Bracell Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01768  2010-12-08  2016-10-06  2016-10-25
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-10-24 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-10-06 0 2.270 2.270 2.280 2.270 2.280 3,157,000 7,167,760 2.2704 2.270 2.270 2.280 2.270 2.280 3,157,000 2.2704 0.00%
2016-10-05 0 2.270 2.270 2.280 2.270 2.280 2,120,500 4,815,550 2.2710 2.270 2.270 2.280 2.270 2.280 2,120,500 2.2710 0.00%
2016-10-04 0 2.270 2.270 2.280 2.270 2.280 3,170,000 7,197,840 2.2706 2.270 2.270 2.280 2.270 2.280 3,170,000 2.2706 0.00%
2016-10-03 0 2.270 2.270 2.280 2.270 2.280 10,377,000 23,560,535 2.2705 2.270 2.270 2.280 2.270 2.280 10,377,000 2.2705 1.34%
2016-09-30 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2016-09-29 0 2.240 2.230 2.240 2.220 2.240 1,342,500 3,005,115 2.2384 2.240 2.230 2.240 2.220 2.240 1,342,500 2.2384 0.45%
2016-09-28 0 2.230 2.220 2.230 2.210 2.230 2,195,155 4,873,759 2.2202 2.230 2.220 2.230 2.210 2.230 2,195,155 2.2202 0.00%
2016-09-27 0 2.230 2.230 2.240 2.180 2.230 1,478,832 3,275,258 2.2148 2.230 2.230 2.240 2.180 2.230 1,478,832 2.2148 0.00%
2016-09-26 0 2.230 2.230 2.240 2.210 2.240 1,407,500 3,136,185 2.2282 2.230 2.230 2.240 2.210 2.240 1,407,500 2.2282 -0.45%
2016-09-23 0 2.240 2.230 2.240 2.230 2.250 5,903,500 13,206,740 2.2371 2.240 2.230 2.240 2.230 2.250 5,903,500 2.2371 0.00%
2016-09-22 0 2.240 2.230 2.240 2.220 2.240 818,500 1,819,415 2.2229 2.240 2.230 2.240 2.220 2.240 818,500 2.2229 0.00%
2016-09-21 0 2.240 2.230 2.240 2.220 2.240 4,947,000 11,022,970 2.2282 2.240 2.230 2.240 2.220 2.240 4,947,000 2.2282 0.90%
2016-09-20 0 2.220 2.220 2.230 2.220 2.240 1,969,500 4,386,015 2.2270 2.220 2.220 2.230 2.220 2.240 1,969,500 2.2270 0.00%
2016-09-19 0 2.220 2.220 2.230 2.210 2.220 1,373,500 3,042,135 2.2149 2.220 2.220 2.230 2.210 2.220 1,373,500 2.2149 0.45%
2016-09-15 0 2.210 2.210 2.220 2.180 2.220 2,704,500 5,928,850 2.1922 2.210 2.210 2.220 2.180 2.220 2,704,500 2.1922 1.38%
2016-09-14 0 2.180 2.170 2.180 2.160 2.180 1,027,000 2,230,445 2.1718 2.180 2.170 2.180 2.160 2.180 1,027,000 2.1718 0.46%
2016-09-13 0 2.170 2.160 2.170 2.150 2.170 488,800 1,056,371 2.1612 2.170 2.160 2.170 2.150 2.170 488,800 2.1612 0.93%
2016-09-12 0 2.150 2.150 2.160 2.150 2.160 1,833,000 3,951,205 2.1556 2.150 2.150 2.160 2.150 2.160 1,833,000 2.1556 -0.92%
2016-09-09 0 2.170 2.160 2.170 2.160 2.170 3,396,500 7,363,565 2.1680 2.170 2.160 2.170 2.160 2.170 3,396,500 2.1680 0.00%
2016-09-08 0 2.170 2.160 2.170 2.150 2.170 1,881,500 4,072,685 2.1646 2.170 2.160 2.170 2.150 2.170 1,881,500 2.1646 0.00%
2016-09-07 0 2.170 2.150 2.170 2.160 2.170 1,271,000 2,746,605 2.1610 2.170 2.150 2.170 2.160 2.170 1,271,000 2.1610 0.00%
2016-09-06 0 2.170 2.160 2.170 2.150 2.180 219,000 473,990 2.1643 2.170 2.160 2.170 2.150 2.180 219,000 2.1643 0.46%
2016-09-05 0 2.160 2.160 2.170 2.160 2.180 1,512,500 3,281,755 2.1698 2.160 2.160 2.170 2.160 2.180 1,512,500 2.1698 -0.92%
2016-09-02 0 2.180 2.170 2.180 2.160 2.180 1,173,000 2,551,035 2.1748 2.180 2.170 2.180 2.160 2.180 1,173,000 2.1748 0.93%
2016-09-01 0 2.160 2.160 2.170 2.120 2.170 2,469,500 5,303,650 2.1477 2.160 2.160 2.170 2.120 2.170 2,469,500 2.1477 -0.46%
2016-08-31 0 2.170 2.150 2.170 2.130 2.180 1,984,500 4,294,880 2.1642 2.170 2.150 2.170 2.130 2.180 1,984,500 2.1642 -0.46%
2016-08-30 0 2.180 2.170 2.180 2.170 2.180 1,040,500 2,258,725 2.1708 2.180 2.170 2.180 2.170 2.180 1,040,500 2.1708 1.63%
2016-08-29 0 2.160 2.160 2.170 2.150 2.160 586,000 1,264,160 2.1573 2.145 2.145 2.155 2.135 2.145 590,098 2.1423 0.00%
2016-08-26 0 2.160 2.150 2.160 2.160 2.180 582,500 1,265,965 2.1733 2.145 2.135 2.145 2.145 2.165 586,573 2.1582 0.00%
2016-08-25 0 2.160 2.150 2.160 2.150 2.170 453,000 978,970 2.1611 2.145 2.135 2.145 2.135 2.155 456,168 2.1461 0.00%
2016-08-24 0 2.160 2.150 2.160 2.150 2.160 2,381,500 5,125,085 2.1520 2.145 2.135 2.145 2.135 2.145 2,398,154 2.1371 0.47%
2016-08-23 0 2.150 2.140 2.160 2.120 2.170 3,180,500 6,833,515 2.1486 2.135 2.125 2.145 2.105 2.155 3,202,741 2.1336 -1.83%
2016-08-22 0 2.190 2.180 2.200 2.170 2.230 738,000 1,622,555 2.1986 2.175 2.165 2.185 2.155 2.215 743,161 2.1833 0.46%
2016-08-19 0 2.180 2.180 2.190 2.160 2.190 838,000 1,813,770 2.1644 2.165 2.165 2.175 2.145 2.175 843,860 2.1494 0.46%
2016-08-18 0 2.170 2.160 2.170 2.160 2.180 530,500 1,147,535 2.1631 2.155 2.145 2.155 2.145 2.165 534,210 2.1481 0.00%
2016-08-17 0 2.170 2.160 2.170 2.150 2.200 1,241,000 2,684,085 2.1628 2.155 2.145 2.155 2.135 2.185 1,249,678 2.1478 0.00%
2016-08-16 0 2.170 2.160 2.170 2.150 2.180 1,215,500 2,629,245 2.1631 2.155 2.145 2.155 2.135 2.165 1,224,000 2.1481 1.40%
2016-08-15 0 2.140 2.140 2.150 2.140 2.150 650,500 1,392,120 2.1401 2.125 2.125 2.135 2.125 2.135 655,049 2.1252 0.47%
2016-08-12 0 2.130 2.130 2.140 2.120 2.140 994,990 2,116,872 2.1275 2.115 2.115 2.125 2.105 2.125 1,001,948 2.1128 0.00%
2016-08-11 0 2.130 2.120 2.130 2.120 2.140 999,000 2,122,490 2.1246 2.115 2.105 2.115 2.105 2.125 1,005,986 2.1099 0.47%
2016-08-10 0 2.120 2.120 2.130 2.120 2.130 1,225,000 2,597,855 2.1207 2.105 2.105 2.115 2.105 2.115 1,233,566 2.1060 -0.47%
2016-08-09 0 2.130 2.130 2.140 2.120 2.140 547,000 1,164,165 2.1283 2.115 2.115 2.125 2.105 2.125 550,825 2.1135 0.00%
2016-08-08 0 2.130 2.120 2.130 2.110 2.140 1,642,500 3,485,295 2.1219 2.115 2.105 2.115 2.095 2.125 1,653,986 2.1072 0.95%
2016-08-05 0 2.110 2.110 2.120 2.100 2.130 1,849,500 3,900,100 2.1087 2.095 2.095 2.105 2.085 2.115 1,862,434 2.0941 0.00%
2016-08-04 0 2.110 2.100 2.110 2.050 2.120 8,907,500 18,572,810 2.0851 2.095 2.085 2.095 2.036 2.105 8,969,790 2.0706 27.11%
2016-08-03 0 1.660 1.660 1.670 1.640 1.690 537,000 897,970 1.6722 1.648 1.648 1.658 1.629 1.678 540,755 1.6606 0.00%
2016-08-01 0 1.660 1.650 1.660 1.650 1.670 130,500 215,635 1.6524 1.648 1.639 1.648 1.639 1.658 131,413 1.6409 -0.60%
2016-07-29 0 1.670 1.660 1.680 1.650 1.680 208,500 348,425 1.6711 1.658 1.648 1.668 1.639 1.668 209,958 1.6595 0.60%
2016-07-28 0 1.660 1.660 1.670 1.650 1.680 202,000 336,020 1.6635 1.648 1.648 1.658 1.639 1.668 203,413 1.6519 -0.60%
2016-07-27 0 1.670 1.660 1.670 1.670 1.670 26,500 44,255 1.6700 1.658 1.648 1.658 1.658 1.658 26,685 1.6584 0.00%
2016-07-26 0 1.670 1.660 1.670 1.660 1.690 809,500 1,360,455 1.6806 1.658 1.648 1.658 1.648 1.678 815,161 1.6689 -0.60%
2016-07-25 0 1.680 1.670 1.680 1.660 1.680 1,238,000 2,069,665 1.6718 1.668 1.658 1.668 1.648 1.668 1,246,657 1.6602 0.00%
2016-07-22 0 1.680 1.670 1.680 1.670 1.690 231,000 388,160 1.6803 1.668 1.658 1.668 1.658 1.678 232,615 1.6687 -0.59%
2016-07-21 0 1.690 1.680 1.690 1.680 1.700 800,000 1,346,150 1.6827 1.678 1.668 1.678 1.668 1.688 805,594 1.6710 0.60%
2016-07-20 0 1.680 1.670 1.680 1.650 1.680 832,500 1,383,235 1.6615 1.668 1.658 1.668 1.639 1.668 838,322 1.6500 0.60%
2016-07-19 0 1.670 1.660 1.670 1.660 1.680 390,500 654,680 1.6765 1.658 1.648 1.658 1.648 1.668 393,231 1.6649 -0.60%
2016-07-18 0 1.680 1.670 1.680 1.660 1.710 298,000 501,395 1.6825 1.668 1.658 1.668 1.648 1.698 300,084 1.6708 -0.59%
2016-07-15 0 1.690 1.690 1.700 1.690 1.700 1,204,500 2,043,560 1.6966 1.678 1.678 1.688 1.678 1.688 1,212,923 1.6848 0.60%
2016-07-14 0 1.680 1.670 1.680 1.640 1.700 1,729,000 2,897,850 1.6760 1.668 1.658 1.668 1.629 1.688 1,741,091 1.6644 1.82%
2016-07-13 0 1.650 1.650 1.660 1.620 1.650 921,000 1,510,485 1.6400 1.639 1.639 1.648 1.609 1.639 927,441 1.6287 1.85%
2016-07-12 0 1.620 1.620 1.630 1.610 1.620 313,000 506,900 1.6195 1.609 1.609 1.619 1.599 1.609 315,189 1.6082 0.00%
2016-07-11 0 1.620 1.620 1.630 1.610 1.630 241,000 389,775 1.6173 1.609 1.609 1.619 1.599 1.619 242,685 1.6061 0.62%
2016-07-08 0 1.610 1.610 1.620 1.600 1.620 977,500 1,569,640 1.6058 1.599 1.599 1.609 1.589 1.609 984,336 1.5946 0.00%
2016-07-07 0 1.610 1.610 1.630 1.610 1.630 2,023,500 3,259,610 1.6109 1.599 1.599 1.619 1.599 1.619 2,037,650 1.5997 -1.83%
2016-07-06 0 1.640 1.640 1.650 1.620 1.640 478,000 779,525 1.6308 1.629 1.629 1.639 1.609 1.629 481,343 1.6195 0.61%
2016-07-05 0 1.630 1.630 1.640 1.620 1.660 627,500 1,023,390 1.6309 1.619 1.619 1.629 1.609 1.648 631,888 1.6196 0.00%
2016-07-04 0 1.630 1.610 1.630 1.600 1.630 2,840,500 4,586,035 1.6145 1.619 1.599 1.619 1.589 1.619 2,860,364 1.6033 0.00%
2016-06-30 0 1.630 1.630 1.640 1.630 1.650 283,500 462,125 1.6301 1.619 1.619 1.629 1.619 1.639 285,483 1.6188 0.00%
2016-06-29 0 1.630 1.620 1.630 1.610 1.630 2,548,000 4,136,302 1.6234 1.619 1.609 1.619 1.599 1.619 2,565,818 1.6121 0.62%
2016-06-28 0 1.620 1.620 1.630 1.610 1.620 2,406,500 3,891,490 1.6171 1.609 1.609 1.619 1.599 1.609 2,423,329 1.6058 -1.22%
2016-06-27 0 1.640 1.640 1.650 1.620 1.650 568,000 929,880 1.6371 1.629 1.629 1.639 1.609 1.639 571,972 1.6257 1.23%
2016-06-24 0 1.620 1.620 1.630 1.610 1.660 5,031,500 8,197,992 1.6293 1.609 1.609 1.619 1.599 1.648 5,066,685 1.6180 -1.22%
2016-06-23 0 1.640 1.630 1.640 1.630 1.650 1,955,000 3,203,055 1.6384 1.629 1.619 1.629 1.619 1.639 1,968,671 1.6270 1.23%
2016-06-22 0 1.620 1.620 1.630 1.570 1.650 4,770,000 7,714,805 1.6174 1.609 1.609 1.619 1.559 1.639 4,803,357 1.6061 1.89%
2016-06-21 0 1.590 1.570 1.590 1.550 1.640 5,365,500 8,493,405 1.5830 1.579 1.559 1.579 1.539 1.629 5,403,021 1.5720 -1.24%
2016-06-20 0 1.610 1.620 1.630 1.600 1.670 5,489,000 8,915,525 1.6243 1.599 1.609 1.619 1.589 1.658 5,527,385 1.6130 -7.47%
2016-06-17 0 1.740 1.730 1.740 1.630 2.000 15,412,000 27,577,215 1.7893 1.728 1.718 1.728 1.619 1.986 15,519,776 1.7769 10.13%
2016-06-16 1 - - - - - 0 0 - 1.569 - - - - 0 - 0.00%
2016-06-15 0 1.580 1.550 1.590 1.350 1.700 15,251,000 23,136,065 1.5170 1.569 1.539 1.579 1.341 1.688 15,357,650 1.5065 0.64%
2016-06-14 0 1.570 1.580 1.590 1.160 1.590 9,626,865 13,458,771 1.3980 1.559 1.569 1.579 1.152 1.579 9,694,186 1.3883 37.72%
2016-06-13 0 1.140 1.120 1.150 1.100 1.150 2,316,000 2,587,350 1.1172 1.132 1.112 1.142 1.092 1.142 2,332,196 1.1094 5.56%
2016-06-10 0 1.080 1.080 1.090 1.020 1.190 5,288,000 5,811,550 1.0990 1.073 1.073 1.082 1.013 1.182 5,324,979 1.0914 20.00%
2016-06-08 0 0.900 0.890 0.960 0.890 0.900 117,500 105,555 0.8983 0.894 0.884 0.953 0.884 0.894 118,322 0.8921 1.12%
2016-06-07 0 0.890 0.860 0.890 0.850 0.900 149,500 133,710 0.8944 0.884 0.854 0.884 0.844 0.894 150,545 0.8882 -1.11%
2016-06-06 0 0.900 0.880 0.900 0.900 0.900 136,000 122,400 0.9000 0.894 0.874 0.894 0.894 0.894 136,951 0.8938 0.00%
2016-06-03 0 0.900 0.850 0.900 0.900 0.910 174,000 157,035 0.9025 0.894 0.844 0.894 0.894 0.904 175,217 0.8962 1.12%
2016-06-02 0 0.890 0.850 0.890 0.890 0.900 62,000 55,700 0.8984 0.884 0.844 0.884 0.884 0.894 62,434 0.8921 -1.11%
2016-06-01 0 0.900 0.880 0.900 0.890 0.900 72,000 64,680 0.8983 0.894 0.874 0.894 0.884 0.894 72,503 0.8921 0.00%
2016-05-31 0 0.900 0.850 0.910 0.870 0.920 76,640 69,432 0.9059 0.894 0.844 0.904 0.864 0.914 77,176 0.8997 -1.10%
2016-05-30 0 0.910 0.910 0.940 0.900 0.930 274,000 248,010 0.9051 0.904 0.904 0.933 0.894 0.924 275,916 0.8989 0.00%
2016-05-27 0 0.910 0.910 0.940 0.910 0.920 140,500 127,880 0.9102 0.904 0.904 0.933 0.904 0.914 141,483 0.9039 -3.19%
2016-05-26 0 0.940 0.910 0.940 - - 0 0 - 0.933 0.904 0.933 - - 0 - 0.00%
2016-05-25 0 0.940 0.930 0.940 0.940 0.940 11,000 10,340 0.9400 0.933 0.924 0.933 0.933 0.933 11,077 0.9335 -2.08%
2016-05-24 0 0.960 0.930 0.960 0.930 0.960 6,000 5,620 0.9367 0.953 0.924 0.953 0.924 0.953 6,042 0.9302 2.13%
2016-05-23 0 0.940 0.940 0.950 0.910 0.950 31,500 28,775 0.9135 0.933 0.933 0.943 0.904 0.943 31,720 0.9071 -2.08%
2016-05-20 0 0.960 0.890 0.960 0.970 0.990 13,500 13,195 0.9774 0.953 0.884 0.953 0.963 0.983 13,594 0.9706 7.87%
2016-05-19 0 0.920 0.870 0.920 0.870 0.920 21,500 19,370 0.9009 0.884 0.836 0.884 0.836 0.884 22,380 0.8655 0.00%
2016-05-18 0 0.920 0.890 0.920 0.900 0.920 16,000 14,420 0.9013 0.884 0.855 0.884 0.865 0.884 16,655 0.8658 -1.08%
2016-05-17 0 0.930 0.920 0.930 0.930 0.930 5,000 4,650 0.9300 0.893 0.884 0.893 0.893 0.893 5,205 0.8934 0.00%
2016-05-16 0 0.930 0.910 0.930 0.920 0.930 7,000 6,505 0.9293 0.893 0.874 0.893 0.884 0.893 7,287 0.8927 0.00%
2016-05-13 0 0.930 0.910 0.930 - - 0 0 - 0.893 0.874 0.893 - - 0 - 0.00%
2016-05-12 0 0.930 0.920 0.930 0.920 0.970 17,100 15,944 0.9324 0.893 0.884 0.893 0.884 0.932 17,800 0.8957 0.00%
2016-05-11 0 0.930 0.920 0.930 0.930 0.930 6,000 5,580 0.9300 0.893 0.884 0.893 0.893 0.893 6,246 0.8934 1.09%
2016-05-10 0 0.920 0.920 0.940 0.910 0.940 24,000 21,950 0.9146 0.884 0.884 0.903 0.874 0.903 24,982 0.8786 -3.16%
2016-05-09 0 0.950 0.930 0.950 0.930 0.950 11,000 10,250 0.9318 0.913 0.893 0.913 0.893 0.913 11,450 0.8952 -2.06%
2016-05-06 0 0.970 0.930 0.970 0.910 0.980 4,000 3,750 0.9375 0.932 0.893 0.932 0.874 0.941 4,164 0.9006 0.00%
2016-05-05 0 0.970 0.920 0.970 - - 0 0 - 0.932 0.884 0.932 - - 0 - 0.00%
2016-05-04 0 0.970 0.910 0.970 - - 0 0 - 0.932 0.874 0.932 - - 0 - 0.00%
2016-05-03 0 0.970 0.940 0.970 0.930 0.970 21,000 19,680 0.9371 0.932 0.903 0.932 0.893 0.932 21,860 0.9003 0.00%
2016-04-29 0 0.970 0.940 0.970 0.930 0.980 309,500 301,070 0.9728 0.932 0.903 0.932 0.893 0.941 322,170 0.9345 -1.02%
2016-04-28 0 0.980 0.970 0.980 0.980 0.980 77,500 75,950 0.9800 0.941 0.932 0.941 0.941 0.941 80,673 0.9415 0.00%
2016-04-27 0 0.980 0.960 0.990 0.960 0.980 76,000 74,360 0.9784 0.941 0.922 0.951 0.922 0.941 79,111 0.9399 0.00%
2016-04-26 0 0.980 0.960 1.000 0.980 0.980 58,000 56,840 0.9800 0.941 0.922 0.961 0.941 0.941 60,374 0.9415 0.00%
2016-04-25 0 0.980 0.960 1.000 0.980 1.040 79,000 77,910 0.9862 0.941 0.922 0.961 0.941 0.999 82,234 0.9474 -1.01%
2016-04-22 0 0.990 0.980 0.990 0.980 0.990 92,500 91,365 0.9877 0.951 0.941 0.951 0.941 0.951 96,287 0.9489 1.02%
2016-04-21 0 0.980 0.960 0.980 0.980 0.980 70,000 68,600 0.9800 0.941 0.922 0.941 0.941 0.941 72,866 0.9415 0.00%
2016-04-20 0 0.980 0.970 1.030 0.970 0.980 11,000 10,750 0.9773 0.941 0.932 0.989 0.932 0.941 11,450 0.9388 2.08%
2016-04-19 0 0.960 0.990 1.040 0.960 0.990 79,000 76,770 0.9718 0.922 0.951 0.999 0.922 0.951 82,234 0.9336 0.00%
2016-04-18 0 0.960 0.960 0.990 0.950 0.970 162,500 155,425 0.9565 0.922 0.922 0.951 0.913 0.932 169,152 0.9188 -4.00%
2016-04-15 0 1.000 0.990 1.010 0.990 1.030 106,500 106,545 1.0004 0.961 0.951 0.970 0.951 0.989 110,860 0.9611 -1.96%
2016-04-14 0 1.020 1.020 1.040 0.970 1.060 829,500 858,680 1.0352 0.980 0.980 0.999 0.932 1.018 863,457 0.9945 5.15%
2016-04-13 0 0.970 0.960 0.970 0.940 0.970 172,500 162,985 0.9448 0.932 0.922 0.932 0.903 0.932 179,562 0.9077 3.19%
2016-04-12 0 0.940 0.920 0.940 0.920 0.940 139,500 129,220 0.9263 0.903 0.884 0.903 0.884 0.903 145,211 0.8899 2.17%
2016-04-11 0 0.920 0.920 0.930 0.850 0.920 153,000 139,285 0.9104 0.884 0.884 0.893 0.817 0.884 159,263 0.8746 3.37%
2016-04-08 0 0.890 0.840 0.890 0.870 0.890 39,500 34,385 0.8705 0.855 0.807 0.855 0.836 0.855 41,117 0.8363 1.14%
2016-04-07 0 0.880 0.860 0.890 0.850 0.880 63,000 54,990 0.8729 0.845 0.826 0.855 0.817 0.845 65,579 0.8385 0.00%
2016-04-06 0 0.880 0.860 0.900 0.880 0.880 18,114 15,941 0.8800 0.845 0.826 0.865 0.845 0.845 18,856 0.8454 0.00%
2016-04-05 0 0.880 0.860 0.880 0.850 0.880 209,000 179,685 0.8597 0.845 0.826 0.845 0.817 0.845 217,556 0.8259 -1.12%
2016-04-01 0 0.890 0.860 0.900 0.850 0.890 27,000 23,025 0.8528 0.855 0.826 0.865 0.817 0.855 28,105 0.8192 2.30%
2016-03-31 0 0.870 0.870 0.910 0.820 0.820 6,000 4,920 0.8200 0.836 0.836 0.874 0.788 0.788 6,246 0.7878 -1.14%
2016-03-30 0 0.880 0.880 0.900 0.860 0.900 10,500 9,395 0.8948 0.845 0.845 0.865 0.826 0.865 10,930 0.8596 0.00%
2016-03-29 0 0.880 0.850 0.920 0.880 0.880 11,000 9,680 0.8800 0.845 0.817 0.884 0.845 0.845 11,450 0.8454 1.15%
2016-03-24 0 0.870 0.870 0.900 0.860 0.880 20,000 17,400 0.8700 0.836 0.836 0.865 0.826 0.845 20,819 0.8358 -1.14%
2016-03-23 0 0.880 0.870 0.900 0.870 0.880 328,500 286,350 0.8717 0.845 0.836 0.865 0.836 0.845 341,948 0.8374 1.15%
2016-03-22 0 0.870 0.840 0.870 0.880 0.880 44,000 38,720 0.8800 0.836 0.807 0.836 0.845 0.845 45,801 0.8454 0.00%
2016-03-21 0 0.870 0.850 0.870 0.840 0.880 67,803 58,876 0.8683 0.836 0.817 0.836 0.807 0.845 70,579 0.8342 0.00%
2016-03-18 0 0.870 0.840 0.860 0.840 0.880 743,513 651,791 0.8766 0.836 0.807 0.826 0.807 0.845 773,950 0.8422 -1.14%
2016-03-17 0 0.880 0.880 0.890 0.880 0.880 238,000 209,440 0.8800 0.845 0.845 0.855 0.845 0.845 247,743 0.8454 2.33%
2016-03-16 0 0.860 0.850 0.860 0.840 0.890 609,251 530,770 0.8712 0.826 0.817 0.826 0.807 0.855 634,192 0.8369 2.38%
2016-03-15 0 0.840 0.830 0.850 0.810 0.880 582,000 493,070 0.8472 0.807 0.797 0.817 0.778 0.845 605,825 0.8139 9.09%
2016-03-14 0 0.770 0.770 0.790 - - 0 0 - 0.740 0.740 0.759 - - 0 - 0.00%
2016-03-11 0 0.770 0.740 0.770 0.770 0.780 52,000 40,540 0.7796 0.740 0.711 0.740 0.740 0.749 54,129 0.7490 0.00%
2016-03-10 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.740 0.730 0.740 0.740 0.740 124,912 0.7397 0.00%
2016-03-09 0 0.770 0.750 0.800 - - 0 0 - 0.740 0.721 0.769 - - 0 - 0.00%
2016-03-08 0 0.770 0.750 0.760 0.750 0.770 28,000 21,125 0.7545 0.740 0.721 0.730 0.721 0.740 29,146 0.7248 2.67%
2016-03-07 0 0.750 0.740 0.750 0.750 0.760 311,251 233,563 0.7504 0.721 0.711 0.721 0.721 0.730 323,993 0.7209 1.35%
2016-03-04 0 0.740 0.740 0.750 0.740 0.760 584,000 437,790 0.7496 0.711 0.711 0.721 0.711 0.730 607,907 0.7202 0.00%
2016-03-03 0 0.740 0.740 0.760 0.720 0.770 220,500 162,860 0.7386 0.711 0.711 0.730 0.692 0.740 229,527 0.7095 2.78%
2016-03-02 0 0.720 0.700 0.720 0.720 0.720 60,000 43,200 0.7200 0.692 0.672 0.692 0.692 0.692 62,456 0.6917 2.86%
2016-03-01 0 0.700 0.690 0.740 0.690 0.700 113,500 79,050 0.6965 0.672 0.663 0.711 0.663 0.672 118,146 0.6691 -2.78%
2016-02-29 0 0.720 0.700 0.720 - - 0 0 - 0.692 0.672 0.692 - - 0 - 0.00%
2016-02-26 0 0.720 0.710 0.730 - - 0 0 - 0.692 0.682 0.701 - - 0 - 0.00%
2016-02-25 0 0.720 0.700 0.740 0.710 0.740 59,000 43,395 0.7355 0.692 0.672 0.711 0.682 0.711 61,415 0.7066 -2.70%
2016-02-24 0 0.740 0.700 0.740 0.760 0.760 2,000 1,520 0.7600 0.711 0.672 0.711 0.730 0.730 2,082 0.7301 -2.63%
2016-02-23 0 0.760 0.700 0.760 0.670 0.790 164,500 111,120 0.6755 0.730 0.672 0.730 0.644 0.759 171,234 0.6489 2.70%
2016-02-22 0 0.740 0.700 0.740 - - 0 0 - 0.711 0.672 0.711 - - 0 - 0.00%
2016-02-19 0 0.740 0.700 0.740 0.750 0.750 1,000 750 0.7500 0.711 0.672 0.711 0.721 0.721 1,041 0.7205 4.23%
2016-02-18 0 0.710 0.710 0.720 0.700 0.710 75,500 52,975 0.7017 0.682 0.682 0.692 0.672 0.682 78,591 0.6741 -1.39%
2016-02-17 0 0.720 0.720 0.740 0.680 0.840 64,500 46,620 0.7228 0.692 0.692 0.711 0.653 0.807 67,140 0.6944 -4.00%
2016-02-16 0 0.750 0.720 0.750 - - 0 0 - 0.721 0.692 0.721 - - 0 - -2.60%
2016-02-15 0 0.770 0.730 0.770 0.800 0.800 500 400 0.8000 0.740 0.701 0.740 0.769 0.769 520 0.7685 4.05%
2016-02-12 0 0.740 0.620 0.740 0.750 0.750 7,500 5,625 0.7500 0.711 0.596 0.711 0.721 0.721 7,807 0.7205 1.37%
2016-02-11 0 0.730 0.720 0.770 0.730 0.740 258,000 188,685 0.7313 0.701 0.692 0.740 0.701 0.711 268,562 0.7026 2.82%
2016-02-05 0 0.710 0.700 0.730 0.650 0.740 46,500 33,755 0.7259 0.682 0.672 0.701 0.624 0.711 48,404 0.6974 -2.74%
2016-02-04 0 0.730 0.670 0.730 0.720 0.730 12,000 8,665 0.7221 0.701 0.644 0.701 0.692 0.701 12,491 0.6937 0.00%
2016-02-03 0 0.730 0.640 0.730 0.740 0.740 240,000 177,600 0.7400 0.701 0.615 0.701 0.711 0.711 249,825 0.7109 0.00%
2016-02-02 0 0.730 0.730 0.750 - - 0 0 - 0.701 0.701 0.721 - - 0 - 2.82%
2016-02-01 0 0.710 0.710 0.720 0.710 0.710 6,000 4,260 0.7100 0.682 0.682 0.692 0.682 0.682 6,246 0.6821 -2.74%
2016-01-29 0 0.730 0.660 0.730 - - 0 0 - 0.701 0.634 0.701 - - 0 - 0.00%
2016-01-28 0 0.730 0.690 0.730 0.730 0.730 2,000 1,460 0.7300 0.701 0.663 0.701 0.701 0.701 2,082 0.7013 0.00%
2016-01-27 0 0.730 0.670 0.730 - - 0 0 - 0.701 0.644 0.701 - - 0 - 0.00%
2016-01-26 0 0.730 0.660 0.730 0.670 0.750 17,000 11,670 0.6865 0.701 0.634 0.701 0.644 0.721 17,696 0.6595 -2.67%
2016-01-25 0 0.750 0.700 0.750 0.710 0.750 10,500 7,475 0.7119 0.721 0.672 0.721 0.682 0.721 10,930 0.6839 2.74%
2016-01-22 0 0.730 0.700 0.730 0.720 0.730 44,000 32,005 0.7274 0.701 0.672 0.701 0.692 0.701 45,801 0.6988 -1.35%
2016-01-21 0 0.740 0.680 0.740 0.680 0.750 585,500 425,365 0.7265 0.711 0.653 0.711 0.653 0.721 609,468 0.6979 2.78%
2016-01-20 0 0.720 0.690 0.720 0.690 0.790 305,500 219,320 0.7179 0.692 0.663 0.692 0.663 0.759 318,006 0.6897 -13.25%
2016-01-19 0 0.830 0.760 0.830 0.860 0.860 500 430 0.8600 0.797 0.730 0.797 0.826 0.826 520 0.8262 6.41%
2016-01-18 0 0.780 0.770 0.780 0.750 0.800 123,000 96,340 0.7833 0.749 0.740 0.749 0.721 0.769 128,035 0.7524 -1.27%
2016-01-15 0 0.790 0.790 0.800 0.790 0.800 6,500 5,155 0.7931 0.759 0.759 0.769 0.759 0.769 6,766 0.7619 -3.66%
2016-01-14 0 0.820 0.800 0.820 0.820 0.820 15,500 12,710 0.8200 0.788 0.769 0.788 0.788 0.788 16,135 0.7878 -3.53%
2016-01-13 0 0.850 0.800 0.850 0.800 0.850 50,500 40,530 0.8026 0.817 0.769 0.817 0.769 0.817 52,567 0.7710 -1.16%
2016-01-12 0 0.860 0.800 0.860 - - 0 0 - 0.826 0.769 0.826 - - 0 - -2.27%
2016-01-11 0 0.880 0.800 0.880 - - 0 0 - 0.845 0.769 0.845 - - 0 - 0.00%
2016-01-08 0 0.880 0.820 0.890 0.820 0.880 30,000 24,850 0.8283 0.845 0.788 0.855 0.788 0.845 31,228 0.7958 0.00%
2016-01-07 0 0.880 0.780 0.880 - - 0 0 - 0.845 0.749 0.845 - - 0 - 0.00%
2016-01-06 0 0.880 0.780 0.880 - - 0 0 - 0.845 0.749 0.845 - - 0 - -1.12%
2016-01-05 0 0.890 0.750 0.890 0.870 0.910 100,500 88,985 0.8854 0.855 0.721 0.855 0.836 0.874 104,614 0.8506 2.30%
2016-01-04 0 0.870 0.840 0.870 0.840 0.900 272,300 244,405 0.8976 0.836 0.807 0.836 0.807 0.865 283,447 0.8623 -3.33%
2015-12-31 0 0.900 0.860 0.900 0.870 0.900 260,000 233,955 0.8998 0.865 0.826 0.865 0.836 0.865 270,644 0.8644 0.00%
2015-12-30 0 0.900 0.900 0.910 0.890 0.900 91,500 82,295 0.8994 0.865 0.865 0.874 0.855 0.865 95,246 0.8640 1.12%
2015-12-29 0 0.890 0.840 0.890 0.840 0.900 328,500 285,545 0.8692 0.855 0.807 0.855 0.807 0.865 341,948 0.8351 4.71%
2015-12-28 0 0.850 0.840 0.850 0.850 0.860 5,500 4,690 0.8527 0.817 0.807 0.817 0.817 0.826 5,725 0.8192 -2.30%
2015-12-24 0 0.870 0.840 0.870 0.870 0.870 500 435 0.8700 0.836 0.807 0.836 0.836 0.836 520 0.8358 3.57%
2015-12-23 0 0.840 0.840 0.870 0.840 0.850 18,500 15,560 0.8411 0.807 0.807 0.836 0.807 0.817 19,257 0.8080 0.00%
2015-12-22 0 0.840 0.840 0.850 0.840 0.840 2,500 2,100 0.8400 0.807 0.807 0.817 0.807 0.807 2,602 0.8070 0.00%
2015-12-21 0 0.840 0.820 0.880 - - 0 0 - 0.807 0.788 0.845 - - 0 - 0.00%
2015-12-18 0 0.840 0.830 0.890 0.840 0.860 24,500 20,780 0.8482 0.807 0.797 0.855 0.807 0.826 25,503 0.8148 -2.33%
2015-12-17 0 0.860 0.830 0.860 0.860 0.860 8,000 6,880 0.8600 0.826 0.797 0.826 0.826 0.826 8,327 0.8262 0.00%
2015-12-16 0 0.860 0.820 0.860 0.880 0.880 5,000 4,400 0.8800 0.826 0.788 0.826 0.845 0.845 5,205 0.8454 -3.37%
2015-12-15 0 0.890 0.820 0.890 - - 0 0 - 0.855 0.788 0.855 - - 0 - -1.11%
2015-12-14 0 0.900 0.840 0.900 0.800 0.920 36,000 29,415 0.8171 0.865 0.807 0.865 0.769 0.884 37,474 0.7850 3.45%
2015-12-11 0 0.870 0.830 0.870 - - 0 0 - 0.836 0.797 0.836 - - 0 - -1.14%
2015-12-10 0 0.880 0.830 0.880 - - 0 0 - 0.845 0.797 0.845 - - 0 - -4.35%
2015-12-09 0 0.920 0.850 0.920 0.840 0.930 5,000 4,445 0.8890 0.884 0.817 0.884 0.807 0.893 5,205 0.8540 8.24%
2015-12-08 0 0.850 0.850 0.870 0.850 0.870 11,000 9,370 0.8518 0.817 0.817 0.836 0.817 0.836 11,450 0.8183 -1.16%
2015-12-07 0 0.860 0.850 0.940 0.860 0.860 2,000 1,720 0.8600 0.826 0.817 0.903 0.826 0.826 2,082 0.8262 1.18%
2015-12-04 0 0.850 0.840 0.940 0.840 0.850 143,000 121,445 0.8493 0.817 0.807 0.903 0.807 0.817 148,854 0.8159 0.00%
2015-12-03 0 0.850 0.810 0.850 - - 0 0 - 0.817 0.778 0.817 - - 0 - 0.00%
2015-12-02 0 0.850 0.850 0.860 0.850 0.850 11,000 9,350 0.8500 0.817 0.817 0.826 0.817 0.817 11,450 0.8166 -1.16%
2015-12-01 0 0.860 0.860 0.870 0.860 0.860 10,000 8,600 0.8600 0.826 0.826 0.836 0.826 0.826 10,409 0.8262 -2.27%
2015-11-30 0 0.880 0.850 0.880 0.890 0.890 500 445 0.8900 0.845 0.817 0.845 0.855 0.855 520 0.8550 3.53%
2015-11-27 0 0.850 0.850 0.920 0.850 0.850 11,500 9,775 0.8500 0.817 0.817 0.884 0.817 0.817 11,971 0.8166 0.00%
2015-11-26 0 0.850 0.820 0.860 0.850 0.870 94,000 80,880 0.8604 0.817 0.788 0.826 0.817 0.836 97,848 0.8266 -1.16%
2015-11-25 0 0.860 0.860 0.870 0.850 0.870 91,500 79,005 0.8634 0.826 0.826 0.836 0.817 0.836 95,246 0.8295 2.38%
2015-11-24 0 0.840 0.840 0.900 0.840 0.840 34,000 28,850 0.8485 0.807 0.807 0.865 0.807 0.807 35,392 0.8152 -3.45%
2015-11-23 0 0.870 0.860 0.900 0.850 0.870 3,500 2,985 0.8529 0.836 0.826 0.865 0.817 0.836 3,643 0.8193 0.00%
2015-11-20 0 0.870 0.870 0.880 0.870 0.870 3,000 2,610 0.8700 0.836 0.836 0.845 0.836 0.836 3,123 0.8358 -1.14%
2015-11-19 0 0.880 0.880 0.900 - - 0 0 - 0.845 0.845 0.865 - - 0 - 0.00%
2015-11-18 0 0.880 0.870 0.910 0.870 0.880 158,500 138,135 0.8715 0.845 0.836 0.874 0.836 0.845 164,988 0.8372 1.15%
2015-11-17 0 0.870 0.870 0.880 0.870 0.890 31,000 27,275 0.8798 0.836 0.836 0.845 0.836 0.855 32,269 0.8452 -1.14%
2015-11-16 0 0.880 0.880 0.960 0.880 0.890 25,000 22,005 0.8802 0.845 0.845 0.922 0.845 0.855 26,023 0.8456 -2.22%
2015-11-13 0 0.900 0.890 0.960 0.880 0.900 4,000 3,580 0.8950 0.865 0.855 0.922 0.845 0.865 4,164 0.8598 1.12%
2015-11-12 0 0.890 0.890 0.910 0.890 0.900 5,000 4,495 0.8990 0.855 0.855 0.874 0.855 0.865 5,205 0.8636 -1.11%
2015-11-11 0 0.900 0.900 0.940 0.890 0.960 49,000 44,950 0.9173 0.865 0.865 0.903 0.855 0.922 51,006 0.8813 0.00%
2015-11-10 0 0.900 0.900 0.910 0.890 0.900 3,000 2,695 0.8983 0.865 0.865 0.874 0.855 0.865 3,123 0.8630 -1.10%
2015-11-09 0 0.910 0.910 0.920 0.910 0.910 36,500 33,215 0.9100 0.874 0.874 0.884 0.874 0.874 37,994 0.8742 -1.09%
2015-11-06 0 0.920 0.900 0.920 - - 0 0 - 0.884 0.865 0.884 - - 0 - -3.16%
2015-11-05 0 0.950 0.910 0.950 0.910 0.960 28,500 27,040 0.9488 0.913 0.874 0.913 0.874 0.922 29,667 0.9115 4.40%
2015-11-04 0 0.910 0.910 0.920 0.900 0.950 178,500 167,785 0.9400 0.874 0.874 0.884 0.865 0.913 185,807 0.9030 -3.19%
2015-11-03 0 0.940 0.900 0.940 0.890 0.940 119,500 107,865 0.9026 0.903 0.865 0.903 0.855 0.903 124,392 0.8671 2.17%
2015-11-02 0 0.920 0.920 0.960 0.910 0.940 146,500 136,555 0.9321 0.884 0.884 0.922 0.874 0.903 152,497 0.8955 0.00%
2015-10-30 0 0.920 0.910 0.920 0.890 0.920 33,500 29,940 0.8937 0.884 0.874 0.884 0.855 0.884 34,871 0.8586 1.10%
2015-10-29 0 0.910 0.900 0.910 0.880 0.920 56,500 50,185 0.8882 0.874 0.865 0.874 0.845 0.884 58,813 0.8533 -1.09%
2015-10-28 0 0.920 0.920 0.930 0.920 0.930 54,500 50,145 0.9201 0.884 0.884 0.893 0.884 0.893 56,731 0.8839 -2.13%
2015-10-27 0 0.940 0.910 0.940 0.910 0.950 162,500 152,210 0.9367 0.903 0.874 0.903 0.874 0.913 169,152 0.8998 -1.05%
2015-10-26 0 0.950 0.940 0.950 0.940 0.990 84,000 80,130 0.9539 0.913 0.903 0.913 0.903 0.951 87,439 0.9164 0.00%
2015-10-23 0 0.950 0.950 0.960 0.920 0.960 122,500 115,560 0.9433 0.913 0.913 0.922 0.884 0.922 127,515 0.9062 -3.06%
2015-10-22 0 0.980 0.930 0.980 - - 0 0 - 0.941 0.893 0.941 - - 0 - -1.01%
2015-10-20 0 0.990 0.950 0.990 0.980 0.990 26,000 25,710 0.9888 0.951 0.913 0.951 0.941 0.951 27,064 0.9500 0.00%
2015-10-19 0 0.990 0.960 0.990 1.000 1.010 92,500 92,915 1.0045 0.951 0.922 0.951 0.961 0.970 96,287 0.9650 -1.98%
2015-10-16 0 1.010 0.940 1.010 0.910 1.130 7,604,000 7,284,645 0.9580 0.970 0.903 0.970 0.874 1.086 7,915,282 0.9203 0.00%
2015-10-15 0 1.010 0.990 1.010 0.960 1.010 425,500 421,315 0.9902 0.970 0.951 0.970 0.922 0.970 442,919 0.9512 6.32%
2015-10-14 0 0.950 0.950 0.960 0.930 0.970 470,000 444,450 0.9456 0.913 0.913 0.922 0.893 0.932 489,240 0.9084 2.15%
2015-10-13 0 0.930 0.930 0.940 0.880 0.940 6,426,500 5,678,680 0.8836 0.893 0.893 0.903 0.845 0.903 6,689,579 0.8489 5.68%
2015-10-12 0 0.880 0.880 0.900 0.870 0.930 48,500 43,665 0.9003 0.845 0.845 0.865 0.836 0.893 50,485 0.8649 1.15%
2015-10-09 0 0.870 0.860 0.900 0.870 0.950 4,516,000 3,948,010 0.8742 0.836 0.826 0.865 0.836 0.913 4,700,870 0.8398 -1.14%
2015-10-08 0 0.880 0.830 0.880 0.840 0.900 3,000 2,620 0.8733 0.845 0.797 0.845 0.807 0.865 3,123 0.8390 0.00%
2015-10-07 0 0.880 0.850 0.880 0.820 0.900 243,500 215,520 0.8851 0.845 0.817 0.845 0.788 0.865 253,468 0.8503 2.33%
2015-10-06 0 0.860 0.830 0.860 0.800 0.880 1,265,500 1,074,515 0.8491 0.826 0.797 0.826 0.769 0.845 1,317,305 0.8157 0.00%
2015-10-05 0 0.860 0.800 0.870 - - 0 0 - 0.826 0.769 0.836 - - 0 - 0.00%
2015-10-02 0 0.860 0.850 0.860 0.840 0.860 14,500 12,350 0.8517 0.826 0.817 0.826 0.807 0.826 15,094 0.8182 2.38%
2015-09-30 0 0.840 0.800 0.850 0.840 0.840 8,000 6,720 0.8400 0.807 0.769 0.817 0.807 0.807 8,327 0.8070 0.00%
2015-09-29 0 0.840 0.810 0.850 0.800 0.840 3,500 2,885 0.8243 0.807 0.778 0.817 0.769 0.807 3,643 0.7919 0.00%
2015-09-25 0 0.840 0.820 0.850 0.840 0.860 100,000 85,000 0.8500 0.807 0.788 0.817 0.807 0.826 104,094 0.8166 -2.33%
2015-09-24 0 0.860 0.850 0.870 0.840 0.860 79,500 68,240 0.8584 0.826 0.817 0.836 0.807 0.826 82,754 0.8246 2.38%
2015-09-23 0 0.840 0.820 0.850 0.750 0.840 58,000 48,080 0.8290 0.807 0.788 0.817 0.721 0.807 60,374 0.7964 2.44%
2015-09-22 0 0.820 0.810 0.820 0.820 0.820 500 410 0.8200 0.788 0.778 0.788 0.788 0.788 520 0.7878 2.50%
2015-09-21 0 0.800 0.800 0.820 0.800 0.820 30,000 24,040 0.8013 0.769 0.769 0.788 0.769 0.788 31,228 0.7698 -2.44%
2015-09-18 0 0.820 0.810 0.820 0.800 0.850 256,500 210,550 0.8209 0.788 0.778 0.788 0.769 0.817 267,000 0.7886 1.23%
2015-09-17 0 0.810 0.810 0.840 - - 0 0 - 0.778 0.778 0.807 - - 0 - 0.00%
2015-09-16 0 0.810 0.810 0.830 0.800 0.850 32,000 26,085 0.8152 0.778 0.778 0.797 0.769 0.817 33,310 0.7831 -1.22%
2015-09-15 0 0.820 0.800 0.850 0.800 0.850 38,500 31,720 0.8239 0.788 0.769 0.817 0.769 0.817 40,076 0.7915 -3.53%
2015-09-14 0 0.850 0.820 0.850 0.810 0.850 10,000 8,140 0.8140 0.817 0.788 0.817 0.778 0.817 10,409 0.7820 2.41%
2015-09-11 0 0.830 0.830 0.840 0.780 0.840 184,500 148,995 0.8076 0.797 0.797 0.807 0.749 0.807 192,053 0.7758 -1.19%
2015-09-10 0 0.840 0.840 0.850 0.840 0.850 2,020,000 1,697,290 0.8402 0.807 0.807 0.817 0.807 0.817 2,102,692 0.8072 0.00%
2015-09-09 0 0.840 0.830 0.840 0.840 0.880 417,500 354,980 0.8503 0.807 0.797 0.807 0.807 0.845 434,591 0.8168 -1.18%
2015-09-08 0 0.850 0.840 0.850 0.850 0.890 435,000 376,005 0.8644 0.817 0.807 0.817 0.817 0.855 452,807 0.8304 0.00%
2015-09-07 0 0.850 0.830 0.850 0.830 0.870 367,500 307,825 0.8376 0.817 0.797 0.817 0.797 0.836 382,544 0.8047 2.41%
2015-09-04 0 0.830 0.830 0.860 0.800 0.840 97,000 80,310 0.8279 0.797 0.797 0.826 0.769 0.807 100,971 0.7954 -1.19%
2015-09-02 0 0.840 0.840 0.850 0.800 0.850 180,000 151,360 0.8409 0.807 0.807 0.817 0.769 0.817 187,369 0.8078 1.20%
2015-09-01 0 0.830 0.820 0.830 0.820 0.830 90,500 75,110 0.8299 0.797 0.788 0.797 0.788 0.797 94,205 0.7973 0.00%
2015-08-31 0 0.830 0.820 0.830 0.810 0.830 55,500 46,055 0.8298 0.797 0.788 0.797 0.778 0.797 57,772 0.7972 -2.35%
2015-08-28 0 0.850 0.830 0.860 0.850 0.880 286,000 246,470 0.8618 0.817 0.797 0.826 0.817 0.845 297,708 0.8279 1.19%
2015-08-27 0 0.850 0.850 0.860 0.800 0.880 391,000 333,830 0.8538 0.807 0.807 0.816 0.759 0.835 411,852 0.8106 1.19%
2015-08-26 0 0.840 0.830 0.860 0.840 0.840 1,000 840 0.8400 0.797 0.788 0.816 0.797 0.797 1,053 0.7975 2.44%
2015-08-25 0 0.820 0.820 0.840 0.790 0.840 686,500 553,205 0.8058 0.778 0.778 0.797 0.750 0.797 723,110 0.7650 2.50%
2015-08-24 0 0.800 0.800 0.820 0.780 0.810 483,500 383,225 0.7926 0.759 0.759 0.778 0.741 0.769 509,284 0.7525 -6.98%
2015-08-21 0 0.860 0.860 0.870 0.860 0.870 11,000 9,545 0.8677 0.816 0.816 0.826 0.816 0.826 11,587 0.8238 -2.27%
2015-08-20 0 0.880 0.880 0.900 0.840 0.960 914,000 837,270 0.9161 0.835 0.835 0.854 0.797 0.911 962,742 0.8697 -1.12%
2015-08-19 0 0.890 0.850 0.890 0.850 0.900 179,000 156,995 0.8771 0.845 0.807 0.845 0.807 0.854 188,546 0.8327 -1.11%
2015-08-18 0 0.900 0.830 0.900 0.830 0.900 174,000 152,940 0.8790 0.854 0.788 0.854 0.788 0.854 183,279 0.8345 5.88%
2015-08-17 0 0.850 0.850 0.880 0.850 0.940 308,000 274,825 0.8923 0.807 0.807 0.835 0.807 0.892 324,425 0.8471 2.41%
2015-08-14 0 0.830 0.830 0.850 0.800 0.820 18,500 14,890 0.8049 0.788 0.788 0.807 0.759 0.778 19,487 0.7641 0.00%
2015-08-13 0 0.830 0.830 0.850 0.780 0.850 24,500 20,635 0.8422 0.788 0.788 0.807 0.741 0.807 25,807 0.7996 1.22%
2015-08-12 0 0.820 0.810 0.830 0.810 0.830 48,000 39,395 0.8207 0.778 0.769 0.788 0.769 0.788 50,560 0.7792 -2.38%
2015-08-11 0 0.840 0.840 0.850 0.820 0.880 18,500 15,785 0.8532 0.797 0.797 0.807 0.778 0.835 19,487 0.8100 -4.55%
2015-08-10 0 0.880 0.860 0.880 0.820 0.880 7,000 5,960 0.8514 0.835 0.816 0.835 0.778 0.835 7,373 0.8083 6.02%
2015-08-07 0 0.830 0.830 0.840 0.820 0.830 16,500 13,655 0.8276 0.788 0.788 0.797 0.778 0.788 17,380 0.7857 1.22%
2015-08-06 0 0.820 0.820 0.840 0.800 0.890 80,500 67,895 0.8434 0.778 0.778 0.797 0.759 0.845 84,793 0.8007 -3.53%
2015-08-05 0 0.850 0.850 0.860 0.850 0.860 69,000 59,125 0.8569 0.807 0.807 0.816 0.807 0.816 72,680 0.8135 -1.16%
2015-08-04 0 0.860 0.860 0.870 0.820 0.860 188,000 160,900 0.8559 0.816 0.816 0.826 0.778 0.816 198,026 0.8125 4.88%
2015-08-03 0 0.820 0.820 0.830 0.800 0.860 80,000 67,030 0.8379 0.778 0.778 0.788 0.759 0.816 84,266 0.7955 -3.53%
2015-07-31 0 0.850 0.850 0.900 0.820 0.900 120,000 105,195 0.8766 0.807 0.807 0.854 0.778 0.854 126,399 0.8322 -1.16%
2015-07-30 0 0.860 0.850 0.890 0.850 0.900 47,000 42,000 0.8936 0.816 0.807 0.845 0.807 0.854 49,506 0.8484 3.61%
2015-07-29 0 0.830 0.830 0.850 0.810 0.850 77,500 64,595 0.8335 0.788 0.788 0.807 0.769 0.807 81,633 0.7913 2.47%
2015-07-28 0 0.810 0.810 0.830 0.810 0.830 238,500 193,800 0.8126 0.769 0.769 0.788 0.769 0.788 251,219 0.7714 1.25%
2015-07-27 0 0.800 0.800 0.820 0.800 0.870 153,000 128,940 0.8427 0.759 0.759 0.778 0.759 0.826 161,159 0.8001 -8.05%
2015-07-24 0 0.870 0.850 0.900 0.850 0.890 36,500 32,255 0.8837 0.826 0.807 0.854 0.807 0.845 38,446 0.8390 -2.25%
2015-07-23 0 0.890 0.890 0.900 0.870 0.900 223,000 198,120 0.8884 0.845 0.845 0.854 0.826 0.854 234,892 0.8435 2.30%
2015-07-22 0 0.870 0.870 0.900 0.850 0.910 881,000 792,135 0.8991 0.826 0.826 0.854 0.807 0.864 927,983 0.8536 2.35%
2015-07-21 0 0.850 0.850 0.860 0.840 0.860 48,000 40,955 0.8532 0.807 0.807 0.816 0.797 0.816 50,560 0.8100 0.00%
2015-07-20 0 0.850 0.850 0.860 0.840 0.880 28,500 24,685 0.8661 0.807 0.807 0.816 0.797 0.835 30,020 0.8223 -3.41%
2015-07-17 0 0.880 0.870 0.880 0.860 0.890 294,500 256,520 0.8710 0.835 0.826 0.835 0.816 0.845 310,205 0.8269 4.76%
2015-07-16 0 0.840 0.830 0.890 0.830 0.890 46,500 39,725 0.8543 0.797 0.788 0.845 0.788 0.845 48,980 0.8110 -3.45%
2015-07-15 0 0.870 0.860 0.870 0.850 0.900 357,500 309,370 0.8654 0.826 0.816 0.826 0.807 0.854 376,565 0.8216 -1.14%
2015-07-14 0 0.880 0.880 0.890 0.880 0.890 11,500 10,230 0.8896 0.835 0.835 0.845 0.835 0.845 12,113 0.8445 -2.22%
2015-07-13 0 0.900 0.890 0.900 0.890 0.910 272,500 245,240 0.9000 0.854 0.845 0.854 0.845 0.864 287,032 0.8544 -2.17%
2015-07-10 0 0.920 0.880 0.930 0.880 0.940 384,500 348,600 0.9066 0.873 0.835 0.883 0.835 0.892 405,005 0.8607 6.98%
2015-07-09 0 0.860 0.830 0.860 0.700 0.920 600,000 481,720 0.8029 0.816 0.788 0.816 0.665 0.873 631,997 0.7622 8.86%
2015-07-08 0 0.790 0.780 0.800 0.780 0.860 372,500 300,960 0.8079 0.750 0.741 0.759 0.741 0.816 392,365 0.7670 -11.24%
2015-07-07 0 0.890 0.880 0.890 0.880 0.980 222,000 200,010 0.9009 0.845 0.835 0.845 0.835 0.930 233,839 0.8553 1.14%
2015-07-06 0 0.880 0.860 0.880 0.820 0.990 649,000 579,615 0.8931 0.835 0.816 0.835 0.778 0.940 683,610 0.8479 -11.11%
2015-07-03 0 0.990 0.970 0.990 0.970 1.030 516,000 514,575 0.9972 0.940 0.921 0.940 0.921 0.978 543,518 0.9467 -2.94%
2015-07-02 0 1.020 1.000 1.030 1.020 1.050 220,000 224,875 1.0222 0.968 0.949 0.978 0.968 0.997 231,732 0.9704 -2.86%
2015-06-30 0 1.050 1.030 1.050 1.010 1.050 465,500 478,265 1.0274 0.997 0.978 0.997 0.959 0.997 490,325 0.9754 3.96%
2015-06-29 0 1.010 1.010 1.040 1.000 1.080 441,500 452,510 1.0249 0.959 0.959 0.987 0.949 1.025 465,045 0.9730 -7.34%
2015-06-26 0 1.090 1.050 1.090 1.050 1.090 251,500 269,050 1.0698 1.035 0.997 1.035 0.997 1.035 264,912 1.0156 -0.91%
2015-06-25 0 1.100 1.080 1.100 1.090 1.100 54,500 59,945 1.0999 1.044 1.025 1.044 1.035 1.044 57,406 1.0442 1.85%
2015-06-24 0 1.080 1.080 1.090 1.040 1.120 626,500 674,585 1.0768 1.025 1.025 1.035 0.987 1.063 659,910 1.0222 -4.42%
2015-06-23 0 1.130 1.120 1.130 1.120 1.150 218,500 246,035 1.1260 1.073 1.063 1.073 1.063 1.092 230,152 1.0690 0.89%
2015-06-22 0 1.120 1.120 1.130 1.120 1.130 83,500 93,685 1.1220 1.063 1.063 1.073 1.063 1.073 87,953 1.0652 0.00%
2015-06-19 0 1.120 1.100 1.120 1.110 1.150 93,000 104,715 1.1260 1.063 1.044 1.063 1.054 1.092 97,960 1.0690 -0.88%
2015-06-18 0 1.130 1.120 1.130 1.090 1.140 103,500 115,860 1.1194 1.073 1.063 1.073 1.035 1.082 109,020 1.0627 -1.74%
2015-06-17 0 1.150 1.130 1.150 1.130 1.190 122,500 143,205 1.1690 1.092 1.073 1.092 1.073 1.130 129,033 1.1098 -1.71%
2015-06-16 0 1.170 1.140 1.190 1.170 1.180 13,500 15,905 1.1781 1.111 1.082 1.130 1.111 1.120 14,220 1.1185 1.74%
2015-06-15 0 1.150 1.130 1.160 1.080 1.160 359,000 410,605 1.1437 1.092 1.073 1.101 1.025 1.101 378,145 1.0858 5.50%
2015-06-12 0 1.090 1.080 1.100 1.050 1.130 381,500 416,420 1.0915 1.035 1.025 1.044 0.997 1.073 401,845 1.0363 0.00%
2015-06-11 0 1.090 1.080 1.090 1.080 1.100 74,500 81,095 1.0885 1.035 1.025 1.035 1.025 1.044 78,473 1.0334 0.93%
2015-06-10 0 1.080 1.070 1.080 1.040 1.110 433,000 465,340 1.0747 1.025 1.016 1.025 0.987 1.054 456,091 1.0203 -2.70%
2015-06-09 0 1.110 1.080 1.110 1.070 1.180 788,500 868,880 1.1019 1.054 1.025 1.054 1.016 1.120 830,550 1.0462 -5.13%
2015-06-08 0 1.170 1.150 1.170 1.170 1.200 181,500 214,515 1.1819 1.111 1.092 1.111 1.111 1.139 191,179 1.1221 -1.68%
2015-06-05 0 1.190 1.170 1.200 1.140 1.210 377,000 446,830 1.1852 1.130 1.111 1.139 1.082 1.149 397,105 1.1252 0.00%
2015-06-04 0 1.190 1.180 1.190 1.170 1.230 243,000 289,595 1.1917 1.130 1.120 1.130 1.111 1.168 255,959 1.1314 -3.25%
2015-06-03 0 1.230 1.190 1.240 1.180 1.250 552,500 659,440 1.1936 1.168 1.130 1.177 1.120 1.187 581,964 1.1331 3.36%
2015-06-02 0 1.190 1.180 1.190 1.160 1.210 307,000 362,405 1.1805 1.130 1.120 1.130 1.101 1.149 323,372 1.1207 -1.65%
2015-06-01 0 1.210 1.200 1.230 1.190 1.210 328,500 393,220 1.1970 1.149 1.139 1.168 1.130 1.149 346,018 1.1364 0.83%
2015-05-29 0 1.200 1.200 1.220 1.200 1.240 306,500 372,660 1.2159 1.139 1.139 1.158 1.139 1.177 322,845 1.1543 0.00%
2015-05-28 0 1.200 1.200 1.230 1.200 1.260 519,000 635,675 1.2248 1.139 1.139 1.168 1.139 1.196 546,678 1.1628 -4.00%
2015-05-27 0 1.250 1.240 1.250 1.240 1.270 383,000 479,320 1.2515 1.187 1.177 1.187 1.177 1.206 403,425 1.1881 0.81%
2015-05-26 0 1.240 1.240 1.260 1.230 1.300 687,500 862,345 1.2543 1.177 1.177 1.196 1.168 1.234 724,163 1.1908 -1.59%
2015-05-22 0 1.260 1.250 1.260 1.200 1.260 1,018,500 1,244,160 1.2216 1.196 1.187 1.196 1.139 1.196 1,072,815 1.1597 0.40%
2015-05-21 0 1.280 1.280 1.300 1.240 1.310 443,000 560,295 1.2648 1.191 1.191 1.210 1.154 1.219 475,920 1.1773 -1.54%
2015-05-20 0 1.300 1.270 1.300 1.270 1.320 446,500 575,340 1.2886 1.210 1.182 1.210 1.182 1.229 479,680 1.1994 -0.76%
2015-05-19 0 1.310 1.300 1.310 1.230 1.390 896,000 1,183,110 1.3204 1.219 1.210 1.219 1.145 1.294 962,583 1.2291 -4.38%
2015-05-18 0 1.370 1.350 1.380 1.350 1.400 1,019,500 1,397,610 1.3709 1.275 1.257 1.285 1.257 1.303 1,095,260 1.2761 1.48%
2015-05-15 0 1.350 1.340 1.350 1.310 1.400 2,363,000 3,191,105 1.3504 1.257 1.247 1.257 1.219 1.303 2,538,598 1.2570 0.75%
2015-05-14 0 1.340 1.340 1.360 1.210 1.360 2,321,000 2,983,615 1.2855 1.247 1.247 1.266 1.126 1.266 2,493,477 1.1966 11.67%
2015-05-13 0 1.200 1.190 1.200 1.170 1.210 617,000 736,725 1.1940 1.117 1.108 1.117 1.089 1.126 662,850 1.1115 0.84%
2015-05-12 0 1.190 1.180 1.190 1.160 1.220 354,500 422,390 1.1915 1.108 1.098 1.108 1.080 1.136 380,843 1.1091 2.59%
2015-05-11 0 1.160 1.160 1.180 1.160 1.210 172,500 204,270 1.1842 1.080 1.080 1.098 1.080 1.126 185,319 1.1023 -0.85%
2015-05-08 0 1.170 1.170 1.180 1.120 1.180 354,500 413,590 1.1667 1.089 1.089 1.098 1.043 1.098 380,843 1.0860 4.46%
2015-05-07 0 1.120 1.110 1.120 1.120 1.180 562,000 645,500 1.1486 1.043 1.033 1.043 1.043 1.098 603,763 1.0691 -3.45%
2015-05-06 0 1.160 1.140 1.160 1.120 1.210 1,223,500 1,419,240 1.1600 1.080 1.061 1.080 1.043 1.126 1,314,420 1.0797 -3.33%
2015-05-05 0 1.200 1.180 1.200 1.150 1.250 1,824,500 2,167,980 1.1883 1.117 1.098 1.117 1.070 1.164 1,960,081 1.1061 -1.64%
2015-05-04 0 1.220 1.220 1.250 1.200 1.390 2,770,500 3,534,845 1.2759 1.136 1.136 1.164 1.117 1.294 2,976,380 1.1876 -8.96%
2015-04-30 0 1.340 1.340 1.350 1.290 1.390 1,514,000 2,017,030 1.3323 1.247 1.247 1.257 1.201 1.294 1,626,507 1.2401 3.88%
2015-04-29 0 1.290 1.280 1.300 1.150 1.300 2,800,500 3,441,110 1.2287 1.201 1.191 1.210 1.070 1.210 3,008,609 1.1438 12.17%
2015-04-28 0 1.150 1.150 1.170 1.130 1.240 1,808,000 2,121,945 1.1736 1.070 1.070 1.089 1.052 1.154 1,942,355 1.0925 0.00%
2015-04-27 0 1.150 1.130 1.150 1.040 1.200 4,021,000 4,488,885 1.1164 1.070 1.052 1.070 0.968 1.117 4,319,806 1.0391 11.65%
2015-04-24 0 1.030 1.020 1.030 1.000 1.030 1,432,000 1,440,945 1.0062 0.959 0.949 0.959 0.931 0.959 1,538,414 0.9366 0.98%
2015-04-23 0 1.020 1.010 1.020 0.990 1.040 3,599,000 3,620,475 1.0060 0.949 0.940 0.949 0.922 0.968 3,866,447 0.9364 -0.97%
2015-04-22 0 1.030 1.020 1.030 1.000 1.040 2,071,500 2,094,590 1.0111 0.959 0.949 0.959 0.931 0.968 2,225,436 0.9412 3.00%
2015-04-21 0 1.000 0.990 1.000 0.970 1.010 720,000 714,335 0.9921 0.931 0.922 0.931 0.903 0.940 773,504 0.9235 3.09%
2015-04-20 0 0.970 0.970 0.990 0.970 1.010 1,255,500 1,237,810 0.9859 0.903 0.903 0.922 0.903 0.940 1,348,798 0.9177 -3.96%
2015-04-17 0 1.010 1.000 1.010 1.010 1.090 1,860,000 1,973,745 1.0612 0.940 0.931 0.940 0.940 1.015 1,998,219 0.9878 -2.88%
2015-04-16 0 1.040 1.040 1.050 0.950 1.080 2,937,500 2,947,165 1.0033 0.968 0.968 0.977 0.884 1.005 3,155,790 0.9339 7.22%
2015-04-15 0 0.970 0.970 0.980 0.960 1.010 1,100,500 1,085,665 0.9865 0.903 0.903 0.912 0.894 0.940 1,182,280 0.9183 1.04%
2015-04-14 0 0.960 0.960 0.980 0.950 1.050 3,343,000 3,292,785 0.9850 0.894 0.894 0.912 0.884 0.977 3,591,423 0.9168 -3.03%
2015-04-13 0 0.990 0.950 0.990 0.920 1.000 4,982,000 4,793,680 0.9622 0.922 0.884 0.922 0.856 0.931 5,352,219 0.8956 5.32%
2015-04-10 0 0.940 0.930 0.940 0.900 0.940 432,000 398,955 0.9235 0.875 0.866 0.875 0.838 0.875 464,102 0.8596 2.17%
2015-04-09 0 0.920 0.910 0.920 0.900 0.930 1,242,500 1,138,415 0.9162 0.856 0.847 0.856 0.838 0.866 1,334,832 0.8529 1.10%
2015-04-08 0 0.910 0.910 0.920 0.880 0.960 1,659,500 1,521,545 0.9169 0.847 0.847 0.856 0.819 0.894 1,782,820 0.8534 -4.21%
2015-04-02 0 0.950 0.950 0.960 0.910 0.970 688,000 637,950 0.9273 0.884 0.884 0.894 0.847 0.903 739,126 0.8631 1.06%
2015-04-01 0 0.940 0.930 0.940 0.910 0.950 328,500 308,320 0.9386 0.875 0.866 0.875 0.847 0.884 352,911 0.8736 2.17%
2015-03-31 0 0.920 0.920 0.960 0.920 1.040 1,658,500 1,554,430 0.9373 0.856 0.856 0.894 0.856 0.968 1,781,745 0.8724 -4.17%
2015-03-30 0 0.960 0.930 0.960 0.930 0.960 219,000 208,095 0.9502 0.894 0.866 0.894 0.866 0.894 235,274 0.8845 3.23%
2015-03-27 0 0.930 0.930 0.950 0.920 0.930 363,000 336,990 0.9283 0.866 0.866 0.884 0.856 0.866 389,975 0.8641 -2.11%
2015-03-26 0 0.950 0.940 0.950 0.930 0.960 194,000 182,850 0.9425 0.884 0.875 0.884 0.866 0.894 208,416 0.8773 -2.06%
2015-03-25 0 0.970 0.960 0.970 0.960 0.980 135,500 131,395 0.9697 0.903 0.894 0.903 0.894 0.912 145,569 0.9026 2.11%
2015-03-24 0 0.950 0.940 0.950 0.930 0.960 40,000 37,755 0.9439 0.884 0.875 0.884 0.866 0.894 42,972 0.8786 1.06%
2015-03-23 0 0.940 0.940 0.970 0.910 0.980 502,000 475,545 0.9473 0.875 0.875 0.903 0.847 0.912 539,304 0.8818 -3.09%
2015-03-20 0 0.970 0.970 1.000 0.960 1.050 1,200,000 1,195,865 0.9966 0.903 0.903 0.931 0.894 0.977 1,289,174 0.9276 -10.19%
2015-03-19 0 1.080 1.080 1.120 1.050 1.120 808,000 871,490 1.0786 1.005 1.005 1.043 0.977 1.043 868,044 1.0040 -3.57%
2015-03-18 0 1.120 1.120 1.130 1.060 1.180 3,853,000 4,270,660 1.1084 1.043 1.043 1.052 0.987 1.098 4,139,322 1.0317 7.69%
2015-03-17 0 1.040 1.020 1.040 0.900 1.050 3,084,000 3,048,950 0.9886 0.968 0.949 0.968 0.838 0.977 3,313,176 0.9202 16.85%
2015-03-16 0 0.890 0.890 0.910 0.880 0.910 175,500 158,985 0.9059 0.828 0.828 0.847 0.819 0.847 188,542 0.8432 -1.11%
2015-03-13 0 0.900 0.900 0.920 0.890 0.930 403,000 365,740 0.9075 0.838 0.838 0.856 0.828 0.866 432,947 0.8448 -1.10%
2015-03-12 0 0.910 0.900 0.910 0.900 0.910 49,500 44,895 0.9070 0.847 0.838 0.847 0.838 0.847 53,178 0.8442 0.00%
2015-03-11 0 0.910 0.910 0.920 0.900 0.920 99,000 90,575 0.9149 0.847 0.847 0.856 0.838 0.856 106,357 0.8516 -1.09%
2015-03-10 0 0.920 0.920 0.930 0.900 0.930 110,500 101,670 0.9201 0.856 0.856 0.866 0.838 0.866 118,711 0.8564 2.22%
2015-03-09 0 0.900 0.900 0.920 0.870 0.920 68,000 60,800 0.8941 0.838 0.838 0.856 0.810 0.856 73,053 0.8323 -3.23%
2015-03-06 0 0.930 0.930 0.940 0.850 0.930 156,500 143,230 0.9152 0.866 0.866 0.875 0.791 0.866 168,130 0.8519 1.09%
2015-03-05 0 0.920 0.920 0.940 0.900 0.960 411,500 379,420 0.9220 0.856 0.856 0.875 0.838 0.894 442,079 0.8583 -2.13%
2015-03-04 0 0.940 0.920 0.940 0.920 0.940 95,000 87,900 0.9253 0.875 0.856 0.875 0.856 0.875 102,060 0.8613 2.17%
2015-03-03 0 0.920 0.920 0.930 0.900 0.960 326,000 299,065 0.9174 0.856 0.856 0.866 0.838 0.894 350,225 0.8539 -1.08%
2015-03-02 0 0.930 0.930 0.990 0.900 0.940 15,500 14,125 0.9113 0.866 0.866 0.922 0.838 0.875 16,652 0.8483 -2.11%
2015-02-27 0 0.950 0.950 0.990 0.950 1.000 149,000 143,250 0.9614 0.884 0.884 0.922 0.884 0.931 160,072 0.8949 -2.06%
2015-02-26 0 0.970 0.970 0.980 0.900 0.970 740,000 696,540 0.9413 0.903 0.903 0.912 0.838 0.903 794,990 0.8762 5.43%
2015-02-25 0 0.920 0.900 0.930 0.900 0.920 116,000 105,695 0.9112 0.856 0.838 0.866 0.838 0.856 124,620 0.8481 2.22%
2015-02-24 0 0.900 0.900 0.920 0.890 0.910 26,000 23,440 0.9015 0.838 0.838 0.856 0.828 0.847 27,932 0.8392 -1.10%
2015-02-23 0 0.910 0.910 0.920 0.910 0.920 43,000 39,430 0.9170 0.847 0.847 0.856 0.847 0.856 46,195 0.8535 -1.09%
2015-02-18 0 0.920 0.910 0.950 0.910 0.930 119,000 109,460 0.9198 0.856 0.847 0.884 0.847 0.866 127,843 0.8562 -2.13%
2015-02-17 0 0.940 0.940 0.960 0.920 0.960 84,500 79,470 0.9405 0.875 0.875 0.894 0.856 0.894 90,779 0.8754 1.08%
2015-02-16 0 0.930 0.930 0.940 0.920 0.990 152,000 142,495 0.9375 0.866 0.866 0.875 0.856 0.922 163,295 0.8726 -6.06%
2015-02-13 0 0.990 0.980 0.990 0.890 1.040 2,034,500 1,977,135 0.9718 0.922 0.912 0.922 0.828 0.968 2,185,686 0.9046 12.50%
2015-02-12 0 0.880 0.860 0.900 0.860 0.890 20,500 18,030 0.8795 0.819 0.801 0.838 0.801 0.828 22,023 0.8187 -3.30%
2015-02-11 0 0.910 0.900 0.910 0.920 0.920 15,000 13,800 0.9200 0.847 0.838 0.847 0.856 0.856 16,115 0.8564 -1.09%
2015-02-10 0 0.920 0.890 0.930 0.890 0.920 34,000 31,135 0.9157 0.856 0.828 0.866 0.828 0.856 36,527 0.8524 3.37%
2015-02-09 0 0.890 0.890 0.910 0.880 0.910 29,000 25,755 0.8881 0.828 0.828 0.847 0.819 0.847 31,155 0.8267 -1.11%
2015-02-06 0 0.900 0.900 0.910 0.900 0.900 1,500 1,350 0.9000 0.838 0.838 0.847 0.838 0.838 1,611 0.8377 -2.17%
2015-02-05 0 0.920 0.910 0.920 0.910 0.920 273,500 250,340 0.9153 0.856 0.847 0.856 0.847 0.856 293,824 0.8520 0.00%
2015-02-04 0 0.920 0.920 0.930 0.900 0.920 239,500 219,230 0.9154 0.856 0.856 0.866 0.838 0.856 257,298 0.8520 1.10%
2015-02-03 0 0.910 0.910 0.920 0.890 0.930 369,000 334,260 0.9059 0.847 0.847 0.856 0.828 0.866 396,421 0.8432 -1.09%
2015-02-02 0 0.920 0.910 0.930 0.910 0.920 24,000 22,050 0.9188 0.856 0.847 0.866 0.847 0.856 25,783 0.8552 -1.08%
2015-01-30 0 0.930 0.930 0.950 0.920 0.950 355,500 333,175 0.9372 0.866 0.866 0.884 0.856 0.884 381,918 0.8724 0.00%
2015-01-29 0 0.930 0.920 0.930 0.920 0.930 144,500 133,665 0.9250 0.866 0.856 0.866 0.856 0.866 155,238 0.8610 0.00%
2015-01-28 0 0.930 0.930 0.940 0.930 0.940 160,000 149,310 0.9332 0.866 0.866 0.875 0.866 0.875 171,890 0.8686 -1.06%
2015-01-27 0 0.940 0.930 0.960 0.890 0.960 997,500 910,905 0.9132 0.875 0.866 0.894 0.828 0.894 1,071,626 0.8500 -1.05%
2015-01-26 0 0.950 0.940 0.960 0.940 0.970 21,000 20,040 0.9543 0.884 0.875 0.894 0.875 0.903 22,561 0.8883 0.00%
2015-01-23 0 0.950 0.930 0.950 0.920 1.000 284,500 267,145 0.9390 0.884 0.866 0.884 0.856 0.931 305,642 0.8740 2.15%
2015-01-22 0 0.930 0.930 0.940 0.910 0.940 613,500 570,610 0.9301 0.866 0.866 0.875 0.847 0.875 659,090 0.8658 0.00%
2015-01-21 0 0.930 0.930 0.950 0.880 0.960 235,000 221,840 0.9440 0.866 0.866 0.884 0.819 0.894 252,463 0.8787 1.09%
2015-01-20 0 0.920 0.890 0.940 0.900 0.980 225,000 205,455 0.9131 0.856 0.828 0.875 0.838 0.912 241,720 0.8500 3.37%
2015-01-19 0 0.890 0.880 0.890 0.890 0.900 234,500 208,790 0.8904 0.828 0.819 0.828 0.828 0.838 251,926 0.8288 -1.11%
2015-01-16 0 0.900 0.890 0.900 0.900 0.910 4,081,000 3,678,180 0.9013 0.838 0.828 0.838 0.838 0.847 4,384,265 0.8390 0.00%
2015-01-15 0 0.900 0.900 0.910 0.900 0.910 1,276,000 1,148,535 0.9001 0.838 0.838 0.847 0.838 0.847 1,370,821 0.8378 0.00%
2015-01-14 0 0.900 0.900 0.910 0.880 0.910 1,383,500 1,246,045 0.9006 0.838 0.838 0.847 0.819 0.847 1,486,310 0.8383 -1.10%
2015-01-13 0 0.910 0.890 0.910 0.900 0.910 325,000 294,175 0.9052 0.847 0.828 0.847 0.838 0.847 349,151 0.8425 1.11%
2015-01-12 0 0.900 0.860 0.910 0.880 0.920 244,000 221,970 0.9097 0.838 0.801 0.847 0.819 0.856 262,132 0.8468 0.00%
2015-01-09 0 0.900 0.890 0.900 0.900 0.920 222,500 201,160 0.9041 0.838 0.828 0.838 0.838 0.856 239,034 0.8416 2.27%
2015-01-08 0 0.880 0.870 0.880 0.850 0.900 1,338,500 1,166,425 0.8714 0.819 0.810 0.819 0.791 0.838 1,437,966 0.8112 2.33%
2015-01-07 0 0.860 0.860 0.870 0.860 0.920 1,140,000 997,405 0.8749 0.801 0.801 0.810 0.801 0.856 1,224,715 0.8144 -6.52%
2015-01-06 0 0.920 0.910 0.920 0.910 1.030 1,921,000 1,843,675 0.9597 0.856 0.847 0.856 0.847 0.959 2,063,752 0.8934 -8.00%
2015-01-05 0 1.000 0.990 1.000 0.990 1.040 332,000 332,870 1.0026 0.931 0.922 0.931 0.922 0.968 356,671 0.9333 0.00%
2015-01-02 0 1.000 1.000 1.020 1.000 1.050 298,000 302,780 1.0160 0.931 0.931 0.949 0.931 0.977 320,145 0.9458 -2.91%
2014-12-31 0 1.030 1.030 1.040 1.020 1.060 360,000 371,140 1.0309 0.959 0.959 0.968 0.949 0.987 386,752 0.9596 0.98%
2014-12-30 0 1.020 1.000 1.030 0.980 1.050 331,000 339,025 1.0242 0.949 0.931 0.959 0.912 0.977 355,597 0.9534 2.00%
2014-12-29 0 1.000 0.990 1.000 0.950 1.080 1,310,000 1,358,050 1.0367 0.931 0.922 0.931 0.884 1.005 1,407,348 0.9650 5.26%
2014-12-24 0 0.950 0.960 0.970 0.940 0.970 120,000 115,140 0.9595 0.884 0.894 0.903 0.875 0.903 128,917 0.8931 1.06%
2014-12-23 0 0.940 0.930 0.950 0.930 0.950 386,500 362,315 0.9374 0.875 0.866 0.884 0.866 0.884 415,221 0.8726 -2.08%
2014-12-22 0 0.960 0.960 0.980 0.950 1.020 529,000 515,645 0.9748 0.894 0.894 0.912 0.884 0.949 568,311 0.9073 -4.95%
2014-12-19 0 1.010 0.990 1.010 0.990 1.050 726,500 734,165 1.0106 0.940 0.922 0.940 0.922 0.977 780,487 0.9406 0.00%
2014-12-18 0 1.010 1.010 1.030 1.000 1.060 212,500 217,715 1.0245 0.940 0.940 0.959 0.931 0.987 228,291 0.9537 -1.94%
2014-12-17 0 1.030 1.040 1.050 0.980 1.050 1,382,500 1,400,445 1.0130 0.959 0.968 0.977 0.912 0.977 1,485,235 0.9429 0.98%
2014-12-16 0 1.020 1.020 1.030 1.010 1.150 1,637,000 1,772,560 1.0828 0.949 0.949 0.959 0.940 1.070 1,758,648 1.0079 -13.56%
2014-12-15 0 1.180 1.170 1.180 1.050 1.240 2,009,000 2,288,555 1.1392 1.098 1.089 1.098 0.977 1.154 2,158,291 1.0604 -5.60%
2014-12-12 0 2.650 2.640 2.650 2.610 2.950 7,361,500 20,504,765 2.7854 1.164 1.159 1.164 1.146 1.295 16,766,111 1.2230 -8.30%
2014-12-11 0 2.890 2.880 2.890 2.690 2.930 5,516,000 15,556,495 2.8202 1.269 1.265 1.269 1.181 1.286 12,562,911 1.2383 7.84%
2014-12-10 0 2.680 2.670 2.680 2.600 2.790 3,688,000 9,875,755 2.6778 1.177 1.172 1.177 1.142 1.225 8,399,568 1.1757 3.88%
2014-12-09 0 2.580 2.510 2.580 2.460 2.580 1,044,000 2,627,875 2.5171 1.133 1.102 1.133 1.080 1.133 2,377,752 1.1052 0.00%
2014-12-08 0 2.580 2.570 2.600 2.550 2.610 347,000 898,520 2.5894 1.133 1.128 1.142 1.120 1.146 790,306 1.1369 1.18%
2014-12-05 0 2.550 2.550 2.600 2.520 2.700 879,500 2,315,665 2.6329 1.120 1.120 1.142 1.106 1.185 2,003,096 1.1560 -4.85%
2014-12-04 0 2.680 2.660 2.680 2.610 2.780 2,940,000 7,960,740 2.7077 1.177 1.168 1.177 1.146 1.221 6,695,968 1.1889 0.00%
2014-12-03 0 2.680 2.690 2.700 2.500 2.690 1,318,000 3,404,290 2.5829 1.177 1.181 1.185 1.098 1.181 3,001,798 1.1341 7.20%
2014-12-02 0 2.500 2.460 2.500 2.450 2.500 1,460,500 3,604,210 2.4678 1.098 1.080 1.098 1.076 1.098 3,326,347 1.0835 2.04%
2014-12-01 0 2.450 2.430 2.450 2.420 2.550 885,500 2,201,715 2.4864 1.076 1.067 1.076 1.063 1.120 2,016,762 1.0917 0.41%
2014-11-28 0 2.440 2.420 2.440 2.400 2.440 261,000 633,400 2.4268 1.071 1.063 1.071 1.054 1.071 594,438 1.0655 1.24%
2014-11-27 0 2.410 2.400 2.410 2.380 2.430 560,000 1,347,310 2.4059 1.058 1.054 1.058 1.045 1.067 1,275,422 1.0564 2.12%
2014-11-26 0 2.360 2.360 2.380 2.330 2.450 297,500 700,375 2.3542 1.036 1.036 1.045 1.023 1.076 677,568 1.0337 2.16%
2014-11-25 0 2.310 2.290 2.310 2.280 2.350 405,000 934,640 2.3078 1.014 1.005 1.014 1.001 1.032 922,404 1.0133 -1.70%
2014-11-24 0 2.350 2.340 2.360 2.330 2.390 510,000 1,200,470 2.3539 1.032 1.027 1.036 1.023 1.049 1,161,545 1.0335 0.43%
2014-11-21 0 2.340 2.320 2.350 2.320 2.550 1,094,000 2,653,725 2.4257 1.027 1.019 1.032 1.019 1.120 2,491,629 1.0651 -4.49%
2014-11-20 0 2.450 2.430 2.450 2.200 2.540 3,930,500 9,446,050 2.4033 1.076 1.067 1.076 0.966 1.115 8,951,871 1.0552 10.86%
2014-11-19 0 2.210 2.210 2.230 2.180 2.340 2,447,500 5,514,955 2.2533 0.970 0.970 0.979 0.957 1.027 5,574,279 0.9894 7.80%
2014-11-18 0 2.050 2.050 2.070 2.040 2.120 568,500 1,169,735 2.0576 0.900 0.900 0.909 0.896 0.931 1,294,782 0.9034 -1.44%
2014-11-17 0 2.080 2.060 2.100 2.020 2.080 435,500 892,455 2.0493 0.913 0.904 0.922 0.887 0.913 991,869 0.8998 1.46%
2014-11-14 0 2.050 2.040 2.080 2.000 2.050 590,500 1,200,795 2.0335 0.900 0.896 0.913 0.878 0.900 1,344,887 0.8929 0.99%
2014-11-13 0 2.030 2.030 2.040 2.010 2.070 76,000 155,270 2.0430 0.891 0.891 0.896 0.883 0.909 173,093 0.8970 -0.49%
2014-11-12 0 2.040 2.000 2.040 2.000 2.070 172,000 347,935 2.0229 0.896 0.878 0.896 0.878 0.909 391,737 0.8882 0.00%
2014-11-11 0 2.040 2.010 2.040 1.980 2.100 431,000 868,230 2.0145 0.896 0.883 0.896 0.869 0.922 981,620 0.8845 -1.45%
2014-11-10 0 2.070 2.040 2.080 2.040 2.140 648,500 1,353,015 2.0864 0.909 0.896 0.913 0.896 0.940 1,476,985 0.9161 0.00%
2014-11-07 0 2.070 2.040 2.090 2.000 2.100 649,000 1,315,720 2.0273 0.909 0.896 0.918 0.878 0.922 1,478,123 0.8901 -1.43%
2014-11-06 0 2.100 2.100 2.110 2.090 2.200 297,000 626,730 2.1102 0.922 0.922 0.926 0.918 0.966 676,429 0.9265 -3.23%
2014-11-05 0 2.170 2.170 2.180 2.120 2.170 205,000 440,415 2.1484 0.953 0.953 0.957 0.931 0.953 466,896 0.9433 -0.46%
2014-11-04 0 2.180 2.170 2.180 2.180 2.250 537,000 1,181,305 2.1998 0.957 0.953 0.957 0.957 0.988 1,223,039 0.9659 -1.36%
2014-11-03 0 2.210 2.210 2.280 2.210 2.280 284,500 638,850 2.2455 0.970 0.970 1.001 0.970 1.001 647,960 0.9859 -5.56%
2014-10-31 0 2.340 2.300 2.350 2.160 2.380 1,506,500 3,410,190 2.2637 1.027 1.010 1.032 0.948 1.045 3,431,114 0.9939 0.43%
2014-10-30 0 2.330 2.280 2.340 2.230 2.590 2,605,000 6,175,635 2.3707 1.023 1.001 1.027 0.979 1.137 5,932,992 1.0409 -10.04%
2014-10-29 0 2.590 2.590 2.600 2.370 2.600 1,623,000 4,023,040 2.4788 1.137 1.137 1.142 1.041 1.142 3,696,447 1.0884 3.60%
2014-10-28 0 2.500 2.490 2.500 2.200 2.500 1,914,000 4,601,335 2.4040 1.098 1.093 1.098 0.966 1.098 4,359,212 1.0555 10.62%
2014-10-27 0 2.260 2.230 2.260 2.110 2.260 628,000 1,394,975 2.2213 0.992 0.979 0.992 0.926 0.992 1,430,295 0.9753 5.12%
2014-10-24 0 2.150 2.130 2.150 2.070 2.280 868,000 1,887,905 2.1750 0.944 0.935 0.944 0.909 1.001 1,976,905 0.9550 2.87%
2014-10-23 0 2.090 2.090 2.120 2.050 2.100 178,500 372,245 2.0854 0.918 0.918 0.931 0.900 0.922 406,541 0.9156 -0.95%
2014-10-22 0 2.110 2.110 2.140 2.110 2.140 158,500 334,595 2.1110 0.926 0.926 0.940 0.926 0.940 360,990 0.9269 -0.47%
2014-10-21 0 2.120 2.100 2.120 2.080 2.150 180,500 382,645 2.1199 0.931 0.922 0.931 0.913 0.944 411,096 0.9308 0.95%
2014-10-20 0 2.100 2.100 2.120 2.070 2.140 488,500 1,028,240 2.1049 0.922 0.922 0.931 0.909 0.940 1,112,578 0.9242 -0.47%
2014-10-17 0 2.110 2.110 2.160 2.100 2.160 152,000 324,165 2.1327 0.926 0.926 0.948 0.922 0.948 346,186 0.9364 -0.94%
2014-10-16 0 2.130 2.110 2.160 2.110 2.200 153,500 332,130 2.1637 0.935 0.926 0.948 0.926 0.966 349,602 0.9500 0.95%
2014-10-15 0 2.110 2.110 2.160 2.110 2.250 1,024,500 2,245,725 2.1920 0.926 0.926 0.948 0.926 0.988 2,333,340 0.9625 1.44%
2014-10-14 0 2.080 2.050 2.110 2.030 2.080 195,500 403,995 2.0665 0.913 0.900 0.926 0.891 0.913 445,259 0.9073 0.00%
2014-10-13 0 2.080 2.070 2.090 2.060 2.110 313,500 648,305 2.0680 0.913 0.909 0.918 0.904 0.926 714,009 0.9080 -2.80%
2014-10-10 0 2.140 2.130 2.140 2.000 2.140 387,000 804,560 2.0790 0.940 0.935 0.940 0.878 0.940 881,408 0.9128 3.88%
2014-10-09 0 2.060 2.060 2.080 2.050 2.130 187,500 387,565 2.0670 0.904 0.904 0.913 0.900 0.935 427,039 0.9076 -1.44%
2014-10-08 0 2.090 2.050 2.100 2.030 2.120 302,000 630,925 2.0892 0.918 0.900 0.922 0.891 0.931 687,817 0.9173 1.46%
2014-10-07 0 2.060 2.060 2.080 2.050 2.100 53,000 109,520 2.0664 0.904 0.904 0.913 0.900 0.922 120,710 0.9073 -0.96%
2014-10-06 0 2.080 2.080 2.100 2.050 2.160 201,500 424,070 2.1046 0.913 0.913 0.922 0.900 0.948 458,924 0.9241 -1.89%
2014-10-03 0 2.120 2.110 2.120 2.040 2.130 187,000 392,130 2.0970 0.931 0.926 0.931 0.896 0.935 425,900 0.9207 -1.85%
2014-09-30 0 2.160 2.140 2.160 1.910 2.230 3,465,500 7,296,355 2.1054 0.948 0.940 0.948 0.839 0.979 7,892,815 0.9244 9.64%
2014-09-29 0 1.970 1.970 1.980 1.970 2.020 1,307,000 2,606,870 1.9945 0.865 0.865 0.869 0.865 0.887 2,976,745 0.8757 -3.90%
2014-09-26 0 2.050 2.030 2.060 2.030 2.080 277,500 567,040 2.0434 0.900 0.891 0.904 0.891 0.913 632,017 0.8972 0.49%
2014-09-25 0 2.040 2.040 2.060 2.000 2.080 804,500 1,648,380 2.0489 0.896 0.896 0.904 0.878 0.913 1,832,281 0.8996 2.00%
2014-09-24 0 2.000 2.000 2.020 2.000 2.050 678,000 1,367,375 2.0168 0.878 0.878 0.887 0.878 0.900 1,544,172 0.8855 -1.96%
2014-09-23 0 2.040 2.040 2.060 2.040 2.060 1,127,000 2,309,050 2.0488 0.896 0.896 0.904 0.896 0.904 2,566,788 0.8996 -2.39%
2014-09-22 0 2.090 2.070 2.090 2.030 2.140 1,687,500 3,517,345 2.0844 0.918 0.909 0.918 0.891 0.940 3,843,349 0.9152 3.98%
2014-09-19 0 2.010 2.010 2.020 2.010 2.090 798,000 1,618,995 2.0288 0.883 0.883 0.887 0.883 0.918 1,817,477 0.8908 -2.90%
2014-09-18 0 2.070 2.060 2.070 2.000 2.230 4,713,500 9,776,770 2.0742 0.909 0.904 0.909 0.878 0.979 10,735,185 0.9107 2.99%
2014-09-17 0 2.010 2.010 2.050 1.590 2.410 14,774,500 31,140,440 2.1077 0.883 0.883 0.900 0.698 1.058 33,649,515 0.9254 33.11%
2014-09-16 0 1.510 1.480 1.530 1.460 1.510 14,000 20,930 1.4950 0.663 0.650 0.672 0.641 0.663 31,886 0.6564 0.00%
2014-09-15 0 1.510 1.500 1.510 1.470 1.510 13,000 19,230 1.4792 0.663 0.659 0.663 0.645 0.663 29,608 0.6495 0.00%
2014-09-12 0 1.510 1.510 1.540 1.480 1.510 185,000 276,350 1.4938 0.663 0.663 0.676 0.650 0.663 421,345 0.6559 -2.58%
2014-09-11 0 1.550 1.510 1.570 - - 0 0 - 0.681 0.663 0.689 - - 0 - 0.00%
2014-09-10 0 1.550 1.530 1.550 1.460 1.550 68,500 102,290 1.4933 0.681 0.672 0.681 0.641 0.681 156,011 0.6557 3.33%
2014-09-08 0 1.500 1.500 1.560 1.500 1.500 1,000 1,500 1.5000 0.659 0.659 0.685 0.659 0.659 2,278 0.6586 -1.32%
2014-09-05 0 1.520 1.500 1.530 1.500 1.530 74,500 112,435 1.5092 0.667 0.659 0.672 0.659 0.672 169,677 0.6626 -0.65%
2014-09-04 0 1.530 1.520 1.530 1.410 1.530 232,500 346,210 1.4891 0.672 0.667 0.672 0.619 0.672 529,528 0.6538 2.00%
2014-09-03 0 1.500 1.500 1.520 1.410 1.500 687,000 1,027,395 1.4955 0.659 0.659 0.667 0.619 0.659 1,564,670 0.6566 0.00%
2014-09-02 0 1.500 1.500 1.540 1.500 1.500 82,000 123,000 1.5000 0.659 0.659 0.676 0.659 0.659 186,758 0.6586 0.00%
2014-09-01 0 1.500 1.500 1.530 1.500 1.510 79,500 119,860 1.5077 0.659 0.659 0.672 0.659 0.663 181,064 0.6620 0.00%
2014-08-29 0 1.500 1.500 1.510 1.500 1.510 235,000 353,080 1.5025 0.659 0.659 0.663 0.659 0.663 535,222 0.6597 0.00%
2014-08-28 0 1.500 1.500 1.510 1.490 1.500 300,000 448,840 1.4961 0.659 0.659 0.663 0.654 0.659 683,262 0.6569 0.67%
2014-08-27 0 1.490 1.490 1.550 1.480 1.550 314,500 473,380 1.5052 0.654 0.654 0.681 0.650 0.681 716,286 0.6609 -0.67%
2014-08-26 0 1.500 1.500 1.510 1.490 1.510 81,000 121,300 1.4975 0.659 0.659 0.663 0.654 0.663 184,481 0.6575 0.00%
2014-08-25 0 1.500 1.490 1.530 1.500 1.510 11,000 16,510 1.5009 0.659 0.654 0.672 0.659 0.663 25,053 0.6590 0.00%
2014-08-22 0 1.500 1.500 1.530 1.490 1.510 620,000 934,010 1.5065 0.659 0.659 0.672 0.654 0.663 1,412,075 0.6614 -1.96%
2014-08-21 0 1.530 1.530 1.590 1.520 1.520 800,000 1,216,000 1.5200 0.672 0.672 0.698 0.667 0.667 1,822,032 0.6674 -0.65%
2014-08-20 0 1.540 1.540 1.580 1.540 1.590 11,000 17,240 1.5673 0.676 0.676 0.694 0.676 0.698 25,053 0.6881 -0.65%
2014-08-19 0 1.550 1.540 1.570 1.540 1.560 257,500 399,100 1.5499 0.681 0.676 0.689 0.676 0.685 586,467 0.6805 1.31%
2014-08-18 0 1.530 1.520 1.540 - - 0 0 - 0.672 0.667 0.676 - - 0 - 0.00%
2014-08-15 0 1.530 1.530 1.550 1.500 1.590 236,000 364,610 1.5450 0.672 0.672 0.681 0.659 0.698 537,499 0.6783 -1.29%
2014-08-14 0 1.550 1.520 1.560 1.530 1.560 31,500 48,430 1.5375 0.681 0.667 0.685 0.672 0.685 71,743 0.6751 -0.64%
2014-08-13 0 1.560 1.550 1.590 1.560 1.560 16,000 24,960 1.5600 0.685 0.681 0.698 0.685 0.685 36,441 0.6849 0.65%
2014-08-12 0 1.550 1.550 1.580 1.550 1.590 61,500 96,980 1.5769 0.681 0.681 0.694 0.681 0.698 140,069 0.6924 0.00%
2014-08-11 0 1.550 1.550 1.590 - - 0 0 - 0.681 0.681 0.698 - - 0 - 0.00%
2014-08-08 0 1.550 1.550 1.590 1.550 1.560 49,000 76,150 1.5541 0.681 0.681 0.698 0.681 0.685 111,599 0.6824 0.00%
2014-08-07 0 1.550 1.550 1.570 1.550 1.550 5,000 7,750 1.5500 0.681 0.681 0.689 0.681 0.681 11,388 0.6806 -1.90%
2014-08-06 0 1.580 1.570 1.580 1.500 1.590 126,000 198,680 1.5768 0.694 0.689 0.694 0.659 0.698 286,970 0.6923 5.33%
2014-08-05 0 1.500 1.490 1.530 1.490 1.500 42,000 62,950 1.4988 0.659 0.654 0.672 0.654 0.659 95,657 0.6581 1.35%
2014-08-04 0 1.480 1.480 1.540 1.480 1.480 14,000 20,720 1.4800 0.650 0.650 0.676 0.650 0.650 31,886 0.6498 0.00%
2014-08-01 0 1.480 1.480 1.590 1.480 1.500 105,000 155,810 1.4839 0.650 0.650 0.698 0.650 0.659 239,142 0.6515 -1.33%
2014-07-31 0 1.500 1.500 1.570 1.500 1.540 65,000 98,320 1.5126 0.659 0.659 0.689 0.659 0.676 148,040 0.6641 -2.60%
2014-07-30 0 1.540 1.520 1.540 1.520 1.560 40,500 62,760 1.5496 0.676 0.667 0.676 0.667 0.685 92,240 0.6804 0.00%
2014-07-29 0 1.540 1.540 1.600 1.520 1.600 100,500 156,235 1.5546 0.676 0.676 0.703 0.667 0.703 228,893 0.6826 -1.28%
2014-07-28 0 1.560 1.560 1.600 1.500 1.610 178,500 283,220 1.5867 0.685 0.685 0.703 0.659 0.707 406,541 0.6967 -2.50%
2014-07-25 0 1.600 1.580 1.600 1.570 1.600 220,000 348,655 1.5848 0.703 0.694 0.703 0.689 0.703 501,059 0.6958 0.63%
2014-07-24 0 1.590 1.580 1.590 1.540 1.600 201,000 318,075 1.5825 0.698 0.694 0.698 0.676 0.703 457,786 0.6948 0.63%
2014-07-23 0 1.580 1.520 1.580 1.550 1.600 125,000 196,900 1.5752 0.694 0.667 0.694 0.681 0.703 284,693 0.6916 5.33%
2014-07-22 0 1.500 1.500 1.550 1.490 1.560 158,000 240,765 1.5238 0.659 0.659 0.681 0.654 0.685 359,851 0.6691 -3.85%
2014-07-21 0 1.560 1.500 1.560 - - 0 0 - 0.685 0.659 0.685 - - 0 - 0.00%
2014-07-18 0 1.560 1.510 1.560 1.490 1.560 157,500 240,745 1.5285 0.685 0.663 0.685 0.654 0.685 358,713 0.6711 4.70%
2014-07-17 0 1.490 1.490 1.520 1.460 1.520 278,500 414,140 1.4870 0.654 0.654 0.667 0.641 0.667 634,295 0.6529 -5.10%
2014-07-16 0 1.570 1.530 1.570 1.570 1.570 500 785 1.5700 0.689 0.672 0.689 0.689 0.689 1,139 0.6893 3.29%
2014-07-15 0 1.520 1.510 1.560 1.500 1.520 45,500 68,510 1.5057 0.667 0.663 0.685 0.659 0.667 103,628 0.6611 0.66%
2014-07-14 0 1.510 1.510 1.560 1.510 1.560 9,500 14,645 1.5416 0.663 0.663 0.685 0.663 0.685 21,637 0.6769 -4.43%
2014-07-11 0 1.580 1.510 1.580 1.510 1.580 62,000 95,780 1.5448 0.694 0.663 0.694 0.663 0.694 141,207 0.6783 3.27%
2014-07-10 0 1.530 1.530 1.580 1.510 1.540 4,000 6,090 1.5225 0.672 0.672 0.694 0.663 0.676 9,110 0.6685 -3.77%
2014-07-09 0 1.590 1.560 1.590 - - 0 0 - 0.698 0.685 0.698 - - 0 - -0.62%
2014-07-08 0 1.600 1.560 1.600 1.550 1.620 602,500 960,910 1.5949 0.703 0.685 0.703 0.681 0.711 1,372,218 0.7003 2.56%
2014-07-07 0 1.560 1.460 1.560 1.460 1.580 173,500 268,405 1.5470 0.685 0.641 0.685 0.641 0.694 395,153 0.6792 4.70%
2014-07-04 0 1.490 1.470 1.500 1.490 1.490 500 745 1.4900 0.654 0.645 0.659 0.654 0.654 1,139 0.6542 -3.87%
2014-07-03 0 1.550 1.480 1.590 1.450 1.550 521,000 764,865 1.4681 0.681 0.650 0.698 0.637 0.681 1,186,598 0.6446 4.73%
2014-07-02 0 1.480 1.470 1.480 1.450 1.500 794,500 1,182,900 1.4889 0.650 0.645 0.650 0.637 0.659 1,809,506 0.6537 1.37%
2014-06-30 0 1.460 1.440 1.470 1.460 1.480 200,000 294,000 1.4700 0.641 0.632 0.645 0.641 0.650 455,508 0.6454 -0.68%
2014-06-27 0 1.470 1.460 1.480 1.410 1.480 88,000 127,535 1.4493 0.645 0.641 0.650 0.619 0.650 200,424 0.6363 -0.68%
2014-06-26 0 1.480 1.470 1.500 1.450 1.500 162,500 240,785 1.4818 0.650 0.645 0.659 0.637 0.659 370,100 0.6506 -1.33%
2014-06-25 0 1.500 1.490 1.500 1.500 1.500 36,000 54,000 1.5000 0.659 0.654 0.659 0.659 0.659 81,991 0.6586 0.00%
2014-06-24 0 1.500 1.490 1.550 1.500 1.550 176,000 264,500 1.5028 0.659 0.654 0.681 0.659 0.681 400,847 0.6599 -3.23%
2014-06-23 0 1.550 1.540 1.600 1.540 1.620 472,000 745,590 1.5796 0.681 0.676 0.703 0.676 0.711 1,074,999 0.6936 0.00%
2014-06-20 0 1.550 1.520 1.550 1.430 1.560 369,000 561,440 1.5215 0.681 0.667 0.681 0.628 0.685 840,412 0.6681 9.93%
2014-06-19 0 1.410 1.410 1.450 1.410 1.410 1,000 1,410 1.4100 0.619 0.619 0.637 0.619 0.619 2,278 0.6191 -2.76%
2014-06-18 0 1.450 1.420 1.460 1.420 1.450 83,000 118,505 1.4278 0.637 0.623 0.641 0.623 0.637 189,036 0.6269 -1.36%
2014-06-17 0 1.470 1.440 1.470 1.470 1.470 500 735 1.4700 0.645 0.632 0.645 0.645 0.645 1,139 0.6454 0.00%
2014-06-16 0 1.470 1.450 1.490 1.470 1.470 1,000 1,470 1.4700 0.645 0.637 0.654 0.645 0.645 2,278 0.6454 0.00%
2014-06-13 0 1.470 1.470 1.490 1.470 1.490 139,500 205,265 1.4714 0.645 0.645 0.654 0.645 0.654 317,717 0.6461 0.00%
2014-06-12 0 1.470 1.470 1.500 1.410 1.470 289,500 424,120 1.4650 0.645 0.645 0.659 0.619 0.645 659,348 0.6432 0.00%
2014-06-11 0 1.470 1.420 1.470 - - 0 0 - 0.645 0.623 0.645 - - 0 - 0.00%
2014-06-10 0 1.470 1.430 1.470 1.430 1.480 251,000 367,700 1.4649 0.645 0.628 0.645 0.628 0.650 571,663 0.6432 0.68%
2014-06-09 0 1.460 1.460 1.480 1.450 1.520 201,000 300,135 1.4932 0.641 0.641 0.650 0.637 0.667 457,786 0.6556 3.55%
2014-06-06 0 1.410 1.400 1.450 1.410 1.410 5,000 7,050 1.4100 0.619 0.615 0.637 0.619 0.619 11,388 0.6191 -4.73%
2014-06-05 0 1.480 1.420 1.490 1.410 1.490 104,000 151,820 1.4598 0.650 0.623 0.654 0.619 0.654 236,864 0.6410 5.71%
2014-06-04 0 1.400 1.390 1.430 - - 0 0 - 0.615 0.610 0.628 - - 0 - 0.00%
2014-06-03 0 1.400 1.390 1.400 1.400 1.410 84,000 117,840 1.4029 0.615 0.610 0.615 0.615 0.619 191,313 0.6160 -0.71%
2014-05-30 0 1.410 1.410 1.440 1.380 1.410 85,000 118,750 1.3971 0.619 0.619 0.632 0.606 0.619 193,591 0.6134 -0.70%
2014-05-29 0 1.420 1.410 1.430 1.420 1.460 4,500 6,550 1.4556 0.623 0.619 0.628 0.623 0.641 10,249 0.6391 -2.74%
2014-05-28 0 1.460 1.420 1.470 - - 0 0 - 0.641 0.623 0.645 - - 0 - 0.00%
2014-05-27 0 1.460 1.420 1.460 1.460 1.460 2,500 3,650 1.4600 0.641 0.623 0.641 0.641 0.641 5,694 0.6410 4.29%
2014-05-26 0 1.400 1.390 1.450 1.400 1.400 2,000 2,800 1.4000 0.615 0.610 0.637 0.615 0.615 4,555 0.6147 0.00%
2014-05-23 0 1.400 1.400 1.450 1.400 1.460 183,000 263,945 1.4423 0.615 0.615 0.637 0.615 0.641 416,790 0.6333 -0.36%
2014-05-22 0 1.430 1.410 1.440 1.410 1.440 44,500 63,280 1.4220 0.617 0.608 0.621 0.608 0.621 103,154 0.6135 2.14%
2014-05-21 0 1.400 1.400 1.420 1.400 1.400 21,000 29,400 1.4000 0.604 0.604 0.613 0.604 0.604 48,679 0.6040 -0.71%
2014-05-20 0 1.410 1.410 1.440 1.400 1.440 40,500 56,920 1.4054 0.608 0.608 0.621 0.604 0.621 93,882 0.6063 -1.40%
2014-05-19 0 1.430 1.420 1.430 1.430 1.450 33,500 47,935 1.4309 0.617 0.613 0.617 0.617 0.626 77,655 0.6173 1.42%
2014-05-16 0 1.410 1.400 1.410 1.400 1.430 32,500 46,110 1.4188 0.608 0.604 0.608 0.604 0.617 75,337 0.6120 0.71%
2014-05-15 0 1.400 1.380 1.400 1.350 1.400 195,000 268,780 1.3784 0.604 0.595 0.604 0.582 0.604 452,023 0.5946 -1.41%
2014-05-14 0 1.420 1.410 1.420 1.420 1.430 36,500 51,340 1.4066 0.613 0.608 0.613 0.613 0.617 84,609 0.6068 0.71%
2014-05-13 0 1.410 1.390 1.410 1.400 1.420 31,000 43,705 1.4098 0.608 0.600 0.608 0.604 0.613 71,860 0.6082 1.44%
2014-05-12 0 1.390 1.390 1.420 1.390 1.450 36,500 52,310 1.4332 0.600 0.600 0.613 0.600 0.626 84,609 0.6183 0.72%
2014-05-09 0 1.380 1.380 1.430 - - 0 0 - 0.595 0.595 0.617 - - 0 - 0.00%
2014-05-08 0 1.380 1.370 1.400 1.380 1.380 25,500 35,190 1.3800 0.595 0.591 0.604 0.595 0.595 59,111 0.5953 0.00%
2014-05-07 0 1.380 1.380 1.420 1.380 1.390 12,000 16,630 1.3858 0.595 0.595 0.613 0.595 0.600 27,817 0.5978 -0.72%
2014-05-05 0 1.390 1.380 1.390 1.390 1.430 65,000 91,920 1.4142 0.600 0.595 0.600 0.600 0.617 150,674 0.6101 -2.11%
2014-05-02 0 1.420 1.370 1.420 - - 0 0 - 0.613 0.591 0.613 - - 0 - -1.39%
2014-04-30 0 1.440 1.380 1.440 1.440 1.440 1,000 1,440 1.4400 0.621 0.595 0.621 0.621 0.621 2,318 0.6212 3.60%
2014-04-29 0 1.390 1.390 1.400 1.370 1.410 46,000 64,460 1.4013 0.600 0.600 0.604 0.591 0.608 106,631 0.6045 -2.11%
2014-04-28 0 1.420 1.420 1.480 1.410 1.420 7,000 9,900 1.4143 0.613 0.613 0.638 0.608 0.613 16,226 0.6101 -2.07%
2014-04-25 0 1.450 1.440 1.490 1.450 1.450 5,000 7,250 1.4500 0.626 0.621 0.643 0.626 0.626 11,590 0.6255 0.00%
2014-04-24 0 1.450 1.450 1.470 1.430 1.500 117,500 169,105 1.4392 0.626 0.626 0.634 0.617 0.647 272,373 0.6209 -5.23%
2014-04-23 0 1.530 1.500 1.530 - - 0 0 - 0.660 0.647 0.660 - - 0 - 0.00%
2014-04-22 0 1.530 1.510 1.530 - - 0 0 - 0.660 0.651 0.660 - - 0 - -1.29%
2014-04-17 0 1.550 1.540 1.550 1.530 1.550 11,000 16,850 1.5318 0.669 0.664 0.669 0.660 0.669 25,499 0.6608 0.00%
2014-04-16 0 1.550 1.550 1.580 1.520 1.600 21,000 32,155 1.5312 0.669 0.669 0.682 0.656 0.690 48,679 0.6605 0.00%
2014-04-15 0 1.550 1.540 1.550 1.530 1.550 58,000 89,700 1.5466 0.669 0.664 0.669 0.660 0.669 134,448 0.6672 0.00%
2014-04-14 0 1.550 1.550 1.570 1.550 1.550 20,000 31,000 1.5500 0.669 0.669 0.677 0.669 0.669 46,361 0.6687 0.00%
2014-04-11 0 1.550 1.550 1.560 1.530 1.580 194,000 303,315 1.5635 0.669 0.669 0.673 0.660 0.682 449,705 0.6745 -1.27%
2014-04-10 0 1.570 1.560 1.570 1.520 1.570 170,729 263,971 1.5461 0.677 0.673 0.677 0.656 0.677 395,761 0.6670 3.29%
2014-04-09 0 1.520 1.520 1.530 1.520 1.520 152,000 231,040 1.5200 0.656 0.656 0.660 0.656 0.656 352,346 0.6557 0.00%
2014-04-08 0 1.520 1.520 1.530 1.510 1.520 89,500 135,995 1.5195 0.656 0.656 0.660 0.651 0.656 207,467 0.6555 1.33%
2014-04-07 0 1.500 1.500 1.510 1.460 1.520 107,000 160,495 1.5000 0.647 0.647 0.651 0.630 0.656 248,033 0.6471 4.17%
2014-04-04 0 1.440 1.440 1.460 1.440 1.450 75,000 108,645 1.4486 0.621 0.621 0.630 0.621 0.626 173,855 0.6249 -2.04%
2014-04-03 0 1.470 1.450 1.470 1.430 1.470 122,500 177,665 1.4503 0.634 0.626 0.634 0.617 0.634 283,963 0.6257 3.52%
2014-04-02 0 1.420 1.420 1.430 1.410 1.430 321,000 454,805 1.4168 0.613 0.613 0.617 0.608 0.617 744,099 0.6112 1.43%
2014-04-01 0 1.400 1.400 1.410 1.400 1.420 342,000 482,120 1.4097 0.604 0.604 0.608 0.604 0.613 792,778 0.6081 1.45%
2014-03-31 0 1.380 1.370 1.400 1.340 1.420 310,500 434,395 1.3990 0.595 0.591 0.604 0.578 0.613 719,759 0.6035 -1.43%
2014-03-28 0 1.400 1.400 1.440 1.400 1.440 149,500 212,950 1.4244 0.604 0.604 0.621 0.604 0.621 346,551 0.6145 1.45%
2014-03-27 0 1.380 1.380 1.400 1.380 1.400 127,000 175,270 1.3801 0.595 0.595 0.604 0.595 0.604 294,394 0.5954 1.47%
2014-03-26 0 1.360 1.360 1.400 1.360 1.400 159,500 219,320 1.3750 0.587 0.587 0.604 0.587 0.604 369,731 0.5932 0.00%
2014-03-25 0 1.360 1.360 1.400 1.360 1.400 102,000 140,915 1.3815 0.587 0.587 0.604 0.587 0.604 236,443 0.5960 -1.45%
2014-03-24 0 1.380 1.370 1.380 1.350 1.400 174,000 242,605 1.3943 0.595 0.591 0.595 0.582 0.604 403,343 0.6015 2.22%
2014-03-21 0 1.350 1.350 1.390 1.340 1.340 27,500 36,850 1.3400 0.582 0.582 0.600 0.578 0.578 63,747 0.5781 0.75%
2014-03-20 0 1.340 1.340 1.380 1.330 1.400 58,000 77,725 1.3401 0.578 0.578 0.595 0.574 0.604 134,448 0.5781 -0.74%
2014-03-19 0 1.350 1.350 1.390 1.350 1.410 64,000 89,440 1.3975 0.582 0.582 0.600 0.582 0.608 148,356 0.6029 0.00%
2014-03-18 0 1.350 1.340 1.350 1.320 1.390 501,500 673,035 1.3420 0.582 0.578 0.582 0.569 0.600 1,162,510 0.5789 0.00%
2014-03-17 0 1.350 1.350 1.380 1.350 1.380 101,500 138,225 1.3618 0.582 0.582 0.595 0.582 0.595 235,284 0.5875 -2.17%
2014-03-14 0 1.380 1.340 1.380 1.310 1.380 139,000 190,725 1.3721 0.595 0.578 0.595 0.565 0.595 322,211 0.5919 -0.72%
2014-03-13 0 1.390 1.390 1.410 1.390 1.450 81,500 114,480 1.4047 0.600 0.600 0.608 0.600 0.626 188,922 0.6060 -0.71%
2014-03-12 0 1.400 1.390 1.410 1.380 1.430 203,500 286,060 1.4057 0.604 0.600 0.608 0.595 0.617 471,726 0.6064 -2.10%
2014-03-11 0 1.430 1.430 1.440 1.410 1.440 21,000 29,995 1.4283 0.617 0.617 0.621 0.608 0.621 48,679 0.6162 -0.69%
2014-03-10 0 1.440 1.440 1.470 1.420 1.440 85,000 122,230 1.4380 0.621 0.621 0.634 0.613 0.621 197,036 0.6203 0.70%
2014-03-07 0 1.430 1.430 1.470 1.430 1.470 52,500 77,065 1.4679 0.617 0.617 0.634 0.617 0.634 121,698 0.6332 -2.72%
2014-03-06 0 1.470 1.470 1.500 1.410 1.500 200,000 292,905 1.4645 0.634 0.634 0.647 0.608 0.647 463,613 0.6318 2.80%
2014-03-05 0 1.430 1.430 1.450 1.430 1.490 101,000 147,315 1.4586 0.617 0.617 0.626 0.617 0.643 234,125 0.6292 -1.38%
2014-03-04 0 1.450 1.450 1.460 1.450 1.450 42,500 61,625 1.4500 0.626 0.626 0.630 0.626 0.626 98,518 0.6255 0.00%
2014-03-03 0 1.450 1.450 1.460 1.440 1.450 12,000 17,395 1.4496 0.626 0.626 0.630 0.621 0.626 27,817 0.6253 0.69%
2014-02-28 0 1.440 1.440 1.460 1.410 1.490 154,000 227,310 1.4760 0.621 0.621 0.630 0.608 0.643 356,982 0.6368 -2.04%
2014-02-27 0 1.470 1.460 1.480 1.420 1.470 130,500 189,100 1.4490 0.634 0.630 0.638 0.613 0.634 302,508 0.6251 0.68%
2014-02-26 0 1.460 1.460 1.500 1.410 1.500 67,500 97,685 1.4472 0.630 0.630 0.647 0.608 0.647 156,469 0.6243 0.69%
2014-02-25 0 1.450 1.430 1.450 1.450 1.530 36,500 54,280 1.4871 0.626 0.617 0.626 0.626 0.660 84,609 0.6415 -2.03%
2014-02-24 0 1.480 1.430 1.480 1.410 1.490 70,500 101,730 1.4430 0.638 0.617 0.638 0.608 0.643 163,424 0.6225 0.68%
2014-02-21 0 1.470 1.470 1.560 1.450 1.450 10,000 14,500 1.4500 0.634 0.634 0.673 0.626 0.626 23,181 0.6255 -5.16%
2014-02-20 0 1.550 1.550 1.560 1.530 1.550 207,500 320,565 1.5449 0.669 0.669 0.673 0.660 0.669 480,999 0.6665 1.31%
2014-02-19 0 1.530 1.530 1.540 1.520 1.530 18,500 28,140 1.5211 0.660 0.660 0.664 0.656 0.660 42,884 0.6562 0.66%
2014-02-18 0 1.520 1.520 1.530 1.520 1.530 26,000 39,630 1.5242 0.656 0.656 0.660 0.656 0.660 60,270 0.6575 0.00%
2014-02-17 0 1.520 1.510 1.530 1.430 1.520 214,500 321,185 1.4974 0.656 0.651 0.660 0.617 0.656 497,225 0.6460 6.29%
2014-02-14 0 1.430 1.430 1.490 1.430 1.430 3,000 4,290 1.4300 0.617 0.617 0.643 0.617 0.617 6,954 0.6169 -4.03%
2014-02-13 0 1.490 1.490 1.540 1.490 1.500 81,000 121,235 1.4967 0.643 0.643 0.664 0.643 0.647 187,763 0.6457 4.20%
2014-02-12 0 1.430 1.430 1.480 1.430 1.460 42,500 63,055 1.4836 0.617 0.617 0.638 0.617 0.630 98,518 0.6400 0.00%
2014-02-11 0 1.430 1.430 1.460 1.400 1.500 94,500 138,680 1.4675 0.617 0.617 0.630 0.604 0.647 219,057 0.6331 -1.38%
2014-02-10 0 1.450 1.450 1.480 1.450 1.450 19,000 27,565 1.4508 0.626 0.626 0.638 0.626 0.626 44,043 0.6259 0.00%
2014-02-07 0 1.450 1.400 1.450 1.410 1.480 53,000 77,710 1.4662 0.626 0.604 0.626 0.608 0.638 122,857 0.6325 2.84%
2014-02-06 0 1.410 1.410 1.420 1.400 1.410 30,000 42,255 1.4085 0.608 0.608 0.613 0.604 0.608 69,542 0.6076 -1.40%
2014-02-05 0 1.430 1.430 1.460 1.410 1.460 52,500 76,525 1.4576 0.617 0.617 0.630 0.608 0.630 121,698 0.6288 -2.05%
2014-02-04 0 1.460 1.410 1.460 1.400 1.510 100,000 147,605 1.4761 0.630 0.608 0.630 0.604 0.651 231,807 0.6368 0.69%
2014-01-30 0 1.450 1.400 1.480 1.450 1.450 500 725 1.4500 0.626 0.604 0.638 0.626 0.626 1,159 0.6255 3.57%
2014-01-29 0 1.400 1.400 1.430 1.400 1.470 83,000 116,660 1.4055 0.604 0.604 0.617 0.604 0.634 192,399 0.6063 0.00%
2014-01-28 0 1.400 1.400 1.450 1.400 1.460 33,000 47,770 1.4476 0.604 0.604 0.626 0.604 0.630 76,496 0.6245 -1.41%
2014-01-27 0 1.420 1.400 1.450 1.400 1.430 139,000 196,420 1.4131 0.613 0.604 0.626 0.604 0.617 322,211 0.6096 -3.40%
2014-01-24 0 1.470 1.470 1.480 1.470 1.500 84,500 124,485 1.4732 0.634 0.634 0.638 0.634 0.647 195,877 0.6355 -3.92%
2014-01-23 0 1.530 1.500 1.530 1.460 1.530 77,500 117,465 1.5157 0.660 0.647 0.660 0.630 0.660 179,650 0.6539 0.00%
2014-01-22 0 1.530 1.460 1.530 1.510 1.530 38,000 58,790 1.5471 0.660 0.630 0.660 0.651 0.660 88,086 0.6674 -3.16%
2014-01-21 0 1.580 1.530 1.580 1.500 1.580 34,000 51,175 1.5051 0.682 0.660 0.682 0.647 0.682 78,814 0.6493 3.27%
2014-01-20 0 1.530 1.530 1.560 1.500 1.560 111,000 172,265 1.5519 0.660 0.660 0.673 0.647 0.673 257,305 0.6695 -3.77%
2014-01-17 0 1.590 1.540 1.590 1.540 1.590 23,500 36,240 1.5421 0.686 0.664 0.686 0.664 0.686 54,475 0.6653 3.25%
2014-01-16 0 1.540 1.540 1.660 1.510 1.550 46,000 71,180 1.5474 0.664 0.664 0.716 0.651 0.669 106,631 0.6675 -0.65%
2014-01-15 0 1.550 1.550 1.640 1.550 1.560 71,000 110,310 1.5537 0.669 0.669 0.707 0.669 0.673 164,583 0.6702 -1.27%
2014-01-14 0 1.570 1.570 1.620 1.560 1.650 223,500 359,665 1.6092 0.677 0.677 0.699 0.673 0.712 518,088 0.6942 0.00%
2014-01-13 0 1.570 1.540 1.590 1.490 1.630 83,500 130,160 1.5588 0.677 0.664 0.686 0.643 0.703 193,558 0.6725 1.95%
2014-01-10 0 1.540 1.540 1.580 1.540 1.540 6,500 10,010 1.5400 0.664 0.664 0.682 0.664 0.664 15,067 0.6643 -3.14%
2014-01-09 0 1.590 1.520 1.590 1.520 1.590 23,500 35,920 1.5285 0.686 0.656 0.686 0.656 0.686 54,475 0.6594 2.58%
2014-01-08 0 1.550 1.550 1.590 1.550 1.590 122,000 192,215 1.5755 0.669 0.669 0.686 0.669 0.686 282,804 0.6797 0.00%
2014-01-07 0 1.550 1.550 1.570 1.520 1.540 17,500 26,620 1.5211 0.669 0.669 0.677 0.656 0.664 40,566 0.6562 0.00%
2014-01-06 0 1.550 1.540 1.550 1.550 1.600 395,000 625,395 1.5833 0.669 0.664 0.669 0.669 0.690 915,636 0.6830 -3.73%
2014-01-03 0 1.610 1.600 1.610 1.580 1.650 221,500 357,225 1.6128 0.695 0.690 0.695 0.682 0.712 513,452 0.6957 0.00%
2014-01-02 0 1.610 1.610 1.640 1.540 1.640 639,500 1,025,205 1.6031 0.695 0.695 0.707 0.664 0.707 1,482,403 0.6916 -1.83%
2013-12-31 0 1.640 1.640 1.660 1.400 1.710 523,000 837,545 1.6014 0.707 0.707 0.716 0.604 0.738 1,212,348 0.6908 -5.20%
2013-12-30 0 1.730 1.700 1.740 1.660 1.730 269,500 459,615 1.7054 0.746 0.733 0.751 0.716 0.746 624,719 0.7357 1.17%
2013-12-27 0 1.710 1.700 1.770 1.680 1.780 174,000 296,455 1.7038 0.738 0.733 0.764 0.725 0.768 403,343 0.7350 0.59%
2013-12-24 0 1.700 1.700 1.720 1.640 1.700 17,000 28,800 1.6941 0.733 0.733 0.742 0.707 0.733 39,407 0.7308 0.59%
2013-12-23 0 1.690 1.690 1.750 1.660 1.710 54,500 92,740 1.7017 0.729 0.729 0.755 0.716 0.738 126,335 0.7341 -1.74%
2013-12-20 0 1.720 1.720 1.740 1.690 1.740 135,000 230,075 1.7043 0.742 0.742 0.751 0.729 0.751 312,939 0.7352 0.58%
2013-12-19 0 1.710 1.690 1.710 1.690 1.750 54,000 93,360 1.7289 0.738 0.729 0.738 0.729 0.755 125,176 0.7458 -2.29%
2013-12-18 0 1.750 1.700 1.760 1.700 1.750 63,000 109,530 1.7386 0.755 0.733 0.759 0.733 0.755 146,038 0.7500 0.57%
2013-12-17 0 1.740 1.710 1.740 1.690 1.780 119,000 207,235 1.7415 0.751 0.738 0.751 0.729 0.768 275,850 0.7513 2.96%
2013-12-16 0 1.690 1.690 1.730 1.690 1.720 20,500 35,245 1.7193 0.729 0.729 0.746 0.729 0.742 47,520 0.7417 -2.31%
2013-12-13 0 1.730 1.730 1.770 1.700 1.730 52,000 89,900 1.7288 0.746 0.746 0.764 0.733 0.746 120,539 0.7458 1.76%
2013-12-12 0 1.700 1.700 1.750 1.700 1.780 171,500 295,100 1.7207 0.733 0.733 0.755 0.733 0.768 397,548 0.7423 -2.86%
2013-12-11 0 1.750 1.720 1.750 1.720 1.750 84,500 146,145 1.7295 0.755 0.742 0.755 0.742 0.755 195,877 0.7461 0.57%
2013-12-10 0 1.740 1.740 1.750 1.680 1.750 337,000 581,255 1.7248 0.751 0.751 0.755 0.725 0.755 781,188 0.7441 1.16%
2013-12-09 0 1.720 1.710 1.720 1.700 1.790 101,500 178,920 1.7628 0.742 0.738 0.742 0.733 0.772 235,284 0.7604 -1.71%
2013-12-06 0 1.750 1.750 1.780 1.750 1.760 95,500 166,885 1.7475 0.755 0.755 0.768 0.755 0.759 221,375 0.7539 0.57%
2013-12-05 0 1.740 1.740 1.780 1.720 1.800 307,500 542,975 1.7658 0.751 0.751 0.768 0.742 0.777 712,805 0.7617 -0.57%
2013-12-04 0 1.750 1.740 1.770 1.710 1.790 267,500 473,010 1.7683 0.755 0.751 0.764 0.738 0.772 620,083 0.7628 3.55%
2013-12-03 0 1.690 1.690 1.700 1.690 1.710 19,500 33,160 1.7005 0.729 0.729 0.733 0.729 0.738 45,202 0.7336 -0.59%
2013-12-02 0 1.700 1.700 1.710 1.700 1.770 220,500 377,255 1.7109 0.733 0.733 0.738 0.733 0.764 511,133 0.7381 -3.95%
2013-11-29 0 1.770 1.740 1.770 1.740 1.790 54,500 96,450 1.7697 0.764 0.751 0.764 0.751 0.772 126,335 0.7634 0.57%
2013-11-28 0 1.760 1.760 1.780 1.750 1.850 115,500 204,690 1.7722 0.759 0.759 0.768 0.755 0.798 267,737 0.7645 -2.22%
2013-11-27 0 1.800 1.770 1.800 1.730 1.800 68,500 123,200 1.7985 0.777 0.764 0.777 0.746 0.777 158,787 0.7759 0.00%
2013-11-26 0 1.800 1.770 1.800 1.810 1.810 6,000 10,860 1.8100 0.777 0.764 0.777 0.781 0.781 13,908 0.7808 -0.55%
2013-11-25 0 1.810 1.760 1.810 1.810 1.810 5,500 9,955 1.8100 0.781 0.759 0.781 0.781 0.781 12,749 0.7808 0.00%
2013-11-22 0 1.810 1.810 1.820 1.750 1.880 311,500 571,610 1.8350 0.781 0.781 0.785 0.755 0.811 722,077 0.7916 0.56%
2013-11-21 0 1.800 1.780 1.800 1.710 1.820 82,000 145,155 1.7702 0.777 0.768 0.777 0.738 0.785 190,081 0.7636 1.69%
2013-11-20 0 1.770 1.770 1.800 1.740 1.830 784,500 1,406,295 1.7926 0.764 0.764 0.777 0.751 0.789 1,818,523 0.7733 1.14%
2013-11-19 0 1.750 1.740 1.750 1.700 1.750 192,000 331,330 1.7257 0.755 0.751 0.755 0.733 0.755 445,069 0.7444 0.00%
2013-11-18 0 1.750 1.750 1.760 1.700 1.770 596,000 1,026,005 1.7215 0.755 0.755 0.759 0.733 0.764 1,381,567 0.7426 2.34%
2013-11-15 0 1.710 1.700 1.720 1.700 1.770 250,500 428,485 1.7105 0.738 0.733 0.742 0.733 0.764 580,675 0.7379 0.59%
2013-11-14 0 1.700 1.700 1.710 1.690 1.710 207,500 352,910 1.7008 0.733 0.733 0.738 0.729 0.738 480,999 0.7337 -2.86%
2013-11-13 0 1.750 1.710 1.760 1.700 1.760 275,000 478,390 1.7396 0.755 0.738 0.759 0.733 0.759 637,468 0.7505 0.57%
2013-11-12 0 1.740 1.710 1.740 1.680 1.760 453,500 779,470 1.7188 0.751 0.738 0.751 0.725 0.759 1,051,243 0.7415 1.16%
2013-11-11 0 1.720 1.700 1.720 1.700 1.770 73,000 125,035 1.7128 0.742 0.733 0.742 0.733 0.764 169,219 0.7389 -1.71%
2013-11-08 0 1.750 1.710 1.750 1.620 1.770 1,488,000 2,515,450 1.6905 0.755 0.738 0.755 0.699 0.764 3,449,282 0.7293 3.55%
2013-11-07 0 1.690 1.690 1.700 1.580 1.790 2,736,000 4,707,305 1.7205 0.729 0.729 0.733 0.682 0.772 6,342,228 0.7422 6.96%
2013-11-06 0 1.580 1.570 1.580 1.520 1.630 275,500 440,380 1.5985 0.682 0.677 0.682 0.656 0.703 638,627 0.6896 1.94%
2013-11-05 0 1.550 1.530 1.550 1.510 1.580 479,000 752,975 1.5720 0.669 0.660 0.669 0.651 0.682 1,110,353 0.6781 1.31%
2013-11-04 0 1.530 1.530 1.570 1.480 1.590 704,000 1,060,180 1.5059 0.660 0.660 0.677 0.638 0.686 1,631,918 0.6497 -3.16%
2013-11-01 0 1.580 1.550 1.580 1.460 1.620 1,383,500 2,204,245 1.5932 0.682 0.669 0.682 0.630 0.699 3,207,044 0.6873 5.33%
2013-10-31 0 1.500 1.500 1.510 1.450 1.540 1,216,000 1,818,885 1.4958 0.647 0.647 0.651 0.626 0.664 2,818,768 0.6453 3.45%
2013-10-30 0 1.450 1.450 1.460 1.450 1.490 412,628 599,959 1.4540 0.626 0.626 0.630 0.626 0.643 956,499 0.6272 0.00%
2013-10-29 0 1.450 1.450 1.470 1.430 1.510 193,000 281,970 1.4610 0.626 0.626 0.634 0.617 0.651 447,387 0.6303 0.00%
2013-10-28 0 1.450 1.430 1.490 1.450 1.450 82,500 119,625 1.4500 0.626 0.617 0.643 0.626 0.626 191,240 0.6255 0.00%
2013-10-25 0 1.450 1.450 1.500 1.430 1.450 84,000 120,615 1.4359 0.626 0.626 0.647 0.617 0.626 194,718 0.6194 0.00%
2013-10-24 0 1.450 1.450 1.470 1.450 1.500 91,500 137,175 1.4992 0.626 0.626 0.634 0.626 0.647 212,103 0.6467 -0.68%
2013-10-23 0 1.460 1.430 1.450 1.450 1.510 186,500 278,615 1.4939 0.630 0.617 0.626 0.626 0.651 432,319 0.6445 -0.68%
2013-10-22 0 1.470 1.450 1.470 1.430 1.470 57,500 82,345 1.4321 0.634 0.626 0.634 0.617 0.634 133,289 0.6178 2.08%
2013-10-21 0 1.440 1.440 1.460 1.430 1.430 7,000 10,010 1.4300 0.621 0.621 0.630 0.617 0.617 16,226 0.6169 2.13%
2013-10-18 0 1.410 1.410 1.450 1.410 1.420 66,000 93,335 1.4142 0.608 0.608 0.626 0.608 0.613 152,992 0.6101 -2.76%
2013-10-17 0 1.450 1.450 1.480 1.430 1.510 466,000 673,965 1.4463 0.626 0.626 0.638 0.617 0.651 1,080,219 0.6239 0.00%
2013-10-16 0 1.450 1.400 1.460 1.450 1.470 115,000 166,765 1.4501 0.626 0.604 0.630 0.626 0.634 266,578 0.6256 -1.36%
2013-10-15 0 1.470 1.470 1.490 1.460 1.500 25,000 36,870 1.4748 0.634 0.634 0.643 0.630 0.647 57,952 0.6362 0.68%
2013-10-11 0 1.460 1.460 1.490 1.450 1.520 150,500 220,515 1.4652 0.630 0.630 0.643 0.626 0.656 348,869 0.6321 2.10%
2013-10-10 0 1.430 1.430 1.510 - - 0 0 - 0.617 0.617 0.651 - - 0 - 0.70%
2013-10-09 0 1.420 1.420 1.500 1.420 1.430 56,500 80,730 1.4288 0.613 0.613 0.647 0.613 0.617 130,971 0.6164 -2.74%
2013-10-08 0 1.460 1.440 1.460 1.410 1.460 114,000 161,695 1.4184 0.630 0.621 0.630 0.608 0.630 264,259 0.6119 0.69%
2013-10-07 0 1.450 1.420 1.450 1.400 1.450 25,500 36,170 1.4184 0.626 0.613 0.626 0.604 0.626 59,111 0.6119 0.00%
2013-10-04 0 1.450 1.430 1.450 1.410 1.450 321,000 459,135 1.4303 0.626 0.617 0.626 0.608 0.626 744,099 0.6170 0.00%
2013-10-03 0 1.450 1.450 1.470 - - 0 0 - 0.626 0.626 0.634 - - 0 - 1.40%
2013-10-02 0 1.430 1.430 1.470 1.430 1.480 558,500 817,695 1.4641 0.617 0.617 0.634 0.617 0.638 1,294,640 0.6316 -3.38%
2013-09-30 0 1.480 1.470 1.480 1.450 1.500 95,500 139,155 1.4571 0.638 0.634 0.638 0.626 0.647 221,375 0.6286 -1.99%
2013-09-27 0 1.510 1.500 1.510 1.510 1.520 57,000 86,470 1.5170 0.651 0.647 0.651 0.651 0.656 132,130 0.6544 1.34%
2013-09-26 0 1.490 1.470 1.500 1.460 1.500 88,000 129,695 1.4738 0.643 0.634 0.647 0.630 0.647 203,990 0.6358 0.68%
2013-09-25 0 1.480 1.470 1.480 1.480 1.500 29,500 43,960 1.4902 0.638 0.634 0.638 0.638 0.647 68,383 0.6429 -1.99%
2013-09-24 0 1.510 1.500 1.520 1.490 1.520 105,000 157,710 1.5020 0.651 0.647 0.656 0.643 0.656 243,397 0.6480 2.72%
2013-09-23 0 1.470 1.470 1.500 1.450 1.500 83,000 122,050 1.4705 0.634 0.634 0.647 0.626 0.647 192,399 0.6344 1.38%
2013-09-19 0 1.450 1.450 1.460 1.420 1.470 110,000 159,855 1.4532 0.626 0.626 0.630 0.613 0.634 254,987 0.6269 0.69%
2013-09-18 0 1.440 1.440 1.490 1.440 1.450 20,500 29,605 1.4441 0.621 0.621 0.643 0.621 0.626 47,520 0.6230 -0.69%
2013-09-17 0 1.450 1.450 1.460 1.420 1.450 56,500 81,910 1.4497 0.626 0.626 0.630 0.613 0.626 130,971 0.6254 -0.68%
2013-09-16 0 1.460 1.450 1.460 1.400 1.500 500,500 729,690 1.4579 0.630 0.626 0.630 0.604 0.647 1,160,192 0.6289 -4.58%
2013-09-13 0 1.530 1.520 1.540 - - 0 0 - 0.660 0.656 0.664 - - 0 - 0.00%
2013-09-12 0 1.530 1.530 1.550 1.520 1.550 100,000 153,505 1.5351 0.660 0.660 0.669 0.656 0.669 231,807 0.6622 0.00%
2013-09-11 0 1.530 1.520 1.540 1.500 1.570 74,000 113,160 1.5292 0.660 0.656 0.664 0.647 0.677 171,537 0.6597 -1.29%
2013-09-10 0 1.550 1.510 1.550 1.530 1.560 239,500 368,950 1.5405 0.669 0.651 0.669 0.660 0.673 555,177 0.6646 0.65%
2013-09-09 0 1.540 1.540 1.550 1.530 1.560 50,500 77,905 1.5427 0.664 0.664 0.669 0.660 0.673 117,062 0.6655 0.65%
2013-09-06 0 1.530 1.500 1.530 1.530 1.560 45,000 69,255 1.5390 0.660 0.647 0.660 0.660 0.673 104,313 0.6639 0.00%
2013-09-05 0 1.530 1.530 1.550 1.530 1.570 258,000 401,620 1.5567 0.660 0.660 0.669 0.660 0.677 598,061 0.6715 -0.65%
2013-09-04 0 1.540 1.500 1.540 1.550 1.560 50,000 77,640 1.5528 0.664 0.647 0.664 0.669 0.673 115,903 0.6699 0.65%
2013-09-03 0 1.530 1.480 1.530 1.540 1.540 9,000 13,860 1.5400 0.660 0.638 0.660 0.664 0.664 20,863 0.6643 0.66%
2013-09-02 0 1.520 1.480 1.530 1.470 1.520 307,000 457,325 1.4897 0.656 0.638 0.660 0.634 0.656 711,646 0.6426 -1.30%
2013-08-30 0 1.540 1.500 1.540 - - 0 0 - 0.664 0.647 0.664 - - 0 - -0.65%
2013-08-29 0 1.550 1.500 1.550 1.550 1.550 55,000 85,250 1.5500 0.669 0.647 0.669 0.669 0.669 127,494 0.6687 0.00%
2013-08-28 0 1.550 1.510 1.550 1.500 1.550 121,000 181,965 1.5038 0.669 0.651 0.669 0.647 0.669 280,486 0.6487 0.00%
2013-08-27 0 1.550 1.510 1.550 1.500 1.560 160,000 246,040 1.5378 0.669 0.651 0.669 0.647 0.673 370,891 0.6634 2.65%
2013-08-26 0 1.510 1.510 1.560 1.490 1.560 128,500 193,780 1.5080 0.651 0.651 0.673 0.643 0.673 297,871 0.6505 -6.21%
2013-08-23 0 1.610 1.570 1.610 1.490 1.610 654,500 1,013,235 1.5481 0.695 0.677 0.695 0.643 0.695 1,517,174 0.6678 10.27%
2013-08-22 0 1.460 1.460 1.500 1.460 1.490 101,500 151,210 1.4898 0.630 0.630 0.647 0.630 0.643 235,284 0.6427 -2.01%
2013-08-21 0 1.490 1.490 1.500 1.490 1.500 203,500 303,270 1.4903 0.643 0.643 0.647 0.643 0.647 471,726 0.6429 0.68%
2013-08-20 0 1.480 1.480 1.520 1.470 1.580 416,000 633,485 1.5228 0.638 0.638 0.656 0.634 0.682 964,315 0.6569 -4.52%
2013-08-19 0 1.550 1.510 1.550 1.510 1.550 2,000 3,040 1.5200 0.669 0.651 0.669 0.651 0.669 4,636 0.6557 -0.64%
2013-08-16 0 1.560 1.530 1.560 1.520 1.560 392,736 603,884 1.5376 0.673 0.660 0.673 0.656 0.673 910,388 0.6633 0.00%
2013-08-15 0 1.560 1.560 1.600 1.510 1.600 983,500 1,550,255 1.5763 0.673 0.673 0.690 0.651 0.690 2,279,818 0.6800 -1.27%
2013-08-13 0 1.580 1.570 1.580 1.390 1.590 2,662,000 4,044,545 1.5194 0.682 0.677 0.682 0.600 0.686 6,170,691 0.6554 17.04%
2013-08-12 0 1.350 1.330 1.380 1.300 1.360 189,000 254,220 1.3451 0.582 0.574 0.595 0.561 0.587 438,114 0.5803 3.85%
2013-08-09 0 1.300 1.300 1.330 1.280 1.350 251,500 330,690 1.3149 0.561 0.561 0.574 0.552 0.582 582,994 0.5672 0.00%
2013-08-08 0 1.300 1.300 1.320 1.260 1.320 103,500 134,880 1.3032 0.561 0.561 0.569 0.544 0.569 239,920 0.5622 -3.70%
2013-08-07 0 1.350 1.310 1.350 1.400 1.400 500 700 1.4000 0.582 0.565 0.582 0.604 0.604 1,159 0.6040 5.47%
2013-08-06 0 1.280 1.280 1.330 1.230 1.380 623,500 811,085 1.3009 0.552 0.552 0.574 0.531 0.595 1,445,314 0.5612 -5.19%
2013-08-05 0 1.350 1.350 1.390 1.280 1.430 691,000 926,990 1.3415 0.582 0.582 0.600 0.552 0.617 1,601,783 0.5787 3.85%
2013-08-02 0 1.300 1.290 1.300 1.230 1.300 344,000 436,030 1.2675 0.561 0.556 0.561 0.531 0.561 797,415 0.5468 4.84%
2013-08-01 0 1.240 1.240 1.260 1.190 1.260 258,000 313,155 1.2138 0.535 0.535 0.544 0.513 0.544 598,061 0.5236 0.81%
2013-07-31 0 1.230 1.230 1.270 1.200 1.240 83,500 101,565 1.2163 0.531 0.531 0.548 0.518 0.535 193,558 0.5247 1.65%
2013-07-30 0 1.210 1.210 1.230 1.160 1.240 246,500 298,895 1.2126 0.522 0.522 0.531 0.500 0.535 571,403 0.5231 -2.42%
2013-07-29 0 1.240 1.230 1.260 - - 0 0 - 0.535 0.531 0.544 - - 0 - 0.00%
2013-07-26 0 1.240 1.240 1.260 1.210 1.270 60,500 76,540 1.2651 0.535 0.535 0.544 0.522 0.548 140,243 0.5458 0.00%
2013-07-25 0 1.240 1.210 1.250 1.200 1.250 322,000 394,630 1.2256 0.535 0.522 0.539 0.518 0.539 746,417 0.5287 2.48%
2013-07-24 0 1.210 1.210 1.230 1.190 1.220 344,500 415,345 1.2056 0.522 0.522 0.531 0.513 0.526 798,574 0.5201 0.00%
2013-07-23 0 1.210 1.210 1.260 1.160 1.270 333,000 407,605 1.2240 0.522 0.522 0.544 0.500 0.548 771,916 0.5280 0.00%
2013-07-22 0 1.210 1.200 1.220 - - 0 0 - 0.522 0.518 0.526 - - 0 - 0.00%
2013-07-19 0 1.210 1.210 1.220 1.210 1.220 6,000 7,315 1.2192 0.522 0.522 0.526 0.522 0.526 13,908 0.5259 -1.63%
2013-07-18 0 1.230 1.230 1.250 1.220 1.280 15,500 19,555 1.2616 0.531 0.531 0.539 0.526 0.552 35,930 0.5443 0.82%
2013-07-17 0 1.220 1.220 1.240 1.190 1.250 220,500 267,575 1.2135 0.526 0.526 0.535 0.513 0.539 511,133 0.5235 -2.40%
2013-07-16 0 1.250 1.230 1.250 - - 0 0 - 0.539 0.531 0.539 - - 0 - 0.00%
2013-07-15 0 1.250 1.240 1.280 1.240 1.290 113,500 144,270 1.2711 0.539 0.535 0.552 0.535 0.556 263,100 0.5483 -2.34%
2013-07-12 0 1.280 1.270 1.280 1.180 1.290 192,000 239,415 1.2470 0.552 0.548 0.552 0.509 0.556 445,069 0.5379 0.79%
2013-07-11 0 1.270 1.220 1.270 1.200 1.270 92,500 113,160 1.2234 0.548 0.526 0.548 0.518 0.548 214,421 0.5277 0.79%
2013-07-10 0 1.260 1.260 1.270 1.220 1.290 37,000 45,435 1.2280 0.544 0.544 0.548 0.526 0.556 85,768 0.5297 2.44%
2013-07-09 0 1.230 1.220 1.250 1.220 1.230 12,000 14,745 1.2288 0.531 0.526 0.539 0.526 0.531 27,817 0.5301 0.00%
2013-07-08 0 1.230 1.230 1.250 1.220 1.260 195,500 242,195 1.2388 0.531 0.531 0.539 0.526 0.544 453,182 0.5344 -3.91%
2013-07-05 0 1.280 1.270 1.280 1.240 1.280 19,001 23,921 1.2589 0.552 0.548 0.552 0.535 0.552 44,046 0.5431 0.00%
2013-07-04 0 1.280 1.280 1.300 1.240 1.280 22,500 28,230 1.2547 0.552 0.552 0.561 0.535 0.552 52,156 0.5413 0.00%
2013-07-03 0 1.280 1.270 1.320 - - 0 0 - 0.552 0.548 0.569 - - 0 - 0.00%
2013-07-02 0 1.280 1.270 1.310 1.260 1.360 145,500 192,790 1.3250 0.552 0.548 0.565 0.544 0.587 337,279 0.5716 -4.48%
2013-06-28 0 1.340 1.330 1.350 1.310 1.350 13,000 17,505 1.3465 0.578 0.574 0.582 0.565 0.582 30,135 0.5809 -1.47%
2013-06-27 0 1.360 1.350 1.360 1.320 1.380 265,500 358,360 1.3498 0.587 0.582 0.587 0.569 0.595 615,446 0.5823 6.25%
2013-06-26 0 1.280 1.280 1.340 1.270 1.370 382,500 507,105 1.3258 0.552 0.552 0.578 0.548 0.591 886,660 0.5719 4.07%
2013-06-25 0 1.230 1.190 1.230 1.160 1.300 54,000 64,820 1.2004 0.531 0.513 0.531 0.500 0.561 125,176 0.5178 1.65%
2013-06-24 0 1.210 1.210 1.240 1.210 1.340 196,000 240,740 1.2283 0.522 0.522 0.535 0.522 0.578 454,341 0.5299 -3.97%
2013-06-21 0 1.260 1.260 1.300 1.220 1.280 113,000 143,405 1.2691 0.544 0.544 0.561 0.526 0.552 261,941 0.5475 -2.33%
2013-06-20 0 1.290 1.290 1.310 1.290 1.310 82,000 106,490 1.2987 0.556 0.556 0.565 0.556 0.565 190,081 0.5602 -2.27%
2013-06-19 0 1.320 1.320 1.350 1.300 1.330 234,000 308,165 1.3169 0.569 0.569 0.582 0.561 0.574 542,427 0.5681 0.76%
2013-06-18 0 1.310 1.310 1.340 1.310 1.320 51,500 67,625 1.3131 0.565 0.565 0.578 0.565 0.569 119,380 0.5665 -2.24%
2013-06-17 0 1.340 1.330 1.340 1.320 1.340 19,000 25,265 1.3297 0.578 0.574 0.578 0.569 0.578 44,043 0.5736 -0.74%
2013-06-14 0 1.350 1.330 1.350 1.300 1.360 329,000 435,090 1.3225 0.582 0.574 0.582 0.561 0.587 762,644 0.5705 0.75%
2013-06-13 0 1.340 1.340 1.350 1.310 1.380 196,000 261,095 1.3321 0.578 0.578 0.582 0.565 0.595 454,341 0.5747 -4.29%
2013-06-11 0 1.400 1.400 1.410 1.360 1.410 486,500 673,940 1.3853 0.604 0.604 0.608 0.587 0.608 1,127,739 0.5976 1.45%
2013-06-10 0 1.380 1.360 1.380 1.360 1.380 254,000 350,480 1.3798 0.595 0.587 0.595 0.587 0.595 588,789 0.5953 1.47%
2013-06-07 0 1.360 1.360 1.380 1.360 1.380 521,000 713,955 1.3704 0.587 0.587 0.595 0.587 0.595 1,207,712 0.5912 0.00%
2013-06-06 0 1.360 1.360 1.380 1.360 1.380 141,500 193,260 1.3658 0.587 0.587 0.595 0.587 0.595 328,006 0.5892 -0.73%
2013-06-05 0 1.370 1.360 1.410 1.310 1.430 666,000 892,200 1.3396 0.591 0.587 0.608 0.565 0.617 1,543,832 0.5779 -0.72%
2013-06-04 0 1.380 1.370 1.380 1.360 1.380 505,500 695,515 1.3759 0.595 0.591 0.595 0.587 0.595 1,171,782 0.5936 1.47%
2013-06-03 0 1.360 1.360 1.380 1.340 1.440 3,111,500 4,218,656 1.3558 0.587 0.587 0.595 0.578 0.621 7,212,661 0.5849 2.26%
2013-05-31 0 1.330 1.310 1.360 1.300 1.580 8,321,461 11,699,746 1.4060 0.574 0.565 0.587 0.561 0.682 19,289,693 0.6065 -14.19%
2013-05-30 0 1.550 1.560 1.580 1.500 1.600 718,500 1,117,495 1.5553 0.669 0.673 0.682 0.647 0.690 1,665,530 0.6710 -1.90%
2013-05-29 0 1.580 1.580 1.600 1.580 1.620 204,500 326,930 1.5987 0.682 0.682 0.690 0.682 0.699 474,044 0.6897 -3.07%
2013-05-28 0 1.630 1.620 1.650 1.610 1.660 155,000 254,355 1.6410 0.703 0.699 0.712 0.695 0.716 359,300 0.7079 1.24%
2013-05-27 0 1.610 1.610 1.630 1.550 1.640 118,000 189,890 1.6092 0.695 0.695 0.703 0.669 0.707 273,532 0.6942 -0.62%
2013-05-24 0 1.620 1.620 1.640 1.610 1.630 361,500 585,695 1.6202 0.699 0.699 0.707 0.695 0.703 837,981 0.6989 0.93%
2013-05-23 0 1.630 1.630 1.650 1.620 1.690 1,489,300 2,486,534 1.6696 0.692 0.692 0.701 0.688 0.718 3,506,069 0.7092 -3.55%
2013-05-22 0 1.690 1.690 1.730 1.690 1.730 127,000 215,665 1.6981 0.718 0.718 0.735 0.718 0.735 298,980 0.7213 -0.59%
2013-05-21 0 1.700 1.700 1.720 1.700 1.750 96,000 164,400 1.7125 0.722 0.722 0.731 0.722 0.743 226,001 0.7274 -0.58%
2013-05-20 0 1.710 1.710 1.750 1.710 1.760 147,500 253,380 1.7178 0.726 0.726 0.743 0.726 0.748 347,240 0.7297 0.00%
2013-05-16 0 1.710 1.710 1.760 1.680 1.750 330,000 561,280 1.7008 0.726 0.726 0.748 0.714 0.743 776,877 0.7225 -1.72%
2013-05-15 0 1.740 1.690 1.740 1.690 1.740 133,000 225,945 1.6988 0.739 0.718 0.739 0.718 0.739 313,105 0.7216 1.75%
2013-05-14 0 1.710 1.700 1.740 1.690 1.720 351,500 598,480 1.7026 0.726 0.722 0.739 0.718 0.731 827,492 0.7232 -0.58%
2013-05-13 0 1.720 1.720 1.740 1.720 1.740 21,500 37,380 1.7386 0.731 0.731 0.739 0.731 0.739 50,615 0.7385 -2.27%
2013-05-10 0 1.760 1.720 1.780 1.710 1.780 81,000 142,000 1.7531 0.748 0.731 0.756 0.726 0.756 190,688 0.7447 -0.56%
2013-05-09 0 1.770 1.760 1.770 1.730 1.780 244,000 428,210 1.7550 0.752 0.748 0.752 0.735 0.756 574,418 0.7455 0.57%
2013-05-08 0 1.760 1.750 1.770 1.690 1.780 659,000 1,145,640 1.7385 0.748 0.743 0.752 0.718 0.756 1,551,400 0.7385 -1.12%
2013-05-07 0 1.780 1.730 1.760 1.680 1.780 244,500 422,670 1.7287 0.756 0.735 0.748 0.714 0.756 575,595 0.7343 1.14%
2013-05-06 0 1.760 1.760 1.790 1.750 1.810 55,000 97,165 1.7666 0.748 0.748 0.760 0.743 0.769 129,479 0.7504 0.00%
2013-05-03 0 1.760 1.800 1.810 1.730 1.850 59,500 104,770 1.7608 0.748 0.765 0.769 0.735 0.786 140,073 0.7480 -0.56%
2013-05-02 0 1.770 1.770 1.800 1.770 1.820 49,000 87,840 1.7927 0.752 0.752 0.765 0.752 0.773 115,354 0.7615 -2.75%
2013-04-30 0 1.820 1.770 1.890 1.800 1.860 115,000 211,975 1.8433 0.773 0.752 0.803 0.765 0.790 270,730 0.7830 1.11%
2013-04-29 0 1.800 1.830 1.840 1.750 1.830 119,500 216,645 1.8129 0.765 0.777 0.782 0.743 0.777 281,324 0.7701 -2.70%
2013-04-26 0 1.850 1.780 1.850 1.730 1.890 381,000 697,850 1.8316 0.786 0.756 0.786 0.735 0.803 896,940 0.7780 2.78%
2013-04-25 0 1.800 1.810 1.820 1.720 1.850 76,000 135,270 1.7799 0.765 0.769 0.773 0.731 0.786 178,917 0.7560 -2.17%
2013-04-24 0 1.840 1.800 1.850 1.710 1.840 237,500 425,430 1.7913 0.782 0.765 0.786 0.726 0.782 559,116 0.7609 3.37%
2013-04-23 0 1.780 1.730 1.800 1.710 1.780 23,500 40,745 1.7338 0.756 0.735 0.765 0.726 0.756 55,323 0.7365 1.71%
2013-04-22 0 1.750 1.740 1.790 1.750 1.750 500 875 1.7500 0.743 0.739 0.760 0.743 0.743 1,177 0.7434 -3.31%
2013-04-19 0 1.810 1.760 1.810 1.720 1.810 74,500 134,000 1.7987 0.769 0.748 0.769 0.731 0.769 175,386 0.7640 1.69%
2013-04-18 0 1.780 1.720 1.790 1.680 1.780 305,500 532,240 1.7422 0.756 0.731 0.760 0.714 0.756 719,200 0.7400 -1.11%
2013-04-17 0 1.800 1.750 1.810 1.750 1.810 173,500 311,030 1.7927 0.765 0.743 0.769 0.743 0.769 408,449 0.7615 1.12%
2013-04-16 0 1.780 1.800 1.810 1.670 1.800 337,000 599,270 1.7782 0.756 0.765 0.769 0.709 0.765 793,356 0.7554 5.33%
2013-04-15 0 1.690 1.680 1.790 1.680 1.810 136,000 232,080 1.7065 0.718 0.714 0.760 0.714 0.769 320,167 0.7249 -7.65%
2013-04-12 0 1.830 1.780 1.830 1.700 1.870 724,000 1,274,315 1.7601 0.777 0.756 0.777 0.722 0.794 1,704,421 0.7477 9.58%
2013-04-11 0 1.670 1.630 1.670 1.620 1.680 11,500 18,695 1.6257 0.709 0.692 0.709 0.688 0.714 27,073 0.6905 2.45%
2013-04-10 0 1.630 1.630 1.660 1.630 1.630 53,000 86,390 1.6300 0.692 0.692 0.705 0.692 0.692 124,771 0.6924 -3.55%
2013-04-09 0 1.690 1.640 1.690 1.680 1.720 42,500 72,360 1.7026 0.718 0.697 0.718 0.714 0.731 100,052 0.7232 4.32%
2013-04-08 0 1.620 1.650 1.660 1.600 1.660 126,000 205,310 1.6294 0.688 0.701 0.705 0.680 0.705 296,626 0.6922 -0.61%
2013-04-05 0 1.630 1.630 1.660 1.610 1.650 54,000 88,630 1.6413 0.692 0.692 0.705 0.684 0.701 127,125 0.6972 -1.81%
2013-04-03 0 1.660 1.660 1.700 1.660 1.700 50,000 83,405 1.6681 0.705 0.705 0.722 0.705 0.722 117,709 0.7086 -1.19%
2013-04-02 0 1.680 1.680 1.720 1.650 1.780 402,500 708,740 1.7608 0.714 0.714 0.731 0.701 0.756 947,554 0.7480 1.82%
2013-03-28 0 1.650 1.650 1.700 1.550 1.700 236,000 385,835 1.6349 0.701 0.701 0.722 0.658 0.722 555,585 0.6945 3.12%
2013-03-27 0 1.600 1.580 1.620 1.520 1.740 893,500 1,456,150 1.6297 0.680 0.671 0.688 0.646 0.739 2,103,453 0.6923 -5.88%
2013-03-26 0 1.700 1.680 1.700 1.680 1.800 764,500 1,328,385 1.7376 0.722 0.714 0.722 0.714 0.765 1,799,765 0.7381 -8.60%
2013-03-25 0 1.860 1.860 1.870 1.860 1.870 64,000 119,540 1.8678 0.790 0.790 0.794 0.790 0.794 150,667 0.7934 -0.53%
2013-03-22 0 1.870 1.870 1.900 1.860 1.900 38,000 71,370 1.8782 0.794 0.794 0.807 0.790 0.807 89,459 0.7978 -3.11%
2013-03-21 0 1.930 1.900 1.930 1.850 1.990 708,000 1,350,600 1.9076 0.820 0.807 0.820 0.786 0.845 1,666,754 0.8103 1.58%
2013-03-20 0 1.900 1.890 1.900 1.900 1.920 602,500 1,148,350 1.9060 0.807 0.803 0.807 0.807 0.816 1,418,389 0.8096 1.60%
2013-03-19 0 1.870 1.870 1.890 1.850 1.880 396,500 739,320 1.8646 0.794 0.794 0.803 0.786 0.799 933,429 0.7920 1.08%
2013-03-18 0 1.850 1.850 1.890 1.850 1.960 427,000 829,125 1.9417 0.786 0.786 0.803 0.786 0.833 1,005,232 0.8248 -5.61%
2013-03-15 0 1.960 1.950 1.970 1.880 1.980 464,000 903,335 1.9468 0.833 0.828 0.837 0.799 0.841 1,092,336 0.8270 5.95%
2013-03-14 0 1.850 1.850 1.890 1.850 1.850 8,000 14,800 1.8500 0.786 0.786 0.803 0.786 0.786 18,833 0.7858 0.00%
2013-03-13 0 1.850 1.850 1.900 1.820 1.840 15,500 28,510 1.8394 0.786 0.786 0.807 0.773 0.782 36,490 0.7813 -1.60%
2013-03-12 0 1.880 1.880 1.930 1.870 1.920 209,500 393,275 1.8772 0.799 0.799 0.820 0.794 0.816 493,199 0.7974 0.00%
2013-03-11 0 1.880 1.880 1.910 1.880 1.920 175,500 331,860 1.8909 0.799 0.799 0.811 0.799 0.816 413,157 0.8032 -2.08%
2013-03-08 0 1.920 1.880 1.920 1.880 1.950 177,500 335,960 1.8927 0.816 0.799 0.816 0.799 0.828 417,866 0.8040 1.59%
2013-03-07 0 1.890 1.880 1.920 1.870 1.970 369,000 703,325 1.9060 0.803 0.799 0.816 0.794 0.837 868,690 0.8096 -2.07%
2013-03-06 0 1.930 1.900 1.930 1.880 1.950 33,000 62,975 1.9083 0.820 0.807 0.820 0.799 0.828 77,688 0.8106 2.66%
2013-03-05 0 1.880 1.880 1.930 1.880 1.930 238,000 450,060 1.8910 0.799 0.799 0.820 0.799 0.820 560,293 0.8033 -3.09%
2013-03-04 0 1.940 1.860 1.960 1.880 1.970 88,500 169,580 1.9162 0.824 0.790 0.833 0.799 0.837 208,344 0.8139 2.11%
2013-03-01 0 1.900 1.880 1.920 1.880 1.900 52,500 99,430 1.8939 0.807 0.799 0.816 0.799 0.807 123,594 0.8045 -1.04%
2013-02-28 0 1.920 1.890 1.920 1.880 1.950 84,000 159,380 1.8974 0.816 0.803 0.816 0.799 0.828 197,750 0.8060 2.67%
2013-02-27 0 1.870 1.860 1.910 1.870 1.920 188,000 356,255 1.8950 0.794 0.790 0.811 0.794 0.816 442,584 0.8049 0.00%
2013-02-26 0 1.870 1.860 1.870 1.860 1.890 318,000 598,305 1.8815 0.794 0.790 0.794 0.790 0.803 748,627 0.7992 -1.58%
2013-02-25 0 1.900 1.880 1.920 1.880 1.900 152,000 286,560 1.8853 0.807 0.799 0.816 0.799 0.807 357,834 0.8008 0.00%
2013-02-22 0 1.900 1.890 1.900 1.880 1.920 147,500 279,545 1.8952 0.807 0.803 0.807 0.799 0.816 347,240 0.8050 1.06%
2013-02-21 0 1.880 1.880 1.900 1.880 1.960 563,000 1,078,050 1.9148 0.799 0.799 0.807 0.799 0.833 1,325,399 0.8134 -3.59%
2013-02-20 0 1.950 1.920 1.950 1.890 1.950 468,000 891,665 1.9053 0.828 0.816 0.828 0.803 0.828 1,101,753 0.8093 2.63%
2013-02-19 0 1.900 1.880 1.900 1.860 1.950 338,000 642,385 1.9005 0.807 0.799 0.807 0.790 0.828 795,710 0.8073 2.15%
2013-02-18 0 1.860 1.860 1.910 1.830 1.910 196,500 364,585 1.8554 0.790 0.790 0.811 0.777 0.811 462,595 0.7881 0.54%
2013-02-15 0 1.850 1.840 1.890 1.830 1.850 38,000 69,810 1.8371 0.786 0.782 0.803 0.777 0.786 89,459 0.7804 0.00%
2013-02-14 0 1.850 1.830 1.920 1.830 1.970 174,298 327,503 1.8790 0.786 0.777 0.816 0.777 0.837 410,328 0.7982 1.65%
2013-02-08 0 1.820 1.830 1.870 1.810 1.890 124,000 230,935 1.8624 0.773 0.777 0.794 0.769 0.803 291,917 0.7911 -3.70%
2013-02-07 0 1.890 1.890 1.900 1.840 1.930 102,500 194,130 1.8940 0.803 0.803 0.807 0.782 0.820 241,303 0.8045 -1.56%
2013-02-06 0 1.920 1.910 1.940 1.910 1.950 99,500 192,665 1.9363 0.816 0.811 0.824 0.811 0.828 234,240 0.8225 2.13%
2013-02-05 0 1.880 1.880 1.900 1.880 1.960 199,000 379,395 1.9065 0.799 0.799 0.807 0.799 0.833 468,480 0.8098 -4.08%
2013-02-04 0 1.960 1.920 1.960 1.900 1.970 121,500 233,875 1.9249 0.833 0.816 0.833 0.807 0.837 286,032 0.8177 0.00%
2013-02-01 0 1.960 1.960 1.970 1.930 1.960 290,000 564,430 1.9463 0.833 0.833 0.837 0.820 0.833 682,710 0.8267 1.55%
2013-01-31 0 1.930 1.910 1.930 1.880 1.930 172,000 327,540 1.9043 0.820 0.811 0.820 0.799 0.820 404,918 0.8089 -0.52%
2013-01-30 0 1.940 1.930 1.940 1.930 1.960 37,000 71,535 1.9334 0.824 0.820 0.824 0.820 0.833 87,104 0.8213 -1.02%
2013-01-29 0 1.960 1.910 1.960 1.900 1.960 392,500 749,995 1.9108 0.833 0.811 0.833 0.807 0.833 924,013 0.8117 1.03%
2013-01-28 0 1.940 1.900 1.910 1.900 1.970 197,000 384,260 1.9506 0.824 0.807 0.811 0.807 0.837 463,772 0.8286 0.00%
2013-01-25 0 1.940 1.890 1.940 1.890 2.000 377,000 726,285 1.9265 0.824 0.803 0.824 0.803 0.850 887,523 0.8183 -2.02%
2013-01-24 0 1.980 1.970 1.980 1.950 2.040 313,500 620,340 1.9788 0.841 0.837 0.841 0.828 0.867 738,033 0.8405 0.00%
2013-01-23 0 1.980 1.950 1.980 1.950 2.020 414,000 816,685 1.9727 0.841 0.828 0.841 0.828 0.858 974,627 0.8379 -1.98%
2013-01-22 0 2.020 2.020 2.040 2.020 2.030 187,500 378,905 2.0208 0.858 0.858 0.867 0.858 0.862 441,407 0.8584 0.00%
2013-01-21 0 2.020 2.010 2.070 2.020 2.070 240,000 492,900 2.0538 0.858 0.854 0.879 0.858 0.879 565,001 0.8724 -2.42%
2013-01-18 0 2.070 2.060 2.070 2.020 2.070 450,000 921,525 2.0478 0.879 0.875 0.879 0.858 0.879 1,059,378 0.8699 2.99%
2013-01-17 0 2.010 2.000 2.030 2.000 2.090 1,079,500 2,217,060 2.0538 0.854 0.850 0.862 0.850 0.888 2,541,329 0.8724 1.52%
2013-01-16 0 1.980 1.970 1.990 1.970 2.020 370,000 732,650 1.9801 0.841 0.837 0.845 0.837 0.858 871,044 0.8411 -1.49%
2013-01-15 0 2.010 2.000 2.020 1.990 2.060 196,500 393,860 2.0044 0.854 0.850 0.858 0.845 0.875 462,595 0.8514 -2.90%
2013-01-14 0 2.070 2.040 2.070 2.000 2.070 363,000 732,695 2.0184 0.879 0.867 0.879 0.850 0.879 854,565 0.8574 0.49%
2013-01-11 0 2.060 2.040 2.060 2.010 2.110 915,500 1,882,970 2.0568 0.875 0.867 0.875 0.854 0.896 2,155,245 0.8737 -0.48%
2013-01-10 0 2.070 2.070 2.080 1.980 2.130 1,954,369 4,052,585 2.0736 0.879 0.879 0.884 0.841 0.905 4,600,922 0.8808 5.08%
2013-01-09 0 1.970 1.930 1.980 1.920 1.980 897,000 1,741,700 1.9417 0.837 0.820 0.841 0.816 0.841 2,111,693 0.8248 1.03%
2013-01-08 0 1.950 1.940 1.960 1.950 1.990 734,500 1,441,305 1.9623 0.828 0.824 0.833 0.828 0.845 1,729,140 0.8335 -2.01%
2013-01-07 0 1.990 1.980 1.990 1.850 2.030 2,739,500 5,364,355 1.9582 0.845 0.841 0.845 0.786 0.862 6,449,256 0.8318 8.74%
2013-01-04 0 1.830 1.810 1.830 1.790 1.830 988,500 1,781,290 1.8020 0.777 0.769 0.777 0.760 0.777 2,327,100 0.7655 0.00%
2013-01-03 0 1.830 1.830 1.850 1.820 1.860 548,000 1,002,710 1.8298 0.777 0.777 0.786 0.773 0.790 1,290,087 0.7772 0.55%
2013-01-02 0 1.820 1.820 1.840 1.780 1.860 863,500 1,569,505 1.8176 0.773 0.773 0.782 0.756 0.790 2,032,828 0.7721 4.00%
2012-12-31 0 1.750 1.740 1.750 1.720 1.760 331,000 579,905 1.7520 0.743 0.739 0.743 0.731 0.748 779,231 0.7442 1.74%
2012-12-28 0 1.720 1.720 1.750 1.710 1.750 613,500 1,062,015 1.7311 0.731 0.731 0.743 0.726 0.743 1,444,285 0.7353 2.38%
2012-12-27 0 1.680 1.680 1.750 1.670 1.750 1,412,507 2,413,696 1.7088 0.714 0.714 0.743 0.709 0.743 3,325,285 0.7259 -3.45%
2012-12-24 0 1.740 1.760 1.770 1.720 1.810 217,500 380,420 1.7491 0.739 0.748 0.752 0.731 0.769 512,033 0.7430 0.00%
2012-12-21 0 1.740 1.730 1.740 1.720 1.780 723,500 1,265,675 1.7494 0.739 0.735 0.739 0.731 0.756 1,703,244 0.7431 -1.69%
2012-12-20 0 1.770 1.770 1.800 1.770 1.820 572,000 1,027,350 1.7961 0.752 0.752 0.765 0.752 0.773 1,346,587 0.7629 -4.84%
2012-12-19 0 1.860 1.850 1.860 1.750 1.900 2,098,500 3,902,145 1.8595 0.790 0.786 0.790 0.743 0.807 4,940,231 0.7899 6.29%
2012-12-18 0 1.750 1.740 1.770 1.680 1.770 894,500 1,546,705 1.7291 0.743 0.739 0.752 0.714 0.752 2,105,807 0.7345 4.17%
2012-12-17 0 1.680 1.670 1.680 1.650 1.720 518,521 870,838 1.6795 0.714 0.709 0.714 0.701 0.731 1,220,688 0.7134 0.60%
2012-12-14 0 1.670 1.670 1.680 1.650 1.670 184,000 304,710 1.6560 0.709 0.709 0.714 0.701 0.709 433,168 0.7034 1.21%
2012-12-13 0 1.650 1.650 1.660 1.650 1.660 145,460 240,368 1.6525 0.701 0.701 0.705 0.701 0.705 342,438 0.7019 -0.60%
2012-12-12 0 1.660 1.660 1.670 1.640 1.670 120,000 199,080 1.6590 0.705 0.705 0.709 0.697 0.709 282,501 0.7047 0.00%
2012-12-11 0 1.660 1.660 1.670 1.660 1.680 100,019 167,273 1.6724 0.705 0.705 0.709 0.705 0.714 235,462 0.7104 -1.19%
2012-12-10 0 1.680 1.680 1.700 1.670 1.700 194,500 328,980 1.6914 0.714 0.714 0.722 0.709 0.722 457,887 0.7185 0.60%
2012-12-07 0 1.670 1.660 1.670 1.640 1.670 179,480 297,366 1.6568 0.709 0.705 0.709 0.697 0.709 422,527 0.7038 2.45%
2012-12-06 0 1.630 1.630 1.660 1.620 1.660 188,000 307,375 1.6350 0.692 0.692 0.705 0.688 0.705 442,584 0.6945 -0.61%
2012-12-05 0 1.640 1.640 1.650 1.610 1.650 210,000 341,890 1.6280 0.697 0.697 0.701 0.684 0.701 494,376 0.6916 1.86%
2012-12-04 0 1.610 1.610 1.630 1.610 1.630 97,500 157,915 1.6196 0.684 0.684 0.692 0.684 0.692 229,532 0.6880 -1.23%
2012-12-03 0 1.630 1.620 1.640 1.610 1.660 89,500 147,025 1.6427 0.692 0.688 0.697 0.684 0.705 210,698 0.6978 -0.61%
2012-11-30 0 1.640 1.610 1.640 1.610 1.670 77,500 125,945 1.6251 0.697 0.684 0.697 0.684 0.709 182,448 0.6903 0.61%
2012-11-29 0 1.630 1.630 1.680 1.620 1.680 28,000 45,595 1.6284 0.692 0.692 0.714 0.688 0.714 65,917 0.6917 0.00%
2012-11-28 0 1.630 1.630 1.660 1.620 1.630 3,500 5,675 1.6214 0.692 0.692 0.705 0.688 0.692 8,240 0.6887 -1.81%
2012-11-27 0 1.660 1.640 1.660 1.630 1.660 360,000 594,315 1.6509 0.705 0.697 0.705 0.692 0.705 847,502 0.7013 2.47%
2012-11-26 0 1.620 1.620 1.640 1.620 1.620 45,000 72,900 1.6200 0.688 0.688 0.697 0.688 0.688 105,938 0.6881 -2.41%
2012-11-23 0 1.660 1.640 1.660 1.610 1.660 262,000 423,990 1.6183 0.705 0.697 0.705 0.684 0.705 616,793 0.6874 1.22%
2012-11-22 0 1.640 1.640 1.650 1.640 1.650 75,500 123,455 1.6352 0.697 0.697 0.701 0.697 0.701 177,740 0.6946 0.61%
2012-11-21 0 1.630 1.630 1.660 1.630 1.660 91,500 150,030 1.6397 0.692 0.692 0.705 0.692 0.705 215,407 0.6965 0.00%
2012-11-20 0 1.630 1.620 1.630 1.620 1.640 75,500 123,030 1.6295 0.692 0.688 0.692 0.688 0.697 177,740 0.6922 -0.61%
2012-11-19 0 1.640 1.610 1.640 1.610 1.640 35,000 57,100 1.6314 0.697 0.684 0.697 0.684 0.697 82,396 0.6930 -0.61%
2012-11-16 0 1.650 1.620 1.660 1.660 1.660 102,000 169,190 1.6587 0.701 0.688 0.705 0.705 0.705 240,126 0.7046 -0.60%
2012-11-15 0 1.660 1.620 1.660 1.600 1.660 121,000 196,280 1.6221 0.705 0.688 0.705 0.680 0.705 284,855 0.6891 -1.19%
2012-11-14 0 1.680 1.680 1.690 1.650 1.680 5,000 8,280 1.6560 0.714 0.714 0.718 0.701 0.714 11,771 0.7034 2.44%
2012-11-13 0 1.640 1.610 1.640 1.600 1.660 337,980 551,611 1.6321 0.697 0.684 0.697 0.680 0.705 795,663 0.6933 -0.61%
2012-11-12 0 1.650 1.650 1.660 1.650 1.680 466,000 774,920 1.6629 0.701 0.701 0.705 0.701 0.714 1,097,044 0.7064 -1.79%
2012-11-09 0 1.680 1.670 1.700 1.670 1.740 426,500 728,215 1.7074 0.714 0.709 0.722 0.709 0.739 1,004,055 0.7253 -3.45%
2012-11-08 0 1.740 1.720 1.750 1.720 1.790 93,500 162,420 1.7371 0.739 0.731 0.743 0.731 0.760 220,115 0.7379 -3.33%
2012-11-07 0 1.800 1.790 1.810 1.740 1.810 611,000 1,092,175 1.7875 0.765 0.760 0.769 0.739 0.769 1,438,399 0.7593 3.45%
2012-11-06 0 1.740 1.720 1.740 1.700 1.740 164,500 283,505 1.7234 0.739 0.731 0.739 0.722 0.739 387,261 0.7321 1.75%
2012-11-05 0 1.710 1.710 1.720 1.700 1.760 394,000 675,190 1.7137 0.726 0.726 0.731 0.722 0.748 927,544 0.7279 -1.16%
2012-11-02 0 1.730 1.730 1.740 1.730 1.770 169,560 296,020 1.7458 0.735 0.735 0.739 0.735 0.752 399,174 0.7416 -1.14%
2012-11-01 0 1.750 1.740 1.760 1.640 1.780 316,226 539,421 1.7058 0.743 0.739 0.748 0.697 0.756 744,451 0.7246 1.74%
2012-10-31 0 1.720 1.720 1.730 1.680 1.730 337,000 575,885 1.7089 0.731 0.731 0.735 0.714 0.735 793,356 0.7259 2.38%
2012-10-30 0 1.680 1.670 1.680 1.670 1.700 199,500 335,880 1.6836 0.714 0.709 0.714 0.709 0.722 469,657 0.7152 -1.75%
2012-10-29 0 1.710 1.710 1.750 1.710 1.750 129,500 224,890 1.7366 0.726 0.726 0.743 0.726 0.743 304,865 0.7377 -2.29%
2012-10-26 0 1.750 1.730 1.760 1.730 1.830 307,500 540,340 1.7572 0.743 0.735 0.748 0.735 0.777 723,908 0.7464 -3.85%
2012-10-25 0 1.820 1.780 1.820 1.760 1.900 1,116,000 2,026,025 1.8154 0.773 0.756 0.773 0.748 0.807 2,627,257 0.7712 -1.09%
2012-10-24 0 1.840 1.830 1.850 1.660 1.860 2,281,000 4,142,640 1.8162 0.782 0.777 0.786 0.705 0.790 5,369,868 0.7715 8.88%
2012-10-22 0 1.690 1.690 1.720 1.640 1.770 1,005,500 1,727,430 1.7180 0.718 0.718 0.731 0.697 0.752 2,367,121 0.7298 1.20%
2012-10-19 0 1.670 1.670 1.700 1.660 1.720 588,000 997,545 1.6965 0.709 0.709 0.722 0.705 0.731 1,384,253 0.7206 -2.91%
2012-10-18 0 1.720 1.710 1.730 1.610 1.730 961,000 1,611,720 1.6771 0.731 0.726 0.735 0.684 0.735 2,262,360 0.7124 4.24%
2012-10-17 0 1.650 1.640 1.650 1.640 1.670 182,500 303,635 1.6638 0.701 0.697 0.701 0.697 0.709 429,636 0.7067 1.85%
2012-10-16 0 1.620 1.620 1.650 1.610 1.670 223,000 365,950 1.6410 0.688 0.688 0.701 0.684 0.709 524,980 0.6971 -1.82%
2012-10-15 0 1.650 1.630 1.650 1.630 1.650 34,000 55,680 1.6376 0.701 0.692 0.701 0.692 0.701 80,042 0.6956 0.61%
2012-10-12 0 1.640 1.630 1.650 1.560 1.670 448,500 725,560 1.6177 0.697 0.692 0.701 0.663 0.709 1,055,846 0.6872 0.61%
2012-10-11 0 1.630 1.600 1.630 1.590 1.630 171,500 276,620 1.6129 0.692 0.680 0.692 0.675 0.692 403,741 0.6851 3.16%
2012-10-10 0 1.580 1.560 1.630 1.560 1.660 356,194 573,759 1.6108 0.671 0.663 0.692 0.663 0.705 838,542 0.6842 -4.24%
2012-10-09 0 1.650 1.640 1.660 1.610 1.690 685,500 1,137,455 1.6593 0.701 0.697 0.705 0.684 0.718 1,613,785 0.7048 2.48%
2012-10-08 0 1.610 1.610 1.620 1.600 1.670 293,500 473,710 1.6140 0.684 0.684 0.688 0.680 0.709 690,950 0.6856 0.00%
2012-10-05 0 1.610 1.610 1.650 1.540 1.650 860,500 1,357,850 1.5780 0.684 0.684 0.701 0.654 0.701 2,025,766 0.6703 3.87%
2012-10-04 0 1.550 1.530 1.550 1.520 1.550 117,000 179,490 1.5341 0.658 0.650 0.658 0.646 0.658 275,438 0.6517 1.97%
2012-10-03 0 1.520 1.520 1.550 1.520 1.560 373,000 576,050 1.5444 0.646 0.646 0.658 0.646 0.663 878,106 0.6560 0.66%
2012-09-28 0 1.510 1.500 1.540 1.500 1.550 508,264 781,034 1.5367 0.641 0.637 0.654 0.637 0.658 1,196,541 0.6527 -1.95%
2012-09-27 0 1.540 1.530 1.540 1.530 1.550 250,000 385,670 1.5427 0.654 0.650 0.654 0.650 0.658 588,543 0.6553 0.00%
2012-09-26 0 1.540 1.540 1.560 1.520 1.560 328,081 507,806 1.5478 0.654 0.654 0.663 0.646 0.663 772,359 0.6575 -4.35%
2012-09-25 0 1.610 1.590 1.610 1.590 1.620 183,000 293,980 1.6064 0.684 0.675 0.684 0.675 0.688 430,814 0.6824 -1.23%
2012-09-24 0 1.630 1.630 1.650 1.630 1.650 63,000 103,395 1.6412 0.692 0.692 0.701 0.692 0.701 148,313 0.6971 0.00%
2012-09-21 0 1.630 1.630 1.650 1.610 1.680 346,073 568,504 1.6427 0.692 0.692 0.701 0.684 0.714 814,716 0.6978 -1.81%
2012-09-20 0 1.660 1.660 1.690 1.660 1.690 150,000 252,070 1.6805 0.705 0.705 0.718 0.705 0.718 353,126 0.7138 -1.19%
2012-09-19 0 1.680 1.680 1.730 1.680 1.730 133,000 225,240 1.6935 0.714 0.714 0.735 0.714 0.735 313,105 0.7194 -2.33%
2012-09-18 0 1.720 1.680 1.730 - - 0 0 - 0.731 0.714 0.735 - - 0 - 0.00%
2012-09-17 0 1.720 1.710 1.740 1.710 1.720 53,000 90,925 1.7156 0.731 0.726 0.739 0.726 0.731 124,771 0.7287 0.00%
2012-09-14 0 1.720 1.720 1.740 1.700 1.750 309,000 533,155 1.7254 0.731 0.731 0.739 0.722 0.743 727,439 0.7329 2.99%
2012-09-13 0 1.670 1.670 1.690 1.660 1.700 225,500 377,655 1.6747 0.709 0.709 0.718 0.705 0.722 530,866 0.7114 -0.60%
2012-09-12 0 1.680 1.670 1.700 1.670 1.720 406,000 687,310 1.6929 0.714 0.709 0.722 0.709 0.731 955,794 0.7191 -2.33%
2012-09-11 0 1.720 1.710 1.760 1.710 1.750 143,000 246,785 1.7258 0.731 0.726 0.748 0.726 0.743 336,647 0.7331 -2.27%
2012-09-10 0 1.760 1.720 1.760 1.750 1.760 169,500 298,305 1.7599 0.748 0.731 0.748 0.743 0.748 399,032 0.7476 0.00%
2012-09-07 0 1.760 1.700 1.760 1.700 1.760 103,000 180,300 1.7505 0.748 0.722 0.748 0.722 0.748 242,480 0.7436 4.76%
2012-09-06 0 1.680 1.680 1.740 1.670 1.770 158,575 274,663 1.7321 0.714 0.714 0.739 0.709 0.752 373,313 0.7357 -4.00%
2012-09-05 0 1.750 1.700 1.750 1.680 1.750 177,000 299,450 1.6918 0.743 0.722 0.743 0.714 0.743 416,689 0.7186 0.00%
2012-09-04 0 1.750 1.750 1.820 1.750 1.750 84,011 147,016 1.7500 0.743 0.743 0.773 0.743 0.743 197,776 0.7433 0.00%
2012-09-03 0 1.750 1.750 1.820 1.740 1.760 61,983 105,589 1.7035 0.743 0.743 0.773 0.739 0.748 145,919 0.7236 0.57%
2012-08-31 0 1.740 1.700 1.800 1.700 1.840 483,531 853,783 1.7657 0.739 0.722 0.765 0.722 0.782 1,138,315 0.7500 -3.33%
2012-08-30 0 1.800 1.800 1.810 1.800 1.830 122,000 221,380 1.8146 0.765 0.765 0.769 0.765 0.777 287,209 0.7708 -3.23%
2012-08-29 0 1.860 1.860 1.870 1.740 1.900 935,500 1,716,795 1.8352 0.790 0.790 0.794 0.739 0.807 2,202,328 0.7795 6.90%
2012-08-28 0 1.740 1.740 1.770 1.720 1.780 18,000 31,135 1.7297 0.739 0.739 0.752 0.731 0.756 42,375 0.7347 -1.69%
2012-08-27 0 1.770 1.770 1.780 1.720 1.770 105,000 183,465 1.7473 0.752 0.752 0.756 0.731 0.752 247,188 0.7422 1.72%
2012-08-24 0 1.740 1.740 1.780 1.730 1.780 124,000 217,725 1.7558 0.739 0.739 0.756 0.735 0.756 291,917 0.7458 1.16%
2012-08-23 0 1.720 1.720 1.770 1.710 1.770 145,500 250,775 1.7235 0.731 0.731 0.752 0.726 0.752 342,532 0.7321 0.00%
2012-08-22 0 1.720 1.720 1.770 1.720 1.780 71,000 125,650 1.7697 0.731 0.731 0.752 0.731 0.756 167,146 0.7517 -1.71%
2012-08-21 0 1.750 1.750 1.780 1.750 1.800 100,000 177,240 1.7724 0.743 0.743 0.756 0.743 0.765 235,417 0.7529 1.16%
2012-08-20 0 1.730 1.730 1.760 1.690 1.760 61,000 103,635 1.6989 0.735 0.735 0.748 0.718 0.748 143,605 0.7217 -1.14%
2012-08-17 0 1.750 1.710 1.750 1.680 1.750 180,712 307,019 1.6989 0.743 0.726 0.743 0.714 0.743 425,427 0.7217 2.94%
2012-08-16 0 1.700 1.700 1.740 1.680 1.730 30,000 51,470 1.7157 0.722 0.722 0.739 0.714 0.735 70,625 0.7288 0.59%
2012-08-15 0 1.690 1.690 1.780 1.690 1.770 86,187 149,518 1.7348 0.718 0.718 0.756 0.718 0.752 202,899 0.7369 -3.98%
2012-08-14 0 1.760 1.720 1.790 1.720 1.800 51,165 91,432 1.7870 0.748 0.731 0.760 0.731 0.765 120,451 0.7591 -2.22%
2012-08-13 0 1.800 1.770 1.810 1.750 1.810 79,500 141,580 1.7809 0.765 0.752 0.769 0.743 0.769 187,157 0.7565 0.00%
2012-08-10 0 1.800 1.750 1.800 1.750 1.820 138,000 247,960 1.7968 0.765 0.743 0.765 0.743 0.773 324,876 0.7632 -1.64%
2012-08-09 0 1.830 1.720 1.830 1.800 1.830 113,000 205,470 1.8183 0.777 0.731 0.777 0.765 0.777 266,022 0.7724 1.10%
2012-08-08 0 1.810 1.750 1.820 1.790 1.820 50,000 90,385 1.8077 0.769 0.743 0.773 0.760 0.773 117,709 0.7679 -0.55%
2012-08-07 0 1.820 1.810 1.820 1.750 1.840 405,500 728,445 1.7964 0.773 0.769 0.773 0.743 0.782 954,617 0.7631 4.00%
2012-08-06 0 1.750 1.690 1.750 1.700 1.750 154,500 268,850 1.7401 0.743 0.718 0.743 0.722 0.743 363,720 0.7392 2.34%
2012-08-03 0 1.710 1.710 1.760 1.700 1.730 18,502 31,638 1.7100 0.726 0.726 0.748 0.722 0.735 43,557 0.7264 -0.58%
2012-08-02 0 1.720 1.700 1.720 1.700 1.730 37,409 64,280 1.7183 0.731 0.722 0.731 0.722 0.735 88,067 0.7299 1.18%
2012-08-01 0 1.700 1.700 1.730 1.690 1.700 32,500 55,120 1.6960 0.722 0.722 0.735 0.718 0.722 76,511 0.7204 -1.73%
2012-07-31 0 1.730 1.700 1.730 1.680 1.730 74,000 126,210 1.7055 0.735 0.722 0.735 0.714 0.735 174,209 0.7245 2.37%
2012-07-30 0 1.690 1.690 1.720 1.680 1.750 92,000 156,985 1.7064 0.718 0.718 0.731 0.714 0.743 216,584 0.7248 0.60%
2012-07-27 0 1.680 1.680 1.710 1.680 1.750 455,776 789,701 1.7327 0.714 0.714 0.726 0.714 0.743 1,072,975 0.7360 -2.89%
2012-07-26 0 1.730 1.710 1.740 1.600 1.750 268,500 449,810 1.6753 0.735 0.726 0.739 0.680 0.743 632,095 0.7116 4.85%
2012-07-25 0 1.650 1.620 1.660 1.600 1.700 580,000 960,785 1.6565 0.701 0.688 0.705 0.680 0.722 1,365,420 0.7037 -5.17%
2012-07-24 0 1.740 1.740 1.750 1.740 1.760 70,000 122,570 1.7510 0.739 0.739 0.743 0.739 0.748 164,792 0.7438 -1.69%
2012-07-23 0 1.770 1.720 1.770 1.680 1.770 62,000 108,880 1.7561 0.752 0.731 0.752 0.714 0.752 145,959 0.7460 -0.56%
2012-07-20 0 1.780 1.750 1.780 1.710 1.780 87,000 152,705 1.7552 0.756 0.743 0.756 0.726 0.756 204,813 0.7456 1.71%
2012-07-19 0 1.750 1.720 1.750 1.700 1.770 226,500 395,025 1.7440 0.743 0.731 0.743 0.722 0.752 533,220 0.7408 2.94%
2012-07-18 0 1.700 1.680 1.700 1.680 1.710 94,000 159,455 1.6963 0.722 0.714 0.722 0.714 0.726 221,292 0.7206 -0.58%
2012-07-17 0 1.710 1.660 1.710 1.650 1.740 329,000 558,430 1.6974 0.726 0.705 0.726 0.701 0.739 774,523 0.7210 -0.58%
2012-07-16 0 1.720 1.660 1.740 1.660 1.740 185,000 314,565 1.7004 0.731 0.705 0.739 0.705 0.739 435,522 0.7223 0.00%
2012-07-13 0 1.720 1.700 1.720 1.620 1.760 197,500 335,770 1.7001 0.731 0.722 0.731 0.688 0.748 464,949 0.7222 2.99%
2012-07-12 0 1.670 1.670 1.730 1.670 1.740 473,500 800,900 1.6914 0.709 0.709 0.735 0.709 0.739 1,114,701 0.7185 -7.22%
2012-07-11 0 1.800 1.740 1.800 1.720 1.810 99,500 178,330 1.7923 0.765 0.739 0.765 0.731 0.769 234,240 0.7613 -1.10%
2012-07-10 0 1.820 1.750 1.820 1.720 1.820 227,500 400,865 1.7620 0.773 0.743 0.773 0.731 0.773 535,574 0.7485 1.68%
2012-07-09 0 1.790 1.780 1.790 1.780 1.870 157,541 286,717 1.8200 0.760 0.756 0.760 0.756 0.794 370,879 0.7731 -2.72%
2012-07-06 0 1.840 1.830 1.840 1.710 1.870 736,400 1,319,322 1.7916 0.782 0.777 0.782 0.726 0.794 1,733,613 0.7610 6.36%
2012-07-05 0 1.730 1.710 1.730 1.690 1.740 94,500 162,785 1.7226 0.735 0.726 0.735 0.718 0.739 222,469 0.7317 1.76%
2012-07-04 0 1.700 1.690 1.710 1.680 1.740 193,500 331,855 1.7150 0.722 0.718 0.726 0.714 0.739 455,532 0.7285 0.59%
2012-07-03 0 1.690 1.690 1.700 1.680 1.740 149,645 254,566 1.7011 0.718 0.718 0.722 0.714 0.739 352,290 0.7226 2.42%
2012-06-29 0 1.650 1.640 1.700 1.510 1.760 1,511,213 2,550,944 1.6880 0.701 0.697 0.722 0.641 0.748 3,557,656 0.7170 1.85%
2012-06-28 0 1.620 1.620 1.660 1.620 1.670 404,500 663,275 1.6397 0.688 0.688 0.705 0.688 0.709 952,263 0.6965 -1.82%
2012-06-27 0 1.650 1.650 1.680 1.620 1.680 108,500 179,910 1.6582 0.701 0.701 0.714 0.688 0.714 255,428 0.7043 0.00%
2012-06-26 0 1.650 1.630 1.650 1.630 1.660 227,000 373,610 1.6459 0.701 0.692 0.701 0.692 0.705 534,397 0.6991 -1.20%
2012-06-25 0 1.670 1.630 1.670 1.610 1.680 216,009 356,080 1.6484 0.709 0.692 0.709 0.684 0.714 508,522 0.7002 3.09%
2012-06-22 0 1.620 1.610 1.660 1.610 1.650 61,000 98,780 1.6193 0.688 0.684 0.705 0.684 0.701 143,605 0.6879 -2.99%
2012-06-21 0 1.670 1.670 1.700 1.660 1.760 583,000 985,990 1.6912 0.709 0.709 0.722 0.705 0.748 1,372,483 0.7184 -6.18%
2012-06-20 0 1.780 1.730 1.780 1.600 1.780 941,000 1,551,220 1.6485 0.756 0.735 0.756 0.680 0.756 2,215,276 0.7002 9.88%
2012-06-19 0 1.620 1.600 1.620 1.500 1.620 136,500 215,030 1.5753 0.688 0.680 0.688 0.637 0.688 321,345 0.6692 0.00%
2012-06-18 0 1.620 1.620 1.630 1.620 1.700 666,700 1,095,385 1.6430 0.688 0.688 0.692 0.688 0.722 1,569,527 0.6979 -2.41%
2012-06-15 0 1.660 1.640 1.660 1.630 1.660 510,004 837,366 1.6419 0.705 0.697 0.705 0.692 0.705 1,200,637 0.6974 3.11%
2012-06-14 0 1.610 1.610 1.620 1.610 1.680 69,004 112,326 1.6278 0.684 0.684 0.688 0.684 0.714 162,447 0.6915 -4.17%
2012-06-13 0 1.680 1.660 1.680 1.600 1.710 385,521 633,941 1.6444 0.714 0.705 0.714 0.680 0.726 907,583 0.6985 -1.18%
2012-06-12 0 1.700 1.700 1.730 1.660 1.740 635,074 1,067,654 1.6811 0.722 0.722 0.735 0.705 0.739 1,495,074 0.7141 -2.30%
2012-06-11 0 1.740 1.730 1.740 1.660 1.740 433,001 732,091 1.6907 0.739 0.735 0.739 0.705 0.739 1,019,359 0.7182 3.57%
2012-06-08 0 1.680 1.680 1.700 1.670 1.710 251,501 425,071 1.6901 0.714 0.714 0.722 0.709 0.726 592,077 0.7179 -2.33%
2012-06-07 0 1.720 1.720 1.740 1.710 1.790 163,003 285,050 1.7487 0.731 0.731 0.739 0.726 0.760 383,737 0.7428 1.18%
2012-06-06 0 1.700 1.700 1.720 1.690 1.780 477,500 813,415 1.7035 0.722 0.722 0.731 0.718 0.756 1,124,117 0.7236 -4.49%
2012-06-05 0 1.780 1.760 1.780 1.760 1.800 175,814 314,065 1.7863 0.756 0.748 0.756 0.748 0.765 413,897 0.7588 -0.56%
2012-06-04 0 1.790 1.780 1.790 1.780 1.880 441,610 796,143 1.8028 0.760 0.756 0.760 0.756 0.799 1,039,626 0.7658 -4.28%
2012-06-01 0 1.870 1.860 1.890 1.860 1.900 163,000 306,535 1.8806 0.794 0.790 0.803 0.790 0.807 383,730 0.7988 0.00%
2012-05-31 0 1.870 1.860 1.940 1.860 1.940 464,506 882,651 1.9002 0.794 0.790 0.824 0.790 0.824 1,093,527 0.8072 -2.60%
2012-05-30 0 1.920 1.910 1.930 1.900 1.940 62,000 119,490 1.9273 0.816 0.811 0.820 0.807 0.824 145,959 0.8187 -3.03%
2012-05-29 0 1.980 1.960 1.980 1.920 2.000 206,504 409,303 1.9821 0.841 0.833 0.841 0.816 0.850 486,146 0.8419 7.32%
2012-05-28 0 1.870 1.870 1.920 1.800 2.000 706,500 1,304,860 1.8469 0.784 0.784 0.805 0.754 0.838 1,685,760 0.7740 1.08%
2012-05-25 0 1.850 1.850 1.870 1.850 1.880 218,001 406,041 1.8626 0.775 0.775 0.784 0.775 0.788 520,166 0.7806 -3.65%
2012-05-24 0 1.920 1.850 1.920 1.850 1.980 611,504 1,147,527 1.8766 0.805 0.775 0.805 0.775 0.830 1,459,093 0.7865 0.52%
2012-05-23 0 1.910 1.900 1.930 1.900 1.980 959,501 1,850,846 1.9290 0.800 0.796 0.809 0.796 0.830 2,289,438 0.8084 -1.04%
2012-05-22 0 1.930 1.920 1.930 1.920 2.010 890,501 1,744,616 1.9591 0.809 0.805 0.809 0.805 0.842 2,124,799 0.8211 -1.03%
2012-05-21 0 1.950 1.950 1.970 1.910 2.000 227,001 441,631 1.9455 0.817 0.817 0.826 0.800 0.838 541,641 0.8154 -0.51%
2012-05-18 0 1.960 1.960 1.990 1.940 2.000 421,001 831,947 1.9761 0.821 0.821 0.834 0.813 0.838 1,004,539 0.8282 -4.39%
2012-05-17 0 2.050 2.020 2.050 1.990 2.060 524,502 1,054,934 2.0113 0.859 0.847 0.859 0.834 0.863 1,251,500 0.8429 4.59%
2012-05-16 0 1.960 1.960 1.990 1.960 2.010 649,505 1,291,345 1.9882 0.821 0.821 0.834 0.821 0.842 1,549,766 0.8333 -1.01%
2012-05-15 0 1.980 1.980 2.000 1.970 2.000 420,500 838,485 1.9940 0.830 0.830 0.838 0.826 0.838 1,003,343 0.8357 -1.00%
2012-05-14 0 2.000 2.000 2.020 1.950 2.070 783,500 1,568,040 2.0013 0.838 0.838 0.847 0.817 0.868 1,869,487 0.8388 -1.96%
2012-05-11 0 2.040 2.020 2.040 2.020 2.080 119,000 242,045 2.0340 0.855 0.847 0.855 0.847 0.872 283,943 0.8524 -0.97%
2012-05-10 0 2.060 2.050 2.060 2.040 2.080 356,000 731,060 2.0535 0.863 0.859 0.863 0.855 0.872 849,442 0.8606 -0.96%
2012-05-09 0 2.080 2.080 2.090 2.080 2.140 341,507 715,260 2.0944 0.872 0.872 0.876 0.872 0.897 814,860 0.8778 -1.42%
2012-05-08 0 2.110 2.110 2.120 2.080 2.140 823,500 1,732,255 2.1035 0.884 0.884 0.888 0.872 0.897 1,964,930 0.8816 -0.94%
2012-05-07 0 2.130 2.130 2.160 2.130 2.140 76,500 163,155 2.1327 0.893 0.893 0.905 0.893 0.897 182,535 0.8938 -1.84%
2012-05-04 0 2.170 2.160 2.170 2.170 2.210 61,507 133,960 2.1780 0.909 0.905 0.909 0.909 0.926 146,760 0.9128 -1.36%
2012-05-03 0 2.200 2.180 2.230 2.180 2.220 148,500 326,295 2.1973 0.922 0.914 0.935 0.914 0.930 354,332 0.9209 -2.22%
2012-05-02 0 2.250 2.200 2.250 2.150 2.290 351,075 779,722 2.2210 0.943 0.922 0.943 0.901 0.960 837,690 0.9308 3.69%
2012-04-30 0 2.170 2.150 2.180 2.150 2.220 226,500 489,495 2.1611 0.909 0.901 0.914 0.901 0.930 540,445 0.9057 -0.46%
2012-04-27 0 2.180 2.170 2.190 2.170 2.200 46,500 100,985 2.1717 0.914 0.909 0.918 0.909 0.922 110,952 0.9102 -0.46%
2012-04-26 0 2.190 2.190 2.200 2.150 2.200 95,002 205,569 2.1638 0.918 0.918 0.922 0.901 0.922 226,682 0.9069 1.86%
2012-04-25 0 2.150 2.150 2.160 2.110 2.210 438,502 943,484 2.1516 0.901 0.901 0.905 0.884 0.926 1,046,297 0.9017 -2.27%
2012-04-24 0 2.200 2.180 2.200 2.180 2.220 220,040 487,365 2.2149 0.922 0.914 0.922 0.914 0.930 525,031 0.9283 -1.35%
2012-04-23 0 2.230 2.210 2.290 2.210 2.290 181,520 407,786 2.2465 0.935 0.926 0.960 0.926 0.960 433,120 0.9415 -0.89%
2012-04-20 0 2.250 2.200 2.250 2.220 2.270 158,522 355,842 2.2447 0.943 0.922 0.943 0.930 0.951 378,245 0.9408 -0.88%
2012-04-19 0 2.270 2.250 2.270 2.180 2.270 149,520 334,420 2.2366 0.951 0.943 0.951 0.914 0.951 356,765 0.9374 2.25%
2012-04-18 0 2.220 2.200 2.240 2.200 2.270 340,245 760,388 2.2348 0.930 0.922 0.939 0.922 0.951 811,849 0.9366 0.45%
2012-04-17 0 2.210 2.210 2.230 2.160 2.250 618,533 1,367,580 2.2110 0.926 0.926 0.935 0.905 0.943 1,475,864 0.9266 2.79%
2012-04-16 0 2.150 2.150 2.160 2.040 2.160 1,319,520 2,794,333 2.1177 0.901 0.901 0.905 0.855 0.905 3,148,470 0.8875 -1.83%
2012-04-13 0 2.190 2.180 2.200 2.160 2.250 793,000 1,744,790 2.2002 0.918 0.914 0.922 0.905 0.943 1,892,155 0.9221 0.92%
2012-04-12 0 2.170 2.170 2.180 2.150 2.280 719,500 1,581,500 2.1981 0.909 0.909 0.914 0.901 0.956 1,716,779 0.9212 -3.12%
2012-04-11 0 2.240 2.240 2.250 2.180 2.250 294,500 653,130 2.2178 0.939 0.939 0.943 0.914 0.943 702,698 0.9295 -2.18%
2012-04-10 0 2.290 2.260 2.290 2.230 2.320 289,274 653,770 2.2600 0.960 0.947 0.960 0.935 0.972 690,229 0.9472 -1.29%
2012-04-05 0 2.320 2.280 2.330 2.200 2.330 299,036 682,091 2.2810 0.972 0.956 0.977 0.922 0.977 713,521 0.9560 0.00%
2012-04-03 0 2.320 2.320 2.330 2.160 2.350 1,170,503 2,648,196 2.2624 0.972 0.972 0.977 0.905 0.985 2,792,904 0.9482 7.41%
2012-04-02 0 2.160 2.160 2.170 2.130 2.220 397,000 854,185 2.1516 0.905 0.905 0.909 0.893 0.930 947,271 0.9017 0.00%
2012-03-30 0 2.160 2.150 2.160 2.110 2.180 1,060,087 2,262,787 2.1345 0.905 0.901 0.905 0.884 0.914 2,529,444 0.8946 0.00%
2012-03-29 0 2.160 2.160 2.170 2.100 2.250 3,044,000 6,612,750 2.1724 0.905 0.905 0.909 0.880 0.943 7,263,203 0.9104 -6.09%
2012-03-28 0 2.300 2.270 2.280 2.270 2.410 1,487,500 3,434,555 2.3089 0.964 0.951 0.956 0.951 1.010 3,549,282 0.9677 -6.88%
2012-03-27 0 2.470 2.450 2.470 2.380 2.490 965,812 2,366,818 2.4506 1.035 1.027 1.035 0.997 1.044 2,304,497 1.0270 4.22%
2012-03-26 0 2.370 2.350 2.400 2.340 2.470 338,500 801,270 2.3671 0.993 0.985 1.006 0.981 1.035 807,685 0.9921 0.00%
2012-03-23 0 2.370 2.360 2.370 2.270 2.370 521,409 1,207,896 2.3166 0.993 0.989 0.993 0.951 0.993 1,244,119 0.9709 1.72%
2012-03-22 0 2.330 2.330 2.360 2.310 2.450 752,004 1,775,474 2.3610 0.977 0.977 0.989 0.968 1.027 1,794,336 0.9895 -1.69%
2012-03-21 0 2.370 2.360 2.380 2.340 2.450 973,000 2,316,555 2.3808 0.993 0.989 0.997 0.981 1.027 2,321,648 0.9978 -2.87%
2012-03-20 0 2.440 2.440 2.460 2.400 2.530 1,233,500 3,032,035 2.4581 1.023 1.023 1.031 1.006 1.060 2,943,220 1.0302 0.41%
2012-03-19 0 2.430 2.430 2.440 2.420 2.610 1,230,500 3,060,780 2.4874 1.018 1.018 1.023 1.014 1.094 2,936,062 1.0425 -6.54%
2012-03-16 0 2.600 2.570 2.600 2.540 2.670 1,134,000 2,925,600 2.5799 1.090 1.077 1.090 1.065 1.119 2,705,806 1.0812 -2.26%
2012-03-15 0 2.660 2.630 2.660 2.620 2.710 1,342,500 3,556,320 2.6490 1.115 1.102 1.115 1.098 1.136 3,203,302 1.1102 3.10%
2012-03-14 0 2.580 2.570 2.610 2.570 2.800 4,237,000 11,371,220 2.6838 1.081 1.077 1.094 1.077 1.173 10,109,787 1.1248 -3.37%
2012-03-13 0 2.670 2.680 2.700 2.660 2.930 4,248,500 11,641,234 2.7401 1.119 1.123 1.132 1.115 1.228 10,137,227 1.1484 -7.93%
2012-03-12 0 2.900 2.880 2.900 2.850 3.120 3,722,611 11,013,512 2.9585 1.215 1.207 1.215 1.194 1.308 8,882,418 1.2399 -7.05%
2012-03-09 0 3.120 3.100 3.120 2.950 3.120 3,946,500 12,113,435 3.0694 1.308 1.299 1.308 1.236 1.308 9,416,633 1.2864 5.41%
2012-03-08 0 2.960 2.970 2.980 2.840 2.970 1,614,500 4,703,845 2.9135 1.241 1.245 1.249 1.190 1.245 3,852,313 1.2210 1.37%
2012-03-07 0 2.920 2.910 2.920 2.800 2.990 2,099,520 6,121,073 2.9155 1.224 1.220 1.224 1.173 1.253 5,009,606 1.2219 -0.34%
2012-03-06 0 2.930 2.900 2.940 2.900 3.150 8,777,000 26,661,555 3.0377 1.228 1.215 1.232 1.215 1.320 20,942,554 1.2731 2.45%
2012-03-05 0 2.860 2.860 2.870 2.830 2.920 1,470,000 4,209,600 2.8637 1.199 1.199 1.203 1.186 1.224 3,507,526 1.2002 -1.38%
2012-03-02 0 2.900 2.890 2.900 2.800 3.000 2,652,000 7,745,775 2.9207 1.215 1.211 1.215 1.173 1.257 6,327,863 1.2241 4.69%
2012-03-01 0 2.770 2.750 2.770 2.730 2.840 763,500 2,118,590 2.7748 1.161 1.153 1.161 1.144 1.190 1,821,766 1.1629 -1.42%
2012-02-29 0 2.810 2.790 2.820 2.790 2.910 544,000 1,546,975 2.8437 1.178 1.169 1.182 1.169 1.220 1,298,023 1.1918 -0.71%
2012-02-28 0 2.830 2.830 2.870 2.800 2.890 1,292,500 3,671,090 2.8403 1.186 1.186 1.203 1.173 1.211 3,083,998 1.1904 0.35%
2012-02-27 0 2.820 2.820 2.840 2.810 2.930 1,272,000 3,632,370 2.8556 1.182 1.182 1.190 1.178 1.228 3,035,084 1.1968 -2.76%
2012-02-24 0 2.900 2.890 2.900 2.700 2.940 1,431,000 4,100,320 2.8654 1.215 1.211 1.215 1.132 1.232 3,414,469 1.2009 5.07%
2012-02-23 0 2.760 2.760 2.780 2.740 2.840 1,295,000 3,577,810 2.7628 1.157 1.157 1.165 1.148 1.190 3,089,963 1.1579 -3.50%
2012-02-22 0 2.860 2.850 2.860 2.680 2.860 1,694,000 4,700,920 2.7750 1.199 1.194 1.199 1.123 1.199 4,042,006 1.1630 5.54%
2012-02-21 0 2.710 2.720 2.730 2.680 2.770 1,252,000 3,393,670 2.7106 1.136 1.140 1.144 1.123 1.161 2,987,362 1.1360 -2.52%
2012-02-20 0 2.780 2.770 2.780 2.770 2.860 468,500 1,305,430 2.7864 1.165 1.161 1.165 1.161 1.199 1,117,875 1.1678 -1.42%
2012-02-17 0 2.820 2.810 2.850 2.800 2.930 792,500 2,257,430 2.8485 1.182 1.178 1.194 1.173 1.228 1,890,962 1.1938 0.00%
2012-02-16 0 2.820 2.780 2.830 2.740 2.880 861,000 2,388,700 2.7743 1.182 1.165 1.186 1.148 1.207 2,054,408 1.1627 -0.70%
2012-02-15 0 2.840 2.840 2.850 2.780 2.840 648,694 1,826,132 2.8151 1.190 1.190 1.194 1.165 1.190 1,547,831 1.1798 2.90%
2012-02-14 0 2.760 2.760 2.780 2.740 2.820 527,506 1,458,241 2.7644 1.157 1.157 1.165 1.148 1.182 1,258,667 1.1586 -2.13%
2012-02-13 0 2.820 2.810 2.860 2.750 2.860 1,639,502 4,622,575 2.8195 1.182 1.178 1.199 1.153 1.199 3,911,970 1.1816 1.44%
2012-02-10 0 2.780 2.720 2.750 2.680 2.900 1,548,500 4,279,940 2.7639 1.165 1.140 1.153 1.123 1.215 3,694,832 1.1584 -1.07%
2012-02-09 0 2.810 2.800 2.830 2.680 2.950 3,316,502 9,369,098 2.8250 1.178 1.173 1.186 1.123 1.236 7,913,412 1.1840 2.55%
2012-02-08 0 2.740 2.720 2.750 2.400 2.750 4,387,500 11,489,175 2.6186 1.148 1.140 1.153 1.006 1.153 10,468,891 1.0975 15.61%
2012-02-07 0 2.370 2.370 2.380 2.350 2.400 477,710 1,135,238 2.3764 0.993 0.993 0.997 0.985 1.006 1,139,850 0.9960 -0.84%
2012-02-06 0 2.390 2.370 2.390 2.340 2.480 1,437,000 3,439,100 2.3932 1.002 0.993 1.002 0.981 1.039 3,428,785 1.0030 -1.65%
2012-02-03 0 2.430 2.430 2.440 2.230 2.430 1,608,500 3,769,235 2.3433 1.018 1.018 1.023 0.935 1.018 3,837,997 0.9821 8.00%
2012-02-02 0 2.250 2.250 2.270 2.240 2.270 995,500 2,245,830 2.2560 0.943 0.943 0.951 0.939 0.951 2,375,335 0.9455 1.35%
2012-02-01 0 2.220 2.200 2.230 2.200 2.280 575,500 1,281,185 2.2262 0.930 0.922 0.935 0.922 0.956 1,373,184 0.9330 -0.89%
2012-01-31 0 2.240 2.240 2.250 2.180 2.250 11,684,500 26,267,150 2.2480 0.939 0.939 0.943 0.914 0.943 27,880,058 0.9421 1.36%
2012-01-30 0 2.210 2.210 2.220 2.200 2.250 272,500 602,385 2.2106 0.926 0.926 0.930 0.922 0.943 650,205 0.9265 -1.78%
2012-01-27 0 2.250 2.250 2.260 2.230 2.290 670,000 1,517,155 2.2644 0.943 0.943 0.947 0.935 0.960 1,598,668 0.9490 0.90%
2012-01-26 0 2.230 2.230 2.240 2.180 2.250 844,500 1,878,700 2.2246 0.935 0.935 0.939 0.914 0.943 2,015,038 0.9323 1.83%
2012-01-20 0 2.190 2.170 2.180 2.150 2.260 1,597,500 3,498,460 2.1900 0.918 0.909 0.914 0.901 0.947 3,811,750 0.9178 -1.35%
2012-01-19 0 2.220 2.220 2.230 2.190 2.300 690,813 1,546,799 2.2391 0.930 0.930 0.935 0.918 0.964 1,648,330 0.9384 -0.89%
2012-01-18 0 2.240 2.240 2.250 2.190 2.250 773,500 1,726,120 2.2316 0.939 0.939 0.943 0.918 0.943 1,845,627 0.9352 1.36%
2012-01-17 0 2.210 2.210 2.220 2.120 2.220 907,000 1,963,925 2.1653 0.926 0.926 0.930 0.888 0.930 2,164,167 0.9075 2.31%
2012-01-16 0 2.160 2.160 2.170 2.140 2.180 260,000 563,340 2.1667 0.905 0.905 0.909 0.897 0.914 620,379 0.9081 -0.92%
2012-01-13 0 2.180 2.170 2.180 2.150 2.180 400,500 867,100 2.1650 0.914 0.909 0.914 0.901 0.914 955,622 0.9074 1.40%
2012-01-12 0 2.150 2.150 2.160 2.150 2.210 1,442,000 3,141,255 2.1784 0.901 0.901 0.905 0.901 0.926 3,440,716 0.9130 -0.92%
2012-01-11 0 2.170 2.170 2.180 2.170 2.190 938,500 2,040,265 2.1740 0.909 0.909 0.914 0.909 0.918 2,239,329 0.9111 0.00%
2012-01-10 0 2.170 2.160 2.180 2.150 2.220 1,087,000 2,363,705 2.1745 0.909 0.905 0.914 0.901 0.930 2,593,660 0.9113 -1.81%
2012-01-09 0 2.210 2.230 2.270 2.190 2.310 1,092,500 2,424,205 2.2190 0.926 0.935 0.951 0.918 0.968 2,606,784 0.9300 -4.33%
2012-01-06 0 2.310 2.310 2.320 2.280 2.360 113,500 262,145 2.3096 0.968 0.968 0.972 0.956 0.989 270,819 0.9680 -1.28%
2012-01-05 0 2.340 2.370 2.400 2.330 2.410 776,000 1,859,935 2.3968 0.981 0.993 1.006 0.977 1.010 1,851,592 1.0045 -2.50%
2012-01-04 0 2.400 2.400 2.420 2.380 2.480 864,000 2,073,210 2.3995 1.006 1.006 1.014 0.997 1.039 2,061,566 1.0056 0.00%
2012-01-03 0 2.400 2.370 2.400 2.380 2.450 171,500 413,770 2.4127 1.006 0.993 1.006 0.997 1.027 409,211 1.0111 -0.41%
2011-12-30 0 2.410 2.350 2.450 2.350 2.450 186,010 440,408 2.3677 1.010 0.985 1.027 0.985 1.027 443,833 0.9923 2.55%
2011-12-29 0 2.350 2.350 2.380 2.330 2.400 232,020 552,332 2.3805 0.985 0.985 0.997 0.977 1.006 553,616 0.9977 -4.08%
2011-12-28 0 2.450 2.380 2.440 2.370 2.450 676,500 1,628,275 2.4069 1.027 0.997 1.023 0.993 1.027 1,614,178 1.0087 1.66%
2011-12-23 0 2.410 2.400 2.410 2.400 2.420 75,000 180,385 2.4051 1.010 1.006 1.010 1.006 1.014 178,955 1.0080 0.00%
2011-12-22 0 2.410 2.400 2.430 2.370 2.440 389,000 937,155 2.4091 1.010 1.006 1.018 0.993 1.023 928,182 1.0097 -0.41%
2011-12-21 0 2.420 2.420 2.430 2.410 2.500 327,000 801,220 2.4502 1.014 1.014 1.018 1.010 1.048 780,246 1.0269 0.83%
2011-12-20 0 2.400 2.400 2.410 2.400 2.420 866,500 2,080,045 2.4005 1.006 1.006 1.010 1.006 1.014 2,067,531 1.0061 0.00%
2011-12-19 0 2.400 2.400 2.410 2.220 2.420 976,000 2,318,812 2.3758 1.006 1.006 1.010 0.930 1.014 2,328,806 0.9957 2.13%
2011-12-16 0 2.350 2.320 2.350 2.270 2.390 696,000 1,619,370 2.3267 0.985 0.972 0.985 0.951 1.002 1,660,706 0.9751 4.44%
2011-12-15 0 2.250 2.250 2.270 2.160 2.270 10,711,000 24,086,720 2.2488 0.943 0.943 0.951 0.905 0.951 25,557,217 0.9425 -0.44%
2011-12-14 0 2.260 2.260 2.270 2.230 2.270 394,000 885,925 2.2485 0.947 0.947 0.951 0.935 0.951 940,112 0.9424 0.89%
2011-12-13 0 2.240 2.240 2.250 2.150 2.260 615,500 1,379,095 2.2406 0.939 0.939 0.943 0.901 0.947 1,468,627 0.9390 0.45%
2011-12-12 0 2.230 2.230 2.240 2.220 2.630 4,051,000 9,788,630 2.4163 0.935 0.935 0.939 0.930 1.102 9,665,977 1.0127 -14.56%
2011-12-09 0 2.610 2.600 2.610 2.600 2.660 303,000 791,680 2.6128 1.094 1.090 1.094 1.090 1.115 722,980 1.0950 -3.33%
2011-12-08 0 2.700 2.680 2.700 2.660 2.710 1,534,000 4,130,100 2.6924 1.132 1.123 1.132 1.115 1.136 3,660,234 1.1284 0.00%
2011-12-07 0 2.700 2.680 2.710 2.610 2.840 1,520,000 4,151,309 2.7311 1.132 1.123 1.136 1.094 1.190 3,626,829 1.1446 2.27%
2011-12-06 0 2.640 2.630 2.650 2.590 2.690 307,500 807,200 2.6250 1.106 1.102 1.111 1.085 1.127 733,717 1.1002 -2.58%
2011-12-05 0 2.710 2.670 2.720 2.670 2.720 50,000 134,555 2.6911 1.136 1.119 1.140 1.119 1.140 119,304 1.1278 0.74%
2011-12-02 0 2.690 2.680 2.720 2.640 2.750 768,000 2,088,706 2.7197 1.127 1.123 1.140 1.106 1.153 1,832,503 1.1398 0.37%
2011-12-01 0 2.680 2.660 2.680 2.610 2.750 688,705 1,847,604 2.6827 1.123 1.115 1.123 1.094 1.153 1,643,300 1.1243 4.69%
2011-11-30 0 2.560 2.550 2.610 2.550 2.750 280,000 733,090 2.6182 1.073 1.069 1.094 1.069 1.153 668,100 1.0973 -4.12%
2011-11-29 0 2.670 2.630 2.690 2.590 2.690 77,500 205,295 2.6490 1.119 1.102 1.127 1.085 1.127 184,921 1.1102 2.30%
2011-11-28 0 2.610 2.580 2.610 2.580 2.610 90,000 233,570 2.5952 1.094 1.081 1.094 1.081 1.094 214,746 1.0877 2.35%
2011-11-25 0 2.550 2.540 2.560 2.440 2.680 239,000 610,295 2.5535 1.069 1.065 1.073 1.023 1.123 570,271 1.0702 1.19%
2011-11-24 0 2.520 2.520 2.530 2.500 2.580 203,500 515,510 2.5332 1.056 1.056 1.060 1.048 1.081 485,566 1.0617 -2.33%
2011-11-23 0 2.580 2.570 2.580 2.520 2.610 369,500 948,590 2.5672 1.081 1.077 1.081 1.056 1.094 881,654 1.0759 -0.77%
2011-11-22 0 2.600 2.600 2.640 2.580 2.710 392,000 1,026,620 2.6189 1.090 1.090 1.106 1.081 1.136 935,340 1.0976 -2.26%
2011-11-21 0 2.660 2.660 2.680 2.640 2.680 217,500 576,885 2.6523 1.115 1.115 1.123 1.106 1.123 518,971 1.1116 -2.21%
2011-11-18 0 2.720 2.720 2.730 2.670 2.770 1,380,500 3,765,580 2.7277 1.140 1.140 1.144 1.119 1.161 3,293,972 1.1432 1.12%
2011-11-17 0 2.690 2.690 2.700 2.680 2.730 245,000 660,485 2.6959 1.127 1.127 1.132 1.123 1.144 584,588 1.1298 -2.18%
2011-11-16 0 2.750 2.740 2.770 2.710 2.820 486,000 1,345,285 2.7681 1.153 1.148 1.161 1.136 1.182 1,159,631 1.1601 -1.79%
2011-11-15 0 2.800 2.750 2.810 2.720 2.820 684,500 1,895,215 2.7688 1.173 1.153 1.178 1.140 1.182 1,633,266 1.1604 0.72%
2011-11-14 0 2.780 2.770 2.780 2.790 2.840 166,000 466,650 2.8111 1.165 1.161 1.165 1.169 1.190 396,088 1.1781 1.46%
2011-11-11 0 2.740 2.730 2.750 2.730 2.830 577,500 1,598,880 2.7686 1.148 1.144 1.153 1.144 1.186 1,377,957 1.1603 -0.36%
2011-11-10 0 2.750 2.750 2.780 2.750 2.860 919,500 2,580,835 2.8068 1.153 1.153 1.165 1.153 1.199 2,193,993 1.1763 -6.78%
2011-11-09 0 2.950 2.940 2.950 2.930 2.980 726,000 2,145,140 2.9547 1.236 1.232 1.236 1.228 1.249 1,732,288 1.2383 0.68%
2011-11-08 0 2.930 2.910 2.930 2.910 2.970 578,000 1,699,330 2.9400 1.228 1.220 1.228 1.220 1.245 1,379,150 1.2322 0.34%
2011-11-07 0 2.920 2.920 2.940 2.910 3.010 448,000 1,331,620 2.9724 1.224 1.224 1.232 1.220 1.261 1,068,960 1.2457 -1.35%
2011-11-04 0 2.960 2.960 2.990 2.960 3.020 1,081,000 3,229,785 2.9878 1.241 1.241 1.253 1.241 1.266 2,579,344 1.2522 3.50%
2011-11-03 0 2.860 2.860 2.880 2.820 2.940 495,000 1,425,490 2.8798 1.199 1.199 1.207 1.182 1.232 1,181,106 1.2069 -2.05%
2011-11-02 0 2.920 2.900 2.930 2.700 2.930 1,475,000 4,079,915 2.7660 1.224 1.215 1.228 1.132 1.228 3,519,456 1.1592 1.74%
2011-11-01 0 2.870 2.860 2.870 2.780 2.900 1,214,500 3,449,660 2.8404 1.203 1.199 1.203 1.165 1.215 2,897,884 1.1904 -1.71%
2011-10-31 0 2.920 2.880 2.930 2.850 3.030 515,000 1,496,075 2.9050 1.224 1.207 1.228 1.194 1.270 1,228,827 1.2175 -2.67%
2011-10-28 0 3.000 2.990 3.000 2.900 3.260 4,886,000 14,991,095 3.0682 1.257 1.253 1.257 1.215 1.366 11,658,348 1.2859 1.69%
2011-10-27 0 2.950 2.940 2.950 2.820 2.960 2,138,500 6,180,995 2.8903 1.236 1.232 1.236 1.182 1.241 5,102,615 1.2113 4.24%
2011-10-26 0 2.830 2.810 2.830 2.580 2.900 1,887,000 5,256,050 2.7854 1.186 1.178 1.186 1.081 1.215 4,502,518 1.1674 6.79%
2011-10-25 0 2.650 2.650 2.660 2.580 2.700 1,516,500 3,988,145 2.6298 1.111 1.111 1.115 1.081 1.132 3,618,478 1.1022 -1.12%
2011-10-24 0 2.680 2.670 2.680 2.580 2.710 2,460,000 6,535,670 2.6568 1.123 1.119 1.123 1.081 1.136 5,869,737 1.1135 7.20%
2011-10-21 0 2.500 2.460 2.510 2.360 2.510 437,500 1,084,940 2.4799 1.048 1.031 1.052 0.989 1.052 1,043,906 1.0393 3.31%
2011-10-20 0 2.420 2.400 2.420 2.330 2.460 981,000 2,327,205 2.3723 1.014 1.006 1.014 0.977 1.031 2,340,737 0.9942 -0.41%
2011-10-19 0 2.430 2.430 2.460 2.430 2.520 233,524 571,032 2.4453 1.018 1.018 1.031 1.018 1.056 557,205 1.0248 2.53%
2011-10-18 0 2.370 2.360 2.390 2.350 2.500 1,157,000 2,775,825 2.3992 0.993 0.989 1.002 0.985 1.048 2,760,685 1.0055 -8.85%
2011-10-17 0 2.600 2.570 2.620 2.560 2.640 1,017,000 2,635,685 2.5916 1.090 1.077 1.098 1.073 1.106 2,426,635 1.0861 3.59%
2011-10-14 0 2.510 2.500 2.510 2.440 2.700 2,146,500 5,494,230 2.5596 1.052 1.048 1.052 1.023 1.132 5,121,703 1.0727 -6.34%
2011-10-13 0 2.680 2.680 2.690 2.590 2.730 1,445,000 3,870,900 2.6788 1.123 1.123 1.127 1.085 1.144 3,447,874 1.1227 5.10%
2011-10-12 0 2.550 2.550 2.590 2.450 2.630 1,451,500 3,732,790 2.5717 1.069 1.069 1.085 1.027 1.102 3,463,383 1.0778 3.24%
2011-10-11 0 2.470 2.470 2.510 2.410 2.600 1,347,500 3,381,450 2.5094 1.035 1.035 1.052 1.010 1.090 3,215,232 1.0517 1.65%
2011-10-10 0 2.430 2.430 2.440 2.350 2.460 595,749 1,422,212 2.3873 1.018 1.018 1.023 0.985 1.031 1,421,500 1.0005 -0.82%
2011-10-07 0 2.450 2.460 2.480 2.300 2.500 2,902,010 7,067,918 2.4355 1.027 1.031 1.039 0.964 1.048 6,924,405 1.0207 9.38%
2011-10-06 0 2.240 2.240 2.270 2.170 2.280 1,191,500 2,630,745 2.2079 0.939 0.939 0.951 0.909 0.956 2,843,005 0.9253 7.18%
2011-10-04 0 2.090 2.080 2.100 2.040 2.200 907,500 1,920,485 2.1162 0.876 0.872 0.880 0.855 0.922 2,165,360 0.8869 -4.13%
2011-10-03 0 2.180 2.140 2.190 2.010 2.260 1,922,000 4,056,800 2.1107 0.914 0.897 0.918 0.842 0.947 4,586,030 0.8846 1.40%
2011-09-30 0 2.150 2.140 2.160 2.110 2.410 1,958,320 4,270,636 2.1808 0.901 0.897 0.905 0.884 1.010 4,672,692 0.9140 -9.28%
2011-09-28 0 2.370 2.370 2.380 2.300 2.440 1,384,500 3,290,515 2.3767 0.993 0.993 0.997 0.964 1.023 3,303,517 0.9961 3.95%
2011-09-27 0 2.280 2.280 2.320 2.130 2.350 2,632,000 6,028,435 2.2904 0.956 0.956 0.972 0.893 0.985 6,280,141 0.9599 7.55%
2011-09-26 0 2.120 2.110 2.140 1.950 2.320 5,851,780 12,300,275 2.1020 0.888 0.884 0.897 0.817 0.972 13,962,768 0.8809 -9.01%
2011-09-23 0 2.330 2.330 2.340 2.280 2.400 3,337,500 7,802,540 2.3378 0.977 0.977 0.981 0.956 1.006 7,963,515 0.9798 -4.51%
2011-09-22 0 2.440 2.440 2.460 2.420 2.580 2,660,500 6,637,295 2.4948 1.023 1.023 1.031 1.014 1.081 6,348,144 1.0455 -6.87%
2011-09-21 0 2.620 2.620 2.630 2.480 2.710 3,674,900 9,608,580 2.6147 1.098 1.098 1.102 1.039 1.136 8,768,576 1.0958 0.00%
2011-09-20 0 2.620 2.610 2.620 2.450 2.680 3,554,000 9,050,275 2.5465 1.098 1.094 1.098 1.027 1.123 8,480,100 1.0672 0.38%
2011-09-19 0 2.610 2.600 2.640 2.600 2.980 5,058,500 13,837,405 2.7355 1.094 1.090 1.106 1.090 1.249 12,069,945 1.1464 -9.38%
2011-09-16 0 2.880 2.880 2.900 2.590 3.050 13,977,500 39,963,650 2.8591 1.207 1.207 1.215 1.085 1.278 33,351,321 1.1983 12.50%
2011-09-15 0 2.560 2.550 2.580 2.480 2.620 6,618,701 17,026,505 2.5725 1.073 1.069 1.081 1.039 1.098 15,792,697 1.0781 6.22%
2011-09-14 0 2.410 2.410 2.450 2.290 2.500 2,440,000 5,832,925 2.3905 1.010 1.010 1.027 0.960 1.048 5,822,016 1.0019 -1.63%
2011-09-12 0 2.450 2.450 2.490 2.430 2.550 1,984,500 4,928,045 2.4833 1.027 1.027 1.044 1.018 1.069 4,735,160 1.0407 -7.20%
2011-09-09 0 2.640 2.620 2.640 2.520 2.650 4,520,000 11,690,770 2.5865 1.106 1.098 1.106 1.056 1.111 10,785,045 1.0840 5.18%
2011-09-08 0 2.510 2.500 2.530 2.450 2.560 935,153 2,352,439 2.5156 1.052 1.048 1.060 1.027 1.073 2,231,342 1.0543 -1.57%
2011-09-07 0 2.550 2.550 2.570 2.450 2.570 3,616,653 8,977,775 2.4823 1.069 1.069 1.077 1.027 1.077 8,629,594 1.0403 4.08%
2011-09-06 0 2.450 2.440 2.450 2.400 2.510 2,832,500 6,915,910 2.4416 1.027 1.023 1.027 1.006 1.052 6,758,549 1.0233 -3.92%
2011-09-05 0 2.550 2.550 2.560 2.470 2.590 4,414,000 11,147,180 2.5254 1.069 1.069 1.073 1.035 1.085 10,532,122 1.0584 -1.92%
2011-09-02 0 2.600 2.570 2.600 2.520 2.650 8,887,000 22,940,401 2.5813 1.090 1.077 1.090 1.056 1.111 21,205,021 1.0818 3.17%
2011-09-01 0 2.520 2.520 2.530 2.410 2.620 8,785,000 22,340,410 2.5430 1.056 1.056 1.060 1.010 1.098 20,961,642 1.0658 5.44%
2011-08-31 0 2.390 2.370 2.410 2.280 2.410 4,063,000 9,448,136 2.3254 1.002 0.993 1.010 0.956 1.010 9,694,610 0.9746 2.58%
2011-08-30 0 2.330 2.320 2.330 2.290 2.440 3,637,500 8,569,555 2.3559 0.977 0.972 0.977 0.960 1.023 8,679,337 0.9874 2.64%
2011-08-29 0 2.270 2.260 2.270 2.230 2.370 3,088,000 7,021,125 2.2737 0.951 0.947 0.951 0.935 0.993 7,368,190 0.9529 0.00%
2011-08-26 0 2.270 2.260 2.270 2.220 2.410 3,499,000 7,964,950 2.2764 0.951 0.947 0.951 0.930 1.010 8,348,866 0.9540 -2.99%
2011-08-25 0 2.340 2.340 2.370 2.330 2.530 3,689,500 8,869,200 2.4039 0.981 0.981 0.993 0.977 1.060 8,803,412 1.0075 -4.49%
2011-08-24 0 2.450 2.450 2.490 2.450 2.690 4,443,500 11,334,315 2.5508 1.027 1.027 1.044 1.027 1.127 10,602,511 1.0690 -7.20%
2011-08-23 0 2.640 2.630 2.650 2.480 2.800 5,667,500 14,840,645 2.6186 1.106 1.102 1.111 1.039 1.173 13,523,063 1.0974 -5.38%
2011-08-22 0 2.790 2.810 2.850 2.400 3.200 8,150,500 21,722,775 2.6652 1.169 1.178 1.194 1.006 1.341 19,447,679 1.1170 -13.08%
2011-08-19 0 3.210 3.210 3.240 3.190 3.370 887,000 2,893,190 3.2618 1.345 1.345 1.358 1.337 1.412 2,116,446 1.3670 -4.75%
2011-08-18 0 3.370 3.370 3.420 3.350 3.500 614,500 2,120,245 3.4504 1.412 1.412 1.433 1.404 1.467 1,466,241 1.4460 -2.32%
2011-08-17 0 3.450 3.450 3.480 3.450 3.560 654,500 2,306,510 3.5241 1.446 1.446 1.458 1.446 1.492 1,561,684 1.4769 -1.43%
2011-08-16 0 3.500 3.500 3.520 3.410 3.550 1,041,500 3,629,380 3.4848 1.467 1.467 1.475 1.429 1.488 2,485,094 1.4605 0.00%
2011-08-15 0 3.500 3.500 3.510 3.350 3.510 1,122,000 3,889,305 3.4664 1.467 1.467 1.471 1.404 1.471 2,677,173 1.4528 4.17%
2011-08-12 0 3.360 3.350 3.360 3.330 3.450 1,426,000 4,830,165 3.3872 1.408 1.404 1.408 1.396 1.446 3,402,539 1.4196 0.00%
2011-08-11 0 3.360 3.360 3.400 3.300 3.450 1,114,500 3,759,020 3.3728 1.408 1.408 1.425 1.383 1.446 2,659,277 1.4135 -3.17%
2011-08-10 0 3.470 3.430 3.460 3.340 3.720 1,897,500 6,650,790 3.5050 1.454 1.438 1.450 1.400 1.559 4,527,572 1.4690 -1.70%
2011-08-09 0 3.530 3.530 3.590 3.200 3.690 2,213,500 7,710,830 3.4835 1.479 1.479 1.505 1.341 1.546 5,281,570 1.4600 -4.08%
2011-08-08 0 3.680 3.600 3.680 3.300 3.700 1,959,000 6,926,950 3.5360 1.542 1.509 1.542 1.383 1.551 4,674,315 1.4819 -1.87%
2011-08-05 0 3.750 3.750 3.800 3.280 3.800 4,948,000 17,020,161 3.4398 1.572 1.572 1.593 1.375 1.593 11,806,284 1.4416 2.46%
2011-08-04 0 3.660 3.660 3.670 3.640 3.800 1,141,500 4,208,335 3.6867 1.534 1.534 1.538 1.526 1.593 2,723,701 1.5451 -3.68%
2011-08-03 0 3.800 3.750 3.800 3.610 3.800 2,139,500 7,871,095 3.6789 1.593 1.572 1.593 1.513 1.593 5,105,001 1.5418 0.00%
2011-08-02 0 3.800 3.790 3.800 3.710 3.850 1,937,500 7,371,877 3.8048 1.593 1.588 1.593 1.555 1.614 4,623,014 1.5946 -0.78%
2011-08-01 0 3.830 3.830 3.840 3.770 3.880 1,375,000 5,262,465 3.8272 1.605 1.605 1.609 1.580 1.626 3,280,849 1.6040 1.06%
2011-07-29 0 3.790 3.790 3.810 3.780 3.830 1,032,500 3,920,035 3.7966 1.588 1.588 1.597 1.584 1.605 2,463,619 1.5912 0.00%
2011-07-28 0 3.790 3.790 3.810 3.780 3.950 3,429,500 13,088,060 3.8163 1.588 1.588 1.597 1.584 1.655 8,183,034 1.5994 -3.81%
2011-07-27 0 3.940 3.940 3.950 3.940 3.980 948,756 3,748,508 3.9510 1.651 1.651 1.655 1.651 1.668 2,263,800 1.6558 -0.25%
2011-07-26 0 3.950 3.950 3.960 3.900 3.970 1,958,500 7,703,185 3.9332 1.655 1.655 1.660 1.634 1.664 4,673,122 1.6484 -0.25%
2011-07-25 0 3.960 3.970 3.980 3.890 4.030 4,278,500 16,982,835 3.9693 1.660 1.664 1.668 1.630 1.689 10,208,809 1.6635 1.80%
2011-07-22 0 3.890 3.880 3.890 3.800 3.960 6,978,000 27,198,454 3.8977 1.630 1.626 1.630 1.593 1.660 16,650,010 1.6335 2.64%
2011-07-21 0 3.790 3.790 3.800 3.770 3.810 3,818,000 14,497,395 3.7971 1.588 1.588 1.593 1.580 1.597 9,110,023 1.5914 0.00%
2011-07-20 0 3.790 3.770 3.780 3.750 3.990 5,777,000 22,029,378 3.8133 1.588 1.580 1.584 1.572 1.672 13,784,338 1.5981 -2.07%
2011-07-19 0 3.870 3.830 3.880 3.640 3.900 5,912,000 22,492,100 3.8045 1.622 1.605 1.626 1.526 1.634 14,106,457 1.5945 0.52%
2011-07-18 0 3.850 3.850 3.860 3.750 4.150 8,782,000 34,184,242 3.8925 1.614 1.614 1.618 1.572 1.739 20,954,484 1.6314 -4.23%
2011-07-15 0 4.020 4.020 4.040 4.010 4.880 13,007,500 55,789,995 4.2891 1.685 1.685 1.693 1.681 2.045 31,036,831 1.7975 -17.28%
2011-07-14 0 4.860 4.850 4.860 4.800 4.930 5,165,500 25,072,485 4.8538 2.037 2.033 2.037 2.012 2.066 12,325,255 2.0342 1.25%
2011-07-13 0 4.800 4.760 4.830 4.740 5.010 6,059,000 29,690,910 4.9003 2.012 1.995 2.024 1.987 2.100 14,457,210 2.0537 -0.21%
2011-07-12 0 4.810 4.810 4.840 4.810 5.270 8,556,500 42,650,865 4.9846 2.016 2.016 2.028 2.016 2.209 20,416,425 2.0890 -8.73%
2011-07-11 0 5.270 5.280 5.300 5.260 5.600 4,441,000 23,959,025 5.3950 2.209 2.213 2.221 2.204 2.347 10,596,546 2.2610 -6.39%
2011-07-08 0 5.630 5.630 5.650 5.620 5.780 1,477,500 8,442,160 5.7138 2.360 2.360 2.368 2.355 2.422 3,525,421 2.3947 -2.43%
2011-07-07 0 5.770 5.770 5.780 5.750 5.850 684,500 3,950,335 5.7711 2.418 2.418 2.422 2.410 2.452 1,633,266 2.4187 -0.52%
2011-07-06 0 5.800 5.770 5.800 5.770 5.840 1,351,000 7,839,785 5.8029 2.431 2.418 2.431 2.418 2.448 3,223,583 2.4320 -1.19%
2011-07-05 0 5.870 5.860 5.890 5.830 5.920 555,000 3,266,325 5.8853 2.460 2.456 2.468 2.443 2.481 1,324,270 2.4665 -1.01%
2011-07-04 0 5.930 5.930 5.950 5.900 6.070 892,500 5,280,630 5.9167 2.485 2.485 2.494 2.473 2.544 2,129,569 2.4797 0.51%
2011-06-30 0 5.900 5.900 5.940 5.780 6.000 1,095,400 6,450,901 5.8891 2.473 2.473 2.489 2.422 2.515 2,613,703 2.4681 1.03%
2011-06-29 0 5.840 5.830 5.840 5.760 5.920 497,846 2,901,387 5.8279 2.448 2.443 2.448 2.414 2.481 1,187,896 2.4425 0.86%
2011-06-28 0 5.790 5.790 5.830 5.780 6.000 1,619,000 9,454,115 5.8395 2.427 2.427 2.443 2.422 2.515 3,863,050 2.4473 -3.50%
2011-06-27 0 6.000 5.940 5.950 5.680 6.020 2,151,500 12,752,607 5.9273 2.515 2.489 2.494 2.380 2.523 5,133,634 2.4841 3.99%
2011-06-24 0 5.770 5.740 5.770 5.350 5.780 1,556,900 8,796,695 5.6501 2.418 2.406 2.418 2.242 2.422 3,714,875 2.3680 6.85%
2011-06-23 0 5.400 5.400 5.450 5.320 5.450 1,673,900 9,015,123 5.3857 2.263 2.263 2.284 2.230 2.284 3,994,046 2.2571 -1.64%
2011-06-22 0 5.490 5.470 5.490 5.420 5.570 981,500 5,400,770 5.5026 2.301 2.292 2.301 2.272 2.334 2,341,930 2.3061 1.29%
2011-06-21 0 5.420 5.400 5.430 5.350 5.800 2,807,256 15,376,144 5.4773 2.272 2.263 2.276 2.242 2.431 6,698,315 2.2955 -4.58%
2011-06-20 0 5.680 5.660 5.680 5.620 5.980 2,456,000 14,016,490 5.7070 2.380 2.372 2.380 2.355 2.506 5,860,193 2.3918 -3.24%
2011-06-17 0 5.870 5.870 5.910 5.810 5.940 1,675,000 9,860,145 5.8867 2.460 2.460 2.477 2.435 2.489 3,996,671 2.4671 -1.01%
2011-06-16 0 5.930 5.930 5.980 5.820 6.000 3,799,000 22,554,805 5.9370 2.485 2.485 2.506 2.439 2.515 9,064,687 2.4882 -1.17%
2011-06-15 0 6.000 6.000 6.010 6.000 6.020 1,224,500 7,355,955 6.0073 2.515 2.515 2.519 2.515 2.523 2,921,745 2.5177 -0.17%
2011-06-14 0 6.010 6.010 6.050 5.990 6.050 1,560,500 9,379,990 6.0109 2.519 2.519 2.536 2.510 2.536 3,723,465 2.5192 -0.17%
2011-06-13 0 6.020 6.020 6.030 5.800 6.060 891,000 5,324,410 5.9758 2.523 2.523 2.527 2.431 2.540 2,125,990 2.5044 0.17%
2011-06-10 0 6.010 6.000 6.030 5.900 6.050 2,071,500 12,420,030 5.9957 2.519 2.515 2.527 2.473 2.536 4,942,748 2.5128 -0.50%
2011-06-09 0 6.040 6.040 6.050 5.760 6.050 4,879,000 28,776,570 5.8980 2.531 2.531 2.536 2.414 2.536 11,641,645 2.4719 0.50%
2011-06-08 0 6.010 6.000 6.010 6.000 6.070 1,656,500 9,986,710 6.0288 2.519 2.515 2.519 2.515 2.544 3,952,528 2.5267 -1.48%
2011-06-07 0 6.100 6.100 6.110 6.040 6.160 1,328,000 8,079,055 6.0836 2.557 2.557 2.561 2.531 2.582 3,168,704 2.5496 -0.49%
2011-06-03 0 6.130 6.110 6.130 6.040 6.280 3,378,500 20,688,110 6.1235 2.569 2.561 2.569 2.531 2.632 8,061,344 2.5663 -0.33%
2011-06-02 0 6.150 6.150 6.170 6.130 6.400 3,463,000 21,514,015 6.2125 2.577 2.577 2.586 2.569 2.682 8,262,967 2.6037 -4.80%
2011-06-01 0 6.460 6.440 6.470 6.440 6.600 2,317,500 15,028,273 6.4847 2.707 2.699 2.712 2.699 2.766 5,529,722 2.7177 -2.42%
2011-05-31 0 6.620 6.550 6.590 6.360 6.630 5,297,500 34,486,145 6.5099 2.774 2.745 2.762 2.665 2.779 12,640,216 2.7283 1.53%
2011-05-30 0 6.520 6.510 6.530 6.420 6.630 1,090,500 7,154,555 6.5608 2.733 2.728 2.737 2.691 2.779 2,602,011 2.7496 -1.36%
2011-05-27 0 6.610 6.600 6.610 6.380 6.610 5,754,500 37,921,945 6.5900 2.770 2.766 2.770 2.674 2.770 13,730,651 2.7618 -0.15%
2011-05-26 0 6.620 6.580 6.600 5.950 6.640 10,806,500 68,162,370 6.3075 2.774 2.758 2.766 2.494 2.783 25,785,087 2.6435 4.42%
2011-05-25 0 6.340 6.320 6.330 6.200 6.700 8,366,500 52,980,665 6.3325 2.657 2.649 2.653 2.598 2.808 19,963,071 2.6539 -5.51%
2011-05-24 0 6.710 6.700 6.710 6.700 6.710 3,762,506 25,209,220 6.7001 2.812 2.808 2.812 2.808 2.812 8,977,610 2.8080 0.15%
2011-05-23 0 6.700 6.700 6.710 6.690 6.750 3,246,700 21,766,375 6.7042 2.808 2.808 2.812 2.804 2.829 7,746,860 2.8097 -0.15%
2011-05-20 0 6.710 6.700 6.710 6.700 6.800 2,567,000 17,221,105 6.7087 2.812 2.808 2.812 2.808 2.850 6,125,047 2.8116 -1.18%
2011-05-19 0 6.790 6.760 6.790 6.730 6.880 2,295,500 15,691,160 6.8356 2.846 2.833 2.846 2.821 2.883 5,477,228 2.8648 -0.59%
2011-05-18 0 6.830 6.810 6.840 6.730 6.860 1,955,500 13,319,240 6.8112 2.862 2.854 2.867 2.821 2.875 4,665,964 2.8546 0.44%
2011-05-17 0 6.800 6.780 6.800 6.700 6.840 2,292,000 15,502,525 6.7638 2.850 2.841 2.850 2.808 2.867 5,468,877 2.8347 1.49%
2011-05-16 0 6.700 6.700 6.710 6.700 6.730 2,913,000 19,520,445 6.7011 2.808 2.808 2.812 2.808 2.821 6,950,628 2.8084 -0.15%
2011-05-13 0 6.710 6.700 6.710 6.700 6.760 4,899,500 32,842,430 6.7032 2.812 2.808 2.812 2.808 2.833 11,690,560 2.8093 -0.74%
2011-05-12 0 6.760 6.750 6.760 6.750 6.840 1,563,000 10,589,955 6.7754 2.833 2.829 2.833 2.829 2.867 3,729,430 2.8396 -2.03%
2011-05-11 0 6.900 6.890 6.900 6.790 6.940 3,083,500 21,175,730 6.8674 2.892 2.888 2.892 2.846 2.909 7,357,453 2.8781 1.92%
2011-05-09 0 6.770 6.760 6.770 6.700 6.810 1,270,500 8,584,005 6.7564 2.837 2.833 2.837 2.808 2.854 3,031,504 2.8316 0.45%
2011-05-06 0 6.740 6.730 6.740 6.710 6.780 1,651,000 11,115,345 6.7325 2.825 2.821 2.825 2.812 2.841 3,939,405 2.8216 -0.88%
2011-05-05 0 6.800 6.800 6.810 6.670 6.850 2,523,500 17,168,795 6.8036 2.850 2.850 2.854 2.795 2.871 6,021,253 2.8514 1.49%
2011-05-04 0 6.700 6.680 6.700 6.680 6.800 4,407,500 29,586,805 6.7128 2.808 2.800 2.808 2.800 2.850 10,516,612 2.8133 -1.03%
2011-05-03 0 6.770 6.760 6.780 6.760 6.950 3,428,000 23,450,340 6.8408 2.837 2.833 2.841 2.833 2.913 8,179,455 2.8670 -1.31%
2011-04-29 0 6.860 6.850 6.870 6.840 6.950 3,458,500 23,828,110 6.8897 2.875 2.871 2.879 2.867 2.913 8,252,230 2.8875 -0.72%
2011-04-28 0 6.910 6.900 6.910 6.830 7.180 9,971,000 69,372,960 6.9575 2.896 2.892 2.896 2.862 3.009 23,791,523 2.9159 -2.68%
2011-04-27 0 7.100 7.110 7.120 7.080 7.420 21,606,000 156,987,270 7.2659 2.976 2.980 2.984 2.967 3.110 51,553,471 3.0451 -1.39%
2011-04-26 0 7.200 7.190 7.200 6.800 7.210 31,083,000 219,378,670 7.0578 3.018 3.013 3.018 2.850 3.022 74,166,275 2.9579 6.98%
2011-04-21 0 6.730 6.730 6.740 6.710 6.850 6,107,000 41,347,345 6.7705 2.821 2.821 2.825 2.812 2.871 14,571,741 2.8375 -0.88%
2011-04-20 0 6.790 6.790 6.800 6.730 6.810 3,145,500 21,291,900 6.7690 2.846 2.846 2.850 2.821 2.854 7,505,389 2.8369 0.59%
2011-04-19 0 6.750 6.740 6.750 6.730 6.820 3,475,000 23,474,600 6.7553 2.829 2.825 2.829 2.821 2.858 8,291,600 2.8311 -1.60%
2011-04-18 0 6.860 6.840 6.860 6.820 6.930 2,744,506 18,835,271 6.8629 2.875 2.867 2.875 2.858 2.904 6,548,589 2.8762 0.73%
2011-04-15 0 6.810 6.810 6.820 6.790 6.860 1,720,500 11,729,775 6.8177 2.854 2.854 2.858 2.846 2.875 4,105,237 2.8573 -0.15%
2011-04-14 0 6.820 6.790 6.800 6.790 6.900 2,780,520 18,948,113 6.8146 2.858 2.846 2.850 2.846 2.892 6,634,521 2.8560 -1.16%
2011-04-13 0 6.900 6.900 6.910 6.750 6.960 3,393,500 23,376,030 6.8885 2.892 2.892 2.896 2.829 2.917 8,097,135 2.8870 1.17%
2011-04-12 0 6.820 6.820 6.830 6.700 6.840 2,742,000 18,536,440 6.7602 2.858 2.858 2.862 2.808 2.867 6,542,609 2.8332 0.29%
2011-04-11 0 6.800 6.800 6.810 6.730 6.860 7,240,000 49,337,045 6.8145 2.850 2.850 2.854 2.821 2.875 17,275,161 2.8560 1.49%
2011-04-08 0 6.700 6.700 6.720 6.630 6.740 20,306,500 135,955,105 6.6952 2.808 2.808 2.816 2.779 2.825 48,452,770 2.8059 -0.15%
2011-04-07 0 6.710 6.700 6.720 6.650 6.770 14,346,500 96,233,770 6.7078 2.812 2.808 2.816 2.787 2.837 34,231,781 2.8112 0.00%
2011-04-06 0 6.710 6.710 6.720 6.700 6.960 13,394,000 90,518,455 6.7581 2.812 2.812 2.816 2.808 2.917 31,959,048 2.8323 -2.47%
2011-04-04 0 6.880 6.870 6.880 6.710 6.960 8,017,500 54,697,495 6.8223 2.883 2.879 2.883 2.812 2.917 19,130,332 2.8592 2.69%
2011-04-01 0 6.700 6.700 6.710 6.560 6.780 20,007,500 133,819,100 6.6884 2.808 2.808 2.812 2.749 2.841 47,739,335 2.8031 -0.15%
2011-03-31 0 6.710 6.710 6.720 6.690 7.050 13,320,000 90,141,095 6.7673 2.812 2.812 2.816 2.804 2.955 31,782,478 2.8362 -4.42%
2011-03-30 0 7.020 7.010 7.020 6.980 7.130 5,264,500 37,148,060 7.0563 2.942 2.938 2.942 2.925 2.988 12,561,476 2.9573 0.86%
2011-03-29 0 6.960 6.950 6.980 6.730 7.030 7,073,500 48,924,480 6.9166 2.917 2.913 2.925 2.821 2.946 16,877,880 2.8987 3.26%
2011-03-28 0 6.740 6.740 6.750 6.690 6.950 15,866,500 107,666,060 6.7857 2.825 2.825 2.829 2.804 2.913 37,858,611 2.8439 -2.32%
2011-03-25 0 6.900 6.900 6.910 6.870 7.780 28,532,000 203,838,710 7.1442 2.892 2.892 2.896 2.879 3.261 68,079,405 2.9941 -8.61%
2011-03-24 0 7.550 7.550 7.560 7.460 7.700 6,151,000 46,850,530 7.6167 3.164 3.164 3.168 3.126 3.227 14,676,729 3.1922 0.00%
2011-03-23 0 7.550 7.520 7.540 7.480 7.560 2,169,000 16,318,215 7.5234 3.164 3.152 3.160 3.135 3.168 5,175,390 3.1530 0.94%
2011-03-22 0 7.480 7.450 7.470 7.430 7.640 3,358,812 25,398,099 7.5616 3.135 3.122 3.131 3.114 3.202 8,014,367 3.1691 -0.80%
2011-03-21 0 7.540 7.540 7.550 7.500 7.670 3,611,500 27,426,100 7.5941 3.160 3.160 3.164 3.143 3.214 8,617,299 3.1827 1.07%
2011-03-18 0 7.460 7.410 7.460 7.150 7.470 3,133,000 23,084,345 7.3681 3.126 3.106 3.126 2.997 3.131 7,475,563 3.0880 5.07%
2011-03-17 0 7.100 7.070 7.100 6.940 7.150 2,732,500 19,304,175 7.0647 2.976 2.963 2.976 2.909 2.997 6,519,942 2.9608 -1.11%
2011-03-16 0 7.180 7.170 7.200 7.000 7.300 4,625,500 32,910,520 7.1150 3.009 3.005 3.018 2.934 3.059 11,036,776 2.9819 -1.10%
2011-03-15 0 7.260 7.250 7.260 7.050 7.530 3,998,500 29,122,895 7.2835 3.043 3.038 3.043 2.955 3.156 9,540,709 3.0525 -3.20%
2011-03-14 0 7.500 7.500 7.530 7.320 7.660 2,558,500 19,352,905 7.5642 3.143 3.143 3.156 3.068 3.210 6,104,765 3.1701 1.35%
2011-03-11 0 7.400 7.410 7.470 7.400 7.570 2,407,100 18,014,792 7.4840 3.101 3.106 3.131 3.101 3.173 5,743,514 3.1365 -1.86%
2011-03-10 0 7.540 7.510 7.540 7.480 7.660 2,902,500 21,961,745 7.5665 3.160 3.147 3.160 3.135 3.210 6,925,574 3.1711 -1.44%
2011-03-09 0 7.650 7.640 7.660 7.620 7.700 3,707,000 28,339,670 7.6449 3.206 3.202 3.210 3.194 3.227 8,845,169 3.2040 -0.13%
2011-03-08 0 7.660 7.660 7.670 7.520 7.750 5,713,000 43,889,035 7.6823 3.210 3.210 3.214 3.152 3.248 13,631,629 3.2196 1.86%
2011-03-07 0 7.520 7.500 7.530 7.470 7.700 2,586,000 19,583,790 7.5730 3.152 3.143 3.156 3.131 3.227 6,170,382 3.1738 -1.18%
2011-03-04 0 7.610 7.620 7.630 7.560 7.700 6,395,000 48,752,975 7.6236 3.189 3.194 3.198 3.168 3.227 15,258,930 3.1950 0.79%
2011-03-03 0 7.550 7.550 7.560 7.340 7.740 10,233,000 77,939,090 7.6164 3.164 3.164 3.168 3.076 3.244 24,416,674 3.1920 2.58%
2011-03-02 0 7.360 7.360 7.370 7.270 7.430 1,766,500 13,024,520 7.3731 3.085 3.085 3.089 3.047 3.114 4,214,996 3.0900 -0.27%
2011-03-01 0 7.380 7.360 7.380 7.360 7.540 4,126,500 30,715,094 7.4434 3.093 3.085 3.093 3.085 3.160 9,846,126 3.1195 -1.60%
2011-02-28 0 7.500 7.490 7.500 7.080 7.530 5,899,500 43,691,850 7.4060 3.143 3.139 3.143 2.967 3.156 14,076,632 3.1039 6.08%
2011-02-25 0 7.070 7.060 7.070 6.860 7.120 1,175,500 8,262,035 7.0285 2.963 2.959 2.963 2.875 2.984 2,804,828 2.9456 3.06%
2011-02-24 0 6.860 6.820 6.860 6.750 7.110 4,865,600 33,686,537 6.9234 2.875 2.858 2.875 2.829 2.980 11,609,672 2.9016 -1.86%
2011-02-23 0 6.990 6.980 7.010 6.920 7.120 3,393,619 23,830,050 7.0220 2.930 2.925 2.938 2.900 2.984 8,097,419 2.9429 -1.55%
2011-02-22 0 7.100 7.080 7.120 6.970 7.330 3,603,100 25,613,155 7.1086 2.976 2.967 2.984 2.921 3.072 8,597,256 2.9792 -3.53%
2011-02-21 0 7.360 7.350 7.360 7.280 7.440 5,556,000 40,976,395 7.3752 3.085 3.080 3.085 3.051 3.118 13,257,016 3.0909 -1.34%
2011-02-18 0 7.460 7.460 7.480 7.210 7.580 6,918,500 51,481,200 7.4411 3.126 3.126 3.135 3.022 3.177 16,508,039 3.1186 3.76%
2011-02-17 0 7.190 7.180 7.190 7.150 7.250 2,174,000 15,634,275 7.1915 3.013 3.009 3.013 2.997 3.038 5,187,320 3.0139 -0.42%
2011-02-16 0 7.220 7.220 7.230 7.150 7.280 1,946,500 14,018,662 7.2020 3.026 3.026 3.030 2.997 3.051 4,644,489 3.0183 -0.14%
2011-02-15 0 7.230 7.180 7.210 7.120 7.350 2,882,000 20,769,378 7.2066 3.030 3.009 3.022 2.984 3.080 6,876,659 3.0203 -0.96%
2011-02-14 0 7.300 7.300 7.310 7.170 7.360 4,598,500 33,498,705 7.2847 3.059 3.059 3.064 3.005 3.085 10,972,352 3.0530 2.67%
2011-02-11 0 7.110 7.100 7.110 6.750 7.150 9,830,500 68,143,843 6.9319 2.980 2.976 2.980 2.829 2.997 23,456,280 2.9051 6.12%
2011-02-10 0 6.700 6.700 6.740 6.650 7.230 8,931,700 61,769,491 6.9158 2.808 2.808 2.825 2.787 3.030 21,311,679 2.8984 -6.16%
2011-02-09 0 7.140 7.140 7.200 7.100 7.610 5,491,500 40,278,300 7.3347 2.992 2.992 3.018 2.976 3.189 13,103,114 3.0739 -5.56%
2011-02-08 0 7.560 7.550 7.560 7.550 7.840 3,592,500 27,351,950 7.6136 3.168 3.164 3.168 3.164 3.286 8,571,964 3.1909 -2.70%
2011-02-07 0 7.770 7.760 7.770 7.730 7.920 1,870,500 14,528,820 7.7673 3.256 3.252 3.256 3.240 3.319 4,463,148 3.2553 -0.89%
2011-02-02 0 7.840 7.820 7.850 7.730 7.900 4,561,400 35,727,675 7.8326 3.286 3.277 3.290 3.240 3.311 10,883,829 3.2826 2.22%
2011-02-01 0 7.670 7.670 7.690 7.600 7.750 5,937,800 45,646,253 7.6874 3.214 3.214 3.223 3.185 3.248 14,168,018 3.2218 -0.26%
2011-01-31 0 7.690 7.690 7.700 7.450 7.790 4,413,500 33,763,336 7.6500 3.223 3.223 3.227 3.122 3.265 10,530,929 3.2061 2.40%
2011-01-28 0 7.510 7.480 7.510 7.380 7.580 2,237,000 16,762,565 7.4933 3.147 3.135 3.147 3.093 3.177 5,337,643 3.1404 1.21%
2011-01-27 0 7.420 7.400 7.410 7.380 7.710 3,056,000 22,985,255 7.5214 3.110 3.101 3.106 3.093 3.231 7,291,836 3.1522 -2.75%
2011-01-26 0 7.630 7.620 7.650 7.460 7.860 5,309,500 40,584,100 7.6437 3.198 3.194 3.206 3.126 3.294 12,668,849 3.2035 -2.05%
2011-01-25 0 7.790 7.790 7.810 7.660 7.970 13,302,200 104,633,319 7.8659 3.265 3.265 3.273 3.210 3.340 31,740,006 3.2966 1.70%
2011-01-24 0 7.660 7.660 7.690 7.660 7.930 4,429,500 34,501,835 7.7891 3.210 3.210 3.223 3.210 3.323 10,569,106 3.2644 -2.05%
2011-01-21 0 7.820 7.810 7.830 7.600 7.870 7,893,000 61,695,268 7.8165 3.277 3.273 3.282 3.185 3.298 18,833,266 3.2759 1.16%
2011-01-20 0 7.730 7.700 7.730 7.500 7.770 10,728,500 81,708,265 7.6160 3.240 3.227 3.240 3.143 3.256 25,598,973 3.1919 0.00%
2011-01-19 0 7.730 7.730 7.740 7.600 7.900 20,071,500 155,467,738 7.7457 3.240 3.240 3.244 3.185 3.311 47,892,043 3.2462 -1.90%
2011-01-18 0 7.880 7.860 7.880 7.700 8.170 32,297,100 256,566,932 7.9440 3.302 3.294 3.302 3.227 3.424 77,063,205 3.3293 0.13%
2011-01-17 0 7.870 7.840 7.850 7.850 8.100 10,195,500 80,905,563 7.9354 3.298 3.286 3.290 3.290 3.395 24,327,197 3.3257 -1.13%
2011-01-14 0 7.960 7.960 7.980 7.880 8.000 18,265,000 145,213,160 7.9504 3.336 3.336 3.344 3.302 3.353 43,581,604 3.3320 0.76%
2011-01-13 0 7.900 7.870 7.880 7.790 8.200 29,491,000 236,836,283 8.0308 3.311 3.298 3.302 3.265 3.437 70,367,648 3.3657 -1.25%
2011-01-12 0 8.000 7.990 8.000 7.460 8.230 39,327,500 309,304,825 7.8648 3.353 3.349 3.353 3.126 3.449 93,838,245 3.2961 6.67%
2011-01-11 0 7.500 7.460 7.500 7.400 7.550 22,277,500 166,992,605 7.4960 3.143 3.126 3.143 3.101 3.164 53,155,718 3.1416 0.27%
2011-01-10 0 7.480 7.470 7.480 7.430 7.750 21,667,500 163,273,870 7.5354 3.135 3.131 3.135 3.114 3.248 51,700,214 3.1581 1.08%
2011-01-07 0 7.400 7.350 7.420 7.200 7.420 8,855,000 64,626,815 7.2983 3.101 3.080 3.110 3.018 3.110 21,128,667 3.0587 2.78%
2011-01-06 0 7.200 7.150 7.200 7.120 7.280 4,559,600 32,729,713 7.1782 3.018 2.997 3.018 2.984 3.051 10,879,534 3.0084 1.12%
2011-01-05 0 7.120 7.110 7.130 7.100 7.600 9,057,000 65,815,763 7.2668 2.984 2.980 2.988 2.976 3.185 21,610,654 3.0455 -3.52%
2011-01-04 0 7.380 7.350 7.380 7.280 7.430 5,498,200 40,374,481 7.3432 3.093 3.080 3.093 3.051 3.114 13,119,101 3.0775 0.14%
2011-01-03 0 7.370 7.360 7.390 7.120 7.450 3,605,500 26,178,010 7.2606 3.089 3.085 3.097 2.984 3.122 8,602,982 3.0429 2.93%
2010-12-31 0 7.160 7.160 7.170 7.100 7.210 1,049,000 7,512,955 7.1620 3.001 3.001 3.005 2.976 3.022 2,502,989 3.0016 -0.14%
2010-12-30 0 7.170 7.150 7.170 7.010 7.170 1,798,000 12,739,605 7.0854 3.005 2.997 3.005 2.938 3.005 4,290,157 2.9695 1.13%
2010-12-29 0 7.090 7.090 7.100 7.070 7.270 1,824,000 13,012,170 7.1339 2.971 2.971 2.976 2.963 3.047 4,352,195 2.9898 0.00%
2010-12-28 0 7.090 7.080 7.090 6.910 7.150 2,086,500 14,715,990 7.0530 2.971 2.967 2.971 2.896 2.997 4,978,539 2.9559 0.14%
2010-12-24 0 7.080 7.080 7.090 7.060 7.210 1,206,500 8,580,040 7.1115 2.967 2.967 2.971 2.959 3.022 2,878,796 2.9804 -1.67%
2010-12-23 0 7.200 7.200 7.240 7.060 7.440 4,352,000 31,485,975 7.2348 3.018 3.018 3.034 2.959 3.118 10,384,185 3.0321 2.27%
2010-12-22 0 7.040 7.040 7.050 6.860 7.120 3,503,000 24,558,685 7.0108 2.950 2.950 2.955 2.875 2.984 8,358,410 2.9382 0.57%
2010-12-21 0 7.000 7.000 7.040 6.960 7.150 3,414,000 23,999,285 7.0297 2.934 2.934 2.950 2.917 2.997 8,146,050 2.9461 0.00%
2010-12-20 0 7.000 6.960 7.050 6.810 7.470 6,486,000 45,581,675 7.0277 2.934 2.917 2.955 2.854 3.131 15,476,063 2.9453 -4.89%
2010-12-17 0 7.360 7.350 7.390 7.360 7.520 4,899,000 36,447,385 7.4398 3.085 3.080 3.097 3.085 3.152 11,689,367 3.1180 -0.54%
2010-12-16 0 7.400 7.370 7.380 7.330 7.790 9,025,000 67,964,320 7.5307 3.101 3.089 3.093 3.072 3.265 21,534,299 3.1561 -3.65%
2010-12-15 0 7.680 7.660 7.670 7.300 8.050 18,554,500 143,854,160 7.7531 3.219 3.210 3.214 3.059 3.374 44,272,372 3.2493 5.64%
2010-12-14 0 7.270 7.260 7.270 7.210 7.370 14,980,500 109,097,624 7.2826 3.047 3.043 3.047 3.022 3.089 35,744,551 3.0521 0.14%
2010-12-13 0 7.260 7.250 7.300 7.040 7.450 19,251,000 139,604,389 7.2518 3.043 3.038 3.059 2.950 3.122 45,934,271 3.0392 5.22%
2010-12-10 0 6.900 6.900 6.910 6.600 7.010 11,272,000 76,889,985 6.8213 2.892 2.892 2.896 2.766 2.938 26,895,803 2.8588 4.39%
2010-12-09 0 6.610 6.600 6.620 6.530 6.640 12,071,000 79,655,800 6.5989 2.770 2.766 2.774 2.737 2.783 28,802,275 2.7656 1.69%
2010-12-08 0 6.500 6.500 6.510 6.470 6.660 45,526,000 298,822,610 6.5638 2.724 2.724 2.728 2.712 2.791 108,628,312 2.7509

Webb-site Database - Powered By Linux Group

Back to top