876 1.78%
2014-03-11 0 1.690 1.690 1.710 1.690 1.690 30,000 50,700 1.6900 1.690 1.690 1.710 1.690 1.690 30,000 1.6900 0.00%
2014-03-10 0 1.690 1.690 1.710 1.660 1.700 389,000 653,650 1.6803 1.690 1.690 1.710 1.660 1.700 389,000 1.6803 -2.31%
2014-03-07 0 1.730 1.720 1.730 1.710 1.730 76,000 130,600 1.7184 1.730 1.720 1.730 1.710 1.730 76,000 1.7184 0.58%
2014-03-06 0 1.720 1.720 1.730 1.690 1.730 120,000 206,140 1.7178 1.720 1.720 1.730 1.690 1.730 120,000 1.7178 1.18%
2014-03-05 0 1.700 1.700 1.710 1.690 1.710 237,000 403,640 1.7031 1.700 1.700 1.710 1.690 1.710 237,000 1.7031 -1.73%
2014-03-04 0 1.730 1.720 1.730 1.700 1.730 115,000 197,100 1.7139 1.730 1.720 1.730 1.700 1.730 115,000 1.7139 0.00%
2014-03-03 0 1.730 1.690 1.730 1.750 1.760 110,000 191,560 1.7415 1.730 1.690 1.730 1.750 1.760 110,000 1.7415 2.98%
2014-02-28 0 1.680 1.670 1.690 1.670 1.720 240,000 407,190 1.6966 1.680 1.670 1.690 1.670 1.720 240,000 1.6966 -1.18%
2014-02-27 0 1.700 1.690 1.700 1.690 1.730 865,000 1,473,500 1.7035 1.700 1.690 1.700 1.690 1.730 865,000 1.7035 -1.73%
2014-02-26 0 1.730 1.730 1.750 1.720 1.740 274,000 473,010 1.7263 1.730 1.730 1.750 1.720 1.740 274,000 1.7263 -0.57%
2014-02-25 0 1.740 1.730 1.760 1.740 1.770 83,000 146,160 1.7610 1.740 1.730 1.760 1.740 1.770 83,000 1.7610 -1.69%
2014-02-24 0 1.770 1.750 1.770 1.750 1.780 398,000 703,130 1.7667 1.770 1.750 1.770 1.750 1.780 398,000 1.7667 -2.21%
2014-02-21 0 1.810 1.780 1.810 1.770 1.820 171,000 307,470 1.7981 1.810 1.780 1.810 1.770 1.820 171,000 1.7981 0.00%
2014-02-20 0 1.810 1.790 1.810 1.810 1.810 9,000 16,290 1.8100 1.810 1.790 1.810 1.810 1.810 9,000 1.8100 0.56%
2014-02-19 0 1.800 1.800 1.810 1.780 1.810 302,000 542,790 1.7973 1.800 1.800 1.810 1.780 1.810 302,000 1.7973 -1.10%
2014-02-18 0 1.820 1.820 1.830 1.820 1.840 167,000 304,740 1.8248 1.820 1.820 1.830 1.820 1.840 167,000 1.8248 -1.09%
2014-02-17 0 1.840 1.840 1.850 1.810 1.840 270,000 492,790 1.8251 1.840 1.840 1.850 1.810 1.840 270,000 1.8251 1.66%
2014-02-14 0 1.810 1.800 1.810 1.790 1.810 219,000 394,170 1.7999 1.810 1.800 1.810 1.790 1.810 219,000 1.7999 0.56%
2014-02-13 0 1.800 1.800 1.810 1.790 1.830 238,000 430,310 1.8080 1.800 1.800 1.810 1.790 1.830 238,000 1.8080 -1.10%
2014-02-12 0 1.820 1.810 1.820 1.800 1.820 193,000 350,160 1.8143 1.820 1.810 1.820 1.800 1.820 193,000 1.8143 1.11%
2014-02-11 0 1.800 1.790 1.800 1.770 1.810 491,000 877,050 1.7863 1.800 1.790 1.800 1.770 1.810 491,000 1.7863 1.12%
2014-02-10 0 1.780 1.780 1.800 1.780 1.820 546,000 979,980 1.7948 1.780 1.780 1.800 1.780 1.820 546,000 1.7948 -2.20%
2014-02-07 0 1.820 1.820 1.830 1.810 1.840 508,000 929,890 1.8305 1.820 1.820 1.830 1.810 1.840 508,000 1.8305 -1.09%
2014-02-06 0 1.840 1.840 1.870 1.840 1.900 201,000 376,680 1.8740 1.840 1.840 1.870 1.840 1.900 201,000 1.8740 0.55%
2014-02-05 0 1.830 1.820 1.830 1.820 1.830 95,000 173,650 1.8279 1.830 1.820 1.830 1.820 1.830 95,000 1.8279 1.10%
2014-02-04 0 1.810 1.810 1.830 1.810 1.850 263,000 479,950 1.8249 1.810 1.810 1.830 1.810 1.850 263,000 1.8249 -2.69%
2014-01-30 0 1.860 1.860 1.880 1.840 1.880 348,000 646,580 1.8580 1.860 1.860 1.880 1.840 1.880 348,000 1.8580 0.00%
2014-01-29 0 1.860 1.860 1.880 1.860 1.880 139,000 260,520 1.8742 1.860 1.860 1.880 1.860 1.880 139,000 1.8742 -1.06%
2014-01-28 0 1.880 1.860 1.880 1.840 1.880 349,000 648,210 1.8573 1.880 1.860 1.880 1.840 1.880 349,000 1.8573 1.62%
2014-01-27 0 1.850 1.850 1.920 1.830 1.870 328,000 605,700 1.8466 1.850 1.850 1.920 1.830 1.870 328,000 1.8466 -2.12%
2014-01-24 0 1.890 1.880 1.890 1.880 1.890 138,000 260,640 1.8887 1.890 1.880 1.890 1.880 1.890 138,000 1.8887 0.53%
2014-01-23 0 1.880 1.880 1.920 1.870 1.920 217,000 410,250 1.8906 1.880 1.880 1.920 1.870 1.920 217,000 1.8906 -0.53%
2014-01-22 0 1.890 1.890 1.900 1.890 1.900 61,000 115,500 1.8934 1.890 1.890 1.900 1.890 1.900 61,000 1.8934 0.00%
2014-01-21 0 1.890 1.890 1.910 1.890 1.930 145,000 275,840 1.9023 1.890 1.890 1.910 1.890 1.930 145,000 1.9023 0.00%
2014-01-20 0 1.890 1.890 1.900 1.850 1.900 195,000 368,890 1.8917 1.890 1.890 1.900 1.850 1.900 195,000 1.8917 -0.53%
2014-01-17 0 1.900 1.900 1.920 1.890 1.900 246,000 466,840 1.8977 1.900 1.900 1.920 1.890 1.900 246,000 1.8977 0.00%
2014-01-16 0 1.900 1.880 1.900 1.890 1.900 225,000 426,660 1.8963 1.900 1.880 1.900 1.890 1.900 225,000 1.8963 0.00%
2014-01-15 0 1.900 1.890 1.900 1.850 1.900 608,000 1,150,750 1.8927 1.900 1.890 1.900 1.850 1.900 608,000 1.8927 0.00%
2014-01-14 0 1.900 1.890 1.900 1.880 1.910 236,000 446,570 1.8922 1.900 1.890 1.900 1.880 1.910 236,000 1.8922 0.00%
2014-01-13 0 1.900 1.870 1.940 1.870 1.910 208,000 396,320 1.9054 1.900 1.870 1.940 1.870 1.910 208,000 1.9054 -2.06%
2014-01-10 0 1.940 1.920 1.940 1.840 1.940 1,653,000 3,128,210 1.8924 1.940 1.920 1.940 1.840 1.940 1,653,000 1.8924 2.11%
2014-01-09 0 1.900 1.890 1.910 1.900 1.930 1,180,000 2,265,100 1.9196 1.900 1.890 1.910 1.900 1.930 1,180,000 1.9196 -1.04%
2014-01-08 0 1.920 1.900 1.920 1.900 1.920 367,000 699,390 1.9057 1.920 1.900 1.920 1.900 1.920 367,000 1.9057 -0.52%
2014-01-07 0 1.930 1.930 1.940 1.910 1.930 198,000 381,980 1.9292 1.930 1.930 1.940 1.910 1.930 198,000 1.9292 -0.52%
2014-01-06 0 1.940 1.910 1.940 1.910 1.940 711,000 1,366,210 1.9215 1.940 1.910 1.940 1.910 1.940 711,000 1.9215 -0.51%
2014-01-03 0 1.950 1.930 1.960 1.930 1.960 363,000 704,700 1.9413 1.950 1.930 1.960 1.930 1.960 363,000 1.9413 0.52%
2014-01-02 0 1.940 1.930 1.940 1.910 1.980 347,000 672,660 1.9385 1.940 1.930 1.940 1.910 1.980 347,000 1.9385 -2.02%
2013-12-31 0 1.980 1.950 1.980 1.950 2.000 32,000 63,110 1.9722 1.980 1.950 1.980 1.950 2.000 32,000 1.9722 0.00%
2013-12-30 0 1.980 1.940 1.980 1.980 2.020 74,000 147,970 1.9996 1.980 1.940 1.980 1.980 2.020 74,000 1.9996 1.02%
2013-12-27 0 1.960 1.930 1.960 - - 0 0 - 1.960 1.930 1.960 - - 0 - 0.00%
2013-12-24 0 1.960 1.950 1.970 1.960 1.960 20,000 39,200 1.9600 1.960 1.950 1.970 1.960 1.960 20,000 1.9600 0.00%
2013-12-23 0 1.960 1.960 1.970 1.950 1.960 110,000 215,000 1.9545 1.960 1.960 1.970 1.950 1.960 110,000 1.9545 0.00%
2013-12-20 0 1.960 1.940 1.980 1.920 1.960 134,000 260,560 1.9445 1.960 1.940 1.980 1.920 1.960 134,000 1.9445 0.51%
2013-12-19 0 1.950 1.950 1.970 1.950 1.960 181,000 353,600 1.9536 1.950 1.950 1.970 1.950 1.960 181,000 1.9536 -1.52%
2013-12-18 0 1.980 1.950 1.980 1.940 1.980 65,000 127,600 1.9631 1.980 1.950 1.980 1.940 1.980 65,000 1.9631 1.54%
2013-12-17 0 1.950 1.950 1.970 1.930 1.970 218,000 424,870 1.9489 1.950 1.950 1.970 1.930 1.970 218,000 1.9489 0.00%
2013-12-16 0 1.950 1.940 1.960 1.930 1.960 90,000 175,020 1.9447 1.950 1.940 1.960 1.930 1.960 90,000 1.9447 -0.51%
2013-12-13 0 1.960 1.950 1.960 1.950 1.960 103,000 201,450 1.9558 1.960 1.950 1.960 1.950 1.960 103,000 1.9558 0.00%
2013-12-12 0 1.960 1.950 1.960 1.950 1.960 142,000 277,710 1.9557 1.960 1.950 1.960 1.950 1.960 142,000 1.9557 -1.01%
2013-12-11 0 1.980 1.950 1.980 1.950 1.980 76,000 149,480 1.9668 1.980 1.950 1.980 1.950 1.980 76,000 1.9668 0.51%
2013-12-10 0 1.970 1.950 1.980 1.940 1.970 273,000 533,820 1.9554 1.970 1.950 1.980 1.940 1.970 273,000 1.9554 0.00%
2013-12-09 0 1.970 1.960 1.970 1.900 1.970 118,000 232,160 1.9675 1.970 1.960 1.970 1.900 1.970 118,000 1.9675 0.51%
2013-12-06 0 1.960 1.960 1.980 1.960 1.970 193,000 379,900 1.9684 1.960 1.960 1.980 1.960 1.970 193,000 1.9684 -2.00%
2013-12-05 0 2.000 1.980 2.000 1.980 2.000 849,000 1,691,980 1.9929 2.000 1.980 2.000 1.980 2.000 849,000 1.9929 0.00%
2013-12-04 0 2.000 1.990 2.000 1.980 2.000 100,000 198,660 1.9866 2.000 1.990 2.000 1.980 2.000 100,000 1.9866 0.00%
2013-12-03 0 2.000 1.980 2.000 2.000 2.000 293,000 586,000 2.0000 2.000 1.980 2.000 2.000 2.000 293,000 2.0000 0.00%
2013-12-02 0 2.000 1.990 2.000 1.990 2.020 116,000 232,120 2.0010 2.000 1.990 2.000 1.990 2.020 116,000 2.0010 1.01%
2013-11-29 0 1.980 1.980 2.000 1.980 2.000 83,000 165,880 1.9986 1.980 1.980 2.000 1.980 2.000 83,000 1.9986 -1.00%
2013-11-28 0 2.000 1.980 2.000 1.960 2.000 234,000 466,580 1.9939 2.000 1.980 2.000 1.960 2.000 234,000 1.9939 1.52%
2013-11-27 0 1.970 1.940 2.000 1.930 1.980 477,000 931,950 1.9538 1.970 1.940 2.000 1.930 1.980 477,000 1.9538 0.00%
2013-11-26 0 1.970 1.970 2.000 1.970 2.020 196,000 389,530 1.9874 1.970 1.970 2.000 1.970 2.020 196,000 1.9874 -1.50%
2013-11-25 0 2.000 2.000 2.020 2.000 2.020 183,000 366,860 2.0047 2.000 2.000 2.020 2.000 2.020 183,000 2.0047 -0.99%
2013-11-22 0 2.020 2.020 2.030 2.010 2.040 796,000 1,608,900 2.0212 2.020 2.020 2.030 2.010 2.040 796,000 2.0212 1.00%
2013-11-21 0 2.000 2.000 2.020 1.980 2.000 69,000 137,920 1.9988 2.000 2.000 2.020 1.980 2.000 69,000 1.9988 0.00%
2013-11-20 0 2.000 2.000 2.030 1.950 2.020 238,000 475,110 1.9963 2.000 2.000 2.030 1.950 2.020 238,000 1.9963 0.00%
2013-11-19 0 2.000 1.990 2.000 2.000 2.000 157,000 314,000 2.0000 2.000 1.990 2.000 2.000 2.000 157,000 2.0000 0.00%
2013-11-18 0 2.000 1.980 2.000 1.980 2.010 654,000 1,307,600 1.9994 2.000 1.980 2.000 1.980 2.010 654,000 1.9994 0.00%
2013-11-15 0 2.000 1.970 2.000 2.000 2.000 154,000 308,000 2.0000 2.000 1.970 2.000 2.000 2.000 154,000 2.0000 -0.50%
2013-11-14 0 2.010 1.980 2.010 1.950 2.030 234,000 465,670 1.9900 2.010 1.980 2.010 1.950 2.030 234,000 1.9900 2.03%
2013-11-13 0 1.970 1.970 2.020 1.950 1.970 66,000 129,830 1.9671 1.970 1.970 2.020 1.950 1.970 66,000 1.9671 -0.51%
2013-11-12 0 1.980 1.980 2.010 1.960 1.990 35,000 69,080 1.9737 1.980 1.980 2.010 1.960 1.990 35,000 1.9737 -1.00%
2013-11-11 0 2.000 1.960 2.000 1.960 2.000 231,000 455,320 1.9711 2.000 1.960 2.000 1.960 2.000 231,000 1.9711 0.50%
2013-11-08 0 1.990 1.980 2.000 1.970 1.990 157,000 312,240 1.9888 1.990 1.980 2.000 1.970 1.990 157,000 1.9888 0.00%
2013-11-07 0 1.990 1.990 2.010 1.990 2.020 51,000 102,130 2.0025 1.990 1.990 2.010 1.990 2.020 51,000 2.0025 -1.49%
2013-11-06 0 2.020 2.000 2.020 1.990 2.020 168,000 337,000 2.0060 2.020 2.000 2.020 1.990 2.020 168,000 2.0060 1.00%
2013-11-05 0 2.000 2.000 2.020 1.990 2.020 161,000 322,470 2.0029 2.000 2.000 2.020 1.990 2.020 161,000 2.0029 -0.99%
2013-11-04 0 2.020 1.990 2.020 2.010 2.030 114,000 229,590 2.0139 2.020 1.990 2.020 2.010 2.030 114,000 2.0139 0.50%
2013-11-01 0 2.010 2.000 2.010 2.000 2.010 101,000 202,010 2.0001 2.010 2.000 2.010 2.000 2.010 101,000 2.0001 0.50%
2013-10-31 0 2.000 1.990 2.020 2.000 2.020 181,000 363,040 2.0057 2.000 1.990 2.020 2.000 2.020 181,000 2.0057 -0.99%
2013-10-30 0 2.020 2.020 2.040 1.980 2.030 193,000 389,110 2.0161 2.020 2.020 2.040 1.980 2.030 193,000 2.0161 0.00%
2013-10-29 0 2.020 2.010 2.020 2.010 2.040 277,000 557,770 2.0136 2.020 2.010 2.020 2.010 2.040 277,000 2.0136 0.50%
2013-10-28 0 2.010 1.990 2.010 1.990 2.010 140,000 279,660 1.9976 2.010 1.990 2.010 1.990 2.010 140,000 1.9976 1.01%
2013-10-25 0 1.990 1.980 1.990 1.980 2.010 243,000 486,130 2.0005 1.990 1.980 1.990 1.980 2.010 243,000 2.0005 -1.49%
2013-10-24 0 2.020 2.000 2.030 2.000 2.020 427,000 857,760 2.0088 2.020 2.000 2.030 2.000 2.020 427,000 2.0088 0.50%
2013-10-23 0 2.010 2.000 2.010 2.010 2.030 424,000 855,950 2.0188 2.010 2.000 2.010 2.010 2.030 424,000 2.0188 -0.50%
2013-10-22 0 2.020 2.010 2.020 1.990 2.020 821,000 1,654,570 2.0153 2.020 2.010 2.020 1.990 2.020 821,000 2.0153 0.00%
2013-10-21 0 2.020 2.020 2.030 2.000 2.030 433,000 874,910 2.0206 2.020 2.020 2.030 2.000 2.030 433,000 2.0206 0.50%
2013-10-18 0 2.010 2.010 2.020 2.010 2.020 212,000 427,620 2.0171 2.010 2.010 2.020 2.010 2.020 212,000 2.0171 0.00%
2013-10-17 0 2.010 2.010 2.040 2.010 2.030 230,000 464,430 2.0193 2.010 2.010 2.040 2.010 2.030 230,000 2.0193 -0.99%
2013-10-16 0 2.030 2.030 2.060 2.000 2.060 323,000 654,080 2.0250 2.030 2.030 2.060 2.000 2.060 323,000 2.0250 0.50%
2013-10-15 0 2.020 2.020 2.040 2.010 2.060 270,000 545,500 2.0204 2.020 2.020 2.040 2.010 2.060 270,000 2.0204 0.50%
2013-10-11 0 2.010 2.010 2.020 1.990 2.030 863,980 1,733,951 2.0069 2.010 2.010 2.020 1.990 2.030 863,980 2.0069 1.52%
2013-10-10 0 1.980 1.980 1.990 1.980 2.080 461,000 938,160 2.0351 1.980 1.980 1.990 1.980 2.080 461,000 2.0351 -3.88%
2013-10-09 0 2.060 2.060 2.070 2.040 2.080 94,000 192,660 2.0496 2.060 2.060 2.070 2.040 2.080 94,000 2.0496 -1.44%
2013-10-08 0 2.090 2.070 2.090 2.030 2.090 216,000 448,740 2.0775 2.090 2.070 2.090 2.030 2.090 216,000 2.0775 1.46%
2013-10-07 0 2.060 2.060 2.070 2.000 2.090 255,000 522,540 2.0492 2.060 2.060 2.070 2.000 2.090 255,000 2.0492 -0.48%
2013-10-04 0 2.070 2.070 2.080 2.060 2.080 122,000 252,450 2.0693 2.070 2.070 2.080 2.060 2.080 122,000 2.0693 0.49%
2013-10-03 0 2.060 2.060 2.080 2.040 2.080 198,524 408,533 2.0579 2.060 2.060 2.080 2.040 2.080 198,524 2.0579 -0.96%
2013-10-02 0 2.080 2.030 2.080 2.030 2.100 408,000 844,130 2.0689 2.080 2.030 2.080 2.030 2.100 408,000 2.0689 0.48%
2013-09-30 0 2.070 2.050 2.070 2.000 2.080 246,000 503,090 2.0451 2.070 2.050 2.070 2.000 2.080 246,000 2.0451 2.48%
2013-09-27 0 2.020 2.000 2.020 2.000 2.030 84,998 171,645 2.0194 2.020 2.000 2.020 2.000 2.030 84,998 2.0194 0.00%
2013-09-26 0 2.020 2.020 2.030 1.990 2.030 236,000 476,370 2.0185 2.020 2.020 2.030 1.990 2.030 236,000 2.0185 1.51%
2013-09-25 0 1.990 1.990 2.020 1.980 1.990 78,000 154,550 1.9814 1.990 1.990 2.020 1.980 1.990 78,000 1.9814 0.51%
2013-09-24 0 1.980 1.980 2.010 1.970 2.030 298,000 594,290 1.9943 1.980 1.980 2.010 1.970 2.030 298,000 1.9943 -1.00%
2013-09-23 0 2.000 1.970 2.000 1.990 2.000 35,000 69,950 1.9986 2.000 1.970 2.000 1.990 2.000 35,000 1.9986 1.52%
2013-09-19 0 1.970 1.970 1.990 1.960 1.990 104,000 204,540 1.9667 1.970 1.970 1.990 1.960 1.990 104,000 1.9667 1.03%
2013-09-18 0 1.950 1.950 1.990 1.950 2.010 404,000 792,870 1.9625 1.950 1.950 1.990 1.950 2.010 404,000 1.9625 -3.94%
2013-09-17 0 2.030 1.960 2.030 1.950 2.030 574,996 1,134,762 1.9735 2.030 1.960 2.030 1.950 2.030 574,996 1.9735 3.05%
2013-09-16 0 1.970 1.960 1.970 1.970 1.980 110,000 217,290 1.9754 1.970 1.960 1.970 1.970 1.980 110,000 1.9754 -0.51%
2013-09-13 0 1.980 1.970 1.980 1.970 1.990 83,000 164,000 1.9759 1.980 1.970 1.980 1.970 1.990 83,000 1.9759 0.00%
2013-09-12 0 1.980 1.980 1.990 1.970 2.020 179,000 353,940 1.9773 1.980 1.980 1.990 1.970 2.020 179,000 1.9773 -1.00%
2013-09-11 0 2.000 2.000 2.020 2.000 2.030 85,000 171,920 2.0226 2.000 2.000 2.020 2.000 2.030 85,000 2.0226 0.00%
2013-09-10 0 2.000 2.000 2.020 1.970 2.000 235,000 464,910 1.9783 2.000 2.000 2.020 1.970 2.000 235,000 1.9783 1.01%
2013-09-09 0 1.980 1.970 1.980 1.980 2.010 162,000 324,140 2.0009 1.980 1.970 1.980 1.980 2.010 162,000 2.0009 1.54%
2013-09-06 0 1.950 1.950 1.980 1.940 1.970 488,000 951,120 1.9490 1.950 1.950 1.980 1.940 1.970 488,000 1.9490 0.00%
2013-09-05 0 1.950 1.940 1.950 1.940 1.960 574,000 1,119,840 1.9509 1.950 1.940 1.950 1.940 1.960 574,000 1.9509 0.00%
2013-09-04 0 1.950 1.950 1.970 1.930 1.950 110,000 213,280 1.9389 1.950 1.950 1.970 1.930 1.950 110,000 1.9389 -1.02%
2013-09-03 0 1.970 1.950 1.970 1.940 1.980 155,000 305,170 1.9688 1.970 1.950 1.970 1.940 1.980 155,000 1.9688 1.55%
2013-09-02 0 1.940 1.940 1.970 1.920 1.950 195,000 379,270 1.9450 1.940 1.940 1.970 1.920 1.950 195,000 1.9450 -1.52%
2013-08-30 0 1.970 1.950 1.980 1.940 1.970 327,000 638,470 1.9525 1.970 1.950 1.980 1.940 1.970 327,000 1.9525 0.51%
2013-08-29 0 1.960 1.970 1.990 1.940 1.960 457,000 890,500 1.9486 1.960 1.970 1.990 1.940 1.960 457,000 1.9486 0.51%
2013-08-28 0 1.950 1.950 2.000 1.950 1.980 269,000 529,360 1.9679 1.950 1.950 2.000 1.950 1.980 269,000 1.9679 -2.50%
2013-08-27 0 2.000 1.970 2.000 1.990 2.000 150,000 299,000 1.9933 2.000 1.970 2.000 1.990 2.000 150,000 1.9933 0.50%
2013-08-26 0 1.990 1.980 1.990 1.970 2.000 163,000 324,370 1.9900 1.990 1.980 1.990 1.970 2.000 163,000 1.9900 0.00%
2013-08-23 0 1.990 1.980 2.000 1.970 2.000 293,000 580,470 1.9811 1.990 1.980 2.000 1.970 2.000 293,000 1.9811 -1.00%
2013-08-22 0 2.010 1.990 2.020 1.980 2.030 107,000 213,180 1.9923 2.010 1.990 2.020 1.980 2.030 107,000 1.9923 0.50%
2013-08-21 0 2.000 1.990 2.010 1.970 2.000 100,000 198,500 1.9850 2.000 1.990 2.010 1.970 2.000 100,000 1.9850 1.52%
2013-08-20 0 1.970 1.960 1.980 1.970 2.000 66,000 130,920 1.9836 1.970 1.960 1.980 1.970 2.000 66,000 1.9836 -2.48%
2013-08-19 0 2.020 2.000 2.030 1.990 2.020 56,000 112,000 2.0000 2.020 2.000 2.030 1.990 2.020 56,000 2.0000 1.00%
2013-08-16 0 2.000 2.000 2.040 1.980 2.020 123,000 246,440 2.0036 2.000 2.000 2.040 1.980 2.020 123,000 2.0036 0.00%
2013-08-15 0 2.000 2.000 2.030 2.000 2.060 204,000 412,660 2.0228 2.000 2.000 2.030 2.000 2.060 204,000 2.0228 -1.48%
2013-08-13 0 2.030 2.030 2.040 2.030 2.050 280,000 570,280 2.0367 2.030 2.030 2.040 2.030 2.050 280,000 2.0367 1.00%
2013-08-12 0 2.010 2.010 2.050 2.000 2.050 10,000 20,260 2.0260 2.010 2.010 2.050 2.000 2.050 10,000 2.0260 0.00%
2013-08-09 0 2.010 2.000 2.010 2.000 2.020 97,000 195,240 2.0128 2.010 2.000 2.010 2.000 2.020 97,000 2.0128 0.50%
2013-08-08 0 2.000 2.000 2.020 1.990 2.010 287,000 573,800 1.9993 2.000 2.000 2.020 1.990 2.010 287,000 1.9993 -1.48%
2013-08-07 0 2.030 1.990 2.030 1.970 2.060 261,499 532,077 2.0347 2.030 1.990 2.030 1.970 2.060 261,499 2.0347 1.00%
2013-08-06 0 2.010 2.010 2.020 2.000 2.010 43,000 86,030 2.0007 2.010 2.010 2.020 2.000 2.010 43,000 2.0007 -1.47%
2013-08-05 0 2.040 2.030 2.040 2.000 2.050 383,000 778,100 2.0316 2.040 2.030 2.040 2.000 2.050 383,000 2.0316 2.00%
2013-08-02 0 2.000 2.000 2.010 1.980 2.000 98,000 195,410 1.9940 2.000 2.000 2.010 1.980 2.000 98,000 1.9940 2.04%
2013-08-01 0 1.960 1.960 1.980 1.940 1.970 151,000 296,140 1.9612 1.960 1.960 1.980 1.940 1.970 151,000 1.9612 0.00%
2013-07-31 0 1.960 1.950 1.960 1.960 1.970 20,000 39,280 1.9640 1.960 1.950 1.960 1.960 1.970 20,000 1.9640 0.00%
2013-07-30 0 1.960 1.950 1.980 1.960 1.960 152,000 297,920 1.9600 1.960 1.950 1.980 1.960 1.960 152,000 1.9600 0.00%
2013-07-29 0 1.960 1.950 2.000 1.960 1.970 248,000 486,410 1.9613 1.960 1.950 2.000 1.960 1.970 248,000 1.9613 -1.01%
2013-07-26 0 1.980 1.980 2.000 1.970 2.010 105,000 207,220 1.9735 1.980 1.980 2.000 1.970 2.010 105,000 1.9735 -0.50%
2013-07-25 0 1.990 1.980 2.000 1.960 1.990 121,000 240,490 1.9875 1.990 1.980 2.000 1.960 1.990 121,000 1.9875 1.02%
2013-07-24 0 1.970 1.970 1.990 1.970 2.020 580,000 1,154,860 1.9911 1.970 1.970 1.990 1.970 2.020 580,000 1.9911 0.00%
2013-07-23 0 1.970 1.960 1.970 1.960 1.980 430,000 846,640 1.9689 1.970 1.960 1.970 1.960 1.980 430,000 1.9689 0.51%
2013-07-22 0 1.960 1.950 1.970 1.940 1.970 691,000 1,351,360 1.9557 1.960 1.950 1.970 1.940 1.970 691,000 1.9557 0.00%
2013-07-19 0 1.960 1.950 1.960 1.920 1.970 793,000 1,549,110 1.9535 1.960 1.950 1.960 1.920 1.970 793,000 1.9535 0.00%
2013-07-18 0 1.960 1.950 1.960 1.940 1.970 1,712,000 3,353,320 1.9587 1.960 1.950 1.960 1.940 1.970 1,712,000 1.9587 1.03%
2013-07-17 0 1.940 1.940 1.960 1.930 1.960 1,251,000 2,450,770 1.9590 1.940 1.940 1.960 1.930 1.960 1,251,000 1.9590 -1.52%
2013-07-16 0 1.970 1.970 1.990 1.960 1.990 51,000 100,950 1.9794 1.970 1.970 1.990 1.960 1.990 51,000 1.9794 -0.51%
2013-07-15 0 1.980 1.980 2.000 1.870 1.980 304,000 595,480 1.9588 1.980 1.980 2.000 1.870 1.980 304,000 1.9588 -1.00%
2013-07-12 0 2.000 1.980 2.000 1.940 2.000 258,000 513,130 1.9889 2.000 1.980 2.000 1.940 2.000 258,000 1.9889 1.52%
2013-07-11 0 1.970 1.950 1.970 1.800 1.970 304,000 575,260 1.8923 1.970 1.950 1.970 1.800 1.970 304,000 1.8923 3.68%
2013-07-10 0 1.900 1.890 1.900 1.880 1.920 211,000 402,840 1.9092 1.900 1.890 1.900 1.880 1.920 211,000 1.9092 -0.52%
2013-07-09 0 1.910 1.890 1.920 1.880 1.930 181,000 345,840 1.9107 1.910 1.890 1.920 1.880 1.930 181,000 1.9107 -0.52%
2013-07-08 0 1.920 1.920 1.930 1.880 1.920 227,000 433,950 1.9117 1.920 1.920 1.930 1.880 1.920 227,000 1.9117 1.05%
2013-07-05 0 1.900 1.900 1.920 1.870 1.920 340,001 646,741 1.9022 1.900 1.900 1.920 1.870 1.920 340,001 1.9022 0.53%
2013-07-04 0 1.890 1.880 1.910 1.810 1.900 213,000 399,430 1.8753 1.890 1.880 1.910 1.810 1.900 213,000 1.8753 0.53%
2013-07-03 0 1.880 1.880 1.900 1.860 1.920 973,000 1,832,760 1.8836 1.880 1.880 1.900 1.860 1.920 973,000 1.8836 -2.08%
2013-07-02 0 1.920 1.920 1.950 1.900 1.950 368,000 709,950 1.9292 1.920 1.920 1.950 1.900 1.950 368,000 1.9292 -0.52%
2013-06-28 0 1.930 1.930 1.950 1.850 1.930 532,000 1,008,340 1.8954 1.930 1.930 1.950 1.850 1.930 532,000 1.8954 3.21%
2013-06-27 0 1.870 1.870 1.890 1.840 1.890 507,000 947,620 1.8691 1.870 1.870 1.890 1.840 1.890 507,000 1.8691 0.00%
2013-06-26 0 1.870 1.870 1.900 1.810 1.870 497,000 914,840 1.8407 1.870 1.870 1.900 1.810 1.870 497,000 1.8407 1.63%
2013-06-25 0 1.840 1.830 1.840 1.810 1.880 1,209,000 2,220,350 1.8365 1.840 1.830 1.840 1.810 1.880 1,209,000 1.8365 -2.13%
2013-06-24 0 1.880 1.870 1.900 1.820 1.900 866,000 1,626,810 1.8785 1.880 1.870 1.900 1.820 1.900 866,000 1.8785 -2.59%
2013-06-21 0 1.930 1.920 1.940 1.870 1.940 481,000 920,400 1.9135 1.930 1.920 1.940 1.870 1.940 481,000 1.9135 -0.52%
2013-06-20 0 1.940 1.940 1.960 1.910 1.980 476,000 924,530 1.9423 1.940 1.940 1.960 1.910 1.980 476,000 1.9423 -2.02%
2013-06-19 0 1.980 1.980 2.000 1.970 2.000 385,000 763,970 1.9843 1.980 1.980 2.000 1.970 2.000 385,000 1.9843 -0.50%
2013-06-18 0 1.990 1.970 2.000 1.960 1.990 67,000 132,460 1.9770 1.990 1.970 2.000 1.960 1.990 67,000 1.9770 -0.50%
2013-06-17 0 2.000 1.980 2.000 1.960 2.000 355,000 706,660 1.9906 2.000 1.980 2.000 1.960 2.000 355,000 1.9906 0.50%
2013-06-14 0 1.990 1.970 2.000 1.940 2.020 351,000 693,800 1.9766 1.990 1.970 2.000 1.940 2.020 351,000 1.9766 0.51%
2013-06-13 0 1.980 1.980 1.990 1.930 1.980 1,914,994 3,748,668 1.9575 1.980 1.980 1.990 1.930 1.980 1,914,994 1.9575 -1.98%
2013-06-11 0 2.020 2.020 2.040 2.010 2.070 802,000 1,627,320 2.0291 2.020 2.020 2.040 2.010 2.070 802,000 2.0291 -0.98%
2013-06-10 0 2.040 2.030 2.050 2.000 2.050 114,000 232,080 2.0358 2.040 2.030 2.050 2.000 2.050 114,000 2.0358 0.49%
2013-06-07 0 2.030 2.020 2.040 2.010 2.040 510,000 1,033,530 2.0265 2.030 2.020 2.040 2.010 2.040 510,000 2.0265 0.00%
2013-06-06 0 2.030 2.010 2.030 2.000 2.080 655,000 1,329,110 2.0292 2.030 2.010 2.030 2.000 2.080 655,000 2.0292 -2.40%
2013-06-05 0 2.080 2.060 2.080 2.050 2.100 697,000 1,438,310 2.0636 2.080 2.060 2.080 2.050 2.100 697,000 2.0636 -1.89%
2013-06-04 0 2.120 2.110 2.120 2.090 2.130 343,000 723,480 2.1093 2.120 2.110 2.120 2.090 2.130 343,000 2.1093 0.95%
2013-06-03 0 2.100 2.090 2.100 2.080 2.160 549,000 1,158,430 2.1101 2.100 2.090 2.100 2.080 2.160 549,000 2.1101 -0.94%
2013-05-31 0 2.120 2.120 2.130 2.110 2.140 428,000 910,600 2.1276 2.120 2.120 2.130 2.110 2.140 428,000 2.1276 0.00%
2013-05-30 0 2.120 2.120 2.130 2.100 2.200 1,530,000 3,287,260 2.1485 2.120 2.120 2.130 2.100 2.200 1,530,000 2.1485 0.47%
2013-05-29 0 2.110 2.110 2.130 2.070 2.150 556,000 1,177,180 2.1172 2.110 2.110 2.130 2.070 2.150 556,000 2.1172 -1.40%
2013-05-28 0 2.140 2.140 2.150 2.090 2.150 280,000 596,110 2.1290 2.140 2.140 2.150 2.090 2.150 280,000 2.1290 1.42%
2013-05-27 0 2.110 2.100 2.110 2.090 2.120 659,000 1,382,950 2.0986 2.110 2.100 2.110 2.090 2.120 659,000 2.0986 1.44%
2013-05-24 0 2.080 2.080 2.100 2.060 2.090 628,000 1,308,660 2.0839 2.080 2.080 2.100 2.060 2.090 628,000 2.0839 0.00%
2013-05-23 0 2.080 2.070 2.080 2.060 2.100 677,000 1,402,180 2.0712 2.080 2.070 2.080 2.060 2.100 677,000 2.0712 -0.48%
2013-05-22 0 2.090 2.090 2.100 2.050 2.100 203,000 425,640 2.0967 2.090 2.090 2.100 2.050 2.100 203,000 2.0967 -2.34%
2013-05-21 0 2.140 2.130 2.150 2.120 2.150 300,000 643,060 2.1435 2.140 2.130 2.150 2.120 2.150 300,000 2.1435 0.47%
2013-05-20 0 2.130 2.130 2.140 2.110 2.220 2,086,000 4,494,290 2.1545 2.130 2.130 2.140 2.110 2.220 2,086,000 2.1545 -1.39%
2013-05-16 0 2.160 2.140 2.160 2.030 2.220 2,076,497 4,432,533 2.1346 2.160 2.140 2.160 2.030 2.220 2,076,497 2.1346 4.85%
2013-05-15 0 2.060 2.050 2.060 2.020 2.070 359,000 734,770 2.0467 2.060 2.050 2.060 2.020 2.070 359,000 2.0467 0.98%
2013-05-14 0 2.040 2.030 2.040 2.010 2.060 612,000 1,247,360 2.0382 2.040 2.030 2.040 2.010 2.060 612,000 2.0382 -1.45%
2013-05-13 0 2.070 2.050 2.080 2.040 2.130 858,996 1,773,941 2.0651 2.070 2.050 2.080 2.040 2.130 858,996 2.0651 0.49%
2013-05-10 0 2.060 2.060 2.080 2.020 2.090 370,000 757,600 2.0476 2.060 2.060 2.080 2.020 2.090 370,000 2.0476 0.00%
2013-05-09 0 2.060 2.060 2.070 2.030 2.060 560,000 1,146,240 2.0469 2.060 2.060 2.070 2.030 2.060 560,000 2.0469 1.48%
2013-05-08 0 2.030 2.020 2.040 2.010 2.070 580,000 1,180,410 2.0352 2.030 2.020 2.040 2.010 2.070 580,000 2.0352 -1.93%
2013-05-07 0 2.070 2.050 2.080 2.040 2.100 2,053,000 4,226,240 2.0586 2.070 2.050 2.080 2.040 2.100 2,053,000 2.0586 -0.48%
2013-05-06 0 2.080 2.060 2.080 1.980 2.120 2,302,000 4,751,430 2.0640 2.080 2.060 2.080 1.980 2.120 2,302,000 2.0640 6.67%
2013-05-03 0 1.950 1.950 1.960 1.940 1.980 268,000 524,690 1.9578 1.950 1.950 1.960 1.940 1.980 268,000 1.9578 -0.51%
2013-05-02 0 1.960 1.960 1.970 1.920 1.970 523,000 1,024,780 1.9594 1.960 1.960 1.970 1.920 1.970 523,000 1.9594 1.55%
2013-04-30 0 1.930 1.920 1.940 1.920 1.950 636,000 1,235,510 1.9426 1.930 1.920 1.940 1.920 1.950 636,000 1.9426 0.00%
2013-04-29 0 1.930 1.920 1.950 1.910 1.970 353,000 683,540 1.9364 1.930 1.920 1.950 1.910 1.970 353,000 1.9364 0.00%
2013-04-26 0 1.930 1.930 1.940 1.910 1.950 588,000 1,139,300 1.9376 1.930 1.930 1.940 1.910 1.950 588,000 1.9376 -1.03%
2013-04-25 0 1.950 1.950 1.960 1.900 1.960 981,000 1,900,420 1.9372 1.950 1.950 1.960 1.900 1.960 981,000 1.9372 -0.51%
2013-04-24 0 1.960 1.940 1.980 1.940 1.990 554,000 1,083,720 1.9562 1.960 1.940 1.980 1.940 1.990 554,000 1.9562 -0.51%
2013-04-23 0 1.970 1.940 1.980 1.900 1.990 1,510,000 2,926,440 1.9380 1.970 1.940 1.980 1.900 1.990 1,510,000 1.9380 0.00%
2013-04-22 0 1.970 1.960 1.970 1.960 2.000 430,000 848,660 1.9736 1.970 1.960 1.970 1.960 2.000 430,000 1.9736 -0.51%
2013-04-19 0 1.980 1.970 1.980 1.960 2.030 1,170,000 2,325,130 1.9873 1.980 1.970 1.980 1.960 2.030 1,170,000 1.9873 1.54%
2013-04-18 0 1.950 1.940 1.950 1.940 1.970 130,000 254,670 1.9590 1.950 1.940 1.950 1.940 1.970 130,000 1.9590 -0.51%
2013-04-17 0 1.960 1.940 1.980 1.950 2.030 3,541,000 7,032,590 1.9860 1.960 1.940 1.980 1.950 2.030 3,541,000 1.9860 -2.49%
2013-04-16 0 2.010 2.010 2.030 2.000 2.060 667,000 1,346,510 2.0188 2.010 2.010 2.030 2.000 2.060 667,000 2.0188 0.50%
2013-04-15 0 2.000 1.990 2.000 2.000 2.070 484,000 982,040 2.0290 2.000 1.990 2.000 2.000 2.070 484,000 2.0290 -4.76%
2013-04-12 0 2.100 2.090 2.100 2.080 2.100 250,000 521,860 2.0874 2.100 2.090 2.100 2.080 2.100 250,000 2.0874 -0.47%
2013-04-11 0 2.110 2.110 2.120 2.100 2.150 296,000 627,840 2.1211 2.110 2.110 2.120 2.100 2.150 296,000 2.1211 -1.40%
2013-04-10 0 2.140 2.080 2.140 2.060 2.140 557,000 1,168,130 2.0972 2.140 2.080 2.140 2.060 2.140 557,000 2.0972 2.88%
2013-04-09 0 2.080 2.080 2.120 2.080 2.130 499,000 1,044,420 2.0930 2.080 2.080 2.120 2.080 2.130 499,000 2.0930 -0.95%
2013-04-08 0 2.100 2.090 2.100 2.080 2.100 186,000 387,580 2.0838 2.100 2.090 2.100 2.080 2.100 186,000 2.0838 0.48%
2013-04-05 0 2.090 2.080 2.090 2.080 2.140 737,000 1,546,520 2.0984 2.090 2.080 2.090 2.080 2.140 737,000 2.0984 -4.13%
2013-04-03 0 2.180 2.170 2.190 2.170 2.250 459,000 1,022,030 2.2266 2.180 2.170 2.190 2.170 2.250 459,000 2.2266 -1.36%
2013-04-02 0 2.210 2.210 2.220 2.180 2.270 293,000 646,750 2.2073 2.210 2.210 2.220 2.180 2.270 293,000 2.2073 -3.91%
2013-03-28 0 2.300 2.210 2.300 2.130 2.350 1,306,000 2,928,590 2.2424 2.300 2.210 2.300 2.130 2.350 1,306,000 2.2424 6.98%
2013-03-27 0 2.150 2.150 2.170 2.140 2.180 256,000 551,990 2.1562 2.150 2.150 2.170 2.140 2.180 256,000 2.1562 -0.92%
2013-03-26 0 2.170 2.150 2.170 2.150 2.180 146,000 315,200 2.1589 2.170 2.150 2.170 2.150 2.180 146,000 2.1589 0.46%
2013-03-25 0 2.160 2.160 2.170 2.150 2.170 181,000 389,550 2.1522 2.160 2.160 2.170 2.150 2.170 181,000 2.1522 0.00%
2013-03-22 0 2.160 2.140 2.160 2.130 2.200 122,000 264,020 2.1641 2.160 2.140 2.160 2.130 2.200 122,000 2.1641 -2.26%
2013-03-21 0 2.210 2.170 2.210 2.170 2.220 526,000 1,153,810 2.1936 2.210 2.170 2.210 2.170 2.220 526,000 2.1936 0.45%
2013-03-20 0 2.200 2.200 2.230 2.120 2.230 705,000 1,539,260 2.1833 2.200 2.200 2.230 2.120 2.230 705,000 2.1833 3.29%
2013-03-19 0 2.130 2.120 2.140 2.120 2.140 265,000 564,200 2.1291 2.130 2.120 2.140 2.120 2.140 265,000 2.1291 -1.84%
2013-03-18 0 2.170 2.170 2.210 2.130 2.200 610,000 1,324,880 2.1719 2.170 2.170 2.210 2.130 2.200 610,000 2.1719 -0.91%
2013-03-15 0 2.190 2.170 2.200 2.170 2.200 89,000 194,280 2.1829 2.190 2.170 2.200 2.170 2.200 89,000 2.1829 -0.90%
2013-03-14 0 2.210 2.210 2.220 2.160 2.210 138,000 303,190 2.1970 2.210 2.210 2.220 2.160 2.210 138,000 2.1970 1.84%
2013-03-13 0 2.170 2.150 2.170 2.130 2.220 323,000 699,310 2.1650 2.170 2.150 2.170 2.130 2.220 323,000 2.1650 -2.25%
2013-03-12 0 2.220 2.220 2.230 2.210 2.260 588,000 1,309,750 2.2275 2.220 2.220 2.230 2.210 2.260 588,000 2.2275 0.00%
2013-03-11 0 2.220 2.210 2.230 2.210 2.250 549,000 1,226,000 2.2332 2.220 2.210 2.230 2.210 2.250 549,000 2.2332 -1.33%
2013-03-08 0 2.250 2.230 2.260 2.250 2.280 312,000 706,210 2.2635 2.250 2.230 2.260 2.250 2.280 312,000 2.2635 0.90%
2013-03-07 0 2.230 2.210 2.230 2.180 2.260 230,000 514,460 2.2368 2.230 2.210 2.230 2.180 2.260 230,000 2.2368 0.00%
2013-03-06 0 2.230 2.230 2.250 2.170 2.240 192,000 425,740 2.2174 2.230 2.230 2.250 2.170 2.240 192,000 2.2174 3.24%
2013-03-05 0 2.160 2.160 2.170 2.130 2.220 773,000 1,678,800 2.1718 2.160 2.160 2.170 2.130 2.220 773,000 2.1718 1.41%
2013-03-04 0 2.130 2.130 2.150 2.080 2.270 1,495,000 3,185,190 2.1306 2.130 2.130 2.150 2.080 2.270 1,495,000 2.1306 -6.58%
2013-03-01 0 2.280 2.280 2.310 2.280 2.330 273,000 625,740 2.2921 2.280 2.280 2.310 2.280 2.330 273,000 2.2921 -0.87%
2013-02-28 0 2.300 2.300 2.330 2.270 2.310 204,000 466,370 2.2861 2.300 2.300 2.330 2.270 2.310 204,000 2.2861 1.77%
2013-02-27 0 2.260 2.260 2.290 2.210 2.280 533,000 1,199,200 2.2499 2.260 2.260 2.290 2.210 2.280 533,000 2.2499 1.80%
2013-02-26 0 2.220 2.210 2.220 2.200 2.270 825,000 1,848,060 2.2401 2.220 2.210 2.220 2.200 2.270 825,000 2.2401 -2.63%
2013-02-25 0 2.280 2.270 2.280 2.280 2.340 499,000 1,148,280 2.3012 2.280 2.270 2.280 2.280 2.340 499,000 2.3012 -2.15%
2013-02-22 0 2.330 2.320 2.330 2.310 2.350 839,000 1,957,050 2.3326 2.330 2.320 2.330 2.310 2.350 839,000 2.3326 -0.43%
2013-02-21 0 2.340 2.330 2.340 2.340 2.390 914,000 2,155,150 2.3579 2.340 2.330 2.340 2.340 2.390 914,000 2.3579 -2.09%
2013-02-20 0 2.390 2.380 2.390 2.370 2.400 159,000 379,460 2.3865 2.390 2.380 2.390 2.370 2.400 159,000 2.3865 0.84%
2013-02-19 0 2.370 2.370 2.380 2.370 2.490 1,008,000 2,437,550 2.4182 2.370 2.370 2.380 2.370 2.490 1,008,000 2.4182 -2.87%
2013-02-18 0 2.440 2.430 2.440 2.410 2.460 498,000 1,213,060 2.4359 2.440 2.430 2.440 2.410 2.460 498,000 2.4359 0.41%
2013-02-15 0 2.430 2.430 2.450 2.430 2.480 634,000 1,557,140 2.4561 2.430 2.430 2.450 2.430 2.480 634,000 2.4561 -1.22%
2013-02-14 0 2.460 2.450 2.460 2.420 2.490 979,000 2,403,480 2.4550 2.460 2.450 2.460 2.420 2.490 979,000 2.4550 3.36%
2013-02-08 0 2.380 2.370 2.400 2.370 2.410 584,000 1,401,850 2.4004 2.380 2.370 2.400 2.370 2.410 584,000 2.4004 0.42%
2013-02-07 0 2.370 2.370 2.380 2.360 2.420 943,000 2,261,030 2.3977 2.370 2.370 2.380 2.360 2.420 943,000 2.3977 -1.66%
2013-02-06 0 2.410 2.400 2.420 2.390 2.460 631,000 1,523,185 2.4139 2.410 2.400 2.420 2.390 2.460 631,000 2.4139 0.84%
2013-02-05 0 2.390 2.380 2.400 2.370 2.430 1,800,000 4,318,440 2.3991 2.390 2.380 2.400 2.370 2.430 1,800,000 2.3991 -1.65%
2013-02-04 0 2.430 2.420 2.440 2.430 2.480 1,083,000 2,645,700 2.4429 2.430 2.420 2.440 2.430 2.480 1,083,000 2.4429 -0.41%
2013-02-01 0 2.440 2.440 2.450 2.420 2.450 754,000 1,835,700 2.4346 2.440 2.440 2.450 2.420 2.450 754,000 2.4346 -0.41%
2013-01-31 0 2.450 2.430 2.450 2.420 2.460 695,000 1,695,460 2.4395 2.450 2.430 2.450 2.420 2.460 695,000 2.4395 -0.81%
2013-01-30 0 2.470 2.450 2.470 2.420 2.480 884,000 2,170,840 2.4557 2.470 2.450 2.470 2.420 2.480 884,000 2.4557 2.07%
2013-01-29 0 2.420 2.410 2.420 2.410 2.480 1,304,000 3,180,730 2.4392 2.420 2.410 2.420 2.410 2.480 1,304,000 2.4392 -2.02%
2013-01-28 0 2.470 2.460 2.470 2.430 2.500 1,645,000 4,048,570 2.4611 2.470 2.460 2.470 2.430 2.500 1,645,000 2.4611 0.82%
2013-01-25 0 2.450 2.440 2.470 2.440 2.540 2,132,000 5,265,280 2.4696 2.450 2.440 2.470 2.440 2.540 2,132,000 2.4696 -3.16%
2013-01-24 0 2.530 2.530 2.540 2.520 2.560 1,416,000 3,594,630 2.5386 2.530 2.530 2.540 2.520 2.560 1,416,000 2.5386 -0.39%
2013-01-23 0 2.540 2.530 2.560 2.530 2.610 4,533,000 11,587,160 2.5562 2.540 2.530 2.560 2.530 2.610 4,533,000 2.5562 -2.31%
2013-01-22 0 2.600 2.580 2.600 2.570 2.600 1,447,000 3,734,100 2.5806 2.600 2.580 2.600 2.570 2.600 1,447,000 2.5806 0.00%
2013-01-21 0 2.600 2.590 2.600 2.570 2.630 5,145,000 13,370,080 2.5987 2.600 2.590 2.600 2.570 2.630 5,145,000 2.5987 0.00%
2013-01-18 0 2.600 2.590 2.610 2.560 2.620 2,270,000 5,890,980 2.5951 2.600 2.590 2.610 2.560 2.620 2,270,000 2.5951 0.78%
2013-01-17 0 2.580 2.570 2.580 2.560 2.640 1,518,000 3,933,520 2.5913 2.580 2.570 2.580 2.560 2.640 1,518,000 2.5913 -0.39%
2013-01-16 0 2.590 2.580 2.590 2.550 2.610 2,162,000 5,572,150 2.5773 2.590 2.580 2.590 2.550 2.610 2,162,000 2.5773 -0.38%
2013-01-15 0 2.600 2.590 2.600 2.560 2.630 3,748,000 9,720,010 2.5934 2.600 2.590 2.600 2.560 2.630 3,748,000 2.5934 0.39%
2013-01-14 0 2.590 2.580 2.590 2.570 2.660 8,706,000 22,624,550 2.5987 2.590 2.580 2.590 2.570 2.660 8,706,000 2.5987 -1.52%
2013-01-11 0 2.630 2.620 2.630 2.510 2.810 13,029,000 34,289,160 2.6318 2.630 2.620 2.630 2.510 2.810 13,029,000 2.6318 -5.40%
2013-01-10 0 2.780 2.760 2.780 2.730 2.870 22,249,638 62,356,646 2.8026 2.780 2.760 2.780 2.730 2.870 22,249,638 2.8026 4.12%
2013-01-09 0 2.670 2.670 2.680 2.460 2.680 7,716,000 19,923,710 2.5821 2.670 2.670 2.680 2.460 2.680 7,716,000 2.5821 8.10%
2013-01-08 0 2.470 2.470 2.490 2.430 2.510 4,073,000 10,072,455 2.4730 2.470 2.470 2.490 2.430 2.510 4,073,000 2.4730 -1.20%
2013-01-07 0 2.500 2.480 2.500 2.440 2.510 2,885,000 7,160,620 2.4820 2.500 2.480 2.500 2.440 2.510 2,885,000 2.4820 2.04%
2013-01-04 0 2.450 2.430 2.450 2.410 2.490 2,568,000 6,240,960 2.4303 2.450 2.430 2.450 2.410 2.490 2,568,000 2.4303 -0.41%
2013-01-03 0 2.460 2.440 2.460 2.440 2.560 4,331,000 10,708,960 2.4726 2.460 2.440 2.460 2.440 2.560 4,331,000 2.4726 0.41%
2013-01-02 0 2.450 2.440 2.450 2.410 2.480 2,506,000 6,141,890 2.4509 2.450 2.440 2.450 2.410 2.480 2,506,000 2.4509 0.41%
2012-12-31 0 2.440 2.430 2.440 2.400 2.440 234,000 566,570 2.4212 2.440 2.430 2.440 2.400 2.440 234,000 2.4212 1.67%
2012-12-28 0 2.400 2.380 2.400 2.370 2.410 843,000 2,017,280 2.3930 2.400 2.380 2.400 2.370 2.410 843,000 2.3930 -0.41%
2012-12-27 0 2.410 2.410 2.430 2.400 2.450 284,000 688,820 2.4254 2.410 2.410 2.430 2.400 2.450 284,000 2.4254 0.84%
2012-12-24 0 2.390 2.380 2.390 2.350 2.420 501,000 1,187,960 2.3712 2.390 2.380 2.390 2.350 2.420 501,000 2.3712 -0.42%
2012-12-21 0 2.400 2.380 2.400 2.390 2.440 492,000 1,186,230 2.4110 2.400 2.380 2.400 2.390 2.440 492,000 2.4110 -1.23%
2012-12-20 0 2.430 2.420 2.430 2.420 2.440 59,000 143,680 2.4353 2.430 2.420 2.430 2.420 2.440 59,000 2.4353 -0.41%
2012-12-19 0 2.440 2.420 2.440 2.410 2.480 394,000 964,750 2.4486 2.440 2.420 2.440 2.410 2.480 394,000 2.4486 0.00%
2012-12-18 0 2.440 2.420 2.440 2.380 2.500 1,010,000 2,447,520 2.4233 2.440 2.420 2.440 2.380 2.500 1,010,000 2.4233 -0.41%
2012-12-17 0 2.450 2.440 2.450 2.450 2.500 180,000 441,920 2.4551 2.450 2.440 2.450 2.450 2.500 180,000 2.4551 -1.61%
2012-12-14 0 2.490 2.480 2.490 2.430 2.500 1,602,000 3,970,860 2.4787 2.490 2.480 2.490 2.430 2.500 1,602,000 2.4787 1.63%
2012-12-13 0 2.450 2.430 2.450 2.440 2.500 772,000 1,905,790 2.4686 2.450 2.430 2.450 2.440 2.500 772,000 2.4686 -0.41%
2012-12-12 0 2.460 2.450 2.460 2.440 2.500 454,000 1,117,320 2.4611 2.460 2.450 2.460 2.440 2.500 454,000 2.4611 -0.40%
2012-12-11 0 2.470 2.450 2.470 2.450 2.540 670,000 1,659,630 2.4771 2.470 2.450 2.470 2.450 2.540 670,000 2.4771 -1.98%
2012-12-10 0 2.520 2.510 2.520 2.490 2.550 1,081,000 2,731,310 2.5267 2.520 2.510 2.520 2.490 2.550 1,081,000 2.5267 1.61%
2012-12-07 0 2.480 2.460 2.470 2.470 2.530 905,000 2,258,720 2.4958 2.480 2.460 2.470 2.470 2.530 905,000 2.4958 -0.40%
2012-12-06 0 2.490 2.480 2.490 2.470 2.540 1,135,000 2,832,660 2.4957 2.490 2.480 2.490 2.470 2.540 1,135,000 2.4957 -1.19%
2012-12-05 0 2.520 2.520 2.530 2.480 2.570 3,004,000 7,597,020 2.5290 2.520 2.520 2.530 2.480 2.570 3,004,000 2.5290 2.02%
2012-12-04 0 2.470 2.460 2.470 2.390 2.470 410,000 996,350 2.4301 2.470 2.460 2.470 2.390 2.470 410,000 2.4301 2.07%
2012-12-03 0 2.420 2.390 2.420 2.380 2.480 688,000 1,669,560 2.4267 2.420 2.390 2.420 2.380 2.480 688,000 2.4267 -2.81%
2012-11-30 0 2.490 2.450 2.470 2.420 2.500 1,426,000 3,521,220 2.4693 2.490 2.450 2.470 2.420 2.500 1,426,000 2.4693 1.63%
2012-11-29 0 2.450 2.430 2.450 2.360 2.480 1,555,000 3,783,850 2.4333 2.450 2.430 2.450 2.360 2.480 1,555,000 2.4333 3.81%
2012-11-28 0 2.360 2.350 2.360 2.330 2.370 89,000 209,230 2.3509 2.360 2.350 2.360 2.330 2.370 89,000 2.3509 -0.42%
2012-11-27 0 2.370 2.360 2.370 2.350 2.390 134,000 317,950 2.3728 2.370 2.360 2.370 2.350 2.390 134,000 2.3728 0.00%
2012-11-26 0 2.370 2.350 2.370 2.310 2.380 357,000 840,070 2.3531 2.370 2.350 2.370 2.310 2.380 357,000 2.3531 0.42%
2012-11-23 0 2.360 2.350 2.360 2.340 2.370 240,000 563,140 2.3464 2.360 2.350 2.360 2.340 2.370 240,000 2.3464 1.29%
2012-11-22 0 2.330 2.320 2.330 2.320 2.330 92,000 214,000 2.3261 2.330 2.320 2.330 2.320 2.330 92,000 2.3261 0.43%
2012-11-21 0 2.320 2.290 2.320 2.270 2.320 531,000 1,219,720 2.2970 2.320 2.290 2.320 2.270 2.320 531,000 2.2970 -0.43%
2012-11-20 0 2.330 2.320 2.330 2.310 2.370 386,000 900,350 2.3325 2.330 2.320 2.330 2.310 2.370 386,000 2.3325 -0.43%
2012-11-19 0 2.340 2.320 2.340 2.310 2.340 145,000 336,230 2.3188 2.340 2.320 2.340 2.310 2.340 145,000 2.3188 0.00%
2012-11-16 0 2.340 2.330 2.340 2.330 2.370 141,000 330,670 2.3452 2.340 2.330 2.340 2.330 2.370 141,000 2.3452 -1.27%
2012-11-15 0 2.370 2.330 2.370 2.330 2.370 141,000 331,110 2.3483 2.370 2.330 2.370 2.330 2.370 141,000 2.3483 -0.42%
2012-11-14 0 2.380 2.350 2.380 2.350 2.390 139,000 328,980 2.3668 2.380 2.350 2.380 2.350 2.390 139,000 2.3668 1.71%
2012-11-13 0 2.340 2.330 2.340 2.330 2.390 571,000 1,339,830 2.3465 2.340 2.330 2.340 2.330 2.390 571,000 2.3465 -2.90%
2012-11-12 0 2.410 2.390 2.410 2.390 2.420 174,000 417,810 2.4012 2.410 2.390 2.410 2.390 2.420 174,000 2.4012 -0.82%
2012-11-09 0 2.430 2.400 2.430 2.400 2.430 689,000 1,662,400 2.4128 2.430 2.400 2.430 2.400 2.430 689,000 2.4128 -1.22%
2012-11-08 0 2.460 2.450 2.460 2.440 2.490 1,076,000 2,645,335 2.4585 2.460 2.450 2.460 2.440 2.490 1,076,000 2.4585 -1.99%
2012-11-07 0 2.510 2.490 2.510 2.480 2.510 953,000 2,375,580 2.4927 2.510 2.490 2.510 2.480 2.510 953,000 2.4927 1.21%
2012-11-06 0 2.480 2.470 2.480 2.470 2.510 220,000 546,760 2.4853 2.480 2.470 2.480 2.470 2.510 220,000 2.4853 0.00%
2012-11-05 0 2.480 2.470 2.480 2.470 2.540 447,000 1,110,560 2.4845 2.480 2.470 2.480 2.470 2.540 447,000 2.4845 0.81%
2012-11-02 0 2.460 2.450 2.460 2.420 2.470 1,246,000 3,063,440 2.4586 2.460 2.450 2.460 2.420 2.470 1,246,000 2.4586 2.07%
2012-11-01 0 2.410 2.400 2.410 2.390 2.430 716,000 1,726,630 2.4115 2.410 2.400 2.410 2.390 2.430 716,000 2.4115 0.42%
2012-10-31 0 2.400 2.390 2.400 2.390 2.440 448,000 1,078,680 2.4078 2.400 2.390 2.400 2.390 2.440 448,000 2.4078 -1.23%
2012-10-30 0 2.430 2.410 2.430 2.380 2.470 451,000 1,096,740 2.4318 2.430 2.410 2.430 2.380 2.470 451,000 2.4318 0.41%
2012-10-29 0 2.420 2.400 2.420 2.400 2.470 1,800,000 4,384,260 2.4357 2.420 2.400 2.420 2.400 2.470 1,800,000 2.4357 -0.41%
2012-10-26 0 2.430 2.400 2.430 2.380 2.430 444,000 1,061,690 2.3912 2.430 2.400 2.430 2.380 2.430 444,000 2.3912 0.83%
2012-10-25 0 2.410 2.390 2.410 2.390 2.450 1,253,000 3,025,110 2.4143 2.410 2.390 2.410 2.390 2.450 1,253,000 2.4143 0.42%
2012-10-24 0 2.400 2.360 2.400 2.300 2.420 1,445,000 3,422,230 2.3683 2.400 2.360 2.400 2.300 2.420 1,445,000 2.3683 3.90%
2012-10-22 0 2.310 2.290 2.310 2.290 2.320 561,000 1,290,260 2.2999 2.310 2.290 2.310 2.290 2.320 561,000 2.2999 0.43%
2012-10-19 0 2.300 2.290 2.300 2.290 2.350 325,000 748,620 2.3034 2.300 2.290 2.300 2.290 2.350 325,000 2.3034 -1.29%
2012-10-18 0 2.330 2.300 2.330 2.270 2.330 788,000 1,808,950 2.2956 2.330 2.300 2.330 2.270 2.330 788,000 2.2956 1.30%
2012-10-17 0 2.300 2.290 2.300 2.290 2.310 384,000 882,460 2.2981 2.300 2.290 2.300 2.290 2.310 384,000 2.2981 0.00%
2012-10-16 0 2.300 2.290 2.300 2.280 2.310 94,000 215,700 2.2947 2.300 2.290 2.300 2.280 2.310 94,000 2.2947 0.44%
2012-10-15 0 2.290 2.270 2.290 2.270 2.290 248,000 565,370 2.2797 2.290 2.270 2.290 2.270 2.290 248,000 2.2797 0.00%
2012-10-12 0 2.290 2.270 2.290 2.270 2.300 173,000 394,590 2.2809 2.290 2.270 2.290 2.270 2.300 173,000 2.2809 -0.43%
2012-10-11 0 2.300 2.280 2.300 2.280 2.310 211,000 482,700 2.2877 2.300 2.280 2.300 2.280 2.310 211,000 2.2877 -0.43%
2012-10-10 0 2.310 2.290 2.310 2.280 2.320 237,000 542,070 2.2872 2.310 2.290 2.310 2.280 2.320 237,000 2.2872 0.43%
2012-10-09 0 2.300 2.280 2.290 2.280 2.310 251,000 576,810 2.2980 2.300 2.280 2.290 2.280 2.310 251,000 2.2980 -0.43%
2012-10-08 0 2.310 2.290 2.310 2.280 2.370 372,000 857,020 2.3038 2.310 2.290 2.310 2.280 2.370 372,000 2.3038 -1.70%
2012-10-05 0 2.350 2.300 2.350 2.300 2.350 5,000 11,700 2.3400 2.350 2.300 2.350 2.300 2.350 5,000 2.3400 -0.42%
2012-10-04 0 2.360 2.310 2.360 2.280 2.400 155,000 361,000 2.3290 2.360 2.310 2.360 2.280 2.400 155,000 2.3290 1.72%
2012-10-03 0 2.320 2.290 2.320 2.270 2.320 79,000 182,600 2.3114 2.320 2.290 2.320 2.270 2.320 79,000 2.3114 0.00%
2012-09-28 0 2.320 2.270 2.330 2.260 2.330 542,000 1,243,700 2.2946 2.320 2.270 2.330 2.260 2.330 542,000 2.2946 0.43%
2012-09-27 0 2.310 2.280 2.310 2.260 2.310 29,000 66,670 2.2990 2.310 2.280 2.310 2.260 2.310 29,000 2.2990 0.43%
2012-09-26 0 2.300 2.260 2.300 2.290 2.300 288,000 662,140 2.2991 2.300 2.260 2.300 2.290 2.300 288,000 2.2991 0.44%
2012-09-25 0 2.290 2.280 2.290 2.280 2.290 108,000 246,560 2.2830 2.290 2.280 2.290 2.280 2.290 108,000 2.2830 0.00%
2012-09-24 0 2.290 2.280 2.290 2.280 2.300 165,000 377,450 2.2876 2.290 2.280 2.290 2.280 2.300 165,000 2.2876 0.88%
2012-09-21 0 2.270 2.240 2.270 2.240 2.270 128,000 288,570 2.2545 2.270 2.240 2.270 2.240 2.270 128,000 2.2545 -0.87%
2012-09-20 0 2.290 2.250 2.290 2.250 2.310 220,000 500,940 2.2770 2.290 2.250 2.290 2.250 2.310 220,000 2.2770 0.44%
2012-09-19 0 2.280 2.260 2.280 2.250 2.290 168,000 379,210 2.2572 2.280 2.260 2.280 2.250 2.290 168,000 2.2572 -0.44%
2012-09-18 0 2.290 2.250 2.290 2.270 2.290 9,000 20,590 2.2878 2.290 2.250 2.290 2.270 2.290 9,000 2.2878 0.00%
2012-09-17 0 2.290 2.240 2.290 2.240 2.340 502,000 1,145,840 2.2825 2.290 2.240 2.290 2.240 2.340 502,000 2.2825 -0.43%
2012-09-14 0 2.300 2.300 2.310 2.190 2.340 2,454,000 5,463,650 2.2264 2.300 2.300 2.310 2.190 2.340 2,454,000 2.2264 1.77%
2012-09-13 0 2.260 2.220 2.260 2.220 2.260 250,000 556,650 2.2266 2.260 2.220 2.260 2.220 2.260 250,000 2.2266 1.80%
2012-09-12 0 2.220 2.210 2.220 2.200 2.250 453,000 1,005,000 2.2185 2.220 2.210 2.220 2.200 2.250 453,000 2.2185 -2.63%
2012-09-11 0 2.280 2.220 2.280 2.220 2.280 141,000 314,870 2.2331 2.280 2.220 2.280 2.220 2.280 141,000 2.2331 0.00%
2012-09-10 0 2.280 2.270 2.280 2.250 2.300 248,000 565,270 2.2793 2.280 2.270 2.280 2.250 2.300 248,000 2.2793 -1.30%
2012-09-07 0 2.310 2.270 2.340 2.180 2.340 360,000 816,920 2.2692 2.310 2.270 2.340 2.180 2.340 360,000 2.2692 5.96%
2012-09-06 0 2.180 2.180 2.260 2.180 2.260 26,000 57,340 2.2054 2.180 2.180 2.260 2.180 2.260 26,000 2.2054 -3.11%
2012-09-05 0 2.250 2.200 2.250 2.250 2.250 14,000 31,500 2.2500 2.250 2.200 2.250 2.250 2.250 14,000 2.2500 0.00%
2012-09-04 0 2.250 2.180 2.250 2.160 2.270 145,000 318,830 2.1988 2.250 2.180 2.250 2.160 2.270 145,000 2.1988 -0.44%
2012-09-03 0 2.260 2.210 2.260 2.210 2.270 62,000 139,050 2.2427 2.260 2.210 2.260 2.210 2.270 62,000 2.2427 -0.44%
2012-08-31 0 2.270 2.240 2.270 2.230 2.270 97,000 217,430 2.2415 2.270 2.240 2.270 2.230 2.270 97,000 2.2415 0.00%
2012-08-30 0 2.270 2.200 2.270 2.200 2.270 144,000 319,510 2.2188 2.270 2.200 2.270 2.200 2.270 144,000 2.2188 0.00%
2012-08-29 0 2.270 2.250 2.270 2.220 2.340 302,000 675,990 2.2384 2.270 2.250 2.270 2.220 2.340 302,000 2.2384 -1.30%
2012-08-28 0 2.300 2.290 2.300 2.280 2.380 1,272,000 2,928,940 2.3026 2.300 2.290 2.300 2.280 2.380 1,272,000 2.3026 -2.95%
2012-08-27 0 2.370 2.340 2.380 2.350 2.390 71,000 168,600 2.3746 2.370 2.340 2.380 2.350 2.390 71,000 2.3746 -0.84%
2012-08-24 0 2.390 2.360 2.390 2.360 2.390 199,000 473,590 2.3798 2.390 2.360 2.390 2.360 2.390 199,000 2.3798 0.00%
2012-08-23 0 2.390 2.350 2.390 2.340 2.390 52,000 122,290 2.3517 2.390 2.350 2.390 2.340 2.390 52,000 2.3517 0.00%
2012-08-22 0 2.390 2.350 2.390 2.350 2.390 258,000 609,640 2.3629 2.390 2.350 2.390 2.350 2.390 258,000 2.3629 0.00%
2012-08-21 0 2.390 2.360 2.400 2.360 2.390 152,000 359,850 2.3674 2.390 2.360 2.400 2.360 2.390 152,000 2.3674 0.00%
2012-08-20 0 2.390 2.390 2.410 2.390 2.450 211,000 514,370 2.4378 2.390 2.390 2.410 2.390 2.450 211,000 2.4378 -3.24%
2012-08-17 0 2.470 2.440 2.470 2.430 2.500 165,000 405,180 2.4556 2.470 2.440 2.470 2.430 2.500 165,000 2.4556 -0.80%
2012-08-16 0 2.490 2.480 2.490 2.480 2.530 192,000 480,360 2.5019 2.490 2.480 2.490 2.480 2.530 192,000 2.5019 -1.97%
2012-08-15 0 2.540 2.520 2.540 2.480 2.550 241,000 607,480 2.5207 2.540 2.520 2.540 2.480 2.550 241,000 2.5207 -1.93%
2012-08-14 0 2.590 2.520 2.590 2.510 2.590 34,000 86,890 2.5556 2.590 2.520 2.590 2.510 2.590 34,000 2.5556 0.00%
2012-08-13 0 2.590 2.530 2.590 2.530 2.590 20,000 51,710 2.5855 2.590 2.530 2.590 2.530 2.590 20,000 2.5855 0.00%
2012-08-10 0 2.590 2.530 2.590 2.530 2.590 66,000 168,980 2.5603 2.590 2.530 2.590 2.530 2.590 66,000 2.5603 0.78%
2012-08-09 0 2.570 2.550 2.570 2.550 2.570 56,000 143,310 2.5591 2.570 2.550 2.570 2.550 2.570 56,000 2.5591 1.58%
2012-08-08 0 2.530 2.530 2.580 2.520 2.610 300,000 775,510 2.5850 2.530 2.530 2.580 2.520 2.610 300,000 2.5850 -1.94%
2012-08-07 0 2.580 2.580 2.610 2.580 2.620 61,000 158,410 2.5969 2.580 2.580 2.610 2.580 2.620 61,000 2.5969 -1.53%
2012-08-06 0 2.620 2.570 2.600 2.510 2.630 245,000 634,570 2.5901 2.620 2.570 2.600 2.510 2.630 245,000 2.5901 3.15%
2012-08-03 0 2.540 2.510 2.550 2.520 2.540 28,000 70,880 2.5314 2.540 2.510 2.550 2.520 2.540 28,000 2.5314 -1.17%
2012-08-02 0 2.570 2.520 2.570 2.520 2.570 103,000 260,890 2.5329 2.570 2.520 2.570 2.520 2.570 103,000 2.5329 -0.39%
2012-08-01 0 2.580 2.540 2.580 2.510 2.580 178,000 451,120 2.5344 2.580 2.540 2.580 2.510 2.580 178,000 2.5344 0.00%
2012-07-31 0 2.580 2.570 2.580 2.550 2.580 166,000 426,920 2.5718 2.580 2.570 2.580 2.550 2.580 166,000 2.5718 0.78%
2012-07-30 0 2.560 2.530 2.560 2.500 2.590 615,000 1,558,890 2.5348 2.560 2.530 2.560 2.500 2.590 615,000 2.5348 -0.78%
2012-07-27 0 2.580 2.540 2.580 2.530 2.650 175,000 446,215 2.5498 2.580 2.540 2.580 2.530 2.650 175,000 2.5498 -0.39%
2012-07-26 0 2.590 2.550 2.590 2.530 2.620 156,000 397,890 2.5506 2.590 2.550 2.590 2.530 2.620 156,000 2.5506 -0.38%
2012-07-25 0 2.600 2.550 2.600 2.570 2.600 47,000 121,320 2.5813 2.600 2.550 2.600 2.570 2.600 47,000 2.5813 0.00%
2012-07-24 0 2.600 2.570 2.600 2.590 2.600 30,000 77,830 2.5943 2.600 2.570 2.600 2.590 2.600 30,000 2.5943 0.00%
2012-07-23 0 2.600 2.570 2.600 2.580 2.600 17,000 44,100 2.5941 2.600 2.570 2.600 2.580 2.600 17,000 2.5941 -0.76%
2012-07-20 0 2.620 2.620 2.640 2.620 2.650 58,000 152,520 2.6297 2.620 2.620 2.640 2.620 2.650 58,000 2.6297 -0.38%
2012-07-19 0 2.630 2.610 2.630 2.610 2.680 530,000 1,403,940 2.6489 2.630 2.610 2.630 2.610 2.680 530,000 2.6489 -0.38%
2012-07-18 0 2.640 2.590 2.640 2.560 2.640 151,000 392,800 2.6013 2.640 2.590 2.640 2.560 2.640 151,000 2.6013 -0.38%
2012-07-17 0 2.650 2.630 2.650 2.630 2.680 183,000 483,940 2.6445 2.650 2.630 2.650 2.630 2.680 183,000 2.6445 0.38%
2012-07-16 0 2.640 2.630 2.640 2.630 2.650 49,000 129,140 2.6355 2.640 2.630 2.640 2.630 2.650 49,000 2.6355 0.38%
2012-07-13 0 2.630 2.620 2.630 2.620 2.640 30,000 78,870 2.6290 2.630 2.620 2.630 2.620 2.640 30,000 2.6290 0.00%
2012-07-12 0 2.630 2.610 2.630 2.610 2.650 107,000 281,360 2.6295 2.630 2.610 2.630 2.610 2.650 107,000 2.6295 -0.38%
2012-07-11 0 2.640 2.640 2.650 2.610 2.670 26,000 68,110 2.6196 2.640 2.640 2.650 2.610 2.670 26,000 2.6196 1.54%
2012-07-10 0 2.600 2.580 2.610 2.570 2.620 323,000 840,200 2.6012 2.600 2.580 2.610 2.570 2.620 323,000 2.6012 -0.38%
2012-07-09 0 2.610 2.600 2.620 2.590 2.610 184,000 478,050 2.5981 2.610 2.600 2.620 2.590 2.610 184,000 2.5981 -0.38%
2012-07-06 0 2.620 2.610 2.620 2.610 2.640 331,000 870,680 2.6305 2.620 2.610 2.620 2.610 2.640 331,000 2.6305 -0.38%
2012-07-05 0 2.630 2.610 2.630 2.620 2.660 522,000 1,377,130 2.6382 2.630 2.610 2.630 2.620 2.660 522,000 2.6382 -0.75%
2012-07-04 0 2.650 2.640 2.650 2.640 2.670 345,000 915,110 2.6525 2.650 2.640 2.650 2.640 2.670 345,000 2.6525 -0.38%
2012-07-03 0 2.660 2.650 2.660 2.630 2.660 527,000 1,397,460 2.6517 2.660 2.650 2.660 2.630 2.660 527,000 2.6517 0.76%
2012-06-29 0 2.640 2.640 2.650 2.620 2.650 316,453 833,935 2.6353 2.640 2.640 2.650 2.620 2.650 316,453 2.6353 0.76%
2012-06-28 0 2.620 2.610 2.620 2.610 2.640 323,000 847,320 2.6233 2.620 2.610 2.620 2.610 2.640 323,000 2.6233 -1.50%
2012-06-27 0 2.660 2.640 2.660 2.650 2.670 215,000 570,790 2.6548 2.660 2.640 2.660 2.650 2.670 215,000 2.6548 0.00%
2012-06-26 0 2.660 2.640 2.660 2.640 2.660 306,000 809,780 2.6463 2.660 2.640 2.660 2.640 2.660 306,000 2.6463 0.38%
2012-06-25 0 2.650 2.640 2.650 2.650 2.670 482,000 1,279,580 2.6547 2.650 2.640 2.650 2.650 2.670 482,000 2.6547 0.76%
2012-06-22 0 2.630 2.620 2.640 2.600 2.670 448,000 1,178,140 2.6298 2.630 2.620 2.640 2.600 2.670 448,000 2.6298 0.00%
2012-06-21 0 2.630 2.610 2.630 2.600 2.670 1,041,000 2,744,660 2.6366 2.630 2.610 2.630 2.600 2.670 1,041,000 2.6366 -1.50%
2012-06-20 0 2.670 2.650 2.680 2.650 2.730 1,115,000 2,988,390 2.6802 2.670 2.650 2.680 2.650 2.730 1,115,000 2.6802 -1.11%
2012-06-19 0 2.700 2.680 2.700 2.660 2.700 977,000 2,620,840 2.6825 2.700 2.680 2.700 2.660 2.700 977,000 2.6825 1.50%
2012-06-18 0 2.660 2.650 2.660 2.640 2.680 931,000 2,470,550 2.6537 2.660 2.650 2.660 2.640 2.680 931,000 2.6537 0.76%
2012-06-15 0 2.640 2.620 2.640 2.620 2.670 738,000 1,948,830 2.6407 2.640 2.620 2.640 2.620 2.670 738,000 2.6407 -0.75%
2012-06-14 0 2.660 2.660 2.670 2.570 2.660 1,231,000 3,231,200 2.6249 2.660 2.660 2.670 2.570 2.660 1,231,000 2.6249 3.50%
2012-06-13 0 2.570 2.540 2.580 2.530 2.580 8,634,000 21,977,970 2.5455 2.570 2.540 2.580 2.530 2.580 8,634,000 2.5455 1.18%
2012-06-12 0 2.540 2.540 2.550 2.490 2.550 662,000 1,662,330 2.5111 2.540 2.540 2.550 2.490 2.550 662,000 2.5111 0.79%
2012-06-11 0 2.520 2.500 2.520 2.490 2.540 344,000 859,650 2.4990 2.520 2.500 2.520 2.490 2.540 344,000 2.4990 0.80%
2012-06-08 0 2.500 2.480 2.500 2.470 2.500 294,000 728,960 2.4795 2.500 2.480 2.500 2.470 2.500 294,000 2.4795 -0.79%
2012-06-07 0 2.520 2.490 2.520 2.480 2.550 310,500 780,485 2.5136 2.520 2.490 2.520 2.480 2.550 310,500 2.5136 0.80%
2012-06-06 0 2.500 2.470 2.500 2.460 2.530 355,000 884,650 2.4920 2.500 2.470 2.500 2.460 2.530 355,000 2.4920 0.00%
2012-06-05 0 2.500 2.480 2.500 2.480 2.550 254,000 638,760 2.5148 2.500 2.480 2.500 2.480 2.550 254,000 2.5148 -0.40%
2012-06-04 0 2.510 2.480 2.510 2.450 2.550 1,080,000 2,694,100 2.4945 2.510 2.480 2.510 2.450 2.550 1,080,000 2.4945 -1.95%
2012-06-01 0 2.560 2.540 2.560 2.550 2.600 542,000 1,392,060 2.5684 2.560 2.540 2.560 2.550 2.600 542,000 2.5684 0.39%
2012-05-31 0 2.550 2.510 2.550 2.490 2.550 1,016,000 2,564,400 2.5240 2.550 2.510 2.550 2.490 2.550 1,016,000 2.5240 2.00%
2012-05-30 0 2.500 2.470 2.500 2.460 2.500 383,000 947,700 2.4744 2.500 2.470 2.500 2.460 2.500 383,000 2.4744 0.00%
2012-05-29 0 2.500 2.490 2.500 2.480 2.500 614,000 1,531,560 2.4944 2.500 2.490 2.500 2.480 2.500 614,000 2.4944 0.00%
2012-05-28 0 2.500 2.490 2.500 2.480 2.510 387,000 964,400 2.4920 2.500 2.490 2.500 2.480 2.510 387,000 2.4920 0.00%
2012-05-25 0 2.500 2.480 2.500 2.470 2.510 406,000 1,007,210 2.4808 2.500 2.480 2.500 2.470 2.510 406,000 2.4808 0.00%
2012-05-24 0 2.500 2.490 2.500 2.470 2.500 1,041,000 2,585,420 2.4836 2.500 2.490 2.500 2.470 2.500 1,041,000 2.4836 -0.40%
2012-05-23 0 2.510 2.500 2.510 2.490 2.530 828,000 2,069,530 2.4994 2.510 2.500 2.510 2.490 2.530 828,000 2.4994 0.00%
2012-05-22 0 2.510 2.510 2.520 2.420 2.520 1,077,000 2,663,630 2.4732 2.510 2.510 2.520 2.420 2.520 1,077,000 2.4732 3.72%
2012-05-21 0 2.420 2.390 2.420 2.340 2.420 1,270,000 3,043,820 2.3967 2.420 2.390 2.420 2.340 2.420 1,270,000 2.3967 4.76%
2012-05-18 0 2.310 2.300 2.310 2.250 2.310 1,939,000 4,413,710 2.2763 2.310 2.300 2.310 2.250 2.310 1,939,000 2.2763 0.87%
2012-05-17 0 2.290 2.270 2.290 2.260 2.290 931,000 2,120,160 2.2773 2.290 2.270 2.290 2.260 2.290 931,000 2.2773 0.88%
2012-05-16 0 2.270 2.260 2.270 2.220 2.270 601,000 1,350,110 2.2464 2.270 2.260 2.270 2.220 2.270 601,000 2.2464 1.34%
2012-05-15 0 2.240 2.230 2.240 2.220 2.240 933,000 2,074,040 2.2230 2.240 2.230 2.240 2.220 2.240 933,000 2.2230 0.45%
2012-05-14 0 2.230 2.220 2.230 2.200 2.230 949,000 2,097,100 2.2098 2.230 2.220 2.230 2.200 2.230 949,000 2.2098 1.36%
2012-05-11 0 2.200 2.170 2.200 2.120 2.240 490,000 1,073,300 2.1904 2.200 2.170 2.200 2.120 2.240 490,000 2.1904 0.00%
2012-05-10 0 2.200 2.190 2.200 2.170 2.200 657,000 1,439,620 2.1912 2.200 2.190 2.200 2.170 2.200 657,000 2.1912 0.00%
2012-05-09 0 2.200 2.180 2.200 2.170 2.220 619,000 1,351,300 2.1830 2.200 2.180 2.200 2.170 2.220 619,000 2.1830 0.00%
2012-05-08 0 2.200 2.190 2.200 2.190 2.210 780,000 1,710,700 2.1932 2.200 2.190 2.200 2.190 2.210 780,000 2.1932 -1.35%
2012-05-07 0 2.230 2.200 2.230 2.180 2.230 1,333,000 2,925,690 2.1948 2.230 2.200 2.230 2.180 2.230 1,333,000 2.1948 0.45%
2012-05-04 0 2.220 2.210 2.240 2.200 2.250 2,077,000 4,588,570 2.2092 2.220 2.210 2.240 2.200 2.250 2,077,000 2.2092 3.26%
2012-05-03 0 2.150 2.150 2.170 2.150 2.180 364,000 788,760 2.1669 2.150 2.150 2.170 2.150 2.180 364,000 2.1669 -4.02%
2012-05-02 0 2.240 2.210 2.240 2.130 2.280 1,444,000 3,161,890 2.1897 2.240 2.210 2.240 2.130 2.280 1,444,000 2.1897 -1.75%
2012-04-30 0 2.280 2.180 2.280 2.160 2.280 1,598,000 3,531,080 2.2097 2.280 2.180 2.280 2.160 2.280 1,598,000 2.2097 0.00%
2012-04-27 0 2.280 2.230 2.300 2.240 2.300 880,000 2,002,600 2.2757 2.280 2.230 2.300 2.240 2.300 880,000 2.2757 0.00%
2012-04-26 0 2.280 2.250 2.280 2.250 2.290 571,000 1,301,000 2.2785 2.280 2.250 2.280 2.250 2.290 571,000 2.2785 -1.72%
2012-04-25 0 2.320 2.280 2.320 2.280 2.340 631,000 1,452,530 2.3019 2.320 2.280 2.320 2.280 2.340 631,000 2.3019 0.43%
2012-04-24 0 2.310 2.270 2.310 2.250 2.310 1,207,000 2,769,620 2.2946 2.310 2.270 2.310 2.250 2.310 1,207,000 2.2946 0.43%
2012-04-23 0 2.300 2.250 2.300 2.240 2.300 233,000 531,670 2.2818 2.300 2.250 2.300 2.240 2.300 233,000 2.2818 0.00%
2012-04-20 0 2.300 2.270 2.300 2.260 2.300 158,000 358,110 2.2665 2.300 2.270 2.300 2.260 2.300 158,000 2.2665 0.00%
2012-04-19 0 2.300 2.290 2.300 2.280 2.340 994,000 2,301,520 2.3154 2.300 2.290 2.300 2.280 2.340 994,000 2.3154 -1.71%
2012-04-18 0 2.340 2.280 2.340 2.290 2.340 121,000 280,730 2.3201 2.340 2.280 2.340 2.290 2.340 121,000 2.3201 1.74%
2012-04-17 0 2.300 2.260 2.300 2.250 2.300 118,000 268,440 2.2749 2.300 2.260 2.300 2.250 2.300 118,000 2.2749 0.00%
2012-04-16 0 2.300 2.300 2.310 2.300 2.300 652,000 1,499,600 2.3000 2.300 2.300 2.310 2.300 2.300 652,000 2.3000 -1.71%
2012-04-13 0 2.340 2.330 2.360 2.300 2.400 1,096,000 2,553,760 2.3301 2.340 2.330 2.360 2.300 2.400 1,096,000 2.3301 1.74%
2012-04-12 0 2.300 2.280 2.330 2.300 2.350 1,664,000 3,864,340 2.3223 2.300 2.280 2.330 2.300 2.350 1,664,000 2.3223 0.00%
2012-04-11 0 2.300 2.290 2.300 2.290 2.310 1,854,000 4,265,000 2.3004 2.300 2.290 2.300 2.290 2.310 1,854,000 2.3004 0.00%
2012-04-10 0 2.300 2.290 2.300 2.280 2.340 951,000 2,189,360 2.3022 2.300 2.290 2.300 2.280 2.340 951,000 2.3022 0.00%
2012-04-05 0 2.300 2.270 2.340 2.300 2.430 245,000 564,780 2.3052 2.300 2.270 2.340 2.300 2.430 245,000 2.3052 -2.13%
2012-04-03 0 2.350 2.350 2.360 2.300 2.350 500,000 1,166,900 2.3338 2.350 2.350 2.360 2.300 2.350 500,000 2.3338 0.43%
2012-04-02 0 2.340 2.260 2.340 2.250 2.340 811,000 1,856,290 2.2889 2.340 2.260 2.340 2.250 2.340 811,000 2.2889 -0.43%
2012-03-30 0 2.350 2.270 2.360 2.250 2.350 419,000 967,130 2.3082 2.350 2.270 2.360 2.250 2.350 419,000 2.3082 2.17%
2012-03-29 0 2.300 2.230 2.340 2.200 2.300 122,000 275,460 2.2579 2.300 2.230 2.340 2.200 2.300 122,000 2.2579 0.44%
2012-03-28 0 2.290 2.230 2.300 2.210 2.290 216,000 482,990 2.2361 2.290 2.230 2.300 2.210 2.290 216,000 2.2361 2.69%
2012-03-27 0 2.230 2.230 2.300 2.230 2.400 308,000 689,680 2.2392 2.230 2.230 2.300 2.230 2.400 308,000 2.2392 -0.89%
2012-03-26 0 2.250 2.230 2.270 2.230 2.250 60,000 134,940 2.2490 2.250 2.230 2.270 2.230 2.250 60,000 2.2490 -1.32%
2012-03-23 0 2.280 2.270 2.300 2.270 2.290 154,000 351,420 2.2819 2.280 2.270 2.300 2.270 2.290 154,000 2.2819 -0.87%
2012-03-22 0 2.300 2.300 2.310 2.290 2.310 200,000 460,240 2.3012 2.300 2.300 2.310 2.290 2.310 200,000 2.3012 0.00%
2012-03-21 0 2.300 2.290 2.320 2.300 2.440 368,000 852,330 2.3161 2.300 2.290 2.320 2.300 2.440 368,000 2.3161 -1.29%
2012-03-20 0 2.330 2.320 2.390 2.310 2.330 253,000 588,110 2.3245 2.330 2.320 2.390 2.310 2.330 253,000 2.3245 0.43%
2012-03-19 0 2.320 2.310 2.330 2.310 2.360 188,000 438,370 2.3318 2.320 2.310 2.330 2.310 2.360 188,000 2.3318 -1.28%
2012-03-16 0 2.350 2.350 2.370 2.350 2.370 71,000 167,470 2.3587 2.350 2.350 2.370 2.350 2.370 71,000 2.3587 0.43%
2012-03-15 0 2.340 2.340 2.380 2.340 2.420 92,000 215,960 2.3474 2.340 2.340 2.380 2.340 2.420 92,000 2.3474 -0.85%
2012-03-14 0 2.360 2.360 2.390 2.360 2.410 285,000 679,460 2.3841 2.360 2.360 2.390 2.360 2.410 285,000 2.3841 -1.26%
2012-03-13 0 2.390 2.390 2.400 2.380 2.450 162,000 387,490 2.3919 2.390 2.390 2.400 2.380 2.450 162,000 2.3919 0.84%
2012-03-12 0 2.370 2.360 2.380 2.360 2.380 167,000 396,110 2.3719 2.370 2.360 2.380 2.360 2.380 167,000 2.3719 0.00%
2012-03-09 0 2.370 2.370 2.400 2.370 2.400 405,000 968,300 2.3909 2.370 2.370 2.400 2.370 2.400 405,000 2.3909 0.00%
2012-03-08 0 2.370 2.350 2.370 2.320 2.370 711,000 1,669,420 2.3480 2.370 2.350 2.370 2.320 2.370 711,000 2.3480 0.85%
2012-03-07 0 2.350 2.350 2.370 2.350 2.380 463,000 1,091,350 2.3571 2.350 2.350 2.370 2.350 2.380 463,000 2.3571 -2.08%
2012-03-06 0 2.400 2.400 2.480 2.310 2.400 1,273,000 2,985,020 2.3449 2.400 2.400 2.480 2.310 2.400 1,273,000 2.3449 0.00%
2012-03-05 0 2.400 2.400 2.410 2.390 2.420 382,000 917,070 2.4007 2.400 2.400 2.410 2.390 2.420 382,000 2.4007 -1.23%
2012-03-02 0 2.430 2.430 2.450 2.400 2.450 643,000 1,561,960 2.4292 2.430 2.430 2.450 2.400 2.450 643,000 2.4292 1.25%
2012-03-01 0 2.400 2.400 2.410 2.390 2.400 554,000 1,326,300 2.3940 2.400 2.400 2.410 2.390 2.400 554,000 2.3940 -0.41%
2012-02-29 0 2.410 2.410 2.420 2.380 2.420 606,000 1,455,370 2.4016 2.410 2.410 2.420 2.380 2.420 606,000 2.4016 0.84%
2012-02-28 0 2.390 2.390 2.400 2.370 2.400 747,000 1,784,710 2.3892 2.390 2.390 2.400 2.370 2.400 747,000 2.3892 0.00%
2012-02-27 0 2.390 2.390 2.410 2.360 2.430 882,000 2,110,650 2.3930 2.390 2.390 2.410 2.360 2.430 882,000 2.3930 1.70%
2012-02-24 0 2.350 2.330 2.360 2.300 2.350 467,000 1,081,280 2.3154 2.350 2.330 2.360 2.300 2.350 467,000 2.3154 1.29%
2012-02-23 0 2.320 2.310 2.370 2.310 2.380 935,000 2,183,930 2.3358 2.320 2.310 2.370 2.310 2.380 935,000 2.3358 -3.33%
2012-02-22 0 2.400 2.390 2.400 2.280 2.440 1,542,000 3,656,980 2.3716 2.400 2.390 2.400 2.280 2.440 1,542,000 2.3716 2.56%
2012-02-21 0 2.340 2.340 2.350 2.300 2.350 762,000 1,766,090 2.3177 2.340 2.340 2.350 2.300 2.350 762,000 2.3177 0.00%
2012-02-20 0 2.340 2.300 2.350 2.280 2.350 1,470,000 3,410,580 2.3201 2.340 2.300 2.350 2.280 2.350 1,470,000 2.3201 3.08%
2012-02-17 0 2.270 2.260 2.300 2.250 2.310 8,293,000 18,745,690 2.2604 2.270 2.260 2.300 2.250 2.310 8,293,000 2.2604 0.44%
2012-02-16 0 2.260 2.250 2.280 2.250 2.280 148,000 334,320 2.2589 2.260 2.250 2.280 2.250 2.280 148,000 2.2589 -0.88%
2012-02-15 0 2.280 2.290 2.300 2.220 2.330 346,000 792,490 2.2904 2.280 2.290 2.300 2.220 2.330 346,000 2.2904 0.44%
2012-02-14 0 2.270 2.240 2.280 2.210 2.340 937,000 2,093,940 2.2347 2.270 2.240 2.280 2.210 2.340 937,000 2.2347 0.44%
2012-02-13 0 2.260 2.250 2.310 2.250 2.260 169,000 381,920 2.2599 2.260 2.250 2.310 2.250 2.260 169,000 2.2599 -0.88%
2012-02-10 0 2.280 2.270 2.290 2.270 2.350 289,000 664,030 2.2977 2.280 2.270 2.290 2.270 2.350 289,000 2.2977 -2.15%
2012-02-09 0 2.330 2.310 2.330 2.280 2.380 249,000 583,370 2.3429 2.330 2.310 2.330 2.280 2.380 249,000 2.3429 2.19%
2012-02-08 0 2.280 2.270 2.280 2.270 2.300 98,000 223,630 2.2819 2.280 2.270 2.280 2.270 2.300 98,000 2.2819 3.64%
2012-02-07 0 2.200 2.190 2.200 2.200 2.250 364,000 803,870 2.2084 2.200 2.190 2.200 2.200 2.250 364,000 2.2084 -1.79%
2012-02-06 0 2.240 2.240 2.260 2.220 2.260 230,000 515,450 2.2411 2.240 2.240 2.260 2.220 2.260 230,000 2.2411 -0.88%
2012-02-03 0 2.260 2.250 2.260 2.250 2.280 180,000 406,410 2.2578 2.260 2.250 2.260 2.250 2.280 180,000 2.2578 -0.44%
2012-02-02 0 2.270 2.240 2.290 2.180 2.290 699,000 1,560,450 2.2324 2.270 2.240 2.290 2.180 2.290 699,000 2.2324 0.44%
2012-02-01 0 2.260 2.240 2.270 2.210 2.290 518,000 1,158,230 2.2360 2.260 2.240 2.270 2.210 2.290 518,000 2.2360 -3.42%
2012-01-31 0 2.340 2.280 2.340 2.250 2.340 109,000 249,390 2.2880 2.340 2.280 2.340 2.250 2.340 109,000 2.2880 4.00%
2012-01-30 0 2.250 2.240 2.250 2.080 2.330 3,010,000 6,602,330 2.1935 2.250 2.240 2.250 2.080 2.330 3,010,000 2.1935 -4.26%
2012-01-27 0 2.350 2.330 2.350 2.330 2.390 172,000 404,420 2.3513 2.350 2.330 2.350 2.330 2.390 172,000 2.3513 -1.67%
2012-01-26 0 2.390 2.360 2.390 2.370 2.410 117,000 280,370 2.3963 2.390 2.360 2.390 2.370 2.410 117,000 2.3963 0.00%
2012-01-20 0 2.390 2.370 2.390 2.350 2.390 88,000 209,380 2.3793 2.390 2.370 2.390 2.350 2.390 88,000 2.3793 -0.42%
2012-01-19 0 2.400 2.360 2.400 2.360 2.450 580,000 1,386,730 2.3909 2.400 2.360 2.400 2.360 2.450 580,000 2.3909 0.00%
2012-01-18 0 2.400 2.400 2.410 2.380 2.460 2,304,000 5,569,300 2.4172 2.400 2.400 2.410 2.380 2.460 2,304,000 2.4172 -4.00%
2012-01-17 0 2.500 2.510 2.520 2.380 2.540 2,531,000 6,192,450 2.4466 2.500 2.510 2.520 2.380 2.540 2,531,000 2.4466 -0.40%
2012-01-16 0 2.510 2.430 2.520 2.420 2.510 681,000 1,682,550 2.4707 2.510 2.430 2.520 2.420 2.510 681,000 2.4707 2.45%
2012-01-13 0 2.450 2.440 2.490 2.430 2.500 1,102,000 2,710,340 2.4595 2.450 2.440 2.490 2.430 2.500 1,102,000 2.4595 -3.16%
2012-01-12 0 2.530 2.530 2.550 2.330 2.530 2,213,000 5,391,390 2.4362 2.530 2.530 2.550 2.330 2.530 2,213,000 2.4362 9.52%
2012-01-11 0 2.310 2.310 2.320 2.260 2.320 1,096,000 2,523,060 2.3021 2.310 2.310 2.320 2.260 2.320 1,096,000 2.3021 1.76%
2012-01-10 0 2.270 2.240 2.280 2.230 2.280 609,000 1,378,100 2.2629 2.270 2.240 2.280 2.230 2.280 609,000 2.2629 2.25%
2012-01-09 0 2.220 2.210 2.220 2.170 2.220 788,000 1,727,990 2.1929 2.220 2.210 2.220 2.170 2.220 788,000 2.1929 1.83%
2012-01-06 0 2.180 2.180 2.210 2.110 2.210 21,247,000 47,301,660 2.2263 2.180 2.180 2.210 2.110 2.210 21,247,000 2.2263 -2.24%
2012-01-05 0 2.230 2.230 2.260 2.200 2.270 2,077,000 4,643,850 2.2358 2.230 2.230 2.260 2.200 2.270 2,077,000 2.2358 -1.33%
2012-01-04 0 2.260 2.260 2.270 2.120 2.280 1,000,000 2,225,020 2.2250 2.260 2.260 2.270 2.120 2.280 1,000,000 2.2250 5.61%
2012-01-03 0 2.140 2.120 2.150 2.090 2.160 1,001,000 2,117,850 2.1157 2.140 2.120 2.150 2.090 2.160 1,001,000 2.1157 2.88%
2011-12-30 0 2.080 2.080 2.090 2.060 2.100 808,000 1,684,800 2.0851 2.080 2.080 2.090 2.060 2.100 808,000 2.0851 0.00%
2011-12-29 0 2.080 2.060 2.080 2.010 2.080 125,000 255,950 2.0476 2.080 2.060 2.080 2.010 2.080 125,000 2.0476 3.48%
2011-12-28 0 2.010 2.010 2.040 1.870 2.050 10,696,000 20,094,740 1.8787 2.010 2.010 2.040 1.870 2.050 10,696,000 1.8787 6.91%
2011-12-23 0 1.880 1.850 1.880 1.800 1.920 607,000 1,131,350 1.8638 1.880 1.850 1.880 1.800 1.920 607,000 1.8638 -3.09%
2011-12-22 0 1.940 1.880 1.950 1.900 1.940 126,000 239,880 1.9038 1.940 1.880 1.950 1.900 1.940 126,000 1.9038 -1.02%
2011-12-21 0 1.960 1.960 1.980 1.960 1.960 100,000 196,000 1.9600 1.960 1.960 1.980 1.960 1.960 100,000 1.9600 -1.01%
2011-12-20 0 1.980 1.980 1.990 1.960 2.000 350,000 697,170 1.9919 1.980 1.980 1.990 1.960 2.000 350,000 1.9919 2.59%
2011-12-19 0 1.930 1.920 1.950 1.930 1.940 20,000 38,700 1.9350 1.930 1.920 1.950 1.930 1.940 20,000 1.9350 -2.53%
2011-12-16 0 1.980 1.950 1.980 - - 0 0 - 1.980 1.950 1.980 - - 0 - -1.00%
2011-12-15 0 2.000 1.990 2.000 1.990 2.010 275,000 549,610 1.9986 2.000 1.990 2.000 1.990 2.010 275,000 1.9986 0.00%
2011-12-14 0 2.000 2.000 2.010 1.990 2.010 212,000 424,400 2.0019 2.000 2.000 2.010 1.990 2.010 212,000 2.0019 0.00%
2011-12-13 0 2.000 2.000 2.010 1.970 2.010 947,000 1,889,770 1.9955 2.000 2.000 2.010 1.970 2.010 947,000 1.9955 0.00%
2011-12-12 0 2.000 2.000 2.010 1.950 2.000 325,000 647,090 1.9910 2.000 2.000 2.010 1.950 2.000 325,000 1.9910 1.52%
2011-12-09 0 1.970 1.950 1.990 1.950 1.990 69,000 136,130 1.9729 1.970 1.950 1.990 1.950 1.990 69,000 1.9729 -1.50%
2011-12-08 0 2.000 1.990 2.000 2.000 2.000 10,000 20,000 2.0000 2.000 1.990 2.000 2.000 2.000 10,000 2.0000 -0.99%
2011-12-07 0 2.020 2.000 2.020 1.980 2.020 948,000 1,887,230 1.9907 2.020 2.000 2.020 1.980 2.020 948,000 1.9907 1.00%
2011-12-06 0 2.000 1.980 2.000 1.980 2.000 1,741,000 3,459,100 1.9868 2.000 1.980 2.000 1.980 2.000 1,741,000 1.9868 -1.48%
2011-12-05 0 2.030 2.000 2.030 1.960 2.030 1,121,000 2,224,250 1.9842 2.030 2.000 2.030 1.960 2.030 1,121,000 1.9842 0.50%
2011-12-02 0 2.020 2.020 2.030 1.990 2.040 199,000 399,250 2.0063 2.020 2.020 2.030 1.990 2.040 199,000 2.0063 0.00%
2011-12-01 0 2.020 2.020 2.040 2.000 2.040 351,087 707,770 2.0159 2.020 2.020 2.040 2.000 2.040 351,087 2.0159 2.54%
2011-11-30 0 1.970 1.950 1.970 1.950 1.970 101,000 197,920 1.9596 1.970 1.950 1.970 1.950 1.970 101,000 1.9596 -1.50%
2011-11-29 0 2.000 1.980 2.000 2.000 2.000 20,000 40,000 2.0000 2.000 1.980 2.000 2.000 2.000 20,000 2.0000 0.00%
2011-11-28 0 2.000 1.960 2.000 1.990 2.000 56,000 111,800 1.9964 2.000 1.960 2.000 1.990 2.000 56,000 1.9964 0.50%
2011-11-25 0 1.990 1.950 2.000 1.950 1.990 341,000 670,660 1.9667 1.990 1.950 2.000 1.950 1.990 341,000 1.9667 -0.50%
2011-11-24 0 2.000 1.910 2.010 1.900 2.010 540,000 1,067,550 1.9769 2.000 1.910 2.010 1.900 2.010 540,000 1.9769 2.56%
2011-11-23 0 1.950 1.950 1.960 1.940 1.970 1,788,000 3,482,150 1.9475 1.950 1.950 1.960 1.940 1.970 1,788,000 1.9475 -2.01%
2011-11-22 0 1.990 1.930 2.000 1.930 1.990 1,784,000 3,487,510 1.9549 1.990 1.930 2.000 1.930 1.990 1,784,000 1.9549 0.00%
2011-11-21 0 1.990 1.940 2.010 1.980 2.000 1,232,000 2,462,180 1.9985 1.990 1.940 2.010 1.980 2.000 1,232,000 1.9985 -0.50%
2011-11-18 0 2.000 1.970 2.030 1.930 2.000 1,000,000 1,961,300 1.9613 2.000 1.970 2.030 1.930 2.000 1,000,000 1.9613 0.50%
2011-11-17 0 1.990 1.970 2.000 1.960 2.000 771,000 1,527,580 1.9813 1.990 1.970 2.000 1.960 2.000 771,000 1.9813 -0.50%
2011-11-16 0 2.000 1.980 2.010 1.960 2.020 610,000 1,212,820 1.9882 2.000 1.980 2.010 1.960 2.020 610,000 1.9882 0.00%
2011-11-15 0 2.000 2.000 2.010 2.000 2.000 221,000 442,000 2.0000 2.000 2.000 2.010 2.000 2.000 221,000 2.0000 -0.99%
2011-11-14 0 2.020 2.020 2.030 2.020 2.050 659,000 1,334,140 2.0245 2.020 2.020 2.030 2.020 2.050 659,000 2.0245 -0.49%
2011-11-11 0 2.030 2.030 2.050 2.000 2.060 1,098,000 2,238,500 2.0387 2.030 2.030 2.050 2.000 2.060 1,098,000 2.0387 1.00%
2011-11-10 0 2.010 2.010 2.040 2.010 2.040 888,000 1,792,120 2.0182 2.010 2.010 2.040 2.010 2.040 888,000 2.0182 -1.95%
2011-11-09 0 2.050 2.030 2.050 2.000 2.060 180,000 361,570 2.0087 2.050 2.030 2.050 2.000 2.060 180,000 2.0087 2.50%
2011-11-08 0 2.000 2.000 2.050 2.000 2.040 1,427,000 2,876,550 2.0158 2.000 2.000 2.050 2.000 2.040 1,427,000 2.0158 -1.96%
2011-11-07 0 2.040 2.010 2.050 2.040 2.040 52,000 106,080 2.0400 2.040 2.010 2.050 2.040 2.040 52,000 2.0400 -1.45%
2011-11-04 0 2.070 2.060 2.070 2.020 2.070 997,000 2,039,140 2.0453 2.070 2.060 2.070 2.020 2.070 997,000 2.0453 2.99%
2011-11-03 0 2.010 2.000 2.020 2.000 2.040 394,000 794,830 2.0173 2.010 2.000 2.020 2.000 2.040 394,000 2.0173 -1.47%
2011-11-02 0 2.040 1.990 2.050 1.910 2.040 1,795,000 3,532,260 1.9678 2.040 1.990 2.050 1.910 2.040 1,795,000 1.9678 2.00%
2011-11-01 0 2.000 2.000 2.030 2.000 2.070 1,040,000 2,094,860 2.0143 2.000 2.000 2.030 2.000 2.070 1,040,000 2.0143 0.50%
2011-10-31 0 1.990 1.980 2.000 1.970 2.010 631,000 1,259,500 1.9960 1.990 1.980 2.000 1.970 2.010 631,000 1.9960 -0.50%
2011-10-28 0 2.000 1.990 2.040 1.990 2.100 596,000 1,217,150 2.0422 2.000 1.990 2.040 1.990 2.100 596,000 2.0422 -0.99%
2011-10-27 0 2.020 1.990 2.020 1.940 2.020 1,068,000 2,095,290 1.9619 2.020 1.990 2.020 1.940 2.020 1,068,000 1.9619 4.66%
2011-10-26 0 1.930 1.930 1.960 1.910 1.980 1,238,000 2,411,450 1.9479 1.930 1.930 1.960 1.910 1.980 1,238,000 1.9479 -3.02%
2011-10-25 0 1.990 1.940 2.000 1.970 1.990 592,000 1,172,260 1.9802 1.990 1.940 2.000 1.970 1.990 592,000 1.9802 0.51%
2011-10-24 0 1.980 1.970 1.990 1.960 2.000 1,055,000 2,089,220 1.9803 1.980 1.970 1.990 1.960 2.000 1,055,000 1.9803 0.00%
2011-10-21 0 1.980 1.970 1.990 1.950 1.980 287,000 567,860 1.9786 1.980 1.970 1.990 1.950 1.980 287,000 1.9786 1.54%
2011-10-20 0 1.950 1.950 1.970 1.930 1.960 623,000 1,215,280 1.9507 1.950 1.950 1.970 1.930 1.960 623,000 1.9507 -1.02%
2011-10-19 0 1.970 1.950 2.000 1.930 2.050 423,000 835,450 1.9751 1.970 1.950 2.000 1.930 2.050 423,000 1.9751 4.23%
2011-10-18 0 1.890 1.890 1.910 1.890 1.920 1,196,000 2,271,740 1.8994 1.890 1.890 1.910 1.890 1.920 1,196,000 1.8994 -3.57%
2011-10-17 0 1.960 1.960 1.980 1.950 1.980 344,000 673,300 1.9573 1.960 1.960 1.980 1.950 1.980 344,000 1.9573 1.03%
2011-10-14 0 1.940 1.950 1.960 1.920 1.960 1,119,000 2,182,520 1.9504 1.940 1.950 1.960 1.920 1.960 1,119,000 1.9504 -1.02%
2011-10-13 0 1.960 1.970 1.980 1.950 1.970 329,000 646,660 1.9655 1.960 1.970 1.980 1.950 1.970 329,000 1.9655 1.03%
2011-10-12 0 1.940 1.930 1.950 1.830 1.990 289,000 549,370 1.9009 1.940 1.930 1.950 1.830 1.990 289,000 1.9009 4.30%
2011-10-11 0 1.860 1.850 1.860 1.850 1.890 322,000 597,620 1.8560 1.860 1.850 1.860 1.850 1.890 322,000 1.8560 0.54%
2011-10-10 0 1.850 1.830 1.870 1.800 1.850 599,451 1,099,451 1.8341 1.850 1.830 1.870 1.800 1.850 599,451 1.8341 2.21%
2011-10-07 0 1.810 1.810 1.830 1.770 1.860 561,000 1,030,580 1.8370 1.810 1.810 1.830 1.770 1.860 561,000 1.8370 0.56%
2011-10-06 0 1.800 1.780 1.820 1.670 1.820 2,204,000 3,915,840 1.7767 1.800 1.780 1.820 1.670 1.820 2,204,000 1.7767 9.76%
2011-10-04 0 1.640 1.640 1.650 1.600 1.700 3,401,000 5,583,560 1.6417 1.640 1.640 1.650 1.600 1.700 3,401,000 1.6417 0.00%
2011-10-03 0 1.640 1.640 1.680 1.630 1.700 1,004,000 1,663,560 1.6569 1.640 1.640 1.680 1.630 1.700 1,004,000 1.6569 -6.82%
2011-09-30 0 1.760 1.800 1.810 1.740 1.820 1,233,000 2,214,990 1.7964 1.760 1.800 1.810 1.740 1.820 1,233,000 1.7964 -3.30%
2011-09-28 0 1.820 1.820 1.850 1.800 1.850 922,000 1,678,570 1.8206 1.820 1.820 1.850 1.800 1.850 922,000 1.8206 -0.55%
2011-09-27 0 1.830 1.830 1.840 1.780 1.830 3,003,200 5,415,070 1.8031 1.830 1.830 1.840 1.780 1.830 3,003,200 1.8031 3.98%
2011-09-26 0 1.760 1.700 1.760 1.690 1.820 9,861,000 17,994,310 1.8248 1.760 1.700 1.760 1.690 1.820 9,861,000 1.8248 -4.35%
2011-09-23 0 1.840 1.810 1.840 1.750 1.840 2,189,000 3,925,430 1.7933 1.840 1.810 1.840 1.750 1.840 2,189,000 1.7933 1.66%
2011-09-22 0 1.810 1.810 1.830 1.780 1.900 1,980,000 3,567,110 1.8016 1.810 1.810 1.830 1.780 1.900 1,980,000 1.8016 -6.70%
2011-09-21 0 1.940 1.940 1.950 1.910 1.950 262,000 506,780 1.9343 1.940 1.940 1.950 1.910 1.950 262,000 1.9343 -1.02%
2011-09-20 0 1.960 1.960 1.980 1.930 1.990 1,149,000 2,244,940 1.9538 1.960 1.960 1.980 1.930 1.990 1,149,000 1.9538 -2.00%
2011-09-19 0 2.000 2.000 2.010 1.990 2.030 311,000 622,810 2.0026 2.000 2.000 2.010 1.990 2.030 311,000 2.0026 -1.48%
2011-09-16 0 2.030 2.020 2.070 2.030 2.130 1,280,000 2,645,700 2.0670 2.030 2.020 2.070 2.030 2.130 1,280,000 2.0670 0.00%
2011-09-15 0 2.030 2.030 2.050 2.020 2.060 627,001 1,277,772 2.0379 2.030 2.030 2.050 2.020 2.060 627,001 2.0379 0.50%
2011-09-14 0 2.020 2.020 2.050 2.010 2.100 2,371,000 4,812,960 2.0299 2.020 2.020 2.050 2.010 2.100 2,371,000 2.0299 -3.35%
2011-09-12 0 2.090 2.090 2.140 2.090 2.190 143,000 300,870 2.1040 2.090 2.090 2.140 2.090 2.190 143,000 2.1040 -5.43%
2011-09-09 0 2.210 2.150 2.220 2.140 2.210 106,000 233,690 2.2046 2.210 2.150 2.220 2.140 2.210 106,000 2.2046 4.25%
2011-09-08 0 2.120 2.130 2.190 2.110 2.240 1,314,000 2,837,660 2.1596 2.120 2.130 2.190 2.110 2.240 1,314,000 2.1596 -3.64%
2011-09-07 0 2.200 2.190 2.200 2.150 2.260 4,278,000 9,289,040 2.1714 2.200 2.190 2.200 2.150 2.260 4,278,000 2.1714 0.92%
2011-09-06 0 2.180 2.170 2.180 2.180 2.200 38,000 83,280 2.1916 2.180 2.170 2.180 2.180 2.200 38,000 2.1916 -0.91%
2011-09-05 0 2.200 2.200 2.230 2.180 2.280 815,000 1,807,650 2.2180 2.200 2.200 2.230 2.180 2.280 815,000 2.2180 -4.76%
2011-09-02 0 2.310 2.270 2.280 2.240 2.320 1,747,000 4,027,330 2.3053 2.310 2.270 2.280 2.240 2.320 1,747,000 2.3053 0.43%
2011-09-01 0 2.300 2.290 2.300 2.230 2.310 1,540,000 3,525,440 2.2892 2.300 2.290 2.300 2.230 2.310 1,540,000 2.2892 0.88%
2011-08-31 0 2.280 2.260 2.280 2.260 2.300 511,100 1,158,912 2.2675 2.280 2.260 2.280 2.260 2.300 511,100 2.2675 0.88%
2011-08-30 0 2.260 2.260 2.290 2.260 2.300 556,000 1,265,470 2.2760 2.260 2.260 2.290 2.260 2.300 556,000 2.2760 0.89%
2011-08-29 0 2.240 2.240 2.250 2.240 2.290 470,000 1,063,170 2.2621 2.240 2.240 2.250 2.240 2.290 470,000 2.2621 1.82%
2011-08-26 0 2.200 2.190 2.230 2.190 2.230 121,000 268,250 2.2169 2.200 2.190 2.230 2.190 2.230 121,000 2.2169 -1.79%
2011-08-25 0 2.240 2.230 2.250 2.200 2.240 107,000 237,290 2.2177 2.240 2.230 2.250 2.200 2.240 107,000 2.2177 1.82%
2011-08-24 0 2.200 2.180 2.200 2.200 2.220 118,000 260,620 2.2086 2.200 2.180 2.200 2.200 2.220 118,000 2.2086 -1.79%
2011-08-23 0 2.240 2.240 2.270 2.180 2.270 344,000 758,810 2.2058 2.240 2.240 2.270 2.180 2.270 344,000 2.2058 1.82%
2011-08-22 0 2.200 2.160 2.220 2.090 2.250 694,000 1,506,290 2.1704 2.200 2.160 2.220 2.090 2.250 694,000 2.1704 -0.45%
2011-08-19 0 2.210 2.200 2.210 2.210 2.250 608,000 1,354,570 2.2279 2.210 2.200 2.210 2.210 2.250 608,000 2.2279 -3.07%
2011-08-18 0 2.280 2.260 2.290 2.250 2.320 207,000 471,130 2.2760 2.280 2.260 2.290 2.250 2.320 207,000 2.2760 0.88%
2011-08-17 0 2.260 2.260 2.290 2.260 2.300 314,000 715,730 2.2794 2.260 2.260 2.290 2.260 2.300 314,000 2.2794 -1.74%
2011-08-16 0 2.300 2.270 2.300 2.280 2.310 532,000 1,221,520 2.2961 2.300 2.270 2.300 2.280 2.310 532,000 2.2961 0.88%
2011-08-15 0 2.280 2.280 2.290 2.250 2.290 377,000 858,900 2.2782 2.280 2.280 2.290 2.250 2.290 377,000 2.2782 1.79%
2011-08-12 0 2.240 2.220 2.240 2.200 2.280 614,000 1,380,850 2.2489 2.240 2.220 2.240 2.200 2.280 614,000 2.2489 1.82%
2011-08-11 0 2.200 2.190 2.210 2.150 2.280 2,915,000 6,418,160 2.2018 2.200 2.190 2.210 2.150 2.280 2,915,000 2.2018 -3.93%
2011-08-10 0 2.290 2.290 2.300 2.200 2.370 6,589,000 15,140,740 2.2979 2.290 2.290 2.300 2.200 2.370 6,589,000 2.2979 4.57%
2011-08-09 0 2.190 2.180 2.190 2.110 2.200 1,484,000 3,205,590 2.1601 2.190 2.180 2.190 2.110 2.200 1,484,000 2.1601 -4.37%
2011-08-08 0 2.290 2.280 2.300 2.220 2.310 2,593,000 5,888,010 2.2707 2.290 2.280 2.300 2.220 2.310 2,593,000 2.2707 -3.78%
2011-08-05 0 2.380 2.370 2.400 2.380 2.440 2,196,000 5,286,580 2.4074 2.380 2.370 2.400 2.380 2.440 2,196,000 2.4074 -5.56%
2011-08-04 0 2.520 2.510 2.520 2.470 2.520 2,345,000 5,840,740 2.4907 2.520 2.510 2.520 2.470 2.520 2,345,000 2.4907 2.02%
2011-08-03 0 2.470 2.470 2.490 2.460 2.510 1,356,000 3,362,030 2.4794 2.470 2.470 2.490 2.460 2.510 1,356,000 2.4794 -1.98%
2011-08-02 0 2.520 2.510 2.520 2.480 2.520 1,133,000 2,828,910 2.4968 2.520 2.510 2.520 2.480 2.520 1,133,000 2.4968 0.80%
2011-08-01 0 2.500 2.480 2.510 2.480 2.530 420,000 1,051,470 2.5035 2.500 2.480 2.510 2.480 2.530 420,000 2.5035 -1.96%
2011-07-29 0 2.550 2.530 2.550 2.510 2.550 1,307,000 3,306,050 2.5295 2.550 2.530 2.550 2.510 2.550 1,307,000 2.5295 0.00%
2011-07-28 0 2.550 2.530 2.550 2.480 2.550 1,116,000 2,812,630 2.5203 2.550 2.530 2.550 2.480 2.550 1,116,000 2.5203 0.79%
2011-07-27 0 2.530 2.520 2.530 2.400 2.570 1,747,000 4,362,530 2.4972 2.530 2.520 2.530 2.400 2.570 1,747,000 2.4972 1.61%
2011-07-26 0 2.490 2.480 2.490 2.480 2.530 290,000 723,790 2.4958 2.490 2.480 2.490 2.480 2.530 290,000 2.4958 -1.19%
2011-07-25 0 2.520 2.510 2.520 2.490 2.530 673,000 1,686,830 2.5064 2.520 2.510 2.520 2.490 2.530 673,000 2.5064 -1.56%
2011-07-22 0 2.560 2.550 2.560 2.530 2.590 1,090,000 2,792,650 2.5621 2.560 2.550 2.560 2.530 2.590 1,090,000 2.5621 -0.39%
2011-07-21 0 2.570 2.560 2.580 2.520 2.600 1,495,000 3,834,570 2.5649 2.570 2.560 2.580 2.520 2.600 1,495,000 2.5649 -1.53%
2011-07-20 0 2.610 2.610 2.620 2.350 2.670 6,194,000 15,663,480 2.5288 2.610 2.610 2.620 2.350 2.670 6,194,000 2.5288 10.13%
2011-07-19 0 2.370 2.370 2.390 2.350 2.390 2,798,000 6,606,080 2.3610 2.370 2.370 2.390 2.350 2.390 2,798,000 2.3610 0.42%
2011-07-18 0 2.360 2.350 2.370 2.330 2.380 361,000 848,500 2.3504 2.360 2.350 2.370 2.330 2.380 361,000 2.3504 0.43%
2011-07-15 0 2.350 2.350 2.360 2.340 2.380 696,000 1,636,510 2.3513 2.350 2.350 2.360 2.340 2.380 696,000 2.3513 -1.26%
2011-07-14 0 2.380 2.370 2.380 2.330 2.380 1,598,000 3,753,510 2.3489 2.380 2.370 2.380 2.330 2.380 1,598,000 2.3489 0.85%
2011-07-13 0 2.360 2.350 2.370 2.330 2.390 1,983,000 4,673,330 2.3567 2.360 2.350 2.370 2.330 2.390 1,983,000 2.3567 1.72%
2011-07-12 0 2.320 2.330 2.350 2.300 2.350 942,000 2,200,770 2.3363 2.320 2.330 2.350 2.300 2.350 942,000 2.3363 -2.52%
2011-07-11 0 2.380 2.360 2.380 2.310 2.390 1,346,000 3,177,860 2.3610 2.380 2.360 2.380 2.310 2.390 1,346,000 2.3610 2.59%
2011-07-08 0 2.320 2.310 2.320 2.290 2.320 1,704,000 3,920,230 2.3006 2.320 2.310 2.320 2.290 2.320 1,704,000 2.3006 1.75%
2011-07-07 0 2.280 2.260 2.280 2.250 2.280 4,146,000 9,367,790 2.2595 2.280 2.260 2.280 2.250 2.280 4,146,000 2.2595 0.44%
2011-07-06 0 2.270 2.270 2.280 2.240 2.290 1,075,000 2,432,170 2.2625 2.270 2.270 2.280 2.240 2.290 1,075,000 2.2625 -0.44%
2011-07-05 0 2.280 2.270 2.280 2.250 2.280 1,547,000 3,500,210 2.2626 2.280 2.270 2.280 2.250 2.280 1,547,000 2.2626 0.00%
2011-07-04 0 2.280 2.270 2.280 2.230 2.300 1,573,000 3,566,530 2.2673 2.280 2.270 2.280 2.230 2.300 1,573,000 2.2673 1.33%
2011-06-30 0 2.250 2.220 2.250 2.220 2.270 1,664,000 3,738,740 2.2468 2.250 2.220 2.250 2.220 2.270 1,664,000 2.2468 0.00%
2011-06-29 0 2.250 2.240 2.250 2.210 2.280 694,000 1,561,750 2.2504 2.250 2.240 2.250 2.210 2.280 694,000 2.2504 0.45%
2011-06-28 0 2.240 2.220 2.240 2.210 2.240 211,000 468,530 2.2205 2.240 2.220 2.240 2.210 2.240 211,000 2.2205 0.90%
2011-06-27 0 2.220 2.220 2.240 2.190 2.250 141,000 312,540 2.2166 2.220 2.220 2.240 2.190 2.250 141,000 2.2166 0.45%
2011-06-24 0 2.210 2.180 2.190 2.180 2.220 2,317,000 5,087,610 2.1958 2.210 2.180 2.190 2.180 2.220 2,317,000 2.1958 0.91%
2011-06-23 0 2.190 2.190 2.220 2.180 2.220 270,000 591,410 2.1904 2.190 2.190 2.220 2.180 2.220 270,000 2.1904 -1.35%
2011-06-22 0 2.220 2.210 2.220 2.200 2.230 140,000 309,500 2.2107 2.220 2.210 2.220 2.200 2.230 140,000 2.2107 -0.89%
2011-06-21 0 2.240 2.210 2.240 2.180 2.240 1,213,000 2,669,700 2.2009 2.240 2.210 2.240 2.180 2.240 1,213,000 2.2009 1.82%
2011-06-20 0 2.200 2.180 2.210 2.150 2.200 383,000 834,490 2.1788 2.200 2.180 2.210 2.150 2.200 383,000 2.1788 0.00%
2011-06-17 0 2.200 2.180 2.200 2.160 2.200 484,000 1,056,150 2.1821 2.200 2.180 2.200 2.160 2.200 484,000 2.1821 0.92%
2011-06-16 0 2.180 2.180 2.200 2.150 2.230 785,000 1,723,850 2.1960 2.180 2.180 2.200 2.150 2.230 785,000 2.1960 -1.36%
2011-06-15 0 2.210 2.170 2.210 2.170 2.210 241,000 528,670 2.1937 2.210 2.170 2.210 2.170 2.210 241,000 2.1937 0.45%
2011-06-14 0 2.200 2.180 2.200 2.170 2.230 425,000 937,960 2.2070 2.200 2.180 2.200 2.170 2.230 425,000 2.2070 1.38%
2011-06-13 0 2.170 2.160 2.170 2.160 2.210 190,000 413,860 2.1782 2.170 2.160 2.170 2.160 2.210 190,000 2.1782 -1.81%
2011-06-10 0 2.210 2.200 2.210 2.180 2.230 408,000 904,300 2.2164 2.210 2.200 2.210 2.180 2.230 408,000 2.2164 0.00%
2011-06-09 0 2.210 2.210 2.240 2.200 2.250 316,000 705,420 2.2323 2.210 2.210 2.240 2.200 2.250 316,000 2.2323 -2.64%
2011-06-08 0 2.270 2.260 2.270 2.260 2.300 159,000 362,400 2.2792 2.270 2.260 2.270 2.260 2.300 159,000 2.2792 -1.30%
2011-06-07 0 2.300 2.290 2.300 2.290 2.300 262,000 601,760 2.2968 2.300 2.290 2.300 2.290 2.300 262,000 2.2968 -1.71%
2011-06-03 0 2.340 2.300 2.340 2.290 2.340 1,290,000 2,999,120 2.3249 2.340 2.300 2.340 2.290 2.340 1,290,000 2.3249 1.74%
2011-06-02 0 2.300 2.290 2.300 2.250 2.300 263,000 602,060 2.2892 2.300 2.290 2.300 2.250 2.300 263,000 2.2892 -1.29%
2011-06-01 0 2.330 2.330 2.340 2.280 2.340 667,000 1,546,920 2.3192 2.330 2.330 2.340 2.280 2.340 667,000 2.3192 0.00%
2011-05-31 0 2.330 2.330 2.340 2.290 2.360 693,000 1,607,670 2.3199 2.330 2.330 2.340 2.290 2.360 693,000 2.3199 1.75%
2011-05-30 0 2.290 2.280 2.290 2.260 2.330 331,000 760,490 2.2976 2.290 2.280 2.290 2.260 2.330 331,000 2.2976 -0.43%
2011-05-27 0 2.300 2.280 2.310 2.180 2.310 2,053,000 4,657,130 2.2685 2.300 2.280 2.310 2.180 2.310 2,053,000 2.2685 -0.86%
2011-05-26 0 2.320 2.290 2.320 2.270 2.350 438,000 1,017,350 2.3227 2.320 2.290 2.320 2.270 2.350 438,000 2.3227 0.87%
2011-05-25 0 2.300 2.270 2.300 2.240 2.320 289,000 658,520 2.2786 2.300 2.270 2.300 2.240 2.320 289,000 2.2786 -1.29%
2011-05-24 0 2.330 2.330 2.340 2.280 2.330 351,000 812,360 2.3144 2.330 2.330 2.340 2.280 2.330 351,000 2.3144 1.75%
2011-05-23 0 2.290 2.290 2.300 2.280 2.330 250,000 574,810 2.2992 2.290 2.290 2.300 2.280 2.330 250,000 2.2992 -2.55%
2011-05-20 0 2.350 2.320 2.350 2.250 2.350 1,096,000 2,543,070 2.3203 2.350 2.320 2.350 2.250 2.350 1,096,000 2.3203 1.73%
2011-05-19 0 2.310 2.270 2.310 2.260 2.330 3,603,000 8,239,130 2.2867 2.310 2.270 2.310 2.260 2.330 3,603,000 2.2867 0.00%
2011-05-18 0 2.310 2.290 2.320 2.230 2.320 4,219,000 9,620,040 2.2802 2.310 2.290 2.320 2.230 2.320 4,219,000 2.2802 3.12%
2011-05-17 0 2.240 2.240 2.250 2.200 2.270 1,414,000 3,155,630 2.2317 2.240 2.240 2.250 2.200 2.270 1,414,000 2.2317 -0.88%
2011-05-16 0 2.260 2.260 2.270 2.260 2.280 336,000 760,710 2.2640 2.260 2.260 2.270 2.260 2.280 336,000 2.2640 -1.74%
2011-05-13 0 2.300 2.290 2.300 2.300 2.320 393,000 905,340 2.3037 2.300 2.290 2.300 2.300 2.320 393,000 2.3037 -1.29%
2011-05-12 0 2.330 2.300 2.330 2.300 2.350 857,000 1,985,850 2.3172 2.330 2.300 2.330 2.300 2.350 857,000 2.3172 -0.85%
2011-05-11 0 2.350 2.350 2.360 2.300 2.380 1,175,000 2,745,300 2.3364 2.350 2.350 2.360 2.300 2.380 1,175,000 2.3364 -2.08%
2011-05-09 0 2.400 2.340 2.400 2.310 2.400 676,000 1,594,610 2.3589 2.400 2.340 2.400 2.310 2.400 676,000 2.3589 1.69%
2011-05-06 0 2.360 2.360 2.370 2.340 2.400 394,000 935,410 2.3741 2.360 2.360 2.370 2.340 2.400 394,000 2.3741 -2.07%
2011-05-05 0 2.410 2.380 2.410 2.360 2.420 553,000 1,331,550 2.4079 2.410 2.380 2.410 2.360 2.420 553,000 2.4079 2.12%
2011-05-04 0 2.360 2.360 2.370 2.360 2.400 309,000 733,170 2.3727 2.360 2.360 2.370 2.360 2.400 309,000 2.3727 -1.67%
2011-05-03 0 2.400 2.390 2.420 2.390 2.450 185,000 445,170 2.4063 2.400 2.390 2.420 2.390 2.450 185,000 2.4063 -2.04%
2011-04-29 0 2.450 2.440 2.450 2.370 2.460 1,674,000 4,049,090 2.4188 2.450 2.440 2.450 2.370 2.460 1,674,000 2.4188 3.38%
2011-04-28 0 2.370 2.360 2.380 2.360 2.410 1,014,000 2,422,160 2.3887 2.370 2.360 2.380 2.360 2.410 1,014,000 2.3887 -1.66%
2011-04-27 0 2.410 2.410 2.430 2.400 2.430 477,000 1,154,370 2.4201 2.410 2.410 2.430 2.400 2.430 477,000 2.4201 -0.82%
2011-04-26 0 2.430 2.400 2.430 2.390 2.450 699,000 1,693,040 2.4221 2.430 2.400 2.430 2.390 2.450 699,000 2.4221 0.41%
2011-04-21 0 2.420 2.390 2.430 2.390 2.430 981,000 2,349,590 2.3951 2.420 2.390 2.430 2.390 2.430 981,000 2.3951 1.68%
2011-04-20 0 2.380 2.380 2.390 2.380 2.420 335,000 802,190 2.3946 2.380 2.380 2.390 2.380 2.420 335,000 2.3946 -0.42%
2011-04-19 0 2.390 2.370 2.400 2.370 2.400 446,000 1,065,340 2.3887 2.390 2.370 2.400 2.370 2.400 446,000 2.3887 -0.42%
2011-04-18 0 2.400 2.400 2.410 2.400 2.410 189,000 454,170 2.4030 2.400 2.400 2.410 2.400 2.410 189,000 2.4030 -1.23%
2011-04-15 0 2.430 2.410 2.440 2.400 2.430 392,000 945,860 2.4129 2.430 2.410 2.440 2.400 2.430 392,000 2.4129 0.41%
2011-04-14 0 2.420 2.420 2.430 2.400 2.440 369,000 890,880 2.4143 2.420 2.420 2.430 2.400 2.440 369,000 2.4143 0.41%
2011-04-13 0 2.410 2.400 2.410 2.390 2.410 851,000 2,041,350 2.3988 2.410 2.400 2.410 2.390 2.410 851,000 2.3988 0.42%
2011-04-12 0 2.400 2.400 2.410 2.390 2.440 801,000 1,927,660 2.4066 2.400 2.400 2.410 2.390 2.440 801,000 2.4066 -1.64%
2011-04-11 0 2.440 2.410 2.450 2.370 2.440 1,080,000 2,602,370 2.4096 2.440 2.410 2.450 2.370 2.440 1,080,000 2.4096 0.00%
2011-04-08 0 2.440 2.440 2.450 2.410 2.440 372,000 902,170 2.4252 2.440 2.440 2.450 2.410 2.440 372,000 2.4252 -0.41%
2011-04-07 0 2.450 2.440 2.450 2.400 2.460 611,000 1,481,080 2.4240 2.450 2.440 2.450 2.400 2.460 611,000 2.4240 1.24%
2011-04-06 0 2.420 2.410 2.420 2.390 2.440 1,311,000 3,155,880 2.4072 2.420 2.410 2.420 2.390 2.440 1,311,000 2.4072 -0.41%
2011-04-04 0 2.430 2.420 2.430 2.400 2.500 2,045,000 4,940,120 2.4157 2.430 2.420 2.430 2.400 2.500 2,045,000 2.4157 -2.80%
2011-04-01 0 2.500 2.480 2.500 2.450 2.530 2,742,000 6,810,860 2.4839 2.500 2.480 2.500 2.450 2.530 2,742,000 2.4839 -4.94%
2011-03-31 0 2.630 2.620 2.630 2.600 2.650 697,000 1,831,720 2.6280 2.630 2.620 2.630 2.600 2.650 697,000 2.6280 0.77%
2011-03-30 0 2.610 2.600 2.610 2.580 2.630 833,000 2,170,680 2.6059 2.610 2.600 2.610 2.580 2.630 833,000 2.6059 0.00%
2011-03-29 0 2.610 2.590 2.610 2.550 2.630 682,000 1,772,530 2.5990 2.610 2.590 2.610 2.550 2.630 682,000 2.5990 2.35%
2011-03-28 0 2.550 2.550 2.570 2.550 2.620 709,000 1,828,490 2.5790 2.550 2.550 2.570 2.550 2.620 709,000 2.5790 -2.30%
2011-03-25 0 2.610 2.610 2.620 2.570 2.630 907,000 2,367,348 2.6101 2.610 2.610 2.620 2.570 2.630 907,000 2.6101 0.38%
2011-03-24 0 2.600 2.600 2.610 2.500 2.600 1,044,000 2,681,740 2.5687 2.600 2.600 2.610 2.500 2.600 1,044,000 2.5687 3.59%
2011-03-23 0 2.510 2.510 2.540 2.450 2.540 777,000 1,938,500 2.4949 2.510 2.510 2.540 2.450 2.540 777,000 2.4949 2.87%
2011-03-22 0 2.440 2.440 2.450 2.440 2.470 157,000 384,140 2.4468 2.440 2.440 2.450 2.440 2.470 157,000 2.4468 -0.81%
2011-03-21 0 2.460 2.450 2.460 2.440 2.460 440,000 1,078,460 2.4510 2.460 2.450 2.460 2.440 2.460 440,000 2.4510 1.23%
2011-03-18 0 2.430 2.410 2.430 2.390 2.430 434,000 1,044,070 2.4057 2.430 2.410 2.430 2.390 2.430 434,000 2.4057 1.67%
2011-03-17 0 2.390 2.380 2.390 2.370 2.430 771,000 1,848,810 2.3979 2.390 2.380 2.390 2.370 2.430 771,000 2.3979 -2.05%
2011-03-16 0 2.440 2.440 2.450 2.430 2.490 495,000 1,208,520 2.4415 2.440 2.440 2.450 2.430 2.490 495,000 2.4415 -0.41%
2011-03-15 0 2.450 2.430 2.450 2.410 2.450 555,000 1,346,460 2.4261 2.450 2.430 2.450 2.410 2.450 555,000 2.4261 -1.61%
2011-03-14 0 2.490 2.470 2.490 2.410 2.510 571,000 1,415,416 2.4788 2.490 2.470 2.490 2.410 2.510 571,000 2.4788 0.81%
2011-03-11 0 2.470 2.470 2.490 2.470 2.530 811,000 2,027,100 2.4995 2.470 2.470 2.490 2.470 2.530 811,000 2.4995 -3.52%
2011-03-10 0 2.560 2.550 2.560 2.550 2.610 160,000 410,260 2.5641 2.560 2.550 2.560 2.550 2.610 160,000 2.5641 -0.78%
2011-03-09 0 2.580 2.580 2.590 2.570 2.600 241,000 621,700 2.5797 2.580 2.580 2.590 2.570 2.600 241,000 2.5797 0.39%
2011-03-08 0 2.570 2.570 2.580 2.560 2.640 668,000 1,723,940 2.5807 2.570 2.570 2.580 2.560 2.640 668,000 2.5807 0.39%
2011-03-07 0 2.560 2.560 2.580 2.540 2.590 325,000 834,710 2.5683 2.560 2.560 2.580 2.540 2.590 325,000 2.5683 -0.78%
2011-03-04 0 2.580 2.560 2.580 2.550 2.590 318,000 814,750 2.5621 2.580 2.560 2.580 2.550 2.590 318,000 2.5621 0.39%
2011-03-03 0 2.570 2.550 2.570 2.530 2.590 367,000 941,480 2.5653 2.570 2.550 2.570 2.530 2.590 367,000 2.5653 1.18%
2011-03-02 0 2.540 2.530 2.540 2.490 2.580 415,000 1,057,490 2.5482 2.540 2.530 2.540 2.490 2.580 415,000 2.5482 -0.78%
2011-03-01 0 2.560 2.550 2.560 2.520 2.580 552,000 1,407,200 2.5493 2.560 2.550 2.560 2.520 2.580 552,000 2.5493 1.99%
2011-02-28 0 2.510 2.500 2.520 2.460 2.520 864,000 2,158,470 2.4982 2.510 2.500 2.520 2.460 2.520 864,000 2.4982 0.40%
2011-02-25 0 2.500 2.500 2.510 2.480 2.550 699,000 1,754,680 2.5103 2.500 2.500 2.510 2.480 2.550 699,000 2.5103 0.40%
2011-02-24 0 2.490 2.480 2.490 2.470 2.520 782,000 1,950,250 2.4939 2.490 2.480 2.490 2.470 2.520 782,000 2.4939 -0.40%
2011-02-23 0 2.500 2.490 2.500 2.490 2.550 1,074,000 2,700,270 2.5142 2.500 2.490 2.500 2.490 2.550 1,074,000 2.5142 -1.96%
2011-02-22 0 2.550 2.530 2.550 2.530 2.620 1,154,400 2,953,982 2.5589 2.550 2.530 2.550 2.530 2.620 1,154,400 2.5589 -3.04%
2011-02-21 0 2.630 2.620 2.630 2.620 2.650 672,000 1,768,750 2.6321 2.630 2.620 2.630 2.620 2.650 672,000 2.6321 -1.50%
2011-02-18 0 2.670 2.660 2.670 2.650 2.710 689,000 1,842,180 2.6737 2.670 2.660 2.670 2.650 2.710 689,000 2.6737 -0.37%
2011-02-17 0 2.680 2.680 2.690 2.680 2.720 866,000 2,327,620 2.6878 2.680 2.680 2.690 2.680 2.720 866,000 2.6878 -1.11%
2011-02-16 0 2.710 2.710 2.720 2.670 2.730 1,274,000 3,448,010 2.7064 2.710 2.710 2.720 2.670 2.730 1,274,000 2.7064 0.37%
2011-02-15 0 2.700 2.680 2.700 2.660 2.700 1,473,000 3,965,030 2.6918 2.700 2.680 2.700 2.660 2.700 1,473,000 2.6918 1.50%
2011-02-14 0 2.660 2.660 2.680 2.640 2.710 905,000 2,426,710 2.6814 2.660 2.660 2.680 2.640 2.710 905,000 2.6814 0.76%
2011-02-11 0 2.640 2.620 2.650 2.610 2.660 1,873,000 4,937,880 2.6363 2.640 2.620 2.650 2.610 2.660 1,873,000 2.6363 0.76%
2011-02-10 0 2.620 2.620 2.630 2.620 2.660 1,136,000 2,995,360 2.6368 2.620 2.620 2.630 2.620 2.660 1,136,000 2.6368 -1.87%
2011-02-09 0 2.670 2.660 2.690 2.670 2.700 1,369,000 3,677,310 2.6861 2.670 2.660 2.690 2.670 2.700 1,369,000 2.6861 -1.48%
2011-02-08 0 2.710 2.690 2.710 2.690 2.740 803,000 2,171,970 2.7048 2.710 2.690 2.710 2.690 2.740 803,000 2.7048 0.00%
2011-02-07 0 2.710 2.710 2.720 2.700 2.750 1,014,000 2,760,570 2.7225 2.710 2.710 2.720 2.700 2.750 1,014,000 2.7225 -0.73%
2011-02-02 0 2.730 2.730 2.740 2.700 2.770 1,239,000 3,389,155 2.7354 2.730 2.730 2.740 2.700 2.770 1,239,000 2.7354 -0.36%
2011-02-01 0 2.740 2.720 2.740 2.660 2.750 959,000 2,594,330 2.7052 2.740 2.720 2.740 2.660 2.750 959,000 2.7052 2.62%
2011-01-31 0 2.670 2.670 2.680 2.650 2.700 2,253,000 6,026,390 2.6748 2.670 2.670 2.680 2.650 2.700 2,253,000 2.6748 -1.48%
2011-01-28 0 2.710 2.710 2.720 2.660 2.730 1,025,000 2,767,700 2.7002 2.710 2.710 2.720 2.660 2.730 1,025,000 2.7002 -0.73%
2011-01-27 0 2.730 2.720 2.730 2.680 2.790 2,592,000 7,047,430 2.7189 2.730 2.720 2.730 2.680 2.790 2,592,000 2.7189 -1.80%
2011-01-26 0 2.780 2.770 2.780 2.760 2.880 1,849,000 5,187,770 2.8057 2.780 2.770 2.780 2.760 2.880 1,849,000 2.8057 -2.46%
2011-01-25 0 2.850 2.850 2.860 2.830 2.900 1,845,000 5,262,430 2.8523 2.850 2.850 2.860 2.830 2.900 1,845,000 2.8523 -0.35%
2011-01-24 0 2.860 2.850 2.860 2.820 2.880 1,504,000 4,283,040 2.8478 2.860 2.850 2.860 2.820 2.880 1,504,000 2.8478 -0.35%
2011-01-21 0 2.870 2.860 2.880 2.820 2.930 4,381,000 12,614,390 2.8793 2.870 2.860 2.880 2.820 2.930 4,381,000 2.8793 1.77%
2011-01-20 0 2.820 2.810 2.830 2.790 2.900 4,119,000 11,772,980 2.8582 2.820 2.810 2.830 2.790 2.900 4,119,000 2.8582 0.71%
2011-01-19 0 2.800 2.800 2.810 2.710 2.840 4,269,000 11,932,670 2.7952 2.800 2.800 2.810 2.710 2.840 4,269,000 2.7952 3.32%
2011-01-18 0 2.710 2.710 2.720 2.640 2.750 2,412,100 6,537,699 2.7104 2.710 2.710 2.720 2.640 2.750 2,412,100 2.7104 2.65%
2011-01-17 0 2.640 2.640 2.650 2.640 2.680 1,264,000 3,375,060 2.6701 2.640 2.640 2.650 2.640 2.680 1,264,000 2.6701 -0.75%
2011-01-14 0 2.660 2.650 2.660 2.640 2.670 488,800 1,299,530 2.6586 2.660 2.650 2.660 2.640 2.670 488,800 2.6586 0.38%
2011-01-13 0 2.650 2.650 2.660 2.650 2.690 742,000 1,983,420 2.6731 2.650 2.650 2.660 2.650 2.690 742,000 2.6731 -0.75%
2011-01-12 0 2.670 2.670 2.690 2.660 2.700 1,257,000 3,364,510 2.6766 2.670 2.670 2.690 2.660 2.700 1,257,000 2.6766 -0.37%
2011-01-11 0 2.680 2.680 2.700 2.660 2.700 1,894,000 5,065,220 2.6744 2.680 2.680 2.700 2.660 2.700 1,894,000 2.6744 0.37%
2011-01-10 0 2.670 2.660 2.670 2.660 2.720 1,915,000 5,149,420 2.6890 2.670 2.660 2.670 2.660 2.720 1,915,000 2.6890 -0.74%
2011-01-07 0 2.690 2.690 2.710 2.640 2.750 3,738,000 10,127,890 2.7094 2.690 2.690 2.710 2.640 2.750 3,738,000 2.7094 2.67%
2011-01-06 0 2.620 2.600 2.630 2.520 2.670 3,379,000 8,827,050 2.6123 2.620 2.600 2.630 2.520 2.670 3,379,000 2.6123 5.22%
2011-01-05 0 2.490 2.490 2.520 2.480 2.520 513,000 1,282,420 2.4998 2.490 2.490 2.520 2.480 2.520 513,000 2.4998 0.81%
2011-01-04 0 2.470 2.460 2.470 2.440 2.500 1,082,000 2,679,770 2.4767 2.470 2.460 2.470 2.440 2.500 1,082,000 2.4767 1.23%
2011-01-03 0 2.440 2.430 2.460 2.400 2.470 680,000 1,658,950 2.4396 2.440 2.430 2.460 2.400 2.470 680,000 2.4396 0.41%
2010-12-31 0 2.430 2.400 2.430 2.410 2.430 68,000 164,330 2.4166 2.430 2.400 2.430 2.410 2.430 68,000 2.4166 1.25%
2010-12-30 0 2.400 2.400 2.420 2.400 2.420 349,000 839,310 2.4049 2.400 2.400 2.420 2.400 2.420 349,000 2.4049 0.00%
2010-12-29 0 2.400 2.400 2.420 2.390 2.410 756,000 1,814,040 2.3995 2.400 2.400 2.420 2.390 2.410 756,000 2.3995 0.84%
2010-12-28 0 2.380 2.380 2.390 2.370 2.420 475,000 1,134,460 2.3883 2.380 2.380 2.390 2.370 2.420 475,000 2.3883 -2.06%
2010-12-24 0 2.430 2.430 2.440 2.400 2.430 170,000 409,910 2.4112 2.430 2.430 2.440 2.400 2.430 170,000 2.4112 0.83%
2010-12-23 0 2.410 2.410 2.420 2.400 2.440 277,000 667,230 2.4088 2.410 2.410 2.420 2.400 2.440 277,000 2.4088 0.00%
2010-12-22 0 2.410 2.410 2.420 2.400 2.440 276,000 666,590 2.4152 2.410 2.410 2.420 2.400 2.440 276,000 2.4152 -0.41%
2010-12-21 0 2.420 2.420 2.440 2.380 2.430 487,000 1,173,550 2.4098 2.420 2.420 2.440 2.380 2.430 487,000 2.4098 1.68%
2010-12-20 0 2.380 2.380 2.390 2.380 2.430 817,000 1,956,170 2.3943 2.380 2.380 2.390 2.380 2.430 817,000 2.3943 -0.83%
2010-12-17 0 2.400 2.400 2.410 2.400 2.440 610,000 1,471,680 2.4126 2.400 2.400 2.410 2.400 2.440 610,000 2.4126 0.00%
2010-12-16 0 2.400 2.400 2.430 2.400 2.460 804,000 1,955,490 2.4322 2.400 2.400 2.430 2.400 2.460 804,000 2.4322 -2.44%
2010-12-15 0 2.460 2.460 2.480 2.440 2.490 489,001 1,210,902 2.4763 2.460 2.460 2.480 2.440 2.490 489,001 2.4763 0.00%
2010-12-14 0 2.460 2.460 2.480 2.460 2.490 334,000 825,800 2.4725 2.460 2.460 2.480 2.460 2.490 334,000 2.4725 0.00%
2010-12-13 0 2.460 2.460 2.480 2.440 2.470 702,000 1,723,330 2.4549 2.460 2.460 2.480 2.440 2.470 702,000 2.4549 0.82%
2010-12-10 0 2.440 2.440 2.460 2.440 2.460 452,000 1,107,070 2.4493 2.440 2.440 2.460 2.440 2.460 452,000 2.4493 -0.41%
2010-12-09 0 2.450 2.450 2.460 2.450 2.480 358,000 879,790 2.4575 2.450 2.450 2.460 2.450 2.480 358,000 2.4575 -0.81%
2010-12-08 0 2.470 2.470 2.480 2.460 2.500 581,000 1,439,380 2.4774 2.470 2.470 2.480 2.460 2.500 581,000 2.4774 -1.20%
2010-12-07 0 2.500 2.500 2.520 2.490 2.530 896,000 2,254,570 2.5163 2.500 2.500 2.520 2.490 2.530 896,000 2.5163 -0.79%
2010-12-06 0 2.520 2.490 2.520 2.490 2.540 524,000 1,318,080 2.5154 2.520 2.490 2.520 2.490 2.540 524,000 2.5154 0.40%
2010-12-03 0 2.510 2.500 2.530 2.500 2.530 205,000 515,570 2.5150 2.510 2.500 2.530 2.500 2.530 205,000 2.5150 0.80%
2010-12-02 0 2.490 2.480 2.520 2.490 2.520 1,301,900 3,255,400 2.5005 2.490 2.480 2.520 2.490 2.520 1,301,900 2.5005 0.40%
2010-12-01 0 2.480 2.480 2.510 2.440 2.510 698,000 1,730,890 2.4798 2.480 2.480 2.510 2.440 2.510 698,000 2.4798 0.81%
2010-11-30 0 2.460 2.460 2.470 2.440 2.480 743,000 1,827,580 2.4597 2.460 2.460 2.470 2.440 2.480 743,000 2.4597 1.23%
2010-11-29 0 2.430 2.430 2.440 2.420 2.460 946,000 2,307,210 2.4389 2.430 2.430 2.440 2.420 2.460 946,000 2.4389 -1.22%
2010-11-26 0 2.460 2.460 2.470 2.420 2.560 2,337,000 5,812,680 2.4872 2.460 2.460 2.470 2.420 2.560 2,337,000 2.4872 1.23%
2010-11-25 0 2.430 2.430 2.440 2.400 2.460 753,500 1,828,055 2.4261 2.430 2.430 2.440 2.400 2.460 753,500 2.4261 1.25%
2010-11-24 0 2.400 2.400 2.410 2.390 2.450 565,000 1,364,660 2.4153 2.400 2.400 2.410 2.390 2.450 565,000 2.4153 0.00%
2010-11-23 0 2.400 2.400 2.410 2.400 2.470 1,447,000 3,498,060 2.4175 2.400 2.400 2.410 2.400 2.470 1,447,000 2.4175 -2.04%
2010-11-22 0 2.450 2.450 2.470 2.420 2.510 720,000 1,775,380 2.4658 2.450 2.450 2.470 2.420 2.510 720,000 2.4658 -2.00%
2010-11-19 0 2.500 2.500 2.510 2.470 2.520 827,000 2,059,790 2.4907 2.500 2.500 2.510 2.470 2.520 827,000 2.4907 0.81%
2010-11-18 0 2.480 2.470 2.480 2.420 2.480 3,080,000 7,583,580 2.4622 2.480 2.470 2.480 2.420 2.480 3,080,000 2.4622 2.48%
2010-11-17 0 2.420 2.400 2.430 2.390 2.520 6,832,000 16,847,860 2.4660 2.420 2.400 2.430 2.390 2.520 6,832,000 2.4660 -5.10%
2010-11-16 0 2.550 2.540 2.570 2.540 2.650 4,239,000 10,979,630 2.5901 2.550 2.540 2.570 2.540 2.650 4,239,000 2.5901 -3.41%
2010-11-15 0 2.640 2.620 2.640 2.610 2.710 1,999,000 5,287,430 2.6450 2.640 2.620 2.640 2.610 2.710 1,999,000 2.6450 -1.86%
2010-11-12 0 2.690 2.680 2.700 2.670 2.760 4,739,000 12,878,950 2.7177 2.690 2.680 2.700 2.670 2.760 4,739,000 2.7177 -2.54%
2010-11-11 0 2.760 2.760 2.770 2.740 2.810 6,204,000 17,146,080 2.7637 2.760 2.760 2.770 2.740 2.810 6,204,000 2.7637 -1.78%
2010-11-10 0 2.810 2.800 2.810 2.790 2.870 3,975,000 11,240,520 2.8278 2.810 2.800 2.810 2.790 2.870 3,975,000 2.8278 -2.77%
2010-11-09 0 2.890 2.890 2.900 2.850 2.950 6,409,073 18,603,923 2.9027 2.890 2.890 2.900 2.850 2.950 6,409,073 2.9027 -1.37%
2010-11-08 0 2.930 2.930 2.940 2.880 2.940 6,914,000 20,136,790 2.9125 2.930 2.930 2.940 2.880 2.940 6,914,000 2.9125 1.74%
2010-11-05 0 2.880 2.870 2.880 2.830 2.960 13,814,000 40,091,250 2.9022 2.880 2.870 2.880 2.830 2.960 13,814,000 2.9022 3.23%
2010-11-04 0 2.790 2.780 2.790 2.590 2.790 10,010,000 26,890,100 2.6863 2.790 2.780 2.790 2.590 2.790 10,010,000 2.6863 7.72%
2010-11-03 0 2.590 2.580 2.590 2.560 2.600 2,544,000 6,570,970 2.5829 2.590 2.580 2.590 2.560 2.600 2,544,000 2.5829 0.78%
2010-11-02 0 2.570 2.540 2.570 2.540 2.570 1,469,000 3,763,160 2.5617 2.570 2.540 2.570 2.540 2.570 1,469,000 2.5617 0.78%
2010-11-01 0 2.550 2.540 2.560 2.480 2.590 1,846,000 4,717,938 2.5558 2.550 2.540 2.560 2.480 2.590 1,846,000 2.5558 2.00%
2010-10-29 0 2.500 2.500 2.510 2.480 2.520 2,938,000 7,335,152 2.4966 2.500 2.500 2.510 2.480 2.520 2,938,000 2.4966 1.21%
2010-10-28 0 2.470 2.460 2.470 2.430 2.490 1,062,000 2,624,900 2.4717 2.470 2.460 2.470 2.430 2.490 1,062,000 2.4717 0.82%
2010-10-27 0 2.450 2.450 2.460 2.450 2.490 1,420,000 3,499,440 2.4644 2.450 2.450 2.460 2.450 2.490 1,420,000 2.4644 -1.61%
2010-10-26 0 2.490 2.480 2.490 2.480 2.520 2,557,000 6,380,180 2.4952 2.490 2.480 2.490 2.480 2.520 2,557,000 2.4952 -0.80%
2010-10-25 0 2.510 2.510 2.530 2.510 2.540 1,654,000 4,178,620 2.5264 2.510 2.510 2.530 2.510 2.540 1,654,000 2.5264 0.00%
2010-10-22 0 2.510 2.500 2.520 2.510 2.560 1,186,000 3,009,940 2.5379 2.510 2.500 2.520 2.510 2.560 1,186,000 2.5379 -1.95%
2010-10-21 0 2.560 2.550 2.560 2.510 2.570 2,386,000 6,060,880 2.5402 2.560 2.550 2.560 2.510 2.570 2,386,000 2.5402 1.19%
2010-10-20 0 2.530 2.510 2.530 2.490 2.550 5,838,000 14,697,010 2.5175 2.530 2.510 2.530 2.490 2.550 5,838,000 2.5175 -1.94%
2010-10-19 0 2.580 2.560 2.580 2.560 2.610 2,846,000 7,329,650 2.5754 2.580 2.560 2.580 2.560 2.610 2,846,000 2.5754 0.00%
2010-10-18 0 2.580 2.580 2.590 2.550 2.620 12,473,000 32,125,960 2.5756 2.580 2.580 2.590 2.550 2.620 12,473,000 2.5756 1.18%
2010-10-15 0 2.550 2.540 2.550 2.500 2.570 2,622,000 6,673,440 2.5452 2.550 2.540 2.550 2.500 2.570 2,622,000 2.5452 0.39%
2010-10-14 0 2.540 2.540 2.550 2.500 2.580 3,095,000 7,821,680 2.5272 2.540 2.540 2.550 2.500 2.580 3,095,000 2.5272 -0.39%
2010-10-13 0 2.550 2.540 2.550 2.430 2.550 4,130,000 10,253,600 2.4827 2.550 2.540 2.550 2.430 2.550 4,130,000 2.4827 4.94%
2010-10-12 0 2.430 2.420 2.430 2.390 2.470 3,053,000 7,359,070 2.4104 2.430 2.420 2.430 2.390 2.470 3,053,000 2.4104 -1.62%
2010-10-11 0 2.470 2.460 2.480 2.440 2.500 1,591,000 3,918,860 2.4631 2.470 2.460 2.480 2.440 2.500 1,591,000 2.4631 -1.59%
2010-10-08 0 2.510 2.500 2.510 2.440 2.530 3,686,000 9,102,070 2.4694 2.510 2.500 2.510 2.440 2.530 3,686,000 2.4694 -1.18%
2010-10-07 0 2.540 2.520 2.540 2.500 2.590 1,871,000 4,750,640 2.5391 2.540 2.520 2.540 2.500 2.590 1,871,000 2.5391 -0.78%
2010-10-06 0 2.560 2.550 2.560 2.550 2.600 3,841,000 9,880,460 2.5724 2.560 2.550 2.560 2.550 2.600 3,841,000 2.5724 0.39%
2010-10-05 0 2.550 2.540 2.560 2.520 2.620 3,780,000 9,681,100 2.5611 2.550 2.540 2.560 2.520 2.620 3,780,000 2.5611 -0.78%
2010-10-04 0 2.570 2.560 2.570 2.560 2.630 16,819,000 43,601,980 2.5924 2.570 2.560 2.570 2.560 2.630 16,819,000 2.5924 3.21%
2010-09-30 0 2.490 2.460 2.490 2.430 2.520 3,787,000 9,325,360 2.4625 2.490 2.460 2.490 2.430 2.520 3,787,000 2.4625 -1.19%
2010-09-29 0 2.520 2.490 2.520 2.440 2.530 6,970,000 17,437,360 2.5018 2.520 2.490 2.520 2.440 2.530 6,970,000 2.5018 3.70%
2010-09-28 0 2.430 2.420 2.430 2.400 2.470 2,996,000 7,324,560 2.4448 2.430 2.420 2.430 2.400 2.470 2,996,000 2.4448 -0.41%
2010-09-27 0 2.440 2.420 2.440 2.380 2.450 2,813,000 6,796,630 2.4162 2.440 2.420 2.440 2.380 2.450 2,813,000 2.4162 1.24%
2010-09-24 0 2.410 2.400 2.410 2.350 2.420 1,617,000 3,867,940 2.3920 2.410 2.400 2.410 2.350 2.420 1,617,000 2.3920 1.26%
2010-09-22 0 2.380 2.370 2.380 2.380 2.420 752,000 1,803,650 2.3985 2.380 2.370 2.380 2.380 2.420 752,000 2.3985 -1.24%
2010-09-21 0 2.410 2.410 2.420 2.400 2.450 2,086,000 5,059,300 2.4254 2.410 2.410 2.420 2.400 2.450 2,086,000 2.4254 -0.82%
2010-09-20 0 2.430 2.420 2.430 2.320 2.430 4,028,000 9,578,430 2.3780 2.430 2.420 2.430 2.320 2.430 4,028,000 2.3780 3.85%
2010-09-17 0 2.340 2.330 2.340 2.270 2.360 3,286,000 7,660,030 2.3311 2.340 2.330 2.340 2.270 2.360 3,286,000 2.3311 2.63%
2010-09-16 0 2.280 2.270 2.280 2.260 2.300 2,043,000 4,642,660 2.2725 2.280 2.270 2.280 2.260 2.300 2,043,000 2.2725 -0.44%
2010-09-15 0 2.290 2.280 2.300 2.260 2.310 1,047,000 2,392,710 2.2853 2.290 2.280 2.300 2.260 2.310 1,047,000 2.2853 -0.43%
2010-09-14 0 2.300 2.300 2.310 2.270 2.320 1,941,000 4,462,290 2.2990 2.300 2.300 2.310 2.270 2.320 1,941,000 2.2990 -0.86%
2010-09-13 0 2.320 2.320 2.330 2.280 2.340 2,517,000 5,810,460 2.3085 2.320 2.320 2.330 2.280 2.340 2,517,000 2.3085 2.20%
2010-09-10 0 2.270 2.270 2.280 2.220 2.320 1,681,000 3,797,040 2.2588 2.270 2.270 2.280 2.220 2.320 1,681,000 2.2588 -0.87%
2010-09-09 0 2.290 2.280 2.300 2.210 2.320 6,599,000 15,143,040 2.2947 2.290 2.280 2.300 2.210 2.320 6,599,000 2.2947 4.09%
2010-09-08 0 2.200 2.190 2.210 2.180 2.210 1,635,000 3,583,250 2.1916 2.200 2.190 2.210 2.180 2.210 1,635,000 2.1916 -0.45%
2010-09-07 0 2.210 2.210 2.220 2.140 2.230 5,329,000 11,611,960 2.1790 2.210 2.210 2.220 2.140 2.230 5,329,000 2.1790 3.27%
2010-09-06 0 2.140 2.130 2.150 2.050 2.170 3,088,000 6,511,070 2.1085 2.140 2.130 2.150 2.050 2.170 3,088,000 2.1085 4.39%
2010-09-03 0 2.050 2.030 2.050 2.000 2.050 469,000 949,960 2.0255 2.050 2.030 2.050 2.000 2.050 469,000 2.0255 0.99%
2010-09-02 0 2.030 2.010 2.030 2.000 2.040 468,000 946,050 2.0215 2.030 2.010 2.030 2.000 2.040 468,000 2.0215 0.50%
2010-09-01 0 2.020 1.990 2.020 1.990 2.030 530,000 1,066,560 2.0124 2.020 1.990 2.020 1.990 2.030 530,000 2.0124 1.51%
2010-08-31 0 1.990 1.970 2.000 1.960 2.010 1,100,000 2,189,460 1.9904 1.990 1.970 2.000 1.960 2.010 1,100,000 1.9904 -1.00%
2010-08-30 0 2.010 2.010 2.020 2.000 2.020 1,382,000 2,773,630 2.0070 2.010 2.010 2.020 2.000 2.020 1,382,000 2.0070 1.52%
2010-08-27 0 1.980 1.970 1.980 1.970 2.040 299,000 594,790 1.9893 1.980 1.970 1.980 1.970 2.040 299,000 1.9893 -1.49%
2010-08-26 0 2.010 2.000 2.020 1.970 2.030 461,000 928,210 2.0135 2.010 2.000 2.020 1.970 2.030 461,000 2.0135 1.52%
2010-08-25 0 1.980 1.980 1.990 1.950 1.990 887,000 1,751,590 1.9747 1.980 1.980 1.990 1.950 1.990 887,000 1.9747 -0.50%
2010-08-24 0 1.990 1.970 2.000 1.960 1.990 569,000 1,127,560 1.9817 1.990 1.970 2.000 1.960 1.990 569,000 1.9817 1.53%
2010-08-23 0 1.960 1.960 1.980 1.950 1.990 209,000 412,560 1.9740 1.960 1.960 1.980 1.950 1.990 209,000 1.9740 -1.01%
2010-08-20 0 1.980 1.970 1.980 1.970 1.990 738,000 1,461,920 1.9809 1.980 1.970 1.980 1.970 1.990 738,000 1.9809 -1.00%
2010-08-19 0 2.000 1.990 2.000 1.980 2.020 712,000 1,422,830 1.9984 2.000 1.990 2.000 1.980 2.020 712,000 1.9984 0.50%
2010-08-18 0 1.990 1.980 1.990 1.970 2.010 899,000 1,788,890 1.9899 1.990 1.980 1.990 1.970 2.010 899,000 1.9899 1.02%
2010-08-17 0 1.970 1.970 1.990 1.970 1.980 101,000 199,120 1.9715 1.970 1.970 1.990 1.970 1.980 101,000 1.9715 0.00%
2010-08-16 0 1.970 1.970 1.990 1.970 2.000 367,000 729,520 1.9878 1.970 1.970 1.990 1.970 2.000 367,000 1.9878 -1.50%
2010-08-13 0 2.000 2.000 2.030 1.980 2.000 640,000 1,271,840 1.9873 2.000 2.000 2.030 1.980 2.000 640,000 1.9873 1.01%
2010-08-12 0 1.980 1.980 1.990 1.980 2.000 319,000 636,910 1.9966 1.980 1.980 1.990 1.980 2.000 319,000 1.9966 -1.98%
2010-08-11 0 2.020 2.020 2.030 2.020 2.040 250,000 508,140 2.0326 2.020 2.020 2.030 2.020 2.040 250,000 2.0326 -0.49%
2010-08-10 0 2.030 2.020 2.030 2.030 2.060 395,000 807,490 2.0443 2.030 2.020 2.030 2.030 2.060 395,000 2.0443 -1.46%
2010-08-09 0 2.060 2.050 2.070 2.020 2.070 425,000 872,560 2.0531 2.060 2.050 2.070 2.020 2.070 425,000 2.0531 -0.48%
2010-08-06 0 2.070 2.070 2.080 2.050 2.090 964,000 1,997,910 2.0725 2.070 2.070 2.080 2.050 2.090 964,000 2.0725 -0.96%
2010-08-05 0 2.090 2.080 2.090 2.080 2.100 829,000 1,731,800 2.0890 2.090 2.080 2.090 2.080 2.100 829,000 2.0890 0.00%
2010-08-04 0 2.090 2.070 2.090 2.070 2.090 1,164,000 2,421,360 2.0802 2.090 2.070 2.090 2.070 2.090 1,164,000 2.0802 0.97%
2010-08-03 0 2.070 2.050 2.070 2.050 2.110 2,154,000 4,505,680 2.0918 2.070 2.050 2.070 2.050 2.110 2,154,000 2.0918 -0.48%
2010-08-02 0 2.080 2.080 2.090 2.050 2.090 1,572,000 3,250,100 2.0675 2.080 2.080 2.090 2.050 2.090 1,572,000 2.0675 1.46%
2010-07-30 0 2.050 2.050 2.060 2.030 2.050 825,000 1,690,440 2.0490 2.050 2.050 2.060 2.030 2.050 825,000 2.0490 -0.49%
2010-07-29 0 2.060 2.060 2.070 2.020 2.070 1,007,000 2,064,322 2.0500 2.060 2.060 2.070 2.020 2.070 1,007,000 2.0500 0.98%
2010-07-28 0 2.040 2.040 2.050 2.000 2.050 1,340,000 2,732,000 2.0388 2.040 2.040 2.050 2.000 2.050 1,340,000 2.0388 0.49%
2010-07-27 0 2.030 2.020 2.040 2.020 2.050 530,000 1,076,800 2.0317 2.030 2.020 2.040 2.020 2.050 530,000 2.0317 0.50%
2010-07-26 0 2.020 2.020 2.040 2.020 2.060 706,000 1,436,460 2.0346 2.020 2.020 2.040 2.020 2.060 706,000 2.0346 -0.49%
2010-07-23 0 2.030 2.030 2.040 2.020 2.050 1,348,000 2,750,470 2.0404 2.030 2.030 2.040 2.020 2.050 1,348,000 2.0404 1.00%
2010-07-22 0 2.010 2.010 2.020 1.980 2.020 655,000 1,312,970 2.0045 2.010 2.010 2.020 1.980 2.020 655,000 2.0045 0.50%
2010-07-21 0 2.000 2.000 2.010 1.990 2.010 1,407,000 2,813,220 1.9994 2.000 2.000 2.010 1.990 2.010 1,407,000 1.9994 1.01%
2010-07-20 0 1.980 1.960 1.980 1.950 1.980 645,000 1,270,910 1.9704 1.980 1.960 1.980 1.950 1.980 645,000 1.9704 2.59%
2010-07-19 0 1.930 1.910 1.930 1.900 1.940 475,000 916,410 1.9293 1.930 1.910 1.930 1.900 1.940 475,000 1.9293 -0.52%
2010-07-16 0 1.940 1.940 1.960 1.920 1.950 160,000 310,070 1.9379 1.940 1.940 1.960 1.920 1.950 160,000 1.9379 -1.52%
2010-07-15 0 1.970 1.950 1.970 1.950 2.020 864,000 1,728,080 2.0001 1.970 1.950 1.970 1.950 2.020 864,000 2.0001 -0.51%
2010-07-14 0 1.980 1.980 2.000 1.980 2.010 1,824,000 3,645,320 1.9985 1.980 1.980 2.000 1.980 2.010 1,824,000 1.9985 1.54%
2010-07-13 0 1.950 1.950 1.960 1.950 1.970 402,000 786,700 1.9570 1.950 1.950 1.960 1.950 1.970 402,000 1.9570 -1.52%
2010-07-12 0 1.980 1.970 1.980 1.970 2.020 987,000 1,970,580 1.9965 1.980 1.970 1.980 1.970 2.020 987,000 1.9965 0.51%
2010-07-09 0 1.970 1.970 1.980 1.910 1.980 994,000 1,941,730 1.9535 1.970 1.970 1.980 1.910 1.980 994,000 1.9535 3.68%
2010-07-08 0 1.900 1.900 1.910 1.890 1.950 690,000 1,317,030 1.9087 1.900 1.900 1.910 1.890 1.950 690,000 1.9087 1.60%
2010-07-07 0 1.870 1.870 1.900 1.850 1.890 331,000 622,010 1.8792 1.870 1.870 1.900 1.850 1.890 331,000 1.8792 -2.09%
2010-07-06 0 1.910 1.900 1.910 1.860 1.910 481,000 907,920 1.8876 1.910 1.900 1.910 1.860 1.910 481,000 1.8876 3.24%
2010-07-05 0 1.850 1.840 1.860 1.830 1.890 2,118,000 3,917,070 1.8494 1.850 1.840 1.860 1.830 1.890 2,118,000 1.8494 -2.63%
2010-07-02 0 1.900 1.890 1.910 1.860 1.940 2,368,000 4,513,843 1.9062 1.900 1.890 1.910 1.860 1.940 2,368,000 1.9062 -2.06%
2010-06-30 0 1.940 1.930 1.960 1.920 1.980 318,000 617,610 1.9422 1.940 1.930 1.960 1.920 1.980 318,000 1.9422 -0.51%
2010-06-29 0 1.950 1.960 1.970 1.950 2.050 1,513,000 3,001,080 1.9835 1.950 1.960 1.970 1.950 2.050 1,513,000 1.9835 -4.88%
2010-06-28 0 2.050 2.050 2.070 2.050 2.080 321,000 662,050 2.0625 2.050 2.050 2.070 2.050 2.080 321,000 2.0625 -1.91%
2010-06-25 0 2.090 2.080 2.090 2.070 2.090 185,000 385,330 2.0829 2.090 2.080 2.090 2.070 2.090 185,000 2.0829 0.00%
2010-06-24 0 2.090 2.090 2.110 2.090 2.150 494,169 1,050,410 2.1256 2.090 2.090 2.110 2.090 2.150 494,169 2.1256 -1.88%
2010-06-23 0 2.130 2.120 2.130 2.110 2.140 831,000 1,762,858 2.1214 2.130 2.120 2.130 2.110 2.140 831,000 2.1214 0.95%
2010-06-22 0 2.110 2.110 2.120 2.100 2.140 1,130,000 2,389,230 2.1144 2.110 2.110 2.120 2.100 2.140 1,130,000 2.1144 -0.94%
2010-06-21 0 2.130 2.120 2.130 2.100 2.140 1,827,000 3,883,110 2.1254 2.130 2.120 2.130 2.100 2.140 1,827,000 2.1254 3.40%
2010-06-18 0 2.060 2.060 2.070 2.060 2.110 1,787,000 3,740,210 2.0930 2.060 2.060 2.070 2.060 2.110 1,787,000 2.0930 -0.48%
2010-06-17 0 2.070 2.050 2.070 2.030 2.080 628,000 1,298,580 2.0678 2.070 2.050 2.070 2.030 2.080 628,000 2.0678 1.47%
2010-06-15 0 2.040 2.020 2.040 2.030 2.070 331,000 676,260 2.0431 2.040 2.020 2.040 2.030 2.070 331,000 2.0431 0.00%
2010-06-14 0 2.040 2.030 2.040 2.010 2.040 831,000 1,681,770 2.0238 2.040 2.030 2.040 2.010 2.040 831,000 2.0238 2.00%
2010-06-11 0 2.000 1.980 2.000 1.990 2.030 413,000 830,530 2.0110 2.000 1.980 2.000 1.990 2.030 413,000 2.0110 -0.50%
2010-06-10 0 2.010 1.990 2.010 1.990 2.040 586,000 1,179,310 2.0125 2.010 1.990 2.010 1.990 2.040 586,000 2.0125 0.00%
2010-06-09 0 2.010 2.010 2.020 1.980 2.030 1,167,000 2,337,080 2.0026 2.010 2.010 2.020 1.980 2.030 1,167,000 2.0026 0.00%
2010-06-08 0 2.010 2.010 2.020 2.010 2.070 370,000 745,850 2.0158 2.010 2.010 2.020 2.010 2.070 370,000 2.0158 -0.99%
2010-06-07 0 2.030 2.030 2.050 2.000 2.050 742,000 1,503,620 2.0264 2.030 2.030 2.050 2.000 2.050 742,000 2.0264 -3.33%
2010-06-04 0 2.100 2.060 2.100 2.020 2.120 1,256,000 2,599,360 2.0696 2.100 2.060 2.100 2.020 2.120 1,256,000 2.0696 4.48%
2010-06-03 0 2.010 2.010 2.020 2.010 2.030 548,000 1,108,520 2.0228 2.010 2.010 2.020 2.010 2.030 548,000 2.0228 0.00%
2010-06-02 0 2.010 2.010 2.020 1.980 2.010 348,000 693,910 1.9940 2.010 2.010 2.020 1.980 2.010 348,000 1.9940 -0.99%
2010-06-01 0 2.030 2.020 2.030 2.010 2.070 1,174,000 2,386,730 2.0330 2.030 2.020 2.030 2.010 2.070 1,174,000 2.0330 0.50%
2010-05-31 0 2.020 2.020 2.030 1.990 2.030 1,064,000 2,136,000 2.0075 2.020 2.020 2.030 1.990 2.030 1,064,000 2.0075 2.02%
2010-05-28 0 1.980 1.970 1.980 1.930 2.010 3,218,000 6,366,820 1.9785 1.980 1.970 1.980 1.930 2.010 3,218,000 1.9785 4.21%
2010-05-27 0 1.900 1.890 1.910 1.840 1.920 919,000 1,753,060 1.9076 1.900 1.890 1.910 1.840 1.920 919,000 1.9076 1.60%
2010-05-26 0 1.870 1.860 1.890 1.820 1.910 1,345,000 2,508,270 1.8649 1.870 1.860 1.890 1.820 1.910 1,345,000 1.8649 -0.53%
2010-05-25 0 1.880 1.860 1.880 1.860 1.920 1,756,000 3,323,740 1.8928 1.880 1.860 1.880 1.860 1.920 1,756,000 1.8928 -2.08%
2010-05-24 0 1.920 1.920 1.930 1.870 1.960 3,045,169 5,847,466 1.9202 1.920 1.920 1.930 1.870 1.960 3,045,169 1.9202 3.23%
2010-05-20 0 1.860 1.840 1.860 1.800 1.940 5,301,000 9,842,640 1.8568 1.860 1.840 1.860 1.800 1.940 5,301,000 1.8568 -2.11%
2010-05-19 0 1.900 1.880 1.900 1.880 1.910 3,589,000 6,805,730 1.8963 1.900 1.880 1.900 1.880 1.910 3,589,000 1.8963 -0.52%
2010-05-18 0 1.910 1.910 1.950 1.890 1.960 4,211,000 8,112,280 1.9264 1.910 1.910 1.950 1.890 1.960 4,211,000 1.9264 -2.05%
2010-05-17 0 1.950 1.940 1.950 1.930 2.000 2,942,000 5,746,060 1.9531 1.950 1.940 1.950 1.930 2.000 2,942,000 1.9531 -3.94%
2010-05-14 0 2.030 2.020 2.040 2.020 2.060 684,000 1,397,060 2.0425 2.030 2.020 2.040 2.020 2.060 684,000 2.0425 -2.87%
2010-05-13 0 2.090 2.080 2.090 2.000 2.100 1,579,000 3,233,630 2.0479 2.090 2.080 2.090 2.000 2.100 1,579,000 2.0479 3.47%
2010-05-12 0 2.020 2.010 2.020 1.980 2.080 5,715,001 11,560,852 2.0229 2.020 2.010 2.020 1.980 2.080 5,715,001 2.0229 -1.94%
2010-05-11 0 2.060 2.060 2.070 2.060 2.120 2,453,000 5,096,570 2.0777 2.060 2.060 2.070 2.060 2.120 2,453,000 2.0777 -1.90%
2010-05-10 0 2.100 2.090 2.100 2.080 2.140 4,991,000 10,505,620 2.1049 2.100 2.090 2.100 2.080 2.140 4,991,000 2.1049 0.00%
2010-05-07 0 2.100 2.080 2.100 2.080 2.150 3,468,000 7,333,900 2.1147 2.100 2.080 2.100 2.080 2.150 3,468,000 2.1147 -4.11%
2010-05-06 0 2.190 2.190 2.200 2.030 2.280 4,808,000 10,333,180 2.1492 2.190 2.190 2.200 2.030 2.280 4,808,000 2.1492 -1.35%
2010-05-05 0 2.220 2.200 2.220 2.200 2.250 3,986,000 8,855,940 2.2218 2.220 2.200 2.220 2.200 2.250 3,986,000 2.2218 -2.20%
2010-05-04 0 2.270 2.270 2.280 2.270 2.380 2,927,000 6,784,500 2.3179 2.270 2.270 2.280 2.270 2.380 2,927,000 2.3179 -2.99%
2010-05-03 0 2.340 2.330 2.340 2.310 2.350 1,700,000 3,962,420 2.3308 2.340 2.330 2.340 2.310 2.350 1,700,000 2.3308 -0.85%
2010-04-30 0 2.360 2.360 2.370 2.350 2.410 2,172,000 5,158,970 2.3752 2.360 2.360 2.370 2.350 2.410 2,172,000 2.3752 -0.84%
2010-04-29 0 2.380 2.380 2.400 2.340 2.420 2,293,000 5,467,980 2.3846 2.380 2.380 2.400 2.340 2.420 2,293,000 2.3846 1.71%
2010-04-28 0 2.340 2.340 2.350 2.290 2.350 2,436,000 5,645,410 2.3175 2.340 2.340 2.350 2.290 2.350 2,436,000 2.3175 -0.85%
2010-04-27 0 2.360 2.350 2.360 2.320 2.390 3,378,000 7,904,190 2.3399 2.360 2.350 2.360 2.320 2.390 3,378,000 2.3399 -0.84%
2010-04-26 0 2.380 2.380 2.390 2.370 2.420 2,167,000 5,174,310 2.3878 2.380 2.380 2.390 2.370 2.420 2,167,000 2.3878 0.42%
2010-04-23 0 2.370 2.350 2.370 2.350 2.420 1,854,000 4,408,270 2.3777 2.370 2.350 2.370 2.350 2.420 1,854,000 2.3777 -2.07%
2010-04-22 0 2.420 2.410 2.420 2.400 2.470 1,753,000 4,240,020 2.4187 2.420 2.410 2.420 2.400 2.470 1,753,000 2.4187 -1.22%
2010-04-21 0 2.450 2.450 2.460 2.430 2.480 2,327,000 5,704,750 2.4515 2.450 2.450 2.460 2.430 2.480 2,327,000 2.4515 0.00%
2010-04-20 0 2.450 2.440 2.450 2.430 2.490 2,429,000 5,960,970 2.4541 2.450 2.440 2.450 2.430 2.490 2,429,000 2.4541 0.41%
2010-04-19 0 2.440 2.440 2.460 2.440 2.550 6,733,000 16,745,620 2.4871 2.440 2.440 2.460 2.440 2.550 6,733,000 2.4871 -2.79%
2010-04-16 0 2.510 2.490 2.510 2.460 2.570 4,660,000 11,651,830 2.5004 2.510 2.490 2.510 2.460 2.570 4,660,000 2.5004 -2.71%
2010-04-15 0 2.580 2.570 2.580 2.550 2.670 9,325,000 24,199,960 2.5952 2.580 2.570 2.580 2.550 2.670 9,325,000 2.5952 -2.64%
2010-04-14 0 2.650 2.630 2.640 2.600 2.720 15,803,000 41,838,180 2.6475 2.650 2.630 2.640 2.600 2.720 15,803,000 2.6475 7.72%
2010-04-13 0 2.460 2.460 2.470 2.400 2.460 4,287,000 10,434,550 2.4340 2.460 2.460 2.470 2.400 2.460 4,287,000 2.4340 1.23%
2010-04-12 0 2.430 2.430 2.440 2.360 2.440 5,477,000 13,226,690 2.4150 2.430 2.430 2.440 2.360 2.440 5,477,000 2.4150 3.40%
2010-04-09 0 2.350 2.350 2.360 2.340 2.370 983,000 2,319,810 2.3599 2.350 2.350 2.360 2.340 2.370 983,000 2.3599 -0.42%
2010-04-08 0 2.360 2.350 2.360 2.350 2.380 1,763,000 4,167,210 2.3637 2.360 2.350 2.360 2.350 2.380 1,763,000 2.3637 -1.26%
2010-04-07 0 2.390 2.380 2.390 2.330 2.390 2,464,000 5,817,560 2.3610 2.390 2.380 2.390 2.330 2.390 2,464,000 2.3610 1.27%
2010-04-01 0 2.360 2.350 2.370 2.300 2.380 1,854,000 4,325,230 2.3329 2.360 2.350 2.370 2.300 2.380 1,854,000 2.3329 1.29%
2010-03-31 0 2.330 2.310 2.330 2.310 2.330 400,122 927,559 2.3182 2.330 2.310 2.330 2.310 2.330 400,122 2.3182 0.43%
2010-03-30 0 2.320 2.320 2.330 2.290 2.340 927,000 2,155,670 2.3254 2.320 2.320 2.330 2.290 2.340 927,000 2.3254 0.00%
2010-03-29 0 2.320 2.310 2.320 2.320 2.360 475,000 1,104,680 2.3256 2.320 2.310 2.320 2.320 2.360 475,000 2.3256 0.43%
2010-03-26 0 2.310 2.310 2.320 2.300 2.330 555,000 1,281,390 2.3088 2.310 2.310 2.320 2.300 2.330 555,000 2.3088 -0.86%
2010-03-25 0 2.330 2.330 2.340 2.310 2.330 733,000 1,701,990 2.3220 2.330 2.330 2.340 2.310 2.330 733,000 2.3220 0.00%
2010-03-24 0 2.330 2.310 2.330 2.300 2.330 790,000 1,833,160 2.3205 2.330 2.310 2.330 2.300 2.330 790,000 2.3205 1.30%
2010-03-23 0 2.300 2.300 2.310 2.270 2.370 1,408,000 3,277,540 2.3278 2.300 2.300 2.310 2.270 2.370 1,408,000 2.3278 -1.71%
2010-03-22 0 2.340 2.330 2.340 2.320 2.380 819,000 1,929,540 2.3560 2.340 2.330 2.340 2.320 2.380 819,000 2.3560 -0.43%
2010-03-19 0 2.350 2.340 2.350 2.320 2.360 1,136,000 2,651,430 2.3340 2.350 2.340 2.350 2.320 2.360 1,136,000 2.3340 0.00%
2010-03-18 0 2.350 2.340 2.350 2.320 2.370 999,000 2,342,560 2.3449 2.350 2.340 2.350 2.320 2.370 999,000 2.3449 0.00%
2010-03-17 0 2.350 2.350 2.360 2.320 2.370 413,000 971,350 2.3519 2.350 2.350 2.360 2.320 2.370 413,000 2.3519 1.73%
2010-03-16 0 2.310 2.310 2.340 2.310 2.360 477,000 1,116,380 2.3404 2.310 2.310 2.340 2.310 2.360 477,000 2.3404 -2.12%
2010-03-15 0 2.360 2.350 2.360 2.340 2.400 1,571,000 3,703,230 2.3572 2.360 2.350 2.360 2.340 2.400 1,571,000 2.3572 -0.42%
2010-03-12 0 2.370 2.370 2.380 2.350 2.380 446,000 1,060,750 2.3784 2.370 2.370 2.380 2.350 2.380 446,000 2.3784 -1.25%
2010-03-11 0 2.400 2.390 2.400 2.360 2.400 2,201,000 5,244,810 2.3829 2.400 2.390 2.400 2.360 2.400 2,201,000 2.3829 1.27%
2010-03-10 0 2.370 2.360 2.380 2.320 2.370 1,434,000 3,365,930 2.3472 2.370 2.360 2.380 2.320 2.370 1,434,000 2.3472 1.28%
2010-03-09 0 2.340 2.320 2.340 2.310 2.340 715,000 1,663,380 2.3264 2.340 2.320 2.340 2.310 2.340 715,000 2.3264 0.43%
2010-03-08 0 2.330 2.330 2.340 2.300 2.340 958,000 2,223,950 2.3215 2.330 2.330 2.340 2.300 2.340 958,000 2.3215 1.30%
2010-03-05 0 2.300 2.300 2.310 2.270 2.300 777,000 1,777,530 2.2877 2.300 2.300 2.310 2.270 2.300 777,000 2.2877 0.88%
2010-03-04 0 2.280 2.270 2.290 2.260 2.300 424,000 966,150 2.2787 2.280 2.270 2.290 2.260 2.300 424,000 2.2787 -1.72%
2010-03-03 0 2.320 2.290 2.320 2.280 2.320 799,000 1,838,650 2.3012 2.320 2.290 2.320 2.280 2.320 799,000 2.3012 -0.85%
2010-03-02 0 2.340 2.340 2.350 2.270 2.340 1,294,000 3,000,020 2.3184 2.340 2.340 2.350 2.270 2.340 1,294,000 2.3184 0.00%
2010-03-01 0 2.340 2.300 2.340 2.270 2.340 922,000 2,127,060 2.3070 2.340 2.300 2.340 2.270 2.340 922,000 2.3070 2.63%
2010-02-26 0 2.280 2.280 2.290 2.270 2.280 470,000 1,069,300 2.2751 2.280 2.280 2.290 2.270 2.280 470,000 2.2751 0.44%
2010-02-25 0 2.270 2.270 2.280 2.250 2.280 515,000 1,165,790 2.2637 2.270 2.270 2.280 2.250 2.280 515,000 2.2637 0.00%
2010-02-24 0 2.270 2.260 2.280 2.220 2.270 317,000 715,720 2.2578 2.270 2.260 2.280 2.220 2.270 317,000 2.2578 0.89%
2010-02-23 0 2.250 2.250 2.270 2.240 2.260 470,000 1,058,540 2.2522 2.250 2.250 2.270 2.240 2.260 470,000 2.2522 0.00%
2010-02-22 0 2.250 2.230 2.250 2.210 2.260 1,013,000 2,264,000 2.2349 2.250 2.230 2.250 2.210 2.260 1,013,000 2.2349 0.90%
2010-02-19 0 2.230 2.220 2.250 2.210 2.270 318,000 714,140 2.2457 2.230 2.220 2.250 2.210 2.270 318,000 2.2457 -3.04%
2010-02-18 0 2.300 2.280 2.300 2.250 2.310 597,000 1,370,120 2.2950 2.300 2.280 2.300 2.250 2.310 597,000 2.2950 0.00%
2010-02-17 0 2.300 2.280 2.310 2.270 2.350 431,000 994,800 2.3081 2.300 2.280 2.310 2.270 2.350 431,000 2.3081 0.44%
2010-02-12 0 2.290 2.230 2.290 2.210 2.290 539,000 1,214,180 2.2527 2.290 2.230 2.290 2.210 2.290 539,000 2.2527 2.69%
2010-02-11 0 2.230 2.220 2.230 2.130 2.240 759,000 1,667,440 2.1969 2.230 2.220 2.230 2.130 2.240 759,000 2.1969 1.36%
2010-02-10 0 2.200 2.200 2.210 2.160 2.230 341,000 749,640 2.1984 2.200 2.200 2.210 2.160 2.230 341,000 2.1984 1.38%
2010-02-09 0 2.170 2.170 2.180 2.130 2.200 670,000 1,442,060 2.1523 2.170 2.170 2.180 2.130 2.200 670,000 2.1523 1.40%
2010-02-08 0 2.140 2.140 2.150 2.080 2.140 1,213,000 2,573,890 2.1219 2.140 2.140 2.150 2.080 2.140 1,213,000 2.1219 -0.47%
2010-02-05 0 2.150 2.150 2.160 2.080 2.180 499,000 1,059,150 2.1225 2.150 2.150 2.160 2.080 2.180 499,000 2.1225 -1.83%
2010-02-04 0 2.190 2.180 2.190 2.180 2.250 1,398,000 3,098,470 2.2164 2.190 2.180 2.190 2.180 2.250 1,398,000 2.2164 -1.79%
2010-02-03 0 2.230 2.200 2.240 2.160 2.240 1,009,000 2,228,780 2.2089 2.230 2.200 2.240 2.160 2.240 1,009,000 2.2089 2.76%
2010-02-02 0 2.170 2.140 2.170 2.140 2.210 1,263,000 2,748,960 2.1765 2.170 2.140 2.170 2.140 2.210 1,263,000 2.1765 1.40%
2010-02-01 0 2.140 2.140 2.160 2.090 2.150 421,000 895,680 2.1275 2.140 2.140 2.160 2.090 2.150 421,000 2.1275 0.47%
2010-01-29 0 2.130 2.080 2.130 2.060 2.130 971,000 2,029,040 2.0896 2.130 2.080 2.130 2.060 2.130 971,000 2.0896 0.00%
2010-01-28 0 2.130 2.130 2.140 2.120 2.170 939,000 2,014,420 2.1453 2.130 2.130 2.140 2.120 2.170 939,000 2.1453 0.00%
2010-01-27 0 2.130 2.090 2.130 2.090 2.180 1,983,000 4,216,987 2.1266 2.130 2.090 2.130 2.090 2.180 1,983,000 2.1266 -0.93%
2010-01-26 0 2.150 2.110 2.160 2.100 2.220 1,967,000 4,262,690 2.1671 2.150 2.110 2.160 2.100 2.220 1,967,000 2.1671 -2.71%
2010-01-25 0 2.210 2.210 2.220 2.200 2.250 2,001,000 4,438,980 2.2184 2.210 2.210 2.220 2.200 2.250 2,001,000 2.2184 -2.21%
2010-01-22 0 2.260 2.250 2.260 2.180 2.270 2,127,000 4,726,210 2.2220 2.260 2.250 2.260 2.180 2.270 2,127,000 2.2220 -1.74%
2010-01-21 0 2.300 2.300 2.320 2.240 2.300 2,210,000 5,032,210 2.2770 2.300 2.300 2.320 2.240 2.300 2,210,000 2.2770 0.00%
2010-01-20 0 2.300 2.300 2.330 2.280 2.330 1,981,000 4,552,740 2.2982 2.300 2.300 2.330 2.280 2.330 1,981,000 2.2982 0.00%
2010-01-19 0 2.300 2.290 2.310 2.290 2.340 1,002,000 2,319,000 2.3144 2.300 2.290 2.310 2.290 2.340 1,002,000 2.3144 -0.43%
2010-01-18 0 2.310 2.310 2.330 2.230 2.340 2,236,000 5,101,450 2.2815 2.310 2.310 2.330 2.230 2.340 2,236,000 2.2815 1.32%
2010-01-15 0 2.280 2.280 2.290 2.250 2.300 1,699,000 3,872,760 2.2794 2.280 2.280 2.290 2.250 2.300 1,699,000 2.2794 0.44%
2010-01-14 0 2.270 2.260 2.270 2.250 2.300 1,485,000 3,374,480 2.2724 2.270 2.260 2.270 2.250 2.300 1,485,000 2.2724 0.00%
2010-01-13 0 2.270 2.260 2.270 2.250 2.290 1,513,000 3,430,200 2.2672 2.270 2.260 2.270 2.250 2.290 1,513,000 2.2672 -2.58%
2010-01-12 0 2.330 2.320 2.330 2.300 2.370 1,498,000 3,479,400 2.3227 2.330 2.320 2.330 2.300 2.370 1,498,000 2.3227 -1.69%
2010-01-11 0 2.370 2.360 2.370 2.360 2.450 2,332,000 5,566,690 2.3871 2.370 2.360 2.370 2.360 2.450 2,332,000 2.3871 -2.87%
2010-01-08 0 2.440 2.420 2.440 2.410 2.440 2,548,000 6,195,430 2.4315 2.440 2.420 2.440 2.410 2.440 2,548,000 2.4315 1.67%
2010-01-07 0 2.400 2.380 2.400 2.380 2.460 1,852,000 4,494,900 2.4271 2.400 2.380 2.400 2.380 2.460 1,852,000 2.4271 -2.04%
2010-01-06 0 2.450 2.400 2.450 2.340 2.450 3,127,000 7,487,400 2.3944 2.450 2.400 2.450 2.340 2.450 3,127,000 2.3944 2.94%
2010-01-05 0 2.380 2.370 2.380 2.310 2.380 2,374,000 5,571,170 2.3467 2.380 2.370 2.380 2.310 2.380 2,374,000 2.3467 3.03%
2010-01-04 0 2.310 2.310 2.320 2.270 2.310 1,433,000 3,278,640 2.2880 2.310 2.310 2.320 2.270 2.310 1,433,000 2.2880 0.87%
2009-12-31 0 2.290 2.290 2.300 2.270 2.300 431,000 985,400 2.2863 2.290 2.290 2.300 2.270 2.300 431,000 2.2863 1.33%
2009-12-30 0 2.260 2.260 2.270 2.250 2.280 758,000 1,717,460 2.2658 2.260 2.260 2.270 2.250 2.280 758,000 2.2658 -0.44%
2009-12-29 0 2.270 2.270 2.280 2.260 2.280 453,000 1,028,890 2.2713 2.270 2.270 2.280 2.260 2.280 453,000 2.2713 -0.44%
2009-12-28 0 2.280 2.280 2.290 2.260 2.280 1,749,000 3,974,510 2.2724 2.280 2.280 2.290 2.260 2.280 1,749,000 2.2724 0.00%
2009-12-24 0 2.280 2.270 2.280 2.230 2.280 530,000 1,197,030 2.2585 2.280 2.270 2.280 2.230 2.280 530,000 2.2585 0.44%
2009-12-23 0 2.270 2.270 2.280 2.180 2.270 1,338,000 2,977,400 2.2253 2.270 2.270 2.280 2.180 2.270 1,338,000 2.2253 2.71%
2009-12-22 0 2.210 2.190 2.210 2.200 2.250 1,401,000 3,125,010 2.2306 2.210 2.190 2.210 2.200 2.250 1,401,000 2.2306 0.91%
2009-12-21 0 2.190 2.180 2.200 2.190 2.250 1,620,000 3,571,860 2.2049 2.190 2.180 2.200 2.190 2.250 1,620,000 2.2049 -3.10%
2009-12-18 0 2.260 2.250 2.260 2.230 2.260 1,036,000 2,327,610 2.2467 2.260 2.250 2.260 2.230 2.260 1,036,000 2.2467 -1.74%
2009-12-17 0 2.300 2.280 2.300 2.270 2.340 1,259,000 2,889,260 2.2949 2.300 2.280 2.300 2.270 2.340 1,259,000 2.2949 -0.86%
2009-12-16 0 2.320 2.320 2.340 2.320 2.390 2,670,000 6,246,950 2.3397 2.320 2.320 2.340 2.320 2.390 2,670,000 2.3397 -2.52%
2009-12-15 0 2.380 2.370 2.380 2.350 2.390 2,213,000 5,245,080 2.3701 2.380 2.370 2.380 2.350 2.390 2,213,000 2.3701 -1.24%
2009-12-14 0 2.410 2.410 2.420 2.380 2.450 669,000 1,618,410 2.4191 2.410 2.410 2.420 2.380 2.450 669,000 2.4191 -0.82%
2009-12-11 0 2.430 2.420 2.430 2.380 2.430 1,833,000 4,412,250 2.4071 2.430 2.420 2.430 2.380 2.430 1,833,000 2.4071 2.53%
2009-12-10 0 2.370 2.360 2.380 2.350 2.470 3,346,000 7,965,890 2.3807 2.370 2.360 2.380 2.350 2.470 3,346,000 2.3807 -3.27%
2009-12-09 0 2.450 2.440 2.450 2.420 2.520 3,156,000 7,751,190 2.4560 2.450 2.440 2.450 2.420 2.520 3,156,000 2.4560 -2.78%
2009-12-08 0 2.520 2.520 2.530 2.460 2.550 4,700,000 11,847,310 2.5207 2.520 2.520 2.530 2.460 2.550 4,700,000 2.5207 1.20%
2009-12-07 0 2.490 2.470 2.490 2.420 2.490 1,232,000 3,026,060 2.4562 2.490 2.470 2.490 2.420 2.490 1,232,000 2.4562 0.81%
2009-12-04 0 2.470 2.460 2.470 2.390 2.470 3,444,000 8,343,300 2.4226 2.470 2.460 2.470 2.390 2.470 3,444,000 2.4226 -0.80%
2009-12-03 0 2.490 2.500 2.510 2.470 2.520 3,268,000 8,170,430 2.5001 2.490 2.500 2.510 2.470 2.520 3,268,000 2.5001 1.63%
2009-12-02 0 2.450 2.450 2.460 2.390 2.470 2,196,000 5,365,340 2.4432 2.450 2.450 2.460 2.390 2.470 2,196,000 2.4432 2.51%
2009-12-01 0 2.390 2.380 2.390 2.370 2.410 1,416,000 3,386,000 2.3912 2.390 2.380 2.390 2.370 2.410 1,416,000 2.3912 -0.42%
2009-11-30 0 2.400 2.390 2.400 2.350 2.430 606,000 1,452,010 2.3961 2.400 2.390 2.400 2.350 2.430 606,000 2.3961 3.45%
2009-11-27 0 2.320 2.310 2.320 2.300 2.390 3,215,000 7,493,190 2.3307 2.320 2.310 2.320 2.300 2.390 3,215,000 2.3307 -3.33%
2009-11-26 0 2.400 2.400 2.420 2.400 2.430 464,000 1,122,570 2.4193 2.400 2.400 2.420 2.400 2.430 464,000 2.4193 -0.83%
2009-11-25 0 2.420 2.410 2.420 2.400 2.440 967,000 2,341,970 2.4219 2.420 2.410 2.420 2.400 2.440 967,000 2.4219 0.41%
2009-11-24 0 2.410 2.400 2.410 2.400 2.520 4,441,000 10,865,840 2.4467 2.410 2.400 2.410 2.400 2.520 4,441,000 2.4467 -3.21%
2009-11-23 0 2.490 2.480 2.490 2.480 2.500 829,000 2,065,510 2.4916 2.490 2.480 2.490 2.480 2.500 829,000 2.4916 0.40%
2009-11-20 0 2.480 2.480 2.490 2.460 2.490 1,776,000 4,405,290 2.4805 2.480 2.480 2.490 2.460 2.490 1,776,000 2.4805 -0.80%
2009-11-19 0 2.500 2.490 2.500 2.470 2.500 1,733,000 4,323,120 2.4946 2.500 2.490 2.500 2.470 2.500 1,733,000 2.4946 0.40%
2009-11-18 0 2.490 2.480 2.490 2.470 2.510 1,942,000 4,809,190 2.4764 2.490 2.480 2.490 2.470 2.510 1,942,000 2.4764 -1.19%
2009-11-17 0 2.520 2.520 2.530 2.480 2.580 3,774,000 9,514,470 2.5211 2.520 2.520 2.530 2.480 2.580 3,774,000 2.5211 -0.40%
2009-11-16 0 2.530 2.510 2.530 2.500 2.560 4,466,000 11,311,960 2.5329 2.530 2.510 2.530 2.500 2.560 4,466,000 2.5329 2.02%
2009-11-13 0 2.480 2.480 2.490 2.470 2.520 2,148,000 5,344,500 2.4881 2.480 2.480 2.490 2.470 2.520 2,148,000 2.4881 -0.40%
2009-11-12 0 2.490 2.480 2.490 2.460 2.520 2,128,000 5,295,830 2.4886 2.490 2.480 2.490 2.460 2.520 2,128,000 2.4886 -1.97%
2009-11-11 0 2.540 2.530 2.540 2.500 2.610 1,945,000 4,955,680 2.5479 2.540 2.530 2.540 2.500 2.610 1,945,000 2.5479 0.40%
2009-11-10 0 2.530 2.520 2.530 2.510 2.580 2,062,000 5,202,560 2.5231 2.530 2.520 2.530 2.510 2.580 2,062,000 2.5231 -1.17%
2009-11-09 0 2.560 2.550 2.560 2.510 2.610 7,519,000 19,386,490 2.5783 2.560 2.550 2.560 2.510 2.610 7,519,000 2.5783 2.40%
2009-11-06 0 2.500 2.490 2.510 2.470 2.560 4,512,000 11,302,490 2.5050 2.500 2.490 2.510 2.470 2.560 4,512,000 2.5050 0.00%
2009-11-05 0 2.500 2.500 2.510 2.380 2.520 5,213,000 12,673,060 2.4310 2.500 2.500 2.510 2.380 2.520 5,213,000 2.4310 4.60%
2009-11-04 0 2.390 2.380 2.400 2.390 2.420 770,000 1,852,920 2.4064 2.390 2.380 2.400 2.390 2.420 770,000 2.4064 0.00%
2009-11-03 0 2.390 2.370 2.400 2.370 2.410 1,685,000 4,035,270 2.3948 2.390 2.370 2.400 2.370 2.410 1,685,000 2.3948 -0.83%
2009-11-02 0 2.410 2.410 2.420 2.320 2.420 2,401,000 5,737,810 2.3898 2.410 2.410 2.420 2.320 2.420 2,401,000 2.3898 0.00%
2009-10-30 0 2.410 2.400 2.430 2.380 2.430 1,865,000 4,494,610 2.4100 2.410 2.400 2.430 2.380 2.430 1,865,000 2.4100 1.26%
2009-10-29 0 2.380 2.370 2.380 2.340 2.400 9,472,000 22,400,440 2.3649 2.380 2.370 2.380 2.340 2.400 9,472,000 2.3649 -2.06%
2009-10-28 0 2.430 2.420 2.430 2.400 2.480 3,724,000 9,035,470 2.4263 2.430 2.420 2.430 2.400 2.480 3,724,000 2.4263 -2.02%
2009-10-27 0 2.480 2.470 2.500 2.460 2.540 2,571,000 6,439,000 2.5045 2.480 2.470 2.500 2.460 2.540 2,571,000 2.5045 -1.98%
2009-10-23 0 2.530 2.530 2.540 2.530 2.590 3,018,000 7,710,580 2.5549 2.530 2.530 2.540 2.530 2.590 3,018,000 2.5549 0.00%
2009-10-22 0 2.530 2.530 2.540 2.500 2.600 5,496,000 13,911,320 2.5312 2.530 2.530 2.540 2.500 2.600 5,496,000 2.5312 -2.32%
2009-10-21 0 2.590 2.580 2.600 2.560 2.600 6,699,000 17,306,410 2.5834 2.590 2.580 2.600 2.560 2.600 6,699,000 2.5834 1.17%
2009-10-20 0 2.560 2.560 2.570 2.560 2.640 10,475,000 27,164,600 2.5933 2.560 2.560 2.570 2.560 2.640 10,475,000 2.5933 0.79%
2009-10-19 0 2.540 2.550 2.560 2.360 2.550 10,441,000 26,033,610 2.4934 2.540 2.550 2.560 2.360 2.550 10,441,000 2.4934 6.72%
2009-10-16 0 2.380 2.380 2.390 2.360 2.410 2,416,000 5,735,090 2.3738 2.380 2.380 2.390 2.360 2.410 2,416,000 2.3738 -0.83%
2009-10-15 0 2.400 2.390 2.410 2.390 2.440 4,073,000 9,841,630 2.4163 2.400 2.390 2.410 2.390 2.440 4,073,000 2.4163 0.42%
2009-10-14 0 2.390 2.380 2.390 2.360 2.420 1,329,000 3,180,370 2.3931 2.390 2.380 2.390 2.360 2.420 1,329,000 2.3931 0.00%
2009-10-13 0 2.390 2.370 2.390 2.340 2.400 2,701,000 6,439,000 2.3839 2.390 2.370 2.390 2.340 2.400 2,701,000 2.3839 1.70%
2009-10-12 0 2.350 2.340 2.350 2.340 2.390 1,367,000 3,227,310 2.3609 2.350 2.340 2.350 2.340 2.390 1,367,000 2.3609 -0.84%
2009-10-09 0 2.370 2.360 2.390 2.370 2.400 2,268,000 5,405,940 2.3836 2.370 2.360 2.390 2.370 2.400 2,268,000 2.3836 0.00%
2009-10-08 0 2.370 2.370 2.380 2.350 2.410 1,925,000 4,565,590 2.3717 2.370 2.370 2.380 2.350 2.410 1,925,000 2.3717 -1.25%
2009-10-07 0 2.400 2.390 2.400 2.360 2.470 1,740,000 4,174,760 2.3993 2.400 2.390 2.400 2.360 2.470 1,740,000 2.3993 0.42%
2009-10-06 0 2.390 2.390 2.400 2.310 2.400 1,603,000 3,783,860 2.3605 2.390 2.390 2.400 2.310 2.400 1,603,000 2.3605 3.91%
2009-10-05 0 2.300 2.300 2.330 2.250 2.330 1,599,000 3,679,160 2.3009 2.300 2.300 2.330 2.250 2.330 1,599,000 2.3009 0.88%
2009-10-02 0 2.280 2.280 2.290 2.250 2.310 1,634,000 3,734,970 2.2858 2.280 2.280 2.290 2.250 2.310 1,634,000 2.2858 -2.56%
2009-09-30 0 2.340 2.340 2.350 2.300 2.360 2,183,401 5,076,156 2.3249 2.340 2.340 2.350 2.300 2.360 2,183,401 2.3249 0.00%
2009-09-29 0 2.340 2.340 2.350 2.340 2.410 3,153,000 7,469,980 2.3692 2.340 2.340 2.350 2.340 2.410 3,153,000 2.3692 -1.27%
2009-09-28 0 2.370 2.360 2.370 2.350 2.450 4,837,000 11,564,970 2.3909 2.370 2.360 2.370 2.350 2.450 4,837,000 2.3909 -0.84%
2009-09-25 0 2.390 2.360 2.390 2.320 2.390 1,981,000 4,662,560 2.3536 2.390 2.360 2.390 2.320 2.390 1,981,000 2.3536 2.14%
2009-09-24 0 2.340 2.330 2.340 2.290 2.380 4,132,660 9,592,645 2.3212 2.340 2.330 2.340 2.290 2.380 4,132,660 2.3212 -2.50%
2009-09-23 0 2.400 2.400 2.410 2.400 2.480 3,129,400 7,560,720 2.4160 2.400 2.400 2.410 2.400 2.480 3,129,400 2.4160 -2.83%
2009-09-22 0 2.470 2.460 2.470 2.430 2.540 5,779,000 14,282,930 2.4715 2.470 2.460 2.470 2.430 2.540 5,779,000 2.4715 -1.98%
2009-09-21 0 2.520 2.520 2.530 2.510 2.610 6,205,000 15,829,320 2.5511 2.520 2.520 2.530 2.510 2.610 6,205,000 2.5511 -1.56%
2009-09-18 0 2.560 2.550 2.560 2.470 2.560 5,921,000 14,869,440 2.5113 2.560 2.550 2.560 2.470 2.560 5,921,000 2.5113 0.39%
2009-09-17 0 2.550 2.540 2.550 2.520 2.580 7,779,000 19,930,070 2.5620 2.550 2.540 2.550 2.520 2.580 7,779,000 2.5620 0.79%
2009-09-16 0 2.530 2.530 2.540 2.460 2.580 9,194,000 23,108,200 2.5134 2.530 2.530 2.540 2.460 2.580 9,194,000 2.5134 -0.39%
2009-09-15 0 2.540 2.530 2.540 2.510 2.620 4,064,000 10,443,530 2.5698 2.540 2.530 2.540 2.510 2.620 4,064,000 2.5698 -1.93%
2009-09-14 0 2.590 2.590 2.600 2.520 2.600 7,232,000 18,630,990 2.5762 2.590 2.590 2.600 2.520 2.600 7,232,000 2.5762 1.57%
2009-09-11 0 2.550 2.540 2.550 2.470 2.630 21,504,000 55,156,180 2.5649 2.550 2.540 2.550 2.470 2.630 21,504,000 2.5649 4.08%
2009-09-10 0 2.450 2.420 2.450 2.410 2.450 2,821,000 6,854,840 2.4299 2.450 2.420 2.450 2.410 2.450 2,821,000 2.4299 1.66%
2009-09-09 0 2.410 2.400 2.410 2.380 2.460 5,871,000 14,189,250 2.4168 2.410 2.400 2.410 2.380 2.460 5,871,000 2.4168 -0.41%
2009-09-08 0 2.420 2.410 2.420 2.360 2.470 5,683,000 13,701,710 2.4110 2.420 2.410 2.420 2.360 2.470 5,683,000 2.4110 -1.63%
2009-09-07 0 2.460 2.450 2.460 2.420 2.470 10,305,000 25,242,230 2.4495 2.460 2.450 2.460 2.420 2.470 10,305,000 2.4495 2.50%
2009-09-04 0 2.400 2.400 2.420 2.250 2.430 8,243,000 19,377,730 2.3508 2.400 2.400 2.420 2.250 2.430 8,243,000 2.3508 6.19%
2009-09-03 0 2.260 2.260 2.280 2.220 2.300 3,303,000 7,489,870 2.2676 2.260 2.260 2.280 2.220 2.300 3,303,000 2.2676 0.44%
2009-09-02 0 2.250 2.240 2.250 2.200 2.340 4,089,400 9,313,872 2.2776 2.250 2.240 2.250 2.200 2.340 4,089,400 2.2776 -2.17%
2009-09-01 0 2.300 2.290 2.300 2.050 2.350 11,632,000 26,025,260 2.2374 2.300 2.290 2.300 2.050 2.350 11,632,000 2.2374 14.43%
2009-08-31 0 2.010 2.000 2.010 1.990 2.070 3,384,000 6,831,940 2.0189 2.010 2.000 2.010 1.990 2.070 3,384,000 2.0189 -3.37%
2009-08-28 0 2.080 2.080 2.090 2.060 2.170 4,264,000 8,918,230 2.0915 2.080 2.080 2.090 2.060 2.170 4,264,000 2.0915 -4.15%
2009-08-27 0 2.170 2.160 2.170 2.140 2.190 633,000 1,368,060 2.1612 2.170 2.160 2.170 2.140 2.190 633,000 2.1612 -1.36%
2009-08-26 0 2.200 2.200 2.210 2.150 2.210 1,846,000 4,031,860 2.1841 2.200 2.200 2.210 2.150 2.210 1,846,000 2.1841 2.33%
2009-08-25 0 2.150 2.150 2.160 2.130 2.170 1,913,000 4,113,400 2.1502 2.150 2.150 2.160 2.130 2.170 1,913,000 2.1502 -0.92%
2009-08-24 0 2.170 2.160 2.180 2.130 2.190 1,616,000 3,488,280 2.1586 2.170 2.160 2.180 2.130 2.190 1,616,000 2.1586 2.36%
2009-08-21 0 2.120 2.120 2.130 2.080 2.160 1,542,000 3,287,120 2.1317 2.120 2.120 2.130 2.080 2.160 1,542,000 2.1317 -0.47%
2009-08-20 0 2.130 2.140 2.160 2.110 2.180 2,907,000 6,236,680 2.1454 2.130 2.140 2.160 2.110 2.180 2,907,000 2.1454 0.95%
2009-08-19 0 2.110 2.110 2.130 2.100 2.190 3,782,000 8,047,140 2.1277 2.110 2.110 2.130 2.100 2.190 3,782,000 2.1277 -1.86%
2009-08-18 0 2.150 2.140 2.150 2.030 2.160 4,314,000 8,995,720 2.0852 2.150 2.140 2.150 2.030 2.160 4,314,000 2.0852 1.42%
2009-08-17 0 2.120 2.110 2.120 2.110 2.270 3,581,000 7,845,550 2.1909 2.120 2.110 2.120 2.110 2.270 3,581,000 2.1909 -8.23%
2009-08-14 0 2.310 2.290 2.330 2.260 2.330 4,186,000 9,583,010 2.2893 2.310 2.290 2.330 2.260 2.330 4,186,000 2.2893 0.43%
2009-08-13 0 2.300 2.300 2.310 2.240 2.300 4,809,000 10,958,480 2.2787 2.300 2.300 2.310 2.240 2.300 4,809,000 2.2787 3.60%
2009-08-12 0 2.220 2.220 2.230 2.180 2.260 2,063,000 4,594,220 2.2270 2.220 2.220 2.230 2.180 2.260 2,063,000 2.2270 -1.77%
2009-08-11 0 2.260 2.240 2.270 2.170 2.270 2,972,000 6,637,520 2.2334 2.260 2.240 2.270 2.170 2.270 2,972,000 2.2334 0.89%
2009-08-10 0 2.240 2.230 2.250 2.200 2.320 5,646,000 12,671,070 2.2443 2.240 2.230 2.250 2.200 2.320 5,646,000 2.2443 -0.44%
2009-08-07 0 2.250 2.240 2.250 2.240 2.370 5,706,000 13,053,010 2.2876 2.250 2.240 2.250 2.240 2.370 5,706,000 2.2876 -3.85%
2009-08-06 0 2.340 2.330 2.340 2.290 2.350 5,604,000 12,967,530 2.3140 2.340 2.330 2.340 2.290 2.350 5,604,000 2.3140 -0.43%
2009-08-05 0 2.350 2.350 2.360 2.330 2.430 5,483,000 13,045,920 2.3793 2.350 2.350 2.360 2.330 2.430 5,483,000 2.3793 -3.29%
2009-08-04 0 2.430 2.430 2.440 2.420 2.520 6,427,000 15,817,670 2.4611 2.430 2.430 2.440 2.420 2.520 6,427,000 2.4611 -1.62%
2009-08-03 0 2.470 2.470 2.480 2.400 2.490 7,146,600 17,616,654 2.4650 2.470 2.470 2.480 2.400 2.490 7,146,600 2.4650 2.49%
2009-07-31 0 2.410 2.410 2.420 2.390 2.430 4,530,000 10,898,530 2.4059 2.410 2.410 2.420 2.390 2.430 4,530,000 2.4059 2.55%
2009-07-30 0 2.350 2.350 2.370 2.300 2.400 5,094,000 11,967,910 2.3494 2.350 2.350 2.370 2.300 2.400 5,094,000 2.3494 -1.67%
2009-07-29 0 2.390 2.370 2.390 2.330 2.530 14,703,000 35,608,460 2.4218 2.390 2.370 2.390 2.330 2.530 14,703,000 2.4218 -5.16%
2009-07-28 0 2.520 2.520 2.540 2.400 2.560 13,837,000 34,491,210 2.4927 2.520 2.520 2.540 2.400 2.560 13,837,000 2.4927 4.13%
2009-07-27 0 2.420 2.420 2.430 2.370 2.450 9,279,000 22,387,620 2.4127 2.420 2.420 2.430 2.370 2.450 9,279,000 2.4127 0.41%
2009-07-24 0 2.410 2.410 2.420 2.370 2.480 6,689,000 16,175,640 2.4182 2.410 2.410 2.420 2.370 2.480 6,689,000 2.4182 -0.82%
2009-07-23 0 2.430 2.420 2.430 2.350 2.440 7,544,000 18,151,450 2.4061 2.430 2.420 2.430 2.350 2.440 7,544,000 2.4061 3.40%
2009-07-22 0 2.350 2.350 2.360 2.350 2.430 5,130,000 12,158,470 2.3701 2.350 2.350 2.360 2.350 2.430 5,130,000 2.3701 -2.08%
2009-07-21 0 2.400 2.390 2.410 2.370 2.440 7,286,000 17,484,030 2.3997 2.400 2.390 2.410 2.370 2.440 7,286,000 2.3997 0.84%
2009-07-20 0 2.380 2.370 2.380 2.350 2.450 9,078,000 21,597,590 2.3791 2.380 2.370 2.380 2.350 2.450 9,078,000 2.3791 0.00%
2009-07-17 0 2.380 2.370 2.380 2.300 2.390 3,950,000 9,247,420 2.3411 2.380 2.370 2.380 2.300 2.390 3,950,000 2.3411 3.93%
2009-07-16 0 2.290 2.280 2.290 2.290 2.410 5,738,000 13,571,430 2.3652 2.290 2.280 2.290 2.290 2.410 5,738,000 2.3652 -2.14%
2009-07-15 0 2.340 2.330 2.340 2.270 2.350 5,737,000 13,264,700 2.3121 2.340 2.330 2.340 2.270 2.350 5,737,000 2.3121 3.08%
2009-07-14 0 2.270 2.260 2.270 2.240 2.310 6,472,000 14,661,450 2.2654 2.270 2.260 2.270 2.240 2.310 6,472,000 2.2654 2.25%
2009-07-13 0 2.220 2.230 2.240 2.220 2.290 2,374,000 5,328,170 2.2444 2.220 2.230 2.240 2.220 2.290 2,374,000 2.2444 -3.48%
2009-07-10 0 2.300 2.300 2.310 2.270 2.360 3,708,000 8,569,830 2.3112 2.300 2.300 2.310 2.270 2.360 3,708,000 2.3112 0.00%
2009-07-09 0 2.300 2.300 2.310 2.200 2.330 4,262,000 9,674,040 2.2698 2.300 2.300 2.310 2.200 2.330 4,262,000 2.2698 -0.86%
2009-07-08 0 2.320 2.310 2.320 2.230 2.340 6,833,000 15,596,320 2.2825 2.320 2.310 2.320 2.230 2.340 6,833,000 2.2825 -0.85%
2009-07-07 0 2.340 2.340 2.350 2.280 2.570 16,586,400 40,234,664 2.4258 2.340 2.340 2.350 2.280 2.570 16,586,400 2.4258 -7.87%
2009-07-06 0 2.540 2.530 2.540 2.310 2.550 25,580,000 62,762,810 2.4536 2.540 2.530 2.540 2.310 2.550 25,580,000 2.4536 7.17%
2009-07-03 0 2.370 2.370 2.380 2.160 2.370 7,991,000 18,121,260 2.2677 2.370 2.370 2.380 2.160 2.370 7,991,000 2.2677 6.76%
2009-07-02 0 2.220 2.210 2.220 2.200 2.380 6,573,700 15,010,263 2.2834 2.220 2.210 2.220 2.200 2.380 6,573,700 2.2834 -2.20%
2009-06-30 0 2.270 2.260 2.270 2.240 2.440 8,940,000 20,593,230 2.3035 2.270 2.260 2.270 2.240 2.440 8,940,000 2.3035 -5.42%
2009-06-29 0 2.400 2.400 2.410 2.340 2.440 8,297,000 19,880,700 2.3961 2.400 2.400 2.410 2.340 2.440 8,297,000 2.3961 1.69%
2009-06-26 0 2.360 2.360 2.370 2.360 2.450 12,510,000 30,061,170 2.4030 2.360 2.360 2.370 2.360 2.450 12,510,000 2.4030 0.00%
2009-06-25 0 2.360 2.350 2.360 2.230 2.360 19,947,000 45,893,010 2.3007 2.360 2.350 2.360 2.230 2.360 19,947,000 2.3007 4.42%
2009-06-24 0 2.260 2.240 2.260 2.170 2.260 5,399,000 12,013,880 2.2252 2.260 2.240 2.260 2.170 2.260 5,399,000 2.2252 3.20%
2009-06-23 0 2.190 2.180 2.190 2.160 2.250 9,429,000 20,693,480 2.1947 2.190 2.180 2.190 2.160 2.250 9,429,000 2.1947 -5.19%
2009-06-22 0 2.310 2.310 2.320 2.280 2.380 4,821,000 11,305,220 2.3450 2.310 2.310 2.320 2.280 2.380 4,821,000 2.3450 0.00%
2009-06-19 0 2.310 2.310 2.320 2.250 2.390 5,034,000 11,542,770 2.2930 2.310 2.310 2.320 2.250 2.390 5,034,000 2.2930 -0.43%
2009-06-18 0 2.320 2.310 2.320 2.300 2.450 6,039,000 14,165,380 2.3456 2.320 2.310 2.320 2.300 2.450 6,039,000 2.3456 -4.92%
2009-06-17 0 2.440 2.440 2.450 2.160 2.470 9,035,000 21,226,270 2.3493 2.440 2.440 2.450 2.160 2.470 9,035,000 2.3493 7.49%
2009-06-16 0 2.270 2.260 2.290 2.190 2.380 14,371,000 32,558,240 2.2656 2.270 2.260 2.290 2.190 2.380 14,371,000 2.2656 -5.02%
2009-06-15 0 2.390 2.380 2.390 2.340 2.510 15,473,000 37,138,720 2.4002 2.390 2.380 2.390 2.340 2.510 15,473,000 2.4002 -5.53%
2009-06-12 0 2.530 2.520 2.530 2.480 2.680 9,789,000 25,136,710 2.5679 2.530 2.520 2.530 2.480 2.680 9,789,000 2.5679 -3.07%
2009-06-11 0 2.610 2.610 2.620 2.570 2.680 7,004,000 18,387,410 2.6253 2.610 2.610 2.620 2.570 2.680 7,004,000 2.6253 0.38%
2009-06-10 0 2.600 2.600 2.610 2.470 2.650 9,771,000 24,983,240 2.5569 2.600 2.600 2.610 2.470 2.650 9,771,000 2.5569 1.56%
2009-06-09 0 2.560 2.560 2.570 2.530 2.760 16,098,000 41,828,280 2.5984 2.560 2.560 2.570 2.530 2.760 16,098,000 2.5984 -5.54%
2009-06-08 0 2.710 2.710 2.720 2.650 2.830 14,348,000 39,520,010 2.7544 2.710 2.710 2.720 2.650 2.830 14,348,000 2.7544 0.00%
2009-06-05 0 2.710 2.730 2.740 2.680 2.890 16,378,000 44,916,040 2.7425 2.710 2.730 2.740 2.680 2.890 16,378,000 2.7425 -3.90%
2009-06-04 0 2.820 2.810 2.820 2.750 2.850 13,560,000 37,807,620 2.7882 2.820 2.810 2.820 2.750 2.850 13,560,000 2.7882 0.36%
2009-06-03 0 2.810 2.800 2.810 2.790 2.910 32,880,500 93,538,180 2.8448 2.810 2.800 2.810 2.790 2.910 32,880,500 2.8448 2.93%
2009-06-02 0 2.730 2.720 2.730 2.700 2.940 38,814,000 109,778,310 2.8283 2.730 2.720 2.730 2.700 2.940 38,814,000 2.8283 -2.15%
2009-06-01 0 2.790 2.780 2.790 2.510 2.830 58,993,000 158,633,110 2.6890 2.790 2.780 2.790 2.510 2.830 58,993,000 2.6890 16.25%
2009-05-29 0 2.400 2.400 2.410 2.250 2.440 29,365,000 69,530,170 2.3678 2.400 2.400 2.410 2.250 2.440 29,365,000 2.3678 5.26%
2009-05-27 0 2.280 2.270 2.290 2.240 2.320 20,728,000 47,253,580 2.2797 2.280 2.270 2.290 2.240 2.320 20,728,000 2.2797 1.79%
2009-05-26 0 2.240 2.220 2.240 2.190 2.260 13,976,000 31,090,110 2.2245 2.240 2.220 2.240 2.190 2.260 13,976,000 2.2245 1.36%
2009-05-25 0 2.210 2.210 2.220 2.090 2.280 18,470,000 41,005,090 2.2201 2.210 2.210 2.220 2.090 2.280 18,470,000 2.2201 3.76%
2009-05-22 0 2.130 2.120 2.130 2.020 2.220 16,569,000 34,985,430 2.1115 2.130 2.120 2.130 2.020 2.220 16,569,000 2.1115 -4.05%
2009-05-21 0 2.220 2.210 2.220 2.150 2.260 17,493,000 38,699,820 2.2123 2.220 2.210 2.220 2.150 2.260 17,493,000 2.2123 1.37%
2009-05-20 0 2.190 2.190 2.200 2.140 2.310 22,124,000 49,245,650 2.2259 2.190 2.190 2.200 2.140 2.310 22,124,000 2.2259 -3.10%
2009-05-19 0 2.260 2.260 2.270 2.220 2.480 33,460,000 78,166,940 2.3361 2.260 2.260 2.270 2.220 2.480 33,460,000 2.3361 -2.59%
2009-05-18 0 2.320 2.320 2.330 2.110 2.350 32,222,000 73,728,170 2.2881 2.320 2.320 2.330 2.110 2.350 32,222,000 2.2881 5.45%
2009-05-15 0 2.200 2.190 2.200 2.150 2.320 45,545,000 101,920,310 2.2378 2.200 2.190 2.200 2.150 2.320 45,545,000 2.2378 3.29%
2009-05-14 0 2.130 2.120 2.130 1.940 2.130 31,409,000 63,944,630 2.0359 2.130 2.120 2.130 1.940 2.130 31,409,000 2.0359 2.40%
2009-05-13 0 2.080 2.080 2.090 2.020 2.190 41,964,000 89,244,020 2.1267 2.080 2.080 2.090 2.020 2.190 41,964,000 2.1267 2.46%
2009-05-12 0 2.030 2.030 2.040 1.860 2.070 45,941,500 91,901,015 2.0004 2.030 2.030 2.040 1.860 2.070 45,941,500 2.0004 7.41%
2009-05-11 0 1.890 1.890 1.900 1.860 2.040 78,273,000 154,450,410 1.9732 1.890 1.890 1.900 1.860 2.040 78,273,000 1.9732 1.61%
2009-05-08 0 1.860 1.850 1.860 1.560 1.870 51,583,000 91,027,600 1.7647 1.860 1.850 1.860 1.560 1.870 51,583,000 1.7647 15.53%
2009-05-07 0 1.610 1.600 1.620 1.560 1.810 48,147,000 80,887,910 1.6800 1.610 1.600 1.620 1.560 1.810 48,147,000 1.6800 -5.85%
2009-05-06 0 1.710 1.700 1.710 1.520 1.740 71,469,000 119,736,500 1.6754 1.710 1.700 1.710 1.520 1.740 71,469,000 1.6754 11.04%
2009-05-05 0 1.540 1.540 1.550 1.390 1.550 46,613,000 68,715,150 1.4742 1.540 1.540 1.550 1.390 1.550 46,613,000 1.4742 8.45%
2009-05-04 0 1.420 1.410 1.420 1.320 1.440 34,071,700 47,495,457 1.3940 1.420 1.410 1.420 1.320 1.440 34,071,700 1.3940 7.58%
2009-04-30 0 1.320 1.310 1.320 1.280 1.370 45,820,000 60,544,370 1.3214 1.320 1.310 1.320 1.280 1.370 45,820,000 1.3214 3.13%
2009-04-29 0 1.280 1.270 1.280 1.190 1.280 31,533,000 39,433,070 1.2505 1.280 1.270 1.280 1.190 1.280 31,533,000 1.2505 6.67%
2009-04-28 0 1.200 1.190 1.210 1.190 1.310 16,043,000 19,666,490 1.2259 1.200 1.190 1.210 1.190 1.310 16,043,000 1.2259 -6.25%
2009-04-27 0 1.280 1.280 1.290 1.280 1.400 14,134,000 18,490,940 1.3083 1.280 1.280 1.290 1.280 1.400 14,134,000 1.3083 -8.57%
2009-04-24 0 1.400 1.390 1.400 1.370 1.450 9,401,000 13,297,970 1.4145 1.400 1.390 1.400 1.370 1.450 9,401,000 1.4145 0.00%
2009-04-23 0 1.400 1.390 1.400 1.330 1.410 10,086,000 13,760,120 1.3643 1.400 1.390 1.400 1.330 1.410 10,086,000 1.3643 4.48%
2009-04-22 0 1.340 1.350 1.360 1.330 1.420 11,391,000 15,687,720 1.3772 1.340 1.350 1.360 1.330 1.420 11,391,000 1.3772 -2.90%
2009-04-21 0 1.380 1.370 1.390 1.340 1.400 7,634,000 10,441,690 1.3678 1.380 1.370 1.390 1.340 1.400 7,634,000 1.3678 -2.82%
2009-04-20 0 1.420 1.410 1.420 1.370 1.440 12,529,000 17,669,050 1.4103 1.420 1.410 1.420 1.370 1.440 12,529,000 1.4103 -0.70%
2009-04-17 0 1.430 1.430 1.440 1.400 1.540 16,583,660 24,579,500 1.4822 1.430 1.430 1.440 1.400 1.540 16,583,660 1.4822 -4.67%
2009-04-16 0 1.500 1.490 1.500 1.480 1.610 16,296,000 24,934,270 1.5301 1.500 1.490 1.500 1.480 1.610 16,296,000 1.5301 -3.85%
2009-04-15 0 1.560 1.560 1.570 1.490 1.570 22,476,000 34,470,700 1.5337 1.560 1.560 1.570 1.490 1.570 22,476,000 1.5337 0.65%
2009-04-14 0 1.550 1.540 1.550 1.510 1.560 24,665,000 37,919,960 1.5374 1.550 1.540 1.550 1.510 1.560 24,665,000 1.5374 6.90%
2009-04-09 0 1.450 1.440 1.450 1.400 1.470 10,856,000 15,670,660 1.4435 1.450 1.440 1.450 1.400 1.470 10,856,000 1.4435 5.07%
2009-04-08 0 1.380 1.370 1.380 1.350 1.410 11,520,000 15,824,520 1.3737 1.380 1.370 1.380 1.350 1.410 11,520,000 1.3737 -5.48%
2009-04-07 0 1.460 1.450 1.470 1.410 1.490 12,586,000 18,163,890 1.4432 1.460 1.450 1.470 1.410 1.490 12,586,000 1.4432 -2.01%
2009-04-06 0 1.490 1.480 1.490 1.470 1.580 37,694,000 57,584,410 1.5277 1.490 1.480 1.490 1.470 1.580 37,694,000 1.5277 4.93%
2009-04-03 0 1.420 1.410 1.420 1.330 1.450 23,755,000 33,095,650 1.3932 1.420 1.410 1.420 1.330 1.450 23,755,000 1.3932 5.19%
2009-04-02 0 1.350 1.340 1.350 1.290 1.410 29,681,500 40,451,525 1.3629 1.350 1.340 1.350 1.290 1.410 29,681,500 1.3629 8.00%
2009-04-01 0 1.250 1.240 1.250 1.190 1.260 16,323,000 20,112,330 1.2321 1.250 1.240 1.250 1.190 1.260 16,323,000 1.2321 6.84%
2009-03-31 0 1.170 1.160 1.180 1.160 1.230 10,008,000 12,012,000 1.2002 1.170 1.160 1.180 1.160 1.230 10,008,000 1.2002 -1.68%
2009-03-30 0 1.190 1.180 1.200 1.180 1.300 12,574,000 15,596,820 1.2404 1.190 1.180 1.200 1.180 1.300 12,574,000 1.2404 -8.46%
2009-03-27 0 1.300 1.290 1.300 1.170 1.310 27,433,000 33,726,510 1.2294 1.300 1.290 1.300 1.170 1.310 27,433,000 1.2294 12.07%
2009-03-26 0 1.160 1.160 1.170 1.140 1.200 12,951,000 15,152,990 1.1700 1.160 1.160 1.170 1.140 1.200 12,951,000 1.1700 1.75%
2009-03-25 0 1.140 1.140 1.150 1.120 1.190 10,737,000 12,534,970 1.1675 1.140 1.140 1.150 1.120 1.190 10,737,000 1.1675 -2.56%
2009-03-24 0 1.170 1.170 1.180 1.140 1.210 15,483,000 18,211,760 1.1762 1.170 1.170 1.180 1.140 1.210 15,483,000 1.1762 1.74%
2009-03-23 0 1.150 1.150 1.160 1.060 1.160 18,916,000 21,197,676 1.1206 1.150 1.150 1.160 1.060 1.160 18,916,000 1.1206 6.48%
2009-03-20 0 1.080 1.080 1.090 1.080 1.160 15,148,000 16,909,910 1.1163 1.080 1.080 1.090 1.080 1.160 15,148,000 1.1163 -3.57%
2009-03-19 0 1.120 1.110 1.120 1.040 1.120 8,440,000 9,249,640 1.0959 1.120 1.110 1.120 1.040 1.120 8,440,000 1.0959 5.66%
2009-03-18 0 1.060 1.060 1.070 1.050 1.100 3,618,000 3,899,890 1.0779 1.060 1.060 1.070 1.050 1.100 3,618,000 1.0779 1.92%
2009-03-17 0 1.040 1.040 1.050 1.000 1.070 4,565,000 4,758,510 1.0424 1.040 1.040 1.050 1.000 1.070 4,565,000 1.0424 4.00%
2009-03-16 0 1.000 0.990 1.000 0.970 1.020 3,480,000 3,469,060 0.9969 1.000 0.990 1.000 0.970 1.020 3,480,000 0.9969 0.00%
2009-03-13 0 1.000 0.990 1.000 0.980 1.020 3,712,000 3,717,550 1.0015 1.000 0.990 1.000 0.980 1.020 3,712,000 1.0015 2.04%
2009-03-12 0 0.980 0.970 0.980 0.950 0.990 1,839,000 1,778,860 0.9673 0.980 0.970 0.980 0.950 0.990 1,839,000 0.9673 -1.01%
2009-03-11 0 0.990 0.990 1.000 0.970 1.000 2,132,000 2,110,390 0.9899 0.990 0.990 1.000 0.970 1.000 2,132,000 0.9899 2.06%
2009-03-10 0 0.970 0.960 0.980 0.940 0.980 2,169,000 2,091,680 0.9644 0.970 0.960 0.980 0.940 0.980 2,169,000 0.9644 3.19%
2009-03-09 0 0.940 0.940 0.950 0.930 0.970 1,388,000 1,315,930 0.9481 0.940 0.940 0.950 0.930 0.970 1,388,000 0.9481 -2.08%
2009-03-06 0 0.960 0.960 0.970 0.950 1.000 2,697,000 2,613,740 0.9691 0.960 0.960 0.970 0.950 1.000 2,697,000 0.9691 -4.00%
2009-03-05 0 1.000 1.000 1.010 0.990 1.080 4,619,000 4,713,660 1.0205 1.000 1.000 1.010 0.990 1.080 4,619,000 1.0205 -5.66%
2009-03-04 0 1.060 1.050 1.060 0.970 1.060 5,971,350 6,180,625 1.0350 1.060 1.050 1.060 0.970 1.060 5,971,350 1.0350 6.00%
2009-03-03 0 1.000 0.990 1.000 0.940 1.020 1,220,000 1,202,860 0.9860 1.000 0.990 1.000 0.940 1.020 1,220,000 0.9860 3.09%
2009-03-02 0 0.970 0.960 0.970 0.960 1.000 1,950,000 1,902,600 0.9757 0.970 0.960 0.970 0.960 1.000 1,950,000 0.9757 -6.73%
2009-02-27 0 1.040 1.020 1.040 1.010 1.050 1,822,000 1,878,720 1.0311 1.040 1.020 1.040 1.010 1.050 1,822,000 1.0311 -1.89%
2009-02-26 0 1.060 1.040 1.060 1.040 1.090 2,313,000 2,470,410 1.0681 1.060 1.040 1.060 1.040 1.090 2,313,000 1.0681 -2.75%
2009-02-25 0 1.090 1.090 1.100 1.080 1.110 1,196,000 1,307,050 1.0929 1.090 1.090 1.100 1.080 1.110 1,196,000 1.0929 -0.91%
2009-02-24 0 1.100 1.090 1.100 1.080 1.120 2,650,000 2,903,940 1.0958 1.100 1.090 1.100 1.080 1.120 2,650,000 1.0958 -3.51%
2009-02-23 0 1.140 1.140 1.150 1.080 1.160 3,803,000 4,227,420 1.1116 1.140 1.140 1.150 1.080 1.160 3,803,000 1.1116 1.79%
2009-02-20 0 1.120 1.120 1.130 1.080 1.160 2,750,000 3,055,240 1.1110 1.120 1.120 1.130 1.080 1.160 2,750,000 1.1110 -3.45%
2009-02-19 0 1.160 1.150 1.170 1.150 1.180 1,468,000 1,708,090 1.1635 1.160 1.150 1.170 1.150 1.180 1,468,000 1.1635 -0.85%
2009-02-18 0 1.170 1.160 1.170 1.140 1.200 3,443,000 4,005,330 1.1633 1.170 1.160 1.170 1.140 1.200 3,443,000 1.1633 -1.68%
2009-02-17 0 1.190 1.190 1.200 1.180 1.220 3,600,000 4,322,050 1.2006 1.190 1.190 1.200 1.180 1.220 3,600,000 1.2006 -2.46%
2009-02-16 0 1.220 1.220 1.230 1.200 1.250 4,212,000 5,136,550 1.2195 1.220 1.220 1.230 1.200 1.250 4,212,000 1.2195 -1.61%
2009-02-13 0 1.240 1.230 1.240 1.200 1.270 3,536,000 4,389,440 1.2414 1.240 1.230 1.240 1.200 1.270 3,536,000 1.2414 0.81%
2009-02-12 0 1.230 1.220 1.230 1.190 1.260 5,375,000 6,569,860 1.2223 1.230 1.220 1.230 1.190 1.260 5,375,000 1.2223 0.82%
2009-02-11 0 1.220 1.210 1.220 1.150 1.220 4,463,000 5,277,410 1.1825 1.220 1.210 1.220 1.150 1.220 4,463,000 1.1825 0.83%
2009-02-10 0 1.210 1.200 1.210 1.180 1.260 6,164,000 7,513,090 1.2189 1.210 1.200 1.210 1.180 1.260 6,164,000 1.2189 -2.42%
2009-02-09 0 1.240 1.230 1.240 1.190 1.300 14,535,000 18,046,180 1.2416 1.240 1.230 1.240 1.190 1.300 14,535,000 1.2416 4.20%
2009-02-06 0 1.190 1.190 1.210 1.130 1.220 10,056,000 11,870,300 1.1804 1.190 1.190 1.210 1.130 1.220 10,056,000 1.1804 3.48%
2009-02-05 0 1.150 1.140 1.150 1.080 1.180 5,602,000 6,452,560 1.1518 1.150 1.140 1.150 1.080 1.180 5,602,000 1.1518 1.77%
2009-02-04 0 1.130 1.120 1.130 1.100 1.130 1,458,000 1,626,200 1.1154 1.130 1.120 1.130 1.100 1.130 1,458,000 1.1154 3.67%
2009-02-03 0 1.090 1.090 1.100 1.070 1.140 2,177,200 2,393,340 1.0993 1.090 1.090 1.100 1.070 1.140 2,177,200 1.0993 -0.91%
2009-02-02 0 1.100 1.090 1.100 1.080 1.180 2,578,000 2,874,140 1.1149 1.100 1.090 1.100 1.080 1.180 2,578,000 1.1149 -6.78%
2009-01-30 0 1.180 1.170 1.180 1.040 1.180 3,749,000 4,222,390 1.1263 1.180 1.170 1.180 1.040 1.180 3,749,000 1.1263 9.26%
2009-01-29 0 1.080 1.070 1.080 1.050 1.110 3,396,000 3,654,440 1.0761 1.080 1.070 1.080 1.050 1.110 3,396,000 1.0761 2.86%
2009-01-23 0 1.050 1.040 1.050 1.020 1.150 4,334,000 4,653,660 1.0738 1.050 1.040 1.050 1.020 1.150 4,334,000 1.0738 -8.70%
2009-01-22 0 1.150 1.130 1.150 1.130 1.200 3,466,000 3,989,130 1.1509 1.150 1.130 1.150 1.130 1.200 3,466,000 1.1509 0.00%
2009-01-21 0 1.150 1.140 1.150 1.130 1.170 1,738,000 2,002,290 1.1521 1.150 1.140 1.150 1.130 1.170 1,738,000 1.1521 -1.71%
2009-01-20 0 1.170 1.160 1.170 1.100 1.170 2,218,000 2,533,940 1.1424 1.170 1.160 1.170 1.100 1.170 2,218,000 1.1424 -0.85%
2009-01-19 0 1.180 1.160 1.180 1.150 1.220 1,255,000 1,482,570 1.1813 1.180 1.160 1.180 1.150 1.220 1,255,000 1.1813 -2.48%
2009-01-16 0 1.210 1.200 1.210 1.180 1.220 2,317,000 2,790,580 1.2044 1.210 1.200 1.210 1.180 1.220 2,317,000 1.2044 2.54%
2009-01-15 0 1.180 1.180 1.190 1.120 1.210 4,227,000 4,921,350 1.1643 1.180 1.180 1.190 1.120 1.210 4,227,000 1.1643 -7.09%
2009-01-14 0 1.270 1.260 1.270 1.210 1.330 2,215,000 2,820,070 1.2732 1.270 1.260 1.270 1.210 1.330 2,215,000 1.2732 4.10%
2009-01-13 0 1.220 1.210 1.220 1.200 1.370 5,602,000 7,247,700 1.2938 1.220 1.210 1.220 1.200 1.370 5,602,000 1.2938 -10.95%
2009-01-12 0 1.370 1.360 1.370 1.340 1.470 4,095,000 5,715,520 1.3957 1.370 1.360 1.370 1.340 1.470 4,095,000 1.3957 -4.20%
2009-01-09 0 1.430 1.400 1.430 1.360 1.450 7,453,000 10,451,410 1.4023 1.430 1.400 1.430 1.360 1.450 7,453,000 1.4023 2.14%
2009-01-08 0 1.400 1.400 1.410 1.400 1.510 8,976,000 12,890,520 1.4361 1.400 1.400 1.410 1.400 1.510 8,976,000 1.4361 -9.09%
2009-01-07 0 1.540 1.540 1.550 1.500 1.610 9,526,000 14,763,960 1.5499 1.540 1.540 1.550 1.500 1.610 9,526,000 1.5499 -2.53%
2009-01-06 0 1.580 1.570 1.580 1.530 1.640 13,131,000 20,767,200 1.5815 1.580 1.570 1.580 1.530 1.640 13,131,000 1.5815 -2.47%
2009-01-05 0 1.620 1.610 1.620 1.520 1.660 33,440,000 53,163,480 1.5898 1.620 1.610 1.620 1.520 1.660 33,440,000 1.5898 13.29%
2009-01-02 0 1.430 1.430 1.440 1.310 1.430 5,491,000 7,672,470 1.3973 1.430 1.430 1.440 1.310 1.430 5,491,000 1.3973 9.16%
2008-12-31 0 1.310 1.310 1.320 1.280 1.320 3,023,000 3,961,450 1.3104 1.310 1.310 1.320 1.280 1.320 3,023,000 1.3104 3.15%
2008-12-30 0 1.270 1.270 1.280 1.220 1.310 4,098,000 5,254,840 1.2823 1.270 1.270 1.280 1.220 1.310 4,098,000 1.2823 0.79%
2008-12-29 0 1.260 1.250 1.260 1.170 1.290 3,023,000 3,805,390 1.2588 1.260 1.250 1.260 1.170 1.290 3,023,000 1.2588 3.28%
2008-12-24 0 1.220 1.210 1.220 1.170 1.250 1,371,000 1,662,500 1.2126 1.220 1.210 1.220 1.170 1.250 1,371,000 1.2126 2.52%
2008-12-23 0 1.190 1.190 1.200 1.160 1.310 5,177,000 6,224,850 1.2024 1.190 1.190 1.200 1.160 1.310 5,177,000 1.2024 -8.46%
2008-12-22 0 1.300 1.300 1.310 1.280 1.450 10,320,000 13,884,170 1.3454 1.300 1.300 1.310 1.280 1.450 10,320,000 1.3454 -9.09%
2008-12-19 0 1.430 1.420 1.430 1.290 1.500 23,165,000 32,945,430 1.4222 1.430 1.420 1.430 1.290 1.500 23,165,000 1.4222 12.60%
2008-12-18 0 1.270 1.270 1.280 1.140 1.270 8,424,000 10,394,030 1.2339 1.270 1.270 1.280 1.140 1.270 8,424,000 1.2339 9.48%
2008-12-17 0 1.160 1.160 1.170 1.110 1.170 7,413,000 8,481,163 1.1441 1.160 1.160 1.170 1.110 1.170 7,413,000 1.1441 3.57%
2008-12-16 0 1.120 1.120 1.130 1.050 1.130 4,101,000 4,500,730 1.0975 1.120 1.120 1.130 1.050 1.130 4,101,000 1.0975 5.66%
2008-12-15 0 1.060 1.060 1.080 1.060 1.100 1,801,000 1,935,450 1.0747 1.060 1.060 1.080 1.060 1.100 1,801,000 1.0747 0.95%
2008-12-12 0 1.050 1.040 1.050 1.020 1.180 2,079,000 2,220,750 1.0682 1.050 1.040 1.050 1.020 1.180 2,079,000 1.0682 -9.48%
2008-12-11 0 1.160 1.150 1.170 1.150 1.230 3,743,000 4,460,120 1.1916 1.160 1.150 1.170 1.150 1.230 3,743,000 1.1916 0.87%
2008-12-10 0 1.150 1.140 1.150 1.080 1.170 1,548,000 1,748,980 1.1298 1.150 1.140 1.150 1.080 1.170 1,548,000 1.1298 2.68%
2008-12-09 0 1.120 1.120 1.140 1.120 1.230 2,852,000 3,298,070 1.1564 1.120 1.120 1.140 1.120 1.230 2,852,000 1.1564 -7.44%
2008-12-08 0 1.210 1.210 1.220 1.060 1.230 7,677,000 8,999,860 1.1723 1.210 1.210 1.220 1.060 1.230 7,677,000 1.1723 16.35%
2008-12-05 0 1.040 1.030 1.040 0.970 1.060 2,589,000 2,672,530 1.0323 1.040 1.030 1.040 0.970 1.060 2,589,000 1.0323 7.22%
2008-12-04 0 0.970 0.970 0.980 0.970 1.000 731,000 716,940 0.9808 0.970 0.970 0.980 0.970 1.000 731,000 0.9808 -1.02%
2008-12-03 0 0.980 0.980 1.020 0.970 1.070 1,116,000 1,093,470 0.9798 0.980 0.980 1.020 0.970 1.070 1,116,000 0.9798 1.03%
2008-12-02 0 0.970 0.960 0.980 0.960 0.990 345,000 337,620 0.9786 0.970 0.960 0.980 0.960 0.990 345,000 0.9786 -2.02%
2008-12-01 0 0.990 0.980 1.000 0.950 1.000 679,000 672,470 0.9904 0.990 0.980 1.000 0.950 1.000 679,000 0.9904 4.21%
2008-11-28 0 0.950 0.940 0.960 0.950 0.960 267,000 253,950 0.9511 0.950 0.940 0.960 0.950 0.960 267,000 0.9511 2.15%
2008-11-27 0 0.930 0.920 0.940 0.920 1.000 1,136,000 1,088,470 0.9582 0.930 0.920 0.940 0.920 1.000 1,136,000 0.9582 1.09%
2008-11-26 0 0.920 0.910 0.920 0.910 0.930 590,000 541,190 0.9173 0.920 0.910 0.920 0.910 0.930 590,000 0.9173 1.10%
2008-11-25 0 0.910 0.900 0.910 0.890 0.950 828,000 750,010 0.9058 0.910 0.900 0.910 0.890 0.950 828,000 0.9058 -1.09%
2008-11-24 0 0.920 0.910 0.920 0.900 0.930 600,000 546,220 0.9104 0.920 0.910 0.920 0.900 0.930 600,000 0.9104 0.00%
2008-11-21 0 0.920 0.910 0.920 0.900 0.920 972,000 886,790 0.9123 0.920 0.910 0.920 0.900 0.920 972,000 0.9123 -3.16%
2008-11-20 0 0.950 0.930 0.950 0.920 0.950 1,130,000 1,050,780 0.9299 0.950 0.930 0.950 0.920 0.950 1,130,000 0.9299 -1.04%
2008-11-19 0 0.960 0.950 0.960 0.950 0.970 493,000 474,070 0.9616 0.960 0.950 0.960 0.950 0.970 493,000 0.9616 -1.03%
2008-11-18 0 0.970 0.960 0.970 0.940 0.980 851,000 813,980 0.9565 0.970 0.960 0.970 0.940 0.980 851,000 0.9565 -2.02%
2008-11-17 0 0.990 0.980 0.990 0.980 1.000 346,000 340,340 0.9836 0.990 0.980 0.990 0.980 1.000 346,000 0.9836 -1.00%
2008-11-14 0 1.000 0.990 1.010 0.990 1.010 752,000 757,120 1.0068 1.000 0.990 1.010 0.990 1.010 752,000 1.0068 0.00%
2008-11-13 0 1.000 0.990 1.000 0.980 1.030 1,670,000 1,668,340 0.9990 1.000 0.990 1.000 0.980 1.030 1,670,000 0.9990 0.00%
2008-11-12 0 1.000 0.990 1.000 0.990 1.060 466,000 466,350 1.0008 1.000 0.990 1.000 0.990 1.060 466,000 1.0008 0.00%
2008-11-11 0 1.000 1.000 1.010 1.000 1.050 1,015,000 1,027,830 1.0126 1.000 1.000 1.010 1.000 1.050 1,015,000 1.0126 0.00%
2008-11-10 0 1.000 0.990 1.000 0.970 1.040 1,623,000 1,618,560 0.9973 1.000 0.990 1.000 0.970 1.040 1,623,000 0.9973 1.01%
2008-11-07 0 0.990 0.970 0.990 0.810 1.000 583,000 545,400 0.9355 0.990 0.970 0.990 0.810 1.000 583,000 0.9355 3.13%
2008-11-06 0 0.960 0.960 0.970 0.940 0.970 773,000 737,490 0.9541 0.960 0.960 0.970 0.940 0.970 773,000 0.9541 -4.00%
2008-11-05 0 1.000 1.000 1.010 0.980 1.050 3,070,000 3,105,220 1.0115 1.000 1.000 1.010 0.980 1.050 3,070,000 1.0115 2.04%
2008-11-04 0 0.980 0.970 1.000 0.960 1.000 190,000 186,350 0.9808 0.980 0.970 1.000 0.960 1.000 190,000 0.9808 -2.00%
2008-11-03 0 1.000 1.000 1.010 0.980 1.050 1,030,000 1,041,890 1.0115 1.000 1.000 1.010 0.980 1.050 1,030,000 1.0115 2.04%
2008-10-31 0 0.980 0.970 0.980 0.940 0.990 1,117,000 1,068,960 0.9570 0.980 0.970 0.980 0.940 0.990 1,117,000 0.9570 -2.00%
2008-10-30 0 1.000 0.980 1.030 0.940 1.000 652,000 634,720 0.9735 1.000 0.980 1.030 0.940 1.000 652,000 0.9735 4.17%
2008-10-29 0 0.960 0.950 0.960 0.890 0.970 754,000 714,080 0.9471 0.960 0.950 0.960 0.890 0.970 754,000 0.9471 1.05%
2008-10-28 0 0.950 0.940 0.950 0.900 0.960 855,000 790,270 0.9243 0.950 0.940 0.950 0.900 0.960 855,000 0.9243 -1.04%
2008-10-27 0 0.960 0.950 0.960 0.900 0.960 5,317,000 4,912,670 0.9240 0.960 0.950 0.960 0.900 0.960 5,317,000 0.9240 -2.04%
2008-10-24 0 0.980 0.970 0.990 0.950 1.020 3,057,000 2,962,820 0.9692 0.980 0.970 0.990 0.950 1.020 3,057,000 0.9692 -3.92%
2008-10-23 0 1.020 1.010 1.020 0.960 1.030 733,000 730,600 0.9967 1.020 1.010 1.020 0.960 1.030 733,000 0.9967 3.03%
2008-10-22 0 0.990 0.980 0.990 0.960 0.990 888,000 858,640 0.9669 0.990 0.980 0.990 0.960 0.990 888,000 0.9669 -1.00%
2008-10-21 0 1.000 0.990 1.000 0.970 1.050 597,000 602,930 1.0099 1.000 0.990 1.000 0.970 1.050 597,000 1.0099 -1.96%
2008-10-20 0 1.020 1.020 1.040 1.000 1.070 707,000 736,890 1.0423 1.020 1.020 1.040 1.000 1.070 707,000 1.0423 3.03%
2008-10-17 0 0.990 0.990 1.000 0.990 1.070 1,022,000 1,032,100 1.0099 0.990 0.990 1.000 0.990 1.070 1,022,000 1.0099 0.00%
2008-10-16 0 0.990 0.980 0.990 0.960 0.990 1,776,000 1,726,850 0.9723 0.990 0.980 0.990 0.960 0.990 1,776,000 0.9723 -3.88%
2008-10-15 0 1.030 1.020 1.030 1.010 1.080 974,000 1,005,980 1.0328 1.030 1.020 1.030 1.010 1.080 974,000 1.0328 -4.63%
2008-10-14 0 1.080 1.070 1.080 1.030 1.120 698,000 752,280 1.0778 1.080 1.070 1.080 1.030 1.120 698,000 1.0778 3.85%
2008-10-13 0 1.040 1.040 1.050 0.910 1.050 10,685,000 10,546,080 0.9870 1.040 1.040 1.050 0.910 1.050 10,685,000 0.9870 -1.89%
2008-10-10 0 1.060 1.060 1.070 1.010 1.100 4,008,000 4,102,220 1.0235 1.060 1.060 1.070 1.010 1.100 4,008,000 1.0235 -7.02%
2008-10-09 0 1.140 1.130 1.140 1.060 1.180 2,732,000 3,062,540 1.1210 1.140 1.130 1.140 1.060 1.180 2,732,000 1.1210 -1.72%
2008-10-08 0 1.160 1.150 1.160 1.150 1.200 1,686,000 1,968,420 1.1675 1.160 1.150 1.160 1.150 1.200 1,686,000 1.1675 -5.69%
2008-10-06 0 1.230 1.210 1.230 1.190 1.280 3,995,000 4,849,160 1.2138 1.230 1.210 1.230 1.190 1.280 3,995,000 1.2138 -3.15%
2008-10-03 0 1.270 1.260 1.270 1.230 1.300 3,859,000 4,854,920 1.2581 1.270 1.260 1.270 1.230 1.300 3,859,000 1.2581 -0.78%
2008-10-02 0 1.280 1.270 1.280 1.230 1.360 1,931,000 2,518,620 1.3043 1.280 1.270 1.280 1.230 1.360 1,931,000 1.3043 0.79%
2008-09-30 0 1.270 1.270 1.280 1.200 1.280 1,370,000 1,723,300 1.2579 1.270 1.270 1.280 1.200 1.280 1,370,000 1.2579 0.00%
2008-09-29 0 1.270 1.270 1.290 1.260 1.300 4,964,000 6,318,720 1.2729 1.270 1.270 1.290 1.260 1.300 4,964,000 1.2729 -3.05%
2008-09-26 0 1.310 1.310 1.340 1.230 1.340 4,593,000 5,924,050 1.2898 1.310 1.310 1.340 1.230 1.340 4,593,000 1.2898 -1.50%
2008-09-25 0 1.330 1.330 1.340 1.300 1.370 2,580,000 3,416,390 1.3242 1.330 1.330 1.340 1.300 1.370 2,580,000 1.3242 -3.62%
2008-09-24 0 1.380 1.380 1.400 1.350 1.400 1,902,000 2,630,340 1.3829 1.380 1.380 1.400 1.350 1.400 1,902,000 1.3829 0.00%
2008-09-23 0 1.380 1.380 1.400 1.340 1.440 1,512,000 2,090,040 1.3823 1.380 1.380 1.400 1.340 1.440 1,512,000 1.3823 -1.43%
2008-09-22 0 1.400 1.400 1.420 1.380 1.440 2,389,000 3,356,910 1.4052 1.400 1.400 1.420 1.380 1.440 2,389,000 1.4052 -2.78%
2008-09-19 0 1.440 1.440 1.450 1.380 1.540 3,485,000 4,991,240 1.4322 1.440 1.440 1.450 1.380 1.540 3,485,000 1.4322 -0.69%
2008-09-18 0 1.450 1.430 1.450 1.340 1.560 3,718,000 5,267,610 1.4168 1.450 1.430 1.450 1.340 1.560 3,718,000 1.4168 -7.05%
2008-09-17 0 1.560 1.550 1.560 1.550 1.680 580,000 937,950 1.6172 1.560 1.550 1.560 1.550 1.680 580,000 1.6172 -7.69%
2008-09-16 0 1.690 1.690 1.700 1.600 1.690 674,000 1,118,440 1.6594 1.690 1.690 1.700 1.600 1.690 674,000 1.6594 -7.14%
2008-09-12 0 1.820 1.810 1.830 1.800 1.840 127,000 230,940 1.8184 1.820 1.810 1.830 1.800 1.840 127,000 1.8184 -1.62%
2008-09-11 0 1.850 1.830 1.850 1.750 1.850 272,000 488,600 1.7963 1.850 1.830 1.850 1.750 1.850 272,000 1.7963 -1.07%
2008-09-10 0 1.870 1.870 1.890 1.830 1.890 143,000 266,790 1.8657 1.870 1.870 1.890 1.830 1.890 143,000 1.8657 -0.53%
2008-09-09 0 1.880 1.860 1.880 1.850 1.920 141,000 265,210 1.8809 1.880 1.860 1.880 1.850 1.920 141,000 1.8809 0.00%
2008-09-08 0 1.880 1.840 1.900 1.840 1.900 227,000 426,890 1.8806 1.880 1.840 1.900 1.840 1.900 227,000 1.8806 1.08%
2008-09-05 0 1.860 1.880 1.920 1.840 1.880 231,000 430,560 1.8639 1.860 1.880 1.920 1.840 1.880 231,000 1.8639 -0.53%
2008-09-04 0 1.870 1.860 1.870 1.870 1.890 118,000 221,590 1.8779 1.870 1.860 1.870 1.870 1.890 118,000 1.8779 -1.06%
2008-09-03 0 1.890 1.880 1.890 1.770 1.970 261,000 486,620 1.8644 1.890 1.880 1.890 1.770 1.970 261,000 1.8644 0.53%
2008-09-02 0 1.880 1.870 1.880 1.850 1.960 252,000 475,140 1.8855 1.880 1.870 1.880 1.850 1.960 252,000 1.8855 -2.59%
2008-09-01 0 1.930 1.920 1.930 1.900 2.030 273,000 523,370 1.9171 1.930 1.920 1.930 1.900 2.030 273,000 1.9171 0.00%
2008-08-29 0 1.930 1.920 1.930 1.900 2.090 833,000 1,616,300 1.9403 1.930 1.920 1.930 1.900 2.090 833,000 1.9403 0.52%
2008-08-28 0 1.920 1.910 1.920 1.900 1.980 518,000 996,850 1.9244 1.920 1.910 1.920 1.900 1.980 518,000 1.9244 -2.54%
2008-08-27 0 1.970 1.960 1.970 1.950 2.100 955,000 1,898,110 1.9875 1.970 1.960 1.970 1.950 2.100 955,000 1.9875 -4.83%
2008-08-26 0 2.070 2.060 2.070 2.060 2.100 111,000 230,630 2.0777 2.070 2.060 2.070 2.060 2.100 111,000 2.0777 -2.82%
2008-08-25 0 2.130 2.060 2.130 2.060 2.200 178,000 373,210 2.0967 2.130 2.060 2.130 2.060 2.200 178,000 2.0967 1.43%
2008-08-21 0 2.100 2.090 2.100 2.040 2.100 41,000 84,530 2.0617 2.100 2.090 2.100 2.040 2.100 41,000 2.0617 -1.41%
2008-08-20 0 2.130 2.090 2.130 2.010 2.130 234,000 488,790 2.0888 2.130 2.090 2.130 2.010 2.130 234,000 2.0888 3.90%
2008-08-19 0 2.050 2.040 2.050 2.000 2.150 472,000 970,170 2.0554 2.050 2.040 2.050 2.000 2.150 472,000 2.0554 -4.65%
2008-08-18 0 2.150 2.140 2.160 2.140 2.220 203,000 437,750 2.1564 2.150 2.140 2.160 2.140 2.220 203,000 2.1564 -4.44%
2008-08-15 0 2.250 2.250 2.300 2.140 2.250 120,000 266,540 2.2212 2.250 2.250 2.300 2.140 2.250 120,000 2.2212 0.00%
2008-08-14 0 2.250 2.200 2.250 2.150 2.250 159,478 349,414 2.1910 2.250 2.200 2.250 2.150 2.250 159,478 2.1910 0.00%
2008-08-13 0 2.250 2.210 2.250 2.140 2.250 126,000 277,680 2.2038 2.250 2.210 2.250 2.140 2.250 126,000 2.2038 1.35%
2008-08-12 0 2.220 2.220 2.240 2.120 2.330 245,000 546,330 2.2299 2.220 2.220 2.240 2.120 2.330 245,000 2.2299 -1.33%
2008-08-11 0 2.250 2.230 2.250 2.220 2.330 204,000 460,220 2.2560 2.250 2.230 2.250 2.220 2.330 204,000 2.2560 -1.75%
2008-08-08 0 2.290 2.250 2.290 2.230 2.290 182,000 410,150 2.2536 2.290 2.250 2.290 2.230 2.290 182,000 2.2536 2.23%
2008-08-07 0 2.240 2.240 2.260 2.200 2.500 914,000 2,096,110 2.2933 2.240 2.240 2.260 2.200 2.500 914,000 2.2933 -6.28%
2008-08-05 0 2.390 2.390 2.410 2.370 2.450 394,000 946,790 2.4030 2.390 2.390 2.410 2.370 2.450 394,000 2.4030 -4.40%
2008-08-04 0 2.500 2.490 2.500 2.480 2.500 272,000 677,640 2.4913 2.500 2.490 2.500 2.480 2.500 272,000 2.4913 -0.79%
2008-08-01 0 2.520 2.490 2.520 2.460 2.520 454,000 1,129,690 2.4883 2.520 2.490 2.520 2.460 2.520 454,000 2.4883 -2.33%
2008-07-31 0 2.580 2.540 2.580 2.440 2.650 390,000 1,002,540 2.5706 2.580 2.540 2.580 2.440 2.650 390,000 2.5706 -0.77%
2008-07-30 0 2.600 2.580 2.600 2.570 2.630 845,000 2,191,790 2.5938 2.600 2.580 2.600 2.570 2.630 845,000 2.5938 0.78%
2008-07-29 0 2.580 2.580 2.590 2.490 2.600 318,000 819,500 2.5770 2.580 2.580 2.590 2.490 2.600 318,000 2.5770 -2.27%
2008-07-28 0 2.640 2.630 2.660 2.640 2.700 105,000 278,770 2.6550 2.640 2.630 2.660 2.640 2.700 105,000 2.6550 0.76%
2008-07-25 0 2.620 2.620 2.630 2.600 2.650 281,117 737,654 2.6240 2.620 2.620 2.630 2.600 2.650 281,117 2.6240 -2.60%
2008-07-24 0 2.690 2.670 2.690 2.650 2.750 1,612,883 4,344,086 2.6934 2.690 2.670 2.690 2.650 2.750 1,612,883 2.6934 -1.10%
2008-07-23 0 2.720 2.720 2.750 2.680 2.780 1,352,000 3,678,340 2.7207 2.720 2.720 2.750 2.680 2.780 1,352,000 2.7207 0.37%
2008-07-22 0 2.710 2.710 2.720 2.660 2.870 1,491,000 4,043,320 2.7118 2.710 2.710 2.720 2.660 2.870 1,491,000 2.7118 -5.57%
2008-07-21 0 2.870 2.820 2.870 2.770 2.880 202,000 568,750 2.8156 2.870 2.820 2.870 2.770 2.880 202,000 2.8156 3.99%
2008-07-18 0 2.760 2.750 2.760 2.720 2.880 185,000 510,280 2.7583 2.760 2.750 2.760 2.720 2.880 185,000 2.7583 -2.82%
2008-07-17 0 2.840 2.830 2.840 2.780 2.900 470,000 1,321,410 2.8115 2.840 2.830 2.840 2.780 2.900 470,000 2.8115 4.03%
2008-07-16 0 2.730 2.730 2.740 2.720 2.790 588,000 1,613,160 2.7435 2.730 2.730 2.740 2.720 2.790 588,000 2.7435 0.00%
2008-07-15 0 2.730 2.730 2.780 2.700 2.820 321,000 879,090 2.7386 2.730 2.730 2.780 2.700 2.820 321,000 2.7386 -3.19%
2008-07-14 0 2.820 2.820 2.860 2.770 2.940 366,000 1,038,960 2.8387 2.820 2.820 2.860 2.770 2.940 366,000 2.8387 -2.42%
2008-07-11 0 2.890 2.880 2.900 2.810 2.900 313,000 895,300 2.8604 2.890 2.880 2.900 2.810 2.900 313,000 2.8604 0.70%
2008-07-10 0 2.870 2.860 2.880 2.750 2.880 562,000 1,586,460 2.8229 2.870 2.860 2.880 2.750 2.880 562,000 2.8229 -1.03%
2008-07-09 0 2.900 2.850 2.900 2.780 2.900 1,041,000 2,963,730 2.8470 2.900 2.850 2.900 2.780 2.900 1,041,000 2.8470 1.75%
2008-07-08 0 2.850 2.840 2.850 2.740 2.880 1,101,000 3,074,840 2.7928 2.850 2.840 2.850 2.740 2.880 1,101,000 2.7928 -1.38%
2008-07-07 0 2.890 2.890 2.900 2.650 2.890 432,000 1,217,480 2.8182 2.890 2.890 2.900 2.650 2.890 432,000 2.8182 5.86%
2008-07-04 0 2.730 2.730 2.740 2.700 2.770 417,000 1,135,750 2.7236 2.730 2.730 2.740 2.700 2.770 417,000 2.7236 -1.44%
2008-07-03 0 2.770 2.760 2.770 2.690 2.790 668,000 1,816,650 2.7195 2.770 2.760 2.770 2.690 2.790 668,000 2.7195 -1.07%
2008-07-02 0 2.800 2.800 2.820 2.650 2.860 906,000 2,501,270 2.7608 2.800 2.800 2.820 2.650 2.860 906,000 2.7608 -6.35%
2008-06-30 0 2.990 2.870 2.990 2.790 2.990 725,000 2,090,670 2.8837 2.990 2.870 2.990 2.790 2.990 725,000 2.8837 5.28%
2008-06-27 0 2.840 2.830 2.840 2.800 2.900 343,000 971,670 2.8329 2.840 2.830 2.840 2.800 2.900 343,000 2.8329 -1.73%
2008-06-26 0 2.890 2.880 2.890 2.850 2.960 420,000 1,221,610 2.9086 2.890 2.880 2.890 2.850 2.960 420,000 2.9086 0.00%
2008-06-25 0 2.890 2.880 2.890 2.850 2.950 83,000 239,890 2.8902 2.890 2.880 2.890 2.850 2.950 83,000 2.8902 0.35%
2008-06-24 0 2.880 2.870 2.880 2.850 2.950 405,000 1,165,790 2.8785 2.880 2.870 2.880 2.850 2.950 405,000 2.8785 -2.04%
2008-06-23 0 2.940 2.940 2.950 2.900 2.990 265,000 776,880 2.9316 2.940 2.940 2.950 2.900 2.990 265,000 2.9316 -1.67%
2008-06-20 0 2.990 2.980 2.990 2.940 3.030 277,000 828,110 2.9896 2.990 2.980 2.990 2.940 3.030 277,000 2.9896 -1.97%
2008-06-19 0 3.050 3.020 3.060 2.980 3.100 297,000 902,120 3.0374 3.050 3.020 3.060 2.980 3.100 297,000 3.0374 -1.93%
2008-06-18 0 3.110 3.060 3.110 3.020 3.120 193,000 593,260 3.0739 3.110 3.060 3.110 3.020 3.120 193,000 3.0739 1.30%
2008-06-17 0 3.070 3.070 3.080 2.980 3.070 317,000 963,420 3.0392 3.070 3.070 3.080 2.980 3.070 317,000 3.0392 0.00%
2008-06-16 0 3.070 3.020 3.070 2.970 3.070 864,000 2,608,580 3.0192 3.070 3.020 3.070 2.970 3.070 864,000 3.0192 2.68%
2008-06-13 0 2.990 2.990 3.000 2.940 3.080 357,000 1,059,420 2.9676 2.990 2.990 3.000 2.940 3.080 357,000 2.9676 0.34%
2008-06-12 0 2.980 2.970 2.980 2.700 2.990 28,247,200 83,083,536 2.9413 2.980 2.970 2.980 2.700 2.990 28,247,200 2.9413 -1.00%
2008-06-11 0 3.010 2.990 3.010 2.940 3.080 1,790,000 5,388,240 3.0102 3.010 2.990 3.010 2.940 3.080 1,790,000 3.0102 -1.95%
2008-06-10 0 3.070 3.060 3.070 3.020 3.210 1,036,000 3,177,700 3.0673 3.070 3.060 3.070 3.020 3.210 1,036,000 3.0673 -5.25%
2008-06-06 0 3.240 3.230 3.240 3.200 3.270 396,000 1,282,260 3.2380 3.240 3.230 3.240 3.200 3.270 396,000 3.2380 1.25%
2008-06-05 0 3.200 3.190 3.200 3.180 3.210 695,000 2,222,550 3.1979 3.200 3.190 3.200 3.180 3.210 695,000 3.1979 -1.23%
2008-06-04 0 3.240 3.230 3.240 3.220 3.300 1,851,000 6,008,910 3.2463 3.240 3.230 3.240 3.220 3.300 1,851,000 3.2463 -1.82%
2008-06-03 0 3.300 3.300 3.310 3.290 3.340 2,020,000 6,672,010 3.3030 3.300 3.300 3.310 3.290 3.340 2,020,000 3.3030 -2.08%
2008-06-02 0 3.370 3.360 3.370 3.300 3.430 1,712,604 5,707,905 3.3329 3.370 3.360 3.370 3.300 3.430 1,712,604 3.3329 -2.60%
2008-05-30 0 3.460 3.460 3.470 3.340 3.470 2,678,000 9,118,000 3.4048 3.460 3.460 3.470 3.340 3.470 2,678,000 3.4048 0.87%
2008-05-29 0 3.430 3.410 3.430 3.390 3.440 625,000 2,135,580 3.4169 3.430 3.410 3.430 3.390 3.440 625,000 3.4169 1.18%
2008-05-28 0 3.390 3.380 3.410 3.380 3.530 1,445,000 4,953,440 3.4280 3.390 3.380 3.410 3.380 3.530 1,445,000 3.4280 -5.31%
2008-05-27 0 3.580 3.500 3.580 3.420 3.580 1,084,000 3,809,300 3.5141 3.580 3.500 3.580 3.420 3.580 1,084,000 3.5141 5.29%
2008-05-26 0 3.400 3.390 3.400 3.300 3.490 980,000 3,346,950 3.4153 3.400 3.390 3.400 3.300 3.490 980,000 3.4153 2.41%
2008-05-23 0 3.320 3.310 3.330 3.300 3.400 1,129,000 3,764,810 3.3346 3.320 3.310 3.330 3.300 3.400 1,129,000 3.3346 -1.48%
2008-05-22 0 3.370 3.380 3.390 3.290 3.470 682,000 2,308,640 3.3851 3.370 3.380 3.390 3.290 3.470 682,000 3.3851 -0.30%
2008-05-21 0 3.380 3.380 3.400 3.310 3.450 1,612,000 5,480,660 3.3999 3.380 3.380 3.400 3.310 3.450 1,612,000 3.3999 -1.74%
2008-05-20 0 3.440 3.430 3.480 3.420 3.620 1,796,000 6,353,780 3.5377 3.440 3.430 3.480 3.420 3.620 1,796,000 3.5377 -5.23%
2008-05-19 0 3.630 3.630 3.640 3.620 3.800 1,564,000 5,781,230 3.6964 3.630 3.630 3.640 3.620 3.800 1,564,000 3.6964 -1.63%
2008-05-16 0 3.690 3.680 3.700 3.620 3.740 700,000 2,589,240 3.6989 3.690 3.680 3.700 3.620 3.740 700,000 3.6989 2.50%
2008-05-15 0 3.600 3.600 3.630 3.580 3.850 1,950,000 7,226,010 3.7056 3.600 3.600 3.630 3.580 3.850 1,950,000 3.7056 -5.76%
2008-05-14 0 3.820 3.820 3.840 3.780 3.850 626,000 2,386,400 3.8121 3.820 3.820 3.840 3.780 3.850 626,000 3.8121 -0.52%
2008-05-13 0 3.840 3.840 3.850 3.820 3.980 1,866,000 7,204,140 3.8607 3.840 3.840 3.850 3.820 3.980 1,866,000 3.8607 -3.76%
2008-05-09 0 3.990 3.940 3.990 3.920 4.040 1,290,000 5,123,590 3.9718 3.990 3.940 3.990 3.920 4.040 1,290,000 3.9718 3.15%
2008-05-08 0 3.900 3.890 3.900 3.800 3.900 662,000 2,557,370 3.8631 3.868 3.858 3.868 3.769 3.868 667,477 3.8314 0.26%
2008-05-07 0 3.890 3.890 3.900 3.890 4.080 3,470,000 13,802,280 3.9776 3.858 3.858 3.868 3.858 4.047 3,498,707 3.9450 -2.51%
2008-05-06 0 3.990 3.980 4.000 3.980 4.070 3,020,000 12,028,970 3.9831 3.957 3.947 3.967 3.947 4.037 3,044,984 3.9504 0.25%
2008-05-05 0 3.980 3.960 4.000 3.810 4.040 4,564,000 18,128,496 3.9721 3.947 3.928 3.967 3.779 4.007 4,601,758 3.9395 5.01%
2008-05-02 0 3.790 3.780 3.800 3.760 3.900 1,438,000 5,509,820 3.8316 3.759 3.749 3.769 3.729 3.868 1,449,897 3.8001 0.00%
2008-04-30 0 3.790 3.790 3.820 3.780 3.910 1,072,000 4,117,270 3.8407 3.759 3.759 3.789 3.749 3.878 1,080,869 3.8092 -1.04%
2008-04-29 0 3.830 3.800 3.850 3.790 3.920 1,441,000 5,504,560 3.8200 3.799 3.769 3.818 3.759 3.888 1,452,921 3.7886 -1.54%
2008-04-28 0 3.890 3.880 3.890 3.840 4.000 1,424,000 5,537,990 3.8890 3.858 3.848 3.858 3.808 3.967 1,435,781 3.8571 1.30%
2008-04-25 0 3.840 3.820 3.850 3.820 4.040 907,000 3,500,050 3.8589 3.808 3.789 3.818 3.789 4.007 914,504 3.8273 -2.54%
2008-04-24 0 3.940 3.950 3.960 3.800 4.030 4,843,000 18,930,930 3.9089 3.908 3.918 3.928 3.769 3.997 4,883,066 3.8769 2.60%
2008-04-23 0 3.840 3.820 3.850 3.630 3.860 1,625,000 6,145,060 3.7816 3.808 3.789 3.818 3.600 3.828 1,638,444 3.7505 4.92%
2008-04-22 0 3.660 3.630 3.660 3.530 3.690 718,000 2,594,460 3.6135 3.630 3.600 3.630 3.501 3.660 723,940 3.5838 1.95%
2008-04-21 0 3.590 3.590 3.610 3.570 3.670 434,000 1,565,330 3.6068 3.561 3.561 3.580 3.541 3.640 437,590 3.5772 1.41%
2008-04-18 0 3.540 3.520 3.560 3.540 3.660 517,000 1,858,800 3.5954 3.511 3.491 3.531 3.511 3.630 521,277 3.5659 -2.48%
2008-04-17 0 3.630 3.580 3.640 3.520 3.790 996,000 3,560,740 3.5750 3.600 3.551 3.610 3.491 3.759 1,004,240 3.5457 1.40%
2008-04-16 0 3.580 3.550 3.590 3.550 3.680 1,161,000 4,179,260 3.5997 3.551 3.521 3.561 3.521 3.650 1,170,605 3.5702 -0.56%
2008-04-15 0 3.600 3.560 3.600 3.560 3.700 1,045,000 3,764,750 3.6026 3.570 3.531 3.570 3.531 3.670 1,053,645 3.5731 -1.10%
2008-04-14 0 3.640 3.620 3.640 3.580 3.710 1,872,000 6,771,900 3.6175 3.610 3.590 3.610 3.551 3.680 1,887,487 3.5878 -2.41%
2008-04-11 0 3.730 3.710 3.750 3.700 3.760 722,000 2,686,450 3.7208 3.699 3.680 3.719 3.670 3.729 727,973 3.6903 0.27%
2008-04-10 0 3.720 3.710 3.740 3.660 3.740 1,272,000 4,691,190 3.6880 3.689 3.680 3.709 3.630 3.709 1,282,523 3.6578 1.09%
2008-04-09 0 3.680 3.670 3.680 3.660 3.840 1,547,000 5,782,610 3.7380 3.650 3.640 3.650 3.630 3.808 1,559,798 3.7073 -0.27%
2008-04-08 0 3.690 3.670 3.720 3.640 3.980 2,510,000 9,531,330 3.7973 3.660 3.640 3.689 3.610 3.947 2,530,765 3.7662 -5.38%
2008-04-07 0 3.900 3.890 3.900 3.680 3.960 4,371,000 16,802,910 3.8442 3.868 3.858 3.868 3.650 3.928 4,407,161 3.8126 6.85%
2008-04-03 0 3.650 3.640 3.650 3.640 3.790 3,424,000 12,634,630 3.6900 3.620 3.610 3.620 3.610 3.759 3,452,327 3.6597 -0.54%
2008-04-02 0 3.670 3.650 3.670 3.570 3.730 5,448,000 19,853,170 3.6441 3.640 3.620 3.640 3.541 3.699 5,493,071 3.6142 5.46%
2008-04-01 0 3.480 3.470 3.490 3.440 3.570 2,625,000 9,194,460 3.5027 3.451 3.442 3.461 3.412 3.541 2,646,717 3.4739 2.05%
2008-03-31 0 3.410 3.410 3.420 3.410 3.610 3,599,000 12,525,550 3.4803 3.382 3.382 3.392 3.382 3.580 3,628,775 3.4517 -2.57%
2008-03-28 0 3.500 3.490 3.500 3.430 3.740 3,083,000 11,004,350 3.5694 3.471 3.461 3.471 3.402 3.709 3,108,506 3.5401 -4.37%
2008-03-27 0 3.660 3.660 3.680 3.450 3.840 8,426,000 30,667,130 3.6396 3.630 3.630 3.650 3.422 3.808 8,495,708 3.6097 5.17%
2008-03-26 0 3.480 3.500 3.540 3.080 4.040 2,173,000 7,479,810 3.4422 3.451 3.471 3.511 3.055 4.007 2,190,977 3.4139 7.74%
2008-03-25 0 3.230 3.230 3.240 3.100 3.300 782,000 2,515,010 3.2161 3.203 3.203 3.213 3.075 3.273 788,469 3.1897 7.31%
2008-03-20 0 3.010 3.010 3.020 2.950 3.020 817,000 2,446,980 2.9951 2.985 2.985 2.995 2.926 2.995 823,759 2.9705 -5.05%
2008-03-19 0 3.170 3.160 3.180 3.080 3.220 553,000 1,744,990 3.1555 3.144 3.134 3.154 3.055 3.194 557,575 3.1296 3.59%
2008-03-18 0 3.060 3.000 3.150 2.860 3.150 1,102,000 3,252,710 2.9516 3.035 2.975 3.124 2.837 3.124 1,111,117 2.9274 0.33%
2008-03-17 0 3.050 3.100 3.150 2.980 3.150 662,000 2,005,830 3.0300 3.025 3.075 3.124 2.956 3.124 667,477 3.0051 -4.09%
2008-03-14 0 3.180 3.170 3.200 3.150 3.350 368,000 1,205,640 3.2762 3.154 3.144 3.174 3.124 3.323 371,044 3.2493 -3.64%
2008-03-13 0 3.300 3.290 3.300 3.280 3.340 903,000 2,980,040 3.3002 3.273 3.263 3.273 3.253 3.313 910,471 3.2731 0.00%
2008-03-12 0 3.300 3.290 3.300 3.250 3.400 706,000 2,329,500 3.2996 3.273 3.263 3.273 3.223 3.372 711,841 3.2725 1.85%
2008-03-11 0 3.240 3.230 3.240 3.150 3.280 570,000 1,826,020 3.2035 3.213 3.203 3.213 3.124 3.253 574,716 3.1773 -2.99%
2008-03-10 0 3.340 3.340 3.350 3.170 3.330 264,000 844,310 3.1981 3.313 3.313 3.323 3.144 3.303 266,184 3.1719 2.77%
2008-03-07 0 3.250 3.240 3.250 3.180 3.300 1,027,842 3,300,241 3.2108 3.223 3.213 3.223 3.154 3.273 1,036,345 3.1845 -4.41%
2008-03-06 0 3.400 3.400 3.440 3.300 3.440 667,000 2,266,700 3.3984 3.372 3.372 3.412 3.273 3.412 672,518 3.3705 1.49%
2008-03-05 0 3.350 3.320 3.350 3.300 3.650 2,241,000 7,716,270 3.4432 3.323 3.293 3.323 3.273 3.620 2,259,540 3.4150 -6.94%
2008-03-04 0 3.600 3.550 3.600 3.540 3.690 1,333,000 4,808,710 3.6074 3.570 3.521 3.570 3.511 3.660 1,344,028 3.5778 -1.10%
2008-03-03 0 3.640 3.590 3.650 3.490 3.690 973,000 3,479,390 3.5759 3.610 3.561 3.620 3.461 3.660 981,050 3.5466 0.00%
2008-02-29 0 3.640 3.640 3.650 3.580 3.790 2,354,000 8,674,460 3.6850 3.610 3.610 3.620 3.551 3.759 2,373,475 3.6548 -1.89%
2008-02-28 0 3.710 3.700 3.710 3.690 3.800 9,492,000 34,847,430 3.6712 3.680 3.670 3.680 3.660 3.769 9,570,527 3.6411 -1.85%
2008-02-27 0 3.780 3.750 3.780 3.780 3.920 2,420,338 9,344,748 3.8609 3.749 3.719 3.749 3.749 3.888 2,440,361 3.8292 -2.58%
2008-02-26 0 3.880 3.870 3.880 3.800 3.900 109,000 421,470 3.8667 3.848 3.838 3.848 3.769 3.868 109,902 3.8350 -2.02%
2008-02-25 0 3.960 3.960 3.980 3.900 4.000 315,000 1,247,960 3.9618 3.928 3.928 3.947 3.868 3.967 317,606 3.9293 -0.75%
2008-02-22 0 3.990 3.950 4.050 3.920 4.040 486,000 1,927,290 3.9656 3.957 3.918 4.017 3.888 4.007 490,021 3.9331 -0.50%
2008-02-21 0 4.010 4.010 4.050 3.970 4.100 158,500 636,415 4.0152 3.977 3.977 4.017 3.937 4.066 159,811 3.9823 0.50%
2008-02-20 0 3.990 3.990 4.000 3.980 4.220 1,195,000 4,840,280 4.0504 3.957 3.957 3.967 3.947 4.185 1,204,886 4.0172 -5.23%
2008-02-19 0 4.210 4.210 4.250 4.100 4.260 137,000 579,140 4.2273 4.175 4.175 4.215 4.066 4.225 138,133 4.1926 -0.71%
2008-02-18 0 4.240 4.230 4.240 4.140 4.500 981,649 4,212,565 4.2913 4.205 4.195 4.205 4.106 4.463 989,770 4.2561 0.47%
2008-02-15 0 4.220 4.200 4.220 4.170 4.400 2,003,000 8,449,100 4.2182 4.185 4.166 4.185 4.136 4.364 2,019,571 4.1836 0.96%
2008-02-14 0 4.180 4.120 4.190 3.990 4.180 2,478,000 10,192,491 4.1132 4.146 4.086 4.156 3.957 4.146 2,498,501 4.0794 4.76%
2008-02-13 0 3.990 3.950 3.990 3.960 4.160 1,273,000 5,129,580 4.0295 3.957 3.918 3.957 3.928 4.126 1,283,532 3.9965 0.50%
2008-02-12 0 3.970 3.930 3.970 3.880 4.050 895,000 3,541,760 3.9573 3.937 3.898 3.937 3.848 4.017 902,404 3.9248 1.53%
2008-02-11 0 3.910 3.890 3.910 3.900 3.950 175,000 685,020 3.9144 3.878 3.858 3.878 3.868 3.918 176,448 3.8823 -1.01%
2008-02-06 0 3.950 3.950 3.970 3.810 3.980 1,016,000 3,998,760 3.9358 3.918 3.918 3.937 3.779 3.947 1,024,405 3.9035 -1.50%
2008-02-05 0 4.010 4.000 4.010 3.970 4.050 2,206,000 8,799,040 3.9887 3.977 3.967 3.977 3.937 4.017 2,224,250 3.9560 1.78%
2008-02-04 0 3.940 3.950 3.960 3.850 4.100 2,603,000 10,237,590 3.9330 3.908 3.918 3.928 3.818 4.066 2,624,535 3.9007 1.03%
2008-02-01 0 3.900 3.900 3.920 3.800 4.080 2,461,500 9,588,640 3.8954 3.868 3.868 3.888 3.769 4.047 2,481,864 3.8635 0.26%
2008-01-31 0 3.890 3.870 3.890 3.800 3.980 2,984,000 11,618,140 3.8935 3.858 3.838 3.858 3.769 3.947 3,008,687 3.8615 -2.26%
2008-01-30 0 3.980 3.980 3.990 3.920 4.150 4,825,000 19,285,690 3.9970 3.947 3.947 3.957 3.888 4.116 4,864,917 3.9642 -1.24%
2008-01-29 0 4.030 4.010 4.030 3.980 4.100 2,318,000 9,371,350 4.0429 3.997 3.977 3.997 3.947 4.066 2,337,177 4.0097 -1.71%
2008-01-28 0 4.100 4.100 4.120 3.930 4.200 5,000,000 20,249,680 4.0499 4.066 4.066 4.086 3.898 4.166 5,041,365 4.0167 -3.53%
2008-01-25 0 4.250 4.250 4.260 4.190 4.260 1,628,000 6,875,900 4.2235 4.215 4.215 4.225 4.156 4.225 1,641,468 4.1889 2.41%
2008-01-24 0 4.150 4.140 4.150 4.100 4.170 7,749,000 32,152,460 4.1492 4.116 4.106 4.116 4.066 4.136 7,813,108 4.1152 1.22%
2008-01-23 0 4.100 4.100 4.190 4.100 4.390 1,605,000 6,755,030 4.2087 4.066 4.066 4.156 4.066 4.354 1,618,278 4.1742 -2.61%
2008-01-22 0 4.210 4.110 4.150 4.030 4.280 7,695,000 32,188,690 4.1831 4.175 4.076 4.116 3.997 4.245 7,758,661 4.1487 -3.88%
2008-01-21 0 4.380 4.350 4.380 4.200 4.400 2,003,000 8,582,810 4.2850 4.344 4.314 4.344 4.166 4.364 2,019,571 4.2498 0.69%
2008-01-18 0 4.350 4.350 4.400 3.950 4.400 1,477,000 6,313,750 4.2747 4.314 4.314 4.364 3.918 4.364 1,489,219 4.2396 0.00%
2008-01-17 0 4.350 4.340 4.350 3.910 4.400 2,907,000 12,470,740 4.2899 4.314 4.304 4.314 3.878 4.364 2,931,050 4.2547 0.46%
2008-01-16 0 4.330 4.320 4.330 4.290 4.470 3,498,000 15,347,350 4.3875 4.294 4.285 4.294 4.255 4.433 3,526,939 4.3515 -3.35%
2008-01-15 0 4.480 4.480 4.490 4.400 4.610 3,293,000 14,927,500 4.5331 4.443 4.443 4.453 4.364 4.572 3,320,243 4.4959 -1.97%
2008-01-14 0 4.570 4.560 4.620 4.510 4.790 1,360,000 6,282,050 4.6192 4.533 4.523 4.582 4.473 4.751 1,371,251 4.5813 1.78%
2008-01-11 0 4.490 4.490 4.500 4.400 4.550 1,156,000 5,198,760 4.4972 4.453 4.453 4.463 4.364 4.513 1,165,564 4.4603 1.13%
2008-01-10 0 4.440 4.420 4.440 4.390 4.470 2,053,000 9,081,720 4.4236 4.404 4.384 4.404 4.354 4.433 2,069,984 4.3873 4.23%
2008-01-09 0 4.260 4.300 4.310 4.060 4.300 7,799,000 32,957,390 4.2258 4.225 4.265 4.275 4.027 4.265 7,863,521 4.1912 -0.93%
2008-01-08 0 4.300 4.280 4.310 4.280 4.430 707,000 3,045,040 4.3070 4.265 4.245 4.275 4.245 4.394 712,849 4.2716 -1.83%
2008-01-07 0 4.380 4.380 4.390 4.180 4.420 3,851,000 16,649,280 4.3234 4.344 4.344 4.354 4.146 4.384 3,882,859 4.2879 -1.13%
2008-01-04 0 4.430 4.400 4.500 4.380 4.520 1,186,000 5,267,790 4.4416 4.394 4.364 4.463 4.344 4.483 1,195,812 4.4052 -3.49%
2008-01-03 0 4.590 4.510 4.600 4.480 4.740 444,000 2,037,420 4.5888 4.552 4.473 4.562 4.443 4.701 447,673 4.5511 -3.16%
2008-01-02 0 4.740 4.720 4.750 4.730 4.850 317,000 1,509,100 4.7606 4.701 4.681 4.711 4.691 4.810 319,623 4.7215 -1.25%
2007-12-31 0 4.800 4.760 4.800 4.760 4.850 8,142,500 37,920,245 4.6571 4.761 4.721 4.761 4.721 4.810 8,209,863 4.6189 -1.03%
2007-12-28 0 4.850 4.800 4.850 4.600 4.850 606,000 2,884,780 4.7604 4.810 4.761 4.810 4.562 4.810 611,013 4.7213 -1.02%
2007-12-27 0 4.900 4.900 4.920 4.770 4.970 2,898,000 13,994,740 4.8291 4.860 4.860 4.880 4.731 4.929 2,921,975 4.7895 -1.41%
2007-12-24 0 4.970 4.870 4.890 4.600 5.010 1,719,000 8,547,980 4.9726 4.929 4.830 4.850 4.562 4.969 1,733,221 4.9318 2.26%
2007-12-21 0 4.860 4.860 4.880 4.560 4.860 1,772,000 8,404,600 4.7430 4.820 4.820 4.840 4.523 4.820 1,786,660 4.7041 7.52%
2007-12-20 0 4.520 4.520 4.580 4.360 4.590 1,356,000 5,987,480 4.4155 4.483 4.483 4.542 4.324 4.552 1,367,218 4.3793 1.35%
2007-12-19 0 4.460 4.440 4.470 4.190 4.670 6,582,000 27,154,640 4.1256 4.423 4.404 4.433 4.156 4.632 6,636,453 4.0917 9.05%
2007-12-18 0 4.090 4.050 4.090 3.810 4.100 3,526,000 13,836,750 3.9242 4.056 4.017 4.056 3.779 4.066 3,555,171 3.8920 5.41%
2007-12-17 0 3.880 3.860 3.880 3.800 4.110 6,177,000 24,052,130 3.8938 3.848 3.828 3.848 3.769 4.076 6,228,102 3.8619 -5.83%
2007-12-14 0 4.120 4.100 4.120 4.060 4.350 6,613,200 27,533,950 4.1635 4.086 4.066 4.086 4.027 4.314 6,667,911 4.1293 -5.07%
2007-12-13 0 4.340 4.340 4.350 4.210 4.650 4,685,000 20,465,120 4.3682 4.304 4.304 4.314 4.175 4.612 4,723,759 4.3324 -4.62%
2007-12-12 0 4.550 4.550 4.570 4.550 4.750 5,034,000 23,099,870 4.5888 4.513 4.513 4.533 4.513 4.711 5,075,646 4.5511 -4.21%
2007-12-11 0 4.750 4.710 4.750 4.600 4.800 1,522,000 7,228,620 4.7494 4.711 4.671 4.711 4.562 4.761 1,534,592 4.7105 0.42%
2007-12-10 0 4.730 4.720 4.730 4.630 4.850 2,338,000 11,151,490 4.7697 4.691 4.681 4.691 4.592 4.810 2,357,342 4.7305 -3.07%
2007-12-07 0 4.880 4.880 4.900 4.850 5.100 1,134,000 5,665,630 4.9961 4.840 4.840 4.860 4.810 5.058 1,143,382 4.9552 -2.40%
2007-12-06 0 5.000 5.000 5.010 4.980 5.200 1,767,000 8,893,480 5.0331 4.959 4.959 4.969 4.939 5.157 1,781,618 4.9918 -2.34%
2007-12-05 0 5.120 5.120 5.130 5.020 5.200 640,730 3,256,640 5.0827 5.078 5.078 5.088 4.979 5.157 646,031 5.0410 0.79%
2007-12-04 0 5.080 5.050 5.080 4.880 5.100 1,072,000 5,420,910 5.0568 5.038 5.009 5.038 4.840 5.058 1,080,869 5.0153 0.20%
2007-12-03 0 5.070 5.050 5.090 5.000 5.250 4,942,000 25,432,598 5.1462 5.028 5.009 5.048 4.959 5.207 4,982,885 5.1040 -3.43%
2007-11-30 0 5.250 5.200 5.250 5.020 5.320 1,960,000 10,266,280 5.2379 5.207 5.157 5.207 4.979 5.276 1,976,215 5.1949 4.58%
2007-11-29 0 5.020 5.000 5.010 4.870 5.130 4,723,000 23,768,280 5.0325 4.979 4.959 4.969 4.830 5.088 4,762,073 4.9912 4.15%
2007-11-28 0 4.820 4.700 4.820 4.670 4.890 1,257,000 5,953,870 4.7366 4.780 4.661 4.780 4.632 4.850 1,267,399 4.6977 -1.43%
2007-11-27 0 4.890 4.790 4.900 4.500 4.890 1,128,000 5,288,610 4.6885 4.850 4.751 4.860 4.463 4.850 1,137,332 4.6500 1.66%
2007-11-26 0 4.810 4.800 4.810 4.790 4.900 1,806,000 8,734,110 4.8362 4.771 4.761 4.771 4.751 4.860 1,820,941 4.7965 1.91%
2007-11-23 0 4.720 4.720 4.780 4.660 4.980 4,092,000 19,496,700 4.7646 4.681 4.681 4.741 4.622 4.939 4,125,853 4.7255 0.21%
2007-11-22 0 4.710 4.750 4.780 4.620 5.150 4,830,000 23,645,320 4.8955 4.671 4.711 4.741 4.582 5.108 4,869,959 4.8553 -7.83%
2007-11-21 0 5.110 5.020 5.120 5.020 5.450 4,241,000 21,681,400 5.1123 5.068 4.979 5.078 4.979 5.405 4,276,086 5.0704 -6.58%
2007-11-20 0 5.470 5.460 5.470 4.990 5.500 11,485,500 59,448,750 5.1760 5.425 5.415 5.425 4.949 5.455 11,580,520 5.1335 2.63%
2007-11-19 0 5.330 5.320 5.340 5.250 5.500 3,048,000 16,287,350 5.3436 5.286 5.276 5.296 5.207 5.455 3,073,216 5.2998 -4.82%
2007-11-16 0 5.600 5.470 5.630 5.440 5.630 4,174,800 23,153,308 5.5460 5.554 5.425 5.584 5.395 5.584 4,209,338 5.5005 -2.61%
2007-11-15 0 5.750 5.750 5.780 5.620 5.880 2,222,000 12,772,520 5.7482 5.703 5.703 5.733 5.574 5.832 2,240,383 5.7010 -2.04%
2007-11-14 0 5.870 5.860 5.870 5.570 5.900 2,532,000 14,570,400 5.7545 5.822 5.812 5.822 5.524 5.852 2,552,947 5.7073 4.82%
2007-11-13 0 5.600 5.580 5.600 5.190 5.610 2,042,000 11,144,100 5.4574 5.554 5.534 5.554 5.147 5.564 2,058,893 5.4127 0.18%
2007-11-12 0 5.590 5.580 5.590 5.500 5.800 2,258,000 12,697,790 5.6235 5.544 5.534 5.544 5.455 5.752 2,276,680 5.5773 -5.25%
2007-11-09 0 5.900 5.900 5.910 5.800 5.930 2,300,000 13,554,380 5.8932 5.852 5.852 5.862 5.752 5.881 2,319,028 5.8449 1.20%
2007-11-08 0 5.830 5.820 5.830 5.790 5.950 3,155,000 18,509,740 5.8668 5.782 5.772 5.782 5.742 5.901 3,181,101 5.8187 -2.83%
2007-11-07 0 6.000 5.990 6.050 5.900 6.130 4,343,000 25,980,020 5.9820 5.951 5.941 6.000 5.852 6.080 4,378,930 5.9330 2.21%
2007-11-06 0 5.870 5.870 5.890 5.740 5.920 4,058,000 23,612,730 5.8188 5.822 5.822 5.842 5.693 5.871 4,091,572 5.7711 2.62%
2007-11-05 0 5.720 5.720 5.740 5.700 6.000 2,119,000 12,343,510 5.8252 5.673 5.673 5.693 5.653 5.951 2,136,531 5.7774 -4.98%
2007-11-02 0 6.020 6.000 6.020 5.800 6.070 2,495,000 14,948,280 5.9913 5.971 5.951 5.971 5.752 6.020 2,515,641 5.9421 -1.63%
2007-11-01 0 6.120 6.120 6.140 5.850 6.220 6,339,000 38,647,210 6.0967 6.070 6.070 6.090 5.802 6.169 6,391,443 6.0467 4.62%
2007-10-31 0 5.850 5.850 5.870 5.780 5.960 1,986,000 11,646,820 5.8645 5.802 5.802 5.822 5.733 5.911 2,002,430 5.8163 -1.85%
2007-10-30 0 5.960 5.950 5.960 5.860 6.090 5,381,000 32,113,330 5.9679 5.911 5.901 5.911 5.812 6.040 5,425,517 5.9189 -1.32%
2007-10-29 0 6.040 6.040 6.050 5.630 6.120 4,621,000 27,423,650 5.9346 5.990 5.990 6.000 5.584 6.070 4,659,230 5.8859 5.78%
2007-10-26 0 5.710 5.700 5.710 5.650 5.850 3,396,000 19,462,750 5.7311 5.663 5.653 5.663 5.604 5.802 3,424,095 5.6841 -1.89%
2007-10-25 0 5.820 5.800 5.820 5.610 5.880 3,406,000 19,530,630 5.7342 5.772 5.752 5.772 5.564 5.832 3,434,178 5.6871 -0.51%
2007-10-24 0 5.850 5.840 5.850 5.760 5.900 4,905,000 28,663,310 5.8437 5.802 5.792 5.802 5.713 5.852 4,945,579 5.7957 2.27%
2007-10-23 0 5.720 5.710 5.720 5.620 5.800 9,735,000 55,581,260 5.7094 5.673 5.663 5.673 5.574 5.752 9,815,538 5.6626 -1.38%
2007-10-22 0 5.800 5.780 5.800 5.620 5.820 7,869,000 45,633,940 5.7992 5.752 5.733 5.752 5.574 5.772 7,934,100 5.7516 -3.33%
2007-10-18 0 6.000 6.000 6.010 5.930 6.100 7,195,000 43,283,660 6.0158 5.951 5.951 5.961 5.881 6.050 7,254,524 5.9664 0.33%
2007-10-17 0 5.980 5.960 5.980 5.800 6.000 8,237,000 48,786,880 5.9229 5.931 5.911 5.931 5.752 5.951 8,305,145 5.8743 1.01%
2007-10-16 0 5.920 5.900 5.920 5.860 6.000 5,436,000 32,217,610 5.9267 5.871 5.852 5.871 5.812 5.951 5,480,972 5.8781 -1.50%
2007-10-15 0 6.010 6.010 6.040 5.940 6.310 6,460,000 39,265,370 6.0782 5.961 5.961 5.990 5.891 6.258 6,513,444 6.0284 -5.50%
2007-10-12 0 6.360 6.350 6.360 6.090 6.500 8,572,000 53,692,960 6.2638 6.308 6.298 6.308 6.040 6.447 8,642,916 6.2124 0.79%
2007-10-11 0 6.310 6.310 6.320 6.090 6.500 16,237,000 101,428,380 6.2467 6.258 6.258 6.268 6.040 6.447 16,371,329 6.1955 1.77%
2007-10-10 0 6.200 6.170 6.190 5.800 6.250 9,792,000 59,296,930 6.0557 6.149 6.119 6.139 5.752 6.199 9,873,009 6.0060 7.64%
2007-10-09 0 5.760 5.780 5.790 5.630 5.790 6,114,000 34,907,830 5.7095 5.713 5.733 5.742 5.584 5.742 6,164,581 5.6626 1.59%
2007-10-08 0 5.670 5.670 5.680 5.600 5.800 13,296,500 75,570,535 5.6835 5.623 5.623 5.633 5.554 5.752 13,406,502 5.6369 -0.87%
2007-10-05 0 5.720 5.700 5.710 5.600 5.960 21,514,000 122,742,660 5.7052 5.673 5.653 5.663 5.554 5.911 21,691,986 5.6584 -2.89%
2007-10-04 0 5.890 5.850 5.900 5.490 6.000 48,287,000 272,425,250 5.6418 5.842 5.802 5.852 5.445 5.951 48,686,479 5.5955 17.33%
2007-10-03 1 - - - - - 0 0 - 4.979 - - - - 0 - 0.00%
2007-10-02 1 5.020 4.990 5.020 4.900 5.100 4,953,000 24,914,480 5.0302 4.979 4.949 4.979 4.860 5.058 4,993,976 4.9889 -0.20%
2007-09-28 0 5.030 5.020 5.030 4.930 5.150 6,017,000 30,212,280 5.0212 4.989 4.979 4.989 4.890 5.108 6,066,779 4.9800 -1.18%
2007-09-27 0 5.090 5.080 5.100 5.050 5.300 8,022,000 41,029,570 5.1146 5.048 5.038 5.058 5.009 5.257 8,088,366 5.0727 -2.12%
2007-09-25 0 5.200 5.190 5.200 4.800 5.330 12,428,000 63,369,640 5.0989 5.157 5.147 5.157 4.761 5.286 12,530,817 5.0571 6.34%
2007-09-24 0 4.890 4.880 4.890 4.850 5.150 7,607,000 37,707,530 4.9570 4.850 4.840 4.850 4.810 5.108 7,669,933 4.9163 -3.55%
2007-09-21 0 5.070 5.030 5.060 4.920 5.350 18,792,000 95,194,570 5.0657 5.028 4.989 5.018 4.880 5.306 18,947,466 5.0241 -4.70%
2007-09-20 0 5.320 5.320 5.350 5.210 5.380 6,213,000 32,741,210 5.2698 5.276 5.276 5.306 5.167 5.336 6,264,400 5.2266 -1.12%
2007-09-19 0 5.380 5.380 5.390 5.230 5.490 10,119,000 54,040,400 5.3405 5.336 5.336 5.346 5.187 5.445 10,202,715 5.2967 3.07%
2007-09-18 0 5.220 5.210 5.230 5.180 5.350 6,002,000 31,436,890 5.2377 5.177 5.167 5.187 5.137 5.306 6,051,655 5.1948 -1.88%
2007-09-17 0 5.320 5.300 5.340 5.210 5.770 14,072,000 76,429,690 5.4313 5.276 5.257 5.296 5.167 5.723 14,188,418 5.3868 -5.17%
2007-09-14 0 5.610 5.620 5.630 5.250 5.670 20,914,000 115,102,610 5.5036 5.564 5.574 5.584 5.207 5.623 21,087,022 5.4585 8.30%
2007-09-13 0 5.180 5.200 5.220 5.090 5.380 6,791,000 35,305,900 5.1989 5.137 5.157 5.177 5.048 5.336 6,847,182 5.1563 -0.77%
2007-09-12 0 5.220 5.190 5.270 5.190 5.480 18,396,000 98,328,900 5.3451 5.177 5.147 5.227 5.147 5.435 18,548,190 5.3013 0.58%
2007-09-11 0 5.190 5.180 5.200 5.100 5.540 18,847,000 99,220,900 5.2645 5.147 5.137 5.157 5.058 5.495 19,002,921 5.2213 -1.70%
2007-09-10 0 5.280 5.280 5.290 4.550 5.950 55,887,000 298,024,970 5.3326 5.237 5.237 5.247 4.513 5.901 56,349,354 5.2889 12.58%
2007-09-07 0 4.690 4.680 4.690 4.040 4.700 44,833,000 194,559,820 4.3397 4.652 4.642 4.652 4.007 4.661 45,203,904 4.3040 17.25%
2007-09-06 0 4.000 3.990 4.000 3.800 4.020 11,964,000 47,203,960 3.9455 3.967 3.957 3.967 3.769 3.987 12,062,978 3.9131 3.09%
2007-09-05 0 3.880 3.880 3.890 3.780 3.930 13,157,000 50,489,700 3.8375 3.848 3.848 3.858 3.749 3.898 13,265,848 3.8060 2.65%
2007-09-04 0 3.780 3.770 3.780 3.780 3.870 8,451,000 32,156,950 3.8051 3.749 3.739 3.749 3.749 3.838 8,520,915 3.7739 -1.82%
2007-09-03 0 3.850 3.840 3.850 3.700 3.880 6,654,000 25,559,810 3.8413 3.818 3.808 3.818 3.670 3.848 6,709,049 3.8098 2.12%
2007-08-31 0 3.770 3.750 3.770 3.700 3.840 4,757,000 17,915,340 3.7661 3.739 3.719 3.739 3.670 3.808 4,796,355 3.7352 0.00%
2007-08-30 0 3.770 3.770 3.780 3.730 3.900 8,647,000 33,033,680 3.8202 3.739 3.739 3.749 3.699 3.868 8,718,537 3.7889 4.14%
2007-08-29 0 3.620 3.590 3.620 3.460 3.620 5,271,000 18,585,680 3.5260 3.590 3.561 3.590 3.432 3.590 5,314,607 3.4971 -1.09%
2007-08-28 0 3.660 3.650 3.680 3.600 3.790 4,540,000 16,707,330 3.6800 3.630 3.620 3.650 3.570 3.759 4,577,559 3.6498 -3.68%
2007-08-27 0 3.800 3.790 3.800 3.750 3.850 6,317,000 23,934,890 3.7890 3.769 3.759 3.769 3.719 3.818 6,369,261 3.7579 2.15%
2007-08-24 0 3.720 3.700 3.720 3.650 3.760 3,800,000 14,017,380 3.6888 3.689 3.670 3.689 3.620 3.729 3,831,437 3.6585 -1.59%
2007-08-23 0 3.780 3.790 3.800 3.700 3.920 9,068,000 34,354,230 3.7885 3.749 3.759 3.769 3.670 3.888 9,143,020 3.7574 4.71%
2007-08-22 0 3.610 3.610 3.620 3.570 3.700 3,478,000 12,512,440 3.5976 3.580 3.580 3.590 3.541 3.670 3,506,774 3.5681 0.28%
2007-08-21 0 3.600 3.600 3.620 3.570 3.770 7,367,000 27,211,660 3.6937 3.570 3.570 3.590 3.541 3.739 7,427,947 3.6634 1.98%
2007-08-20 0 3.530 3.520 3.530 3.450 3.620 8,081,000 28,355,609 3.5089 3.501 3.491 3.501 3.422 3.590 8,147,854 3.4801 5.53%
2007-08-17 0 3.400 3.380 3.400 2.700 3.580 11,603,000 36,349,390 3.1328 3.318 3.298 3.318 2.635 3.493 11,891,352 3.0568 -1.16%
2007-08-16 0 3.440 3.440 3.450 3.430 3.660 6,985,000 24,674,890 3.5326 3.357 3.357 3.366 3.347 3.571 7,158,588 3.4469 -8.99%
2007-08-15 0 3.780 3.750 3.770 3.690 3.870 11,964,000 45,071,110 3.7672 3.688 3.659 3.679 3.601 3.776 12,261,323 3.6759 -2.83%
2007-08-14 0 3.890 3.900 3.910 3.850 3.990 7,811,000 30,757,940 3.9378 3.796 3.805 3.815 3.757 3.893 8,005,115 3.8423 -2.51%
2007-08-13 0 3.990 3.990 4.000 3.950 4.120 8,372,000 33,718,260 4.0275 3.893 3.893 3.903 3.854 4.020 8,580,057 3.9298 0.25%
2007-08-10 0 3.980 3.980 3.990 3.800 3.990 6,273,000 24,585,850 3.9193 3.883 3.883 3.893 3.708 3.893 6,428,893 3.8243 -3.40%
2007-08-09 0 4.120 4.120 4.150 3.910 4.200 25,146,000 103,231,090 4.1053 4.020 4.020 4.049 3.815 4.098 25,770,916 4.0057 3.78%
2007-08-08 0 3.970 3.960 3.970 3.700 3.990 19,897,000 76,671,680 3.8534 3.874 3.864 3.874 3.610 3.893 20,391,470 3.7600 7.30%
2007-08-07 0 3.700 3.700 3.710 3.520 3.860 15,357,900 56,894,318 3.7046 3.610 3.610 3.620 3.435 3.766 15,739,567 3.6147 -0.27%
2007-08-06 0 3.710 3.700 3.710 3.630 3.840 25,487,000 94,388,870 3.7034 3.620 3.610 3.620 3.542 3.747 26,120,390 3.6136 -3.64%
2007-08-03 0 3.850 3.850 3.870 3.780 4.240 25,599,000 101,255,660 3.9555 3.757 3.757 3.776 3.688 4.137 26,235,173 3.8595 -6.55%
2007-08-02 0 4.120 4.120 4.130 4.030 4.600 52,150,000 224,713,440 4.3090 4.020 4.020 4.030 3.932 4.488 53,446,005 4.2045 0.98%
2007-08-01 0 4.080 4.020 4.030 3.780 4.180 56,675,778 224,607,684 3.9630 3.981 3.923 3.932 3.688 4.079 58,084,255 3.8669 5.97%
2007-07-31 0 3.850 3.780 3.800 3.800 4.350 60,875,000 246,857,830 4.0552 3.757 3.688 3.708 3.708 4.245 62,387,834 3.9568 13.57%
2007-07-30 0 3.390 3.380 3.400 3.210 3.400 1,948,000 6,546,270 3.3605 3.308 3.298 3.318 3.132 3.318 1,996,411 3.2790 3.67%
2007-07-27 0 3.270 3.240 3.260 3.210 3.440 7,135,000 24,369,896 3.4155 3.191 3.161 3.181 3.132 3.357 7,312,315 3.3327 -7.37%
2007-07-26 0 3.530 3.500 3.510 3.400 3.670 6,346,000 22,830,336 3.5976 3.444 3.415 3.425 3.318 3.581 6,503,708 3.5104 -2.49%
2007-07-25 0 3.620 3.620 3.630 3.400 3.700 15,666,000 56,642,080 3.6156 3.532 3.532 3.542 3.318 3.610 16,055,323 3.5279 2.84%
2007-07-24 0 3.520 3.520 3.540 3.160 3.590 13,649,000 46,826,910 3.4308 3.435 3.435 3.454 3.083 3.503 13,988,198 3.3476 9.66%
2007-07-23 0 3.210 3.210 3.240 3.060 3.280 5,974,000 18,986,500 3.1782 3.132 3.132 3.161 2.986 3.200 6,122,463 3.1011 -2.73%
2007-07-20 0 3.300 3.270 3.300 2.930 3.300 10,061,000 31,886,700 3.1693 3.220 3.191 3.220 2.859 3.220 10,311,031 3.0925 8.20%
2007-07-19 0 3.050 3.010 3.050 2.900 3.140 5,361,000 16,061,170 2.9959 2.976 2.937 2.976 2.830 3.064 5,494,229 2.9233 -0.33%
2007-07-18 0 3.060 3.060 3.080 3.000 3.100 1,497,000 4,577,580 3.0578 2.986 2.986 3.005 2.927 3.025 1,534,203 2.9837 -0.65%
2007-07-17 0 3.080 3.080 3.100 2.900 3.200 3,931,000 12,106,100 3.0796 3.005 3.005 3.025 2.830 3.122 4,028,691 3.0050 -3.45%
2007-07-16 0 3.190 3.180 3.190 3.150 3.280 1,844,000 5,918,650 3.2097 3.113 3.103 3.113 3.074 3.200 1,889,826 3.1318 -0.31%
2007-07-13 0 3.200 3.190 3.200 3.090 3.200 4,132,000 12,930,220 3.1293 3.122 3.113 3.122 3.015 3.122 4,234,686 3.0534 3.23%
2007-07-12 0 3.100 3.060 3.110 3.030 3.150 6,315,000 19,461,740 3.0818 3.025 2.986 3.035 2.957 3.074 6,471,937 3.0071 1.31%
2007-07-11 0 3.060 3.060 3.100 3.030 3.170 3,587,000 11,177,110 3.1160 2.986 2.986 3.025 2.957 3.093 3,676,142 3.0404 -1.92%
2007-07-10 0 3.120 3.100 3.130 3.010 3.130 7,403,150 22,762,937 3.0748 3.044 3.025 3.054 2.937 3.054 7,587,129 3.0002 3.65%
2007-07-09 0 3.010 3.010 3.050 3.010 3.180 5,688,000 17,578,260 3.0904 2.937 2.937 2.976 2.937 3.103 5,829,355 3.0155 -2.90%
2007-07-06 0 3.100 3.080 3.110 3.030 3.160 4,276,000 13,118,580 3.0680 3.025 3.005 3.035 2.957 3.083 4,382,265 2.9936 -1.90%
2007-07-05 0 3.160 3.160 3.170 3.130 3.250 1,900,000 6,015,780 3.1662 3.083 3.083 3.093 3.054 3.171 1,947,218 3.0894 0.32%
2007-07-04 0 3.150 3.150 3.160 3.130 3.260 4,352,000 13,920,802 3.1987 3.074 3.074 3.083 3.054 3.181 4,460,154 3.1211 -3.08%
2007-07-03 0 3.250 3.240 3.250 3.220 3.280 1,763,000 5,743,560 3.2578 3.171 3.161 3.171 3.142 3.200 1,806,813 3.1788 -0.61%
2007-06-29 0 3.270 3.260 3.300 3.260 3.320 1,241,000 4,073,800 3.2827 3.191 3.181 3.220 3.181 3.239 1,271,841 3.2031 -1.51%
2007-06-28 0 3.320 3.300 3.320 3.240 3.350 5,300,000 17,253,316 3.2553 3.239 3.220 3.239 3.161 3.269 5,431,713 3.1764 1.84%
2007-06-27 0 3.260 3.240 3.260 3.160 3.260 6,230,000 19,810,980 3.1799 3.181 3.161 3.181 3.083 3.181 6,384,825 3.1028 3.16%
2007-06-26 0 3.160 3.160 3.200 3.150 3.420 5,302,500 17,289,665 3.2607 3.083 3.083 3.122 3.074 3.337 5,434,275 3.1816 -7.60%
2007-06-25 0 3.420 3.430 3.450 3.280 3.480 5,063,000 17,254,790 3.4080 3.337 3.347 3.366 3.200 3.396 5,188,823 3.3254 5.23%
2007-06-22 0 3.250 3.300 3.320 3.230 3.400 6,795,800 22,309,716 3.2829 3.171 3.220 3.239 3.152 3.318 6,964,686 3.2033 -4.41%
2007-06-21 0 3.400 3.390 3.400 3.250 3.410 3,933,000 13,342,980 3.3926 3.318 3.308 3.318 3.171 3.327 4,030,741 3.3103 0.00%
2007-06-20 0 3.400 3.380 3.410 3.300 3.530 17,193,000 57,735,290 3.3581 3.318 3.298 3.327 3.220 3.444 17,620,272 3.2766 0.29%
2007-06-18 0 3.390 3.370 3.390 3.320 3.640 3,829,000 13,338,570 3.4836 3.308 3.288 3.308 3.239 3.552 3,924,156 3.3991 -3.97%
2007-06-15 0 3.530 3.530 3.580 3.420 3.630 15,604,000 55,345,330 3.5469 3.444 3.444 3.493 3.337 3.542 15,991,783 3.4609 3.82%
2007-06-14 0 3.400 3.370 3.400 3.300 3.480 15,175,000 51,137,650 3.3699 3.318 3.288 3.318 3.220 3.396 15,552,121 3.2881 5.59%
2007-06-13 0 3.220 3.190 3.220 3.090 3.220 1,745,000 5,560,220 3.1864 3.142 3.113 3.142 3.015 3.142 1,788,366 3.1091 1.90%
2007-06-12 0 3.160 3.180 3.200 3.010 3.200 4,370,000 13,494,450 3.0880 3.083 3.103 3.122 2.937 3.122 4,478,601 3.0131 3.95%
2007-06-11 0 3.040 3.010 3.040 2.970 3.050 725,000 2,186,810 3.0163 2.966 2.937 2.966 2.898 2.976 743,017 2.9431 1.33%
2007-06-08 0 3.000 2.990 3.000 2.960 3.020 768,000 2,299,140 2.9937 2.927 2.917 2.927 2.888 2.947 787,086 2.9211 0.00%
2007-06-07 0 3.000 2.990 3.000 2.940 3.040 646,000 1,945,430 3.0115 2.927 2.917 2.927 2.869 2.966 662,054 2.9385 -0.99%
2007-06-06 0 3.030 3.020 3.030 2.960 3.100 3,752,000 11,416,700 3.0428 2.957 2.947 2.957 2.888 3.025 3,845,243 2.9690 -0.33%
2007-06-05 0 3.040 3.040 3.050 2.900 3.130 2,403,000 7,292,270 3.0347 2.966 2.966 2.976 2.830 3.054 2,462,718 2.9611 4.83%
2007-06-04 0 2.900 2.890 2.900 2.880 2.940 2,332,000 6,812,290 2.9212 2.830 2.820 2.830 2.810 2.869 2,389,954 2.8504 0.00%
2007-06-01 0 2.900 2.890 2.900 2.880 2.950 2,331,000 6,756,390 2.8985 2.830 2.820 2.830 2.810 2.878 2,388,929 2.8282 -0.68%
2007-05-31 0 2.920 2.920 2.930 2.880 2.960 1,835,000 5,350,330 2.9157 2.849 2.849 2.859 2.810 2.888 1,880,602 2.8450 1.39%
2007-05-30 0 2.880 2.870 2.920 2.870 3.000 2,766,000 8,074,020 2.9190 2.810 2.800 2.849 2.800 2.927 2,834,739 2.8482 -4.00%
2007-05-29 0 3.000 3.000 3.010 2.970 3.060 3,035,000 9,164,190 3.0195 2.927 2.927 2.937 2.898 2.986 3,110,424 2.9463 -1.64%
2007-05-28 0 3.050 3.040 3.050 3.000 3.070 3,480,000 10,591,980 3.0437 2.976 2.966 2.976 2.927 2.996 3,566,483 2.9699 0.66%
2007-05-25 0 3.030 3.020 3.030 2.950 3.030 1,462,000 4,400,004 3.0096 2.957 2.947 2.957 2.878 2.957 1,498,333 2.9366 0.00%
2007-05-23 0 3.030 3.020 3.030 3.000 3.080 2,093,000 6,390,580 3.0533 2.957 2.947 2.957 2.927 3.005 2,145,014 2.9793 1.00%
2007-05-22 0 3.000 2.990 3.000 2.990 3.090 2,876,000 8,667,110 3.0136 2.927 2.917 2.927 2.917 3.015 2,947,473 2.9405 0.00%
2007-05-21 0 3.000 3.000 3.020 2.940 3.020 4,811,000 14,428,980 2.9992 2.927 2.927 2.947 2.869 2.947 4,930,561 2.9264 2.04%
2007-05-18 0 2.940 2.940 2.950 2.920 2.960 2,368,000 6,968,760 2.9429 2.869 2.869 2.878 2.849 2.888 2,426,848 2.8715 -1.01%
2007-05-17 0 2.970 2.960 2.970 2.900 3.000 4,688,000 13,868,990 2.9584 2.898 2.888 2.898 2.830 2.927 4,804,504 2.8867 1.71%
2007-05-16 0 2.920 2.920 2.950 2.870 3.020 4,338,000 12,805,300 2.9519 2.849 2.849 2.878 2.800 2.947 4,445,806 2.8803 -0.34%
2007-05-15 0 2.930 2.930 2.940 2.920 2.950 1,977,000 5,803,610 2.9356 2.859 2.859 2.869 2.849 2.878 2,026,131 2.8644 -0.68%
2007-05-14 0 2.950 2.940 2.950 2.920 2.990 521,000 1,543,030 2.9617 2.878 2.869 2.878 2.849 2.917 533,948 2.8899 -0.34%
2007-05-11 0 2.960 2.960 2.970 2.930 3.000 368,000 1,086,160 2.9515 2.888 2.888 2.898 2.859 2.927 377,145 2.8800 -0.34%
2007-05-10 0 2.970 2.960 2.980 2.950 2.980 616,000 1,832,750 2.9752 2.898 2.888 2.908 2.878 2.908 631,309 2.9031 0.00%
2007-05-09 0 2.970 2.970 2.990 2.960 3.000 550,000 1,639,570 2.9810 2.898 2.898 2.917 2.888 2.927 563,668 2.9087 -1.33%
2007-05-08 0 3.010 2.990 3.010 2.980 3.040 1,145,000 3,441,780 3.0059 2.937 2.917 2.937 2.908 2.966 1,173,455 2.9330 -1.31%
2007-05-07 0 3.050 3.050 3.060 3.030 3.120 262,000 800,540 3.0555 2.976 2.976 2.986 2.957 3.044 268,511 2.9814 -1.61%
2007-05-04 0 3.100 3.100 3.110 3.060 3.120 532,000 1,643,161 3.0886 3.025 3.025 3.035 2.986 3.044 545,221 3.0138 -0.64%
2007-05-03 0 3.120 3.120 3.150 2.960 3.150 1,880,500 5,766,770 3.0666 3.044 3.044 3.074 2.888 3.074 1,927,233 2.9923 4.70%
2007-05-02 0 2.980 2.980 2.990 2.980 3.010 1,021,000 3,057,030 2.9942 2.908 2.908 2.917 2.908 2.937 1,046,373 2.9215 -0.33%
2007-04-30 0 2.990 3.000 3.010 2.980 3.010 1,011,000 3,021,380 2.9885 2.917 2.927 2.937 2.908 2.937 1,036,125 2.9160 -0.66%
2007-04-27 0 3.010 3.010 3.020 3.000 3.050 1,112,000 3,367,450 3.0283 2.937 2.937 2.947 2.927 2.976 1,139,635 2.9548 0.00%
2007-04-26 0 3.010 3.010 3.030 3.010 3.040 813,000 2,463,530 3.0302 2.937 2.937 2.957 2.937 2.966 833,204 2.9567 -0.99%
2007-04-25 0 3.040 3.040 3.050 3.030 3.090 145,800 443,024 3.0386 2.966 2.966 2.976 2.957 3.015 149,423 2.9649 -0.98%
2007-04-24 0 3.070 3.070 3.080 3.060 3.090 382,000 1,173,330 3.0715 2.996 2.996 3.005 2.986 3.015 391,493 2.9971 0.00%
2007-04-23 0 3.070 3.070 3.080 3.050 3.100 1,154,000 3,539,260 3.0669 2.996 2.996 3.005 2.976 3.025 1,182,679 2.9926 0.33%
2007-04-20 0 3.060 3.060 3.080 2.990 3.070 801,000 2,427,479 3.0306 2.986 2.986 3.005 2.917 2.996 820,906 2.9571 -0.33%
2007-04-19 0 3.070 3.070 3.080 3.010 3.090 996,000 3,009,580 3.0217 2.996 2.996 3.005 2.937 3.015 1,020,752 2.9484 0.00%
2007-04-18 0 3.070 3.060 3.070 2.990 3.150 2,309,654 7,019,577 3.0392 2.996 2.986 2.996 2.917 3.074 2,367,052 2.9655 -1.92%
2007-04-17 0 3.130 3.130 3.140 3.060 3.150 665,000 2,077,460 3.1240 3.054 3.054 3.064 2.986 3.074 681,526 3.0482 -0.32%
2007-04-16 0 3.140 3.140 3.150 3.100 3.190 1,167,000 3,681,970 3.1551 3.064 3.064 3.074 3.025 3.113 1,196,002 3.0786 0.00%
2007-04-13 0 3.140 3.140 3.150 3.120 3.170 820,000 2,571,570 3.1361 3.064 3.064 3.074 3.044 3.093 840,378 3.0600 -1.26%
2007-04-12 0 3.180 3.170 3.180 3.150 3.230 1,963,000 6,210,880 3.1640 3.103 3.093 3.103 3.074 3.152 2,011,783 3.0873 -2.15%
2007-04-11 0 3.250 3.240 3.260 3.200 3.280 2,011,000 6,504,210 3.2343 3.171 3.161 3.181 3.122 3.200 2,060,976 3.1559 0.93%
2007-04-10 0 3.220 3.220 3.230 3.150 3.240 1,536,700 4,917,180 3.1998 3.142 3.142 3.152 3.074 3.161 1,574,889 3.1222 2.22%
2007-04-04 0 3.150 3.130 3.160 3.110 3.170 877,000 2,758,420 3.1453 3.074 3.054 3.083 3.035 3.093 898,795 3.0690 0.64%
2007-04-03 0 3.130 3.130 3.140 3.120 3.190 830,600 2,617,490 3.1513 3.054 3.054 3.064 3.044 3.113 851,242 3.0749 -0.95%
2007-04-02 0 3.160 3.150 3.180 3.130 3.220 2,181,000 6,914,770 3.1705 3.083 3.074 3.103 3.054 3.142 2,235,201 3.0936 0.96%
2007-03-30 0 3.130 3.130 3.150 3.130 3.190 764,000 2,406,980 3.1505 3.054 3.054 3.074 3.054 3.113 782,987 3.0741 -0.32%
2007-03-29 0 3.140 3.130 3.140 3.000 3.180 6,278,000 19,256,080 3.0672 3.064 3.054 3.064 2.927 3.103 6,434,018 2.9929 -2.48%
2007-03-28 0 3.220 3.210 3.220 3.200 3.280 1,178,000 3,788,290 3.2159 3.142 3.132 3.142 3.122 3.200 1,207,275 3.1379 -3.30%
2007-03-27 0 3.330 3.320 3.330 3.320 3.370 239,000 796,170 3.3313 3.249 3.239 3.249 3.239 3.288 244,940 3.2505 -1.19%
2007-03-26 0 3.370 3.370 3.380 3.330 3.380 876,000 2,950,420 3.3681 3.288 3.288 3.298 3.249 3.298 897,770 3.2864 1.20%
2007-03-23 0 3.330 3.330 3.340 3.220 3.440 1,694,000 5,621,460 3.3185 3.249 3.249 3.259 3.142 3.357 1,736,098 3.2380 3.42%
2007-03-22 0 3.220 3.220 3.230 3.200 3.270 1,789,400 5,772,154 3.2257 3.142 3.142 3.152 3.122 3.191 1,833,869 3.1475 0.62%
2007-03-21 0 3.200 3.190 3.200 3.150 3.320 6,236,600 20,050,295 3.2149 3.122 3.113 3.122 3.074 3.239 6,391,589 3.1370 -3.61%
2007-03-20 0 3.320 3.320 3.330 3.300 3.400 939,000 3,147,790 3.3523 3.239 3.239 3.249 3.220 3.318 962,336 3.2710 0.61%
2007-03-19 0 3.300 3.300 3.350 3.270 3.550 1,503,000 5,070,170 3.3734 3.220 3.220 3.269 3.191 3.464 1,540,352 3.2916 -6.25%
2007-03-16 0 3.520 3.520 3.530 3.520 3.540 9,513,000 33,508,590 3.5224 3.435 3.435 3.444 3.435 3.454 9,749,412 3.4370 0.00%
2007-03-15 0 3.520 3.520 3.530 3.460 3.530 14,938,000 51,686,990 3.4601 3.435 3.435 3.444 3.376 3.444 15,309,232 3.3762 2.03%
2007-03-14 0 3.450 3.440 3.460 3.390 3.470 8,791,200 30,092,520 3.4230 3.366 3.357 3.376 3.308 3.386 9,009,674 3.3400 -2.27%
2007-03-13 0 3.530 3.530 3.540 3.460 3.560 8,551,000 30,008,060 3.5093 3.444 3.444 3.454 3.376 3.474 8,763,505 3.4242 -0.28%
2007-03-12 0 3.540 3.540 3.550 3.410 3.550 4,198,000 14,660,150 3.4922 3.454 3.454 3.464 3.327 3.464 4,302,327 3.4075 3.81%
2007-03-09 0 3.410 3.410 3.420 3.240 3.410 4,781,000 16,010,380 3.3488 3.327 3.327 3.337 3.161 3.327 4,899,815 3.2675 5.57%
2007-03-08 0 3.230 3.230 3.240 3.210 3.260 2,189,000 7,075,380 3.2322 3.152 3.152 3.161 3.132 3.181 2,243,400 3.1539 1.25%
2007-03-07 0 3.190 3.170 3.190 2.990 3.250 7,255,000 23,084,700 3.1819 3.113 3.093 3.113 2.917 3.171 7,435,298 3.1047 8.14%
2007-03-06 0 2.950 2.950 2.980 2.870 3.100 4,806,000 14,195,780 2.9538 2.878 2.878 2.908 2.800 3.025 4,925,436 2.8821 -1.01%
2007-03-05 0 2.980 2.980 2.990 2.970 3.300 7,654,000 23,364,600 3.0526 2.908 2.908 2.917 2.898 3.220 7,844,213 2.9786 -10.51%
2007-03-02 0 3.330 3.310 3.340 3.320 3.460 17,867,000 60,269,220 3.3732 3.249 3.230 3.259 3.239 3.376 18,311,022 3.2914 -4.03%
2007-03-01 0 3.470 3.450 3.470 3.450 3.600 8,084,000 28,265,240 3.4964 3.386 3.366 3.386 3.366 3.513 8,284,899 3.4117 -1.98%
2007-02-28 0 3.540 3.540 3.550 3.150 3.580 4,152,000 14,318,850 3.4487 3.454 3.454 3.464 3.074 3.493 4,255,183 3.3650 -1.12%
2007-02-27 0 3.580 3.570 3.580 3.490 3.580 20,911,000 73,981,224 3.5379 3.493 3.483 3.493 3.405 3.493 21,430,669 3.4521 2.58%
2007-02-26 0 3.490 3.500 3.510 3.430 3.510 39,656,000 137,567,210 3.4690 3.405 3.415 3.425 3.347 3.425 40,641,511 3.3849 0.00%
2007-02-23 0 3.490 3.490 3.500 3.480 3.740 104,889,000 374,133,740 3.5669 3.405 3.405 3.415 3.396 3.649 107,495,648 3.4805

Webb-site Database - Powered By Linux Group

Back to top