Hosa International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02200  2011-12-16  2018-08-31  2020-03-23
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
2020-03-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-08-31 0 0.290 0.280 0.290 0.280 0.325 35,496,000 10,412,830 0.2934 0.290 0.280 0.290 0.280 0.325 35,496,000 0.2934 0.00%
2018-08-30 0 0.290 0.285 0.290 0.280 0.290 7,760,000 2,221,750 0.2863 0.290 0.285 0.290 0.280 0.290 7,760,000 0.2863 1.75%
2018-08-29 0 0.285 0.280 0.285 0.280 0.290 5,254,000 1,489,830 0.2836 0.285 0.280 0.285 0.280 0.290 5,254,000 0.2836 -1.72%
2018-08-28 0 0.290 0.285 0.290 0.280 0.300 10,570,000 3,042,240 0.2878 0.290 0.285 0.290 0.280 0.300 10,570,000 0.2878 0.00%
2018-08-27 0 0.290 0.290 0.295 0.275 0.310 16,134,000 4,748,180 0.2943 0.290 0.290 0.295 0.275 0.310 16,134,000 0.2943 5.45%
2018-08-24 0 0.275 0.270 0.275 0.270 0.285 14,048,000 3,893,670 0.2772 0.275 0.270 0.275 0.270 0.285 14,048,000 0.2772 -1.79%
2018-08-23 0 0.280 0.280 0.285 0.275 0.290 10,930,000 3,063,950 0.2803 0.280 0.280 0.285 0.275 0.290 10,930,000 0.2803 -1.75%
2018-08-22 0 0.285 0.280 0.285 0.280 0.305 14,078,000 4,053,910 0.2880 0.285 0.280 0.285 0.280 0.305 14,078,000 0.2880 0.00%
2018-08-21 0 0.285 0.280 0.290 0.280 0.300 10,720,000 3,060,950 0.2855 0.285 0.280 0.290 0.280 0.300 10,720,000 0.2855 0.00%
2018-08-20 0 0.285 0.285 0.290 0.280 0.315 29,810,000 8,926,480 0.2994 0.285 0.285 0.290 0.280 0.315 29,810,000 0.2994 0.00%
2018-08-17 0 0.285 0.285 0.290 0.280 0.305 25,542,000 7,269,230 0.2846 0.285 0.285 0.290 0.280 0.305 25,542,000 0.2846 -1.72%
2018-08-16 0 0.290 0.290 0.295 0.275 0.315 48,166,000 14,269,880 0.2963 0.290 0.290 0.295 0.275 0.315 48,166,000 0.2963 1.75%
2018-08-15 0 0.285 0.285 0.290 0.260 0.415 224,559,340 82,130,902 0.3657 0.285 0.285 0.290 0.260 0.415 224,559,340 0.3657 -19.72%
2018-08-14 0 0.355 0.355 0.360 0.260 0.390 242,516,000 83,419,110 0.3440 0.355 0.355 0.360 0.260 0.390 242,516,000 0.3440 36.54%
2018-08-13 0 0.260 0.255 0.265 0.255 0.265 4,326,000 1,116,600 0.2581 0.260 0.255 0.265 0.255 0.265 4,326,000 0.2581 -1.89%
2018-08-10 0 0.265 0.260 0.265 0.245 0.285 32,182,859 8,442,146 0.2623 0.265 0.260 0.265 0.245 0.285 32,182,859 0.2623 1.92%
2018-08-09 0 0.260 0.255 0.260 0.236 0.265 19,710,000 4,989,970 0.2532 0.260 0.255 0.260 0.236 0.265 19,710,000 0.2532 0.00%
2018-08-08 0 0.260 0.260 0.265 0.222 0.275 45,718,000 11,295,184 0.2471 0.260 0.260 0.265 0.222 0.275 45,718,000 0.2471 9.24%
2018-08-07 0 0.238 0.237 0.238 0.230 0.260 36,162,000 8,789,234 0.2431 0.238 0.237 0.238 0.230 0.260 36,162,000 0.2431 -4.80%
2018-08-06 0 0.250 0.247 0.250 0.245 0.270 11,652,000 2,956,154 0.2537 0.250 0.247 0.250 0.245 0.270 11,652,000 0.2537 2.46%
2018-08-03 0 0.244 0.241 0.246 0.240 0.285 35,841,470 9,169,345 0.2558 0.244 0.241 0.246 0.240 0.285 35,841,470 0.2558 -14.39%
2018-08-02 0 0.285 0.285 0.290 0.280 0.300 7,024,000 1,995,640 0.2841 0.285 0.285 0.290 0.280 0.300 7,024,000 0.2841 -5.00%
2018-08-01 0 0.300 0.290 0.295 0.275 0.305 49,658,000 14,313,150 0.2882 0.300 0.290 0.295 0.275 0.305 49,658,000 0.2882 -3.23%
2018-07-31 0 0.310 0.310 0.315 0.290 0.330 20,876,000 6,497,710 0.3113 0.310 0.310 0.315 0.290 0.330 20,876,000 0.3113 0.00%
2018-07-30 0 0.310 0.305 0.310 0.300 0.325 14,716,000 4,592,370 0.3121 0.310 0.305 0.310 0.300 0.325 14,716,000 0.3121 0.00%
2018-07-27 0 0.310 0.305 0.310 0.295 0.315 12,980,000 3,952,710 0.3045 0.310 0.305 0.310 0.295 0.315 12,980,000 0.3045 -1.59%
2018-07-26 0 0.315 0.305 0.315 0.300 0.330 12,664,000 3,907,140 0.3085 0.315 0.305 0.315 0.300 0.330 12,664,000 0.3085 -1.56%
2018-07-25 0 0.320 0.315 0.320 0.290 0.350 95,300,000 29,566,020 0.3102 0.320 0.315 0.320 0.290 0.350 95,300,000 0.3102 -5.88%
2018-07-24 0 0.340 0.335 0.340 0.335 0.365 29,134,000 10,187,420 0.3497 0.340 0.335 0.340 0.335 0.365 29,134,000 0.3497 0.00%
2018-07-23 0 0.340 0.335 0.340 0.325 0.345 6,228,000 2,076,640 0.3334 0.340 0.335 0.340 0.325 0.345 6,228,000 0.3334 1.49%
2018-07-20 0 0.335 0.335 0.340 0.320 0.355 12,558,000 4,253,820 0.3387 0.335 0.335 0.340 0.320 0.355 12,558,000 0.3387 0.00%
2018-07-19 0 0.335 0.330 0.335 0.330 0.380 40,963,232 14,210,096 0.3469 0.335 0.330 0.335 0.330 0.380 40,963,232 0.3469 -12.99%
2018-07-18 0 0.385 0.380 0.385 0.370 0.445 74,364,000 29,785,400 0.4005 0.385 0.380 0.385 0.370 0.445 74,364,000 0.4005 -4.94%
2018-07-17 0 0.405 0.400 0.405 0.330 0.445 114,666,000 45,504,100 0.3968 0.405 0.400 0.405 0.330 0.445 114,666,000 0.3968 19.12%
2018-07-16 0 0.340 0.340 0.345 0.241 0.350 90,426,000 27,519,984 0.3043 0.340 0.340 0.345 0.241 0.350 90,426,000 0.3043 21.43%
2018-07-13 0 0.280 0.280 0.285 0.270 0.360 120,664,000 36,785,330 0.3049 0.280 0.280 0.285 0.270 0.360 120,664,000 0.3049 -20.00%
2018-07-12 0 0.350 0.345 0.350 0.330 0.400 82,568,000 29,602,210 0.3585 0.350 0.345 0.350 0.330 0.400 82,568,000 0.3585 -4.11%
2018-07-11 0 0.365 0.365 0.370 0.315 0.550 533,410,000 236,302,650 0.4430 0.365 0.365 0.370 0.315 0.550 533,410,000 0.4430 25.86%
2018-07-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2018-06-29 1 0.290 0.260 0.295 0.230 2.110 25,208,000 16,800,522 0.6665 0.290 0.260 0.295 0.230 2.110 25,208,000 0.6665 -86.19%
2018-06-28 0 2.100 2.100 2.110 2.000 2.240 5,638,000 11,746,450 2.0834 2.100 2.100 2.110 2.000 2.240 5,638,000 2.0834 -6.67%
2018-06-27 0 2.250 2.240 2.250 2.250 2.320 274,000 627,180 2.2890 2.250 2.240 2.250 2.250 2.320 274,000 2.2890 -3.02%
2018-06-26 0 2.320 2.300 2.320 2.290 2.330 730,000 1,681,080 2.3028 2.320 2.300 2.320 2.290 2.330 730,000 2.3028 -0.43%
2018-06-25 0 2.330 2.300 2.330 2.300 2.380 440,000 1,037,780 2.3586 2.330 2.300 2.330 2.300 2.380 440,000 2.3586 0.43%
2018-06-22 0 2.320 2.310 2.320 2.300 2.370 3,554,000 8,286,180 2.3315 2.320 2.310 2.320 2.300 2.370 3,554,000 2.3315 -0.43%
2018-06-21 0 2.330 2.310 2.330 2.290 2.340 1,784,000 4,112,680 2.3053 2.330 2.310 2.330 2.290 2.340 1,784,000 2.3053 0.87%
2018-06-20 0 2.310 2.300 2.310 2.260 2.350 836,000 1,929,940 2.3085 2.310 2.300 2.310 2.260 2.350 836,000 2.3085 0.43%
2018-06-19 0 2.300 2.270 2.300 2.270 2.400 736,000 1,713,920 2.3287 2.300 2.270 2.300 2.270 2.400 736,000 2.3287 -1.71%
2018-06-15 0 2.340 2.330 2.340 2.320 2.400 2,389,860 5,642,738 2.3611 2.340 2.330 2.340 2.320 2.400 2,389,860 2.3611 -1.68%
2018-06-14 0 2.380 2.390 2.400 2.370 2.450 1,376,000 3,337,180 2.4253 2.380 2.390 2.400 2.370 2.450 1,376,000 2.4253 -2.86%
2018-06-13 0 2.450 2.410 2.450 2.400 2.480 1,462,000 3,568,020 2.4405 2.450 2.410 2.450 2.400 2.480 1,462,000 2.4405 0.41%
2018-06-12 0 2.440 2.410 2.460 2.410 2.540 1,622,000 4,020,660 2.4788 2.440 2.410 2.460 2.410 2.540 1,622,000 2.4788 -1.21%
2018-06-11 0 2.470 2.500 2.510 2.420 2.500 1,418,000 3,467,480 2.4453 2.470 2.500 2.510 2.420 2.500 1,418,000 2.4453 1.23%
2018-06-08 0 2.440 2.430 2.440 2.410 2.450 1,940,000 4,736,520 2.4415 2.440 2.430 2.440 2.410 2.450 1,940,000 2.4415 0.83%
2018-06-07 0 2.420 2.420 2.430 2.360 2.500 4,842,000 11,660,240 2.4081 2.420 2.420 2.430 2.360 2.500 4,842,000 2.4081 0.00%
2018-06-06 0 2.420 2.420 2.440 2.370 2.560 5,496,000 13,405,540 2.4391 2.420 2.420 2.440 2.370 2.560 5,496,000 2.4391 -2.81%
2018-06-05 0 2.490 2.480 2.500 2.490 2.590 5,697,860 14,411,447 2.5293 2.490 2.480 2.500 2.490 2.590 5,697,860 2.5293 -3.11%
2018-06-04 0 2.570 2.560 2.570 2.490 2.710 6,168,000 16,114,780 2.6126 2.570 2.560 2.570 2.490 2.710 6,168,000 2.6126 -3.02%
2018-06-01 0 2.650 2.610 2.650 2.590 2.650 3,434,000 8,956,940 2.6083 2.650 2.610 2.650 2.590 2.650 3,434,000 2.6083 1.92%
2018-05-31 0 2.600 2.590 2.610 2.530 2.650 3,544,000 9,226,720 2.6035 2.600 2.590 2.610 2.530 2.650 3,544,000 2.6035 -1.14%
2018-05-30 0 2.630 2.600 2.630 2.550 2.650 2,268,000 5,877,120 2.5913 2.630 2.600 2.630 2.550 2.650 2,268,000 2.5913 1.54%
2018-05-29 0 2.590 2.570 2.600 2.550 2.760 3,696,000 9,767,860 2.6428 2.590 2.570 2.600 2.550 2.760 3,696,000 2.6428 -4.78%
2018-05-28 0 2.720 2.690 2.710 2.680 2.730 3,594,000 9,739,300 2.7099 2.720 2.690 2.710 2.680 2.730 3,594,000 2.7099 1.49%
2018-05-25 0 2.680 2.650 2.670 2.600 2.770 5,588,000 15,205,920 2.7212 2.680 2.650 2.670 2.600 2.770 5,588,000 2.7212 -1.83%
2018-05-24 0 2.730 2.700 2.740 2.650 2.790 5,628,000 15,313,060 2.7209 2.730 2.700 2.740 2.650 2.790 5,628,000 2.7209 -1.44%
2018-05-23 0 2.770 2.720 2.770 2.650 2.900 3,022,000 8,379,440 2.7728 2.770 2.720 2.770 2.650 2.900 3,022,000 2.7728 -4.15%
2018-05-21 0 2.890 2.850 2.890 2.840 2.980 2,672,000 7,823,360 2.9279 2.890 2.850 2.890 2.840 2.980 2,672,000 2.9279 1.76%
2018-05-18 0 2.840 2.830 2.840 2.780 2.860 5,488,000 15,380,640 2.8026 2.840 2.830 2.840 2.780 2.860 5,488,000 2.8026 1.43%
2018-05-17 0 2.800 2.740 2.800 2.750 2.800 3,242,000 8,972,880 2.7677 2.800 2.740 2.800 2.750 2.800 3,242,000 2.7677 1.82%
2018-05-16 0 2.750 2.740 2.750 2.660 2.840 4,798,000 13,253,920 2.7624 2.750 2.740 2.750 2.660 2.840 4,798,000 2.7624 -1.79%
2018-05-15 0 2.800 2.780 2.810 2.780 3.030 4,522,000 13,365,180 2.9556 2.800 2.780 2.810 2.780 3.030 4,522,000 2.9556 -7.28%
2018-05-14 0 3.020 3.000 3.020 2.980 3.040 2,894,000 8,705,480 3.0081 3.020 3.000 3.020 2.980 3.040 2,894,000 3.0081 1.34%
2018-05-11 0 2.980 2.960 2.980 2.950 3.000 3,158,000 9,413,580 2.9809 2.980 2.960 2.980 2.950 3.000 3,158,000 2.9809 0.34%
2018-05-10 0 2.970 2.950 2.970 2.900 2.980 3,614,000 10,651,920 2.9474 2.970 2.950 2.970 2.900 2.980 3,614,000 2.9474 1.71%
2018-05-09 0 2.920 2.910 2.920 2.840 2.920 6,832,000 19,778,180 2.8949 2.920 2.910 2.920 2.840 2.920 6,832,000 2.8949 1.04%
2018-05-08 0 2.890 2.820 2.890 2.790 3.100 4,668,000 13,843,940 2.9657 2.890 2.820 2.890 2.790 3.100 4,668,000 2.9657 -3.34%
2018-05-07 0 2.990 2.960 2.990 2.920 3.030 2,116,000 6,298,900 2.9768 2.990 2.960 2.990 2.920 3.030 2,116,000 2.9768 1.70%
2018-05-04 0 2.940 2.940 2.970 2.920 3.020 2,832,000 8,406,180 2.9683 2.940 2.940 2.970 2.920 3.020 2,832,000 2.9683 -1.67%
2018-05-03 0 2.990 2.980 2.990 2.850 3.000 3,180,000 9,260,780 2.9122 2.990 2.980 2.990 2.850 3.000 3,180,000 2.9122 4.62%
2018-05-02 0 2.880 2.860 2.880 2.840 2.880 1,080,000 3,093,100 2.8640 2.858 2.838 2.858 2.818 2.858 1,088,314 2.8421 1.41%
2018-04-30 0 2.840 2.820 2.850 2.770 2.860 1,504,000 4,208,380 2.7981 2.818 2.798 2.828 2.749 2.838 1,515,577 2.7768 2.53%
2018-04-27 0 2.770 2.740 2.770 2.730 2.800 2,382,000 6,588,760 2.7661 2.749 2.719 2.749 2.709 2.779 2,400,336 2.7449 -0.36%
2018-04-26 0 2.780 2.750 2.780 2.780 2.810 936,000 2,620,520 2.7997 2.759 2.729 2.759 2.759 2.789 943,205 2.7783 -0.36%
2018-04-25 0 2.790 2.750 2.790 2.630 2.880 10,498,000 29,949,820 2.8529 2.769 2.729 2.769 2.610 2.858 10,578,810 2.8311 6.08%
2018-04-24 0 2.630 2.600 2.720 2.500 2.720 2,342,000 6,139,420 2.6214 2.610 2.580 2.699 2.481 2.699 2,360,028 2.6014 -2.23%
2018-04-23 0 2.690 2.670 2.690 2.630 2.690 1,332,000 3,539,800 2.6575 2.669 2.650 2.669 2.610 2.669 1,342,253 2.6372 1.13%
2018-04-20 0 2.660 2.650 2.660 2.650 2.690 616,000 1,651,700 2.6813 2.640 2.630 2.640 2.630 2.669 620,742 2.6608 -0.75%
2018-04-19 0 2.680 2.670 2.680 2.670 2.740 864,000 2,344,440 2.7135 2.660 2.650 2.660 2.650 2.719 870,651 2.6927 -1.83%
2018-04-18 0 2.730 2.730 2.750 2.730 2.800 1,052,000 2,901,640 2.7582 2.709 2.709 2.729 2.709 2.779 1,060,098 2.7371 -1.44%
2018-04-17 0 2.770 2.760 2.770 2.770 2.800 990,000 2,760,700 2.7886 2.749 2.739 2.749 2.749 2.779 997,621 2.7673 -1.77%
2018-04-16 0 2.820 2.780 2.820 2.680 2.850 1,652,000 4,490,280 2.7181 2.798 2.759 2.798 2.660 2.828 1,664,717 2.6973 2.55%
2018-04-13 0 2.750 2.740 2.750 2.740 2.790 732,000 2,026,260 2.7681 2.729 2.719 2.729 2.719 2.769 737,635 2.7470 0.00%
2018-04-12 0 2.750 2.740 2.750 2.750 2.870 578,000 1,618,180 2.7996 2.729 2.719 2.729 2.729 2.848 582,449 2.7782 -4.18%
2018-04-11 0 2.870 2.830 2.870 2.780 2.920 2,810,000 8,071,140 2.8723 2.848 2.808 2.848 2.759 2.898 2,831,631 2.8504 2.50%
2018-04-10 0 2.800 2.760 2.800 2.650 2.800 4,178,000 11,217,260 2.6848 2.779 2.739 2.779 2.630 2.779 4,210,161 2.6643 2.94%
2018-04-09 0 2.720 2.710 2.720 2.700 2.740 1,934,000 5,259,980 2.7197 2.699 2.689 2.699 2.679 2.719 1,948,887 2.6990 -1.09%
2018-04-06 0 2.750 2.740 2.750 2.740 2.780 2,098,000 5,787,800 2.7587 2.729 2.719 2.729 2.719 2.759 2,114,150 2.7376 -0.36%
2018-04-04 0 2.760 2.750 2.760 2.720 2.770 2,326,000 6,406,340 2.7542 2.739 2.729 2.739 2.699 2.749 2,343,905 2.7332 -0.36%
2018-04-03 0 2.770 2.750 2.770 2.740 2.780 646,000 1,784,740 2.7628 2.749 2.729 2.749 2.719 2.759 650,973 2.7417 -0.36%
2018-03-29 0 2.780 2.770 2.780 2.740 2.830 2,444,000 6,761,380 2.7665 2.759 2.749 2.759 2.719 2.808 2,462,813 2.7454 -2.11%
2018-03-28 0 2.840 2.830 2.840 2.790 2.900 4,874,000 13,895,840 2.8510 2.818 2.808 2.818 2.769 2.878 4,911,519 2.8292 -0.35%
2018-03-27 0 2.850 2.820 2.850 2.770 2.860 1,926,000 5,367,900 2.7871 2.828 2.798 2.828 2.749 2.838 1,940,826 2.7658 1.79%
2018-03-26 0 2.800 2.790 2.800 2.740 2.800 1,864,000 5,154,300 2.7652 2.779 2.769 2.779 2.719 2.779 1,878,348 2.7441 -0.71%
2018-03-23 0 2.820 2.800 2.820 2.740 2.820 2,670,000 7,387,060 2.7667 2.798 2.779 2.798 2.719 2.798 2,690,553 2.7456 -1.05%
2018-03-22 0 2.850 2.840 2.850 2.840 2.880 2,532,470 7,242,040 2.8597 2.828 2.818 2.828 2.818 2.858 2,551,964 2.8378 -0.70%
2018-03-21 0 2.870 2.850 2.870 2.830 2.890 8,514,000 24,438,780 2.8704 2.848 2.828 2.848 2.808 2.868 8,579,538 2.8485 1.41%
2018-03-20 0 2.830 2.830 2.850 2.800 2.860 4,734,000 13,371,020 2.8245 2.808 2.808 2.828 2.779 2.838 4,770,441 2.8029 0.00%
2018-03-19 0 2.830 2.820 2.830 2.820 2.860 2,914,000 8,256,380 2.8333 2.808 2.798 2.808 2.798 2.838 2,936,431 2.8117 -0.70%
2018-03-16 0 2.850 2.830 2.850 2.790 2.850 4,620,000 13,019,700 2.8181 2.828 2.808 2.828 2.769 2.828 4,655,563 2.7966 1.06%
2018-03-15 0 2.820 2.810 2.820 2.800 2.880 7,448,000 21,046,250 2.8258 2.798 2.789 2.798 2.779 2.858 7,505,332 2.8042 -2.08%
2018-03-14 0 2.880 2.870 2.880 2.860 2.890 7,076,000 20,405,600 2.8838 2.858 2.848 2.858 2.838 2.868 7,130,469 2.8617 -0.35%
2018-03-13 0 2.890 2.880 2.890 2.860 2.900 7,462,000 21,514,340 2.8832 2.868 2.858 2.868 2.838 2.878 7,519,440 2.8612 0.35%
2018-03-12 0 2.880 2.860 2.880 2.860 2.880 6,518,000 18,730,100 2.8736 2.858 2.838 2.858 2.838 2.858 6,568,174 2.8516 0.35%
2018-03-09 0 2.870 2.860 2.870 2.820 2.870 8,374,000 23,759,360 2.8373 2.848 2.838 2.848 2.798 2.848 8,438,460 2.8156 0.70%
2018-03-08 0 2.850 2.840 2.850 2.820 2.900 7,946,000 22,656,940 2.8514 2.828 2.818 2.828 2.798 2.878 8,007,166 2.8296 -1.38%
2018-03-07 0 2.890 2.880 2.890 2.880 2.930 7,190,000 20,912,780 2.9086 2.868 2.858 2.868 2.858 2.908 7,245,346 2.8864 -1.03%
2018-03-06 0 2.920 2.910 2.930 2.910 2.950 7,376,000 21,551,480 2.9218 2.898 2.888 2.908 2.888 2.927 7,432,778 2.8995 0.34%
2018-03-05 0 2.910 2.900 2.910 2.900 2.930 7,632,000 22,238,640 2.9139 2.888 2.878 2.888 2.878 2.908 7,690,749 2.8916 0.00%
2018-03-02 0 2.910 2.900 2.920 2.900 2.930 7,114,000 20,749,180 2.9167 2.888 2.878 2.898 2.878 2.908 7,168,761 2.8944 0.00%
2018-03-01 0 2.910 2.910 2.920 2.880 2.930 6,534,000 19,011,460 2.9096 2.888 2.888 2.898 2.858 2.908 6,584,297 2.8874 0.34%
2018-02-28 0 2.900 2.890 2.900 2.870 2.900 7,906,000 22,786,200 2.8821 2.878 2.868 2.878 2.848 2.878 7,966,858 2.8601 0.00%
2018-02-27 0 2.900 2.890 2.900 2.870 2.910 6,792,000 19,599,360 2.8857 2.878 2.868 2.878 2.848 2.888 6,844,283 2.8636 0.00%
2018-02-26 0 2.900 2.890 2.900 2.860 2.910 4,192,000 12,088,360 2.8837 2.878 2.868 2.878 2.838 2.888 4,224,269 2.8616 0.00%
2018-02-23 0 2.900 2.890 2.900 2.880 2.910 3,000,000 8,679,360 2.8931 2.878 2.868 2.878 2.858 2.888 3,023,093 2.8710 0.00%
2018-02-22 0 2.900 2.890 2.900 2.850 2.900 3,992,000 11,464,880 2.8720 2.878 2.868 2.878 2.828 2.878 4,022,729 2.8500 0.00%
2018-02-21 0 2.900 2.900 2.920 2.900 2.920 2,940,000 8,557,280 2.9106 2.878 2.878 2.898 2.878 2.898 2,962,631 2.8884 -0.34%
2018-02-20 0 2.910 2.890 2.910 2.900 2.930 3,224,000 9,382,220 2.9101 2.888 2.868 2.888 2.878 2.908 3,248,817 2.8879 -0.34%
2018-02-15 0 2.920 2.910 2.920 2.840 2.920 3,102,000 8,965,960 2.8904 2.898 2.888 2.898 2.818 2.898 3,125,878 2.8683 1.74%
2018-02-14 0 2.870 2.860 2.870 2.810 2.870 4,592,000 13,013,880 2.8340 2.848 2.838 2.848 2.789 2.848 4,627,348 2.8124 0.70%
2018-02-13 0 2.850 2.840 2.850 2.830 2.900 6,540,000 18,676,020 2.8557 2.828 2.818 2.828 2.808 2.878 6,590,343 2.8338 -0.35%
2018-02-12 0 2.860 2.850 2.870 2.830 2.890 6,216,000 17,740,840 2.8541 2.838 2.828 2.848 2.808 2.868 6,263,849 2.8323 0.00%
2018-02-09 0 2.860 2.850 2.860 2.840 2.900 5,454,000 15,602,340 2.8607 2.838 2.828 2.838 2.818 2.878 5,495,983 2.8389 -2.05%
2018-02-08 0 2.920 2.920 2.930 2.920 2.950 6,248,000 18,340,440 2.9354 2.898 2.898 2.908 2.898 2.927 6,296,095 2.9130 -1.02%
2018-02-07 0 2.950 2.940 2.950 2.860 2.950 10,920,000 31,641,780 2.8976 2.927 2.918 2.927 2.838 2.927 11,004,059 2.8755 2.79%
2018-02-06 0 2.870 2.860 2.880 2.850 2.940 6,694,000 19,236,340 2.8737 2.848 2.838 2.858 2.828 2.918 6,745,528 2.8517 -3.04%
2018-02-05 0 2.960 2.960 2.980 2.910 2.980 8,864,000 26,286,700 2.9656 2.937 2.937 2.957 2.888 2.957 8,932,232 2.9429 -1.00%
2018-02-02 0 2.990 2.980 2.990 2.900 2.990 8,242,000 24,378,920 2.9579 2.967 2.957 2.967 2.878 2.967 8,305,444 2.9353 2.40%
2018-02-01 0 2.920 2.910 2.920 2.840 2.920 19,654,000 56,190,060 2.8590 2.898 2.888 2.898 2.818 2.898 19,805,290 2.8371 3.18%
2018-01-31 0 2.830 2.830 2.840 2.800 2.850 7,504,000 21,095,460 2.8112 2.808 2.808 2.818 2.779 2.828 7,561,763 2.7898 0.00%
2018-01-30 0 2.830 2.820 2.830 2.740 2.840 10,764,000 30,091,840 2.7956 2.808 2.798 2.808 2.719 2.818 10,846,858 2.7742 4.81%
2018-01-29 0 2.700 2.700 2.710 2.700 2.800 13,602,000 37,285,540 2.7412 2.679 2.679 2.689 2.679 2.779 13,706,704 2.7202 -2.17%
2018-01-26 0 2.760 2.760 2.770 2.760 2.800 10,594,000 29,313,140 2.7670 2.739 2.739 2.749 2.739 2.779 10,675,549 2.7458 -0.72%
2018-01-25 0 2.780 2.770 2.780 2.770 2.900 10,424,000 29,301,380 2.8110 2.759 2.749 2.759 2.749 2.878 10,504,241 2.7895 -3.81%
2018-01-24 0 2.890 2.880 2.890 2.880 2.910 11,020,000 31,845,120 2.8898 2.868 2.858 2.868 2.858 2.888 11,104,829 2.8677 0.00%
2018-01-23 0 2.890 2.880 2.900 2.880 3.030 12,838,000 37,873,160 2.9501 2.868 2.858 2.878 2.858 3.007 12,936,823 2.9275 -3.99%
2018-01-22 0 3.010 2.990 3.000 2.990 3.060 9,826,000 29,661,720 3.0187 2.987 2.967 2.977 2.967 3.037 9,901,638 2.9956 -1.31%
2018-01-19 0 3.050 3.040 3.060 3.040 3.180 8,636,000 26,798,640 3.1031 3.027 3.017 3.037 3.017 3.156 8,702,477 3.0794 -3.79%
2018-01-18 0 3.170 3.170 3.180 3.020 3.180 14,788,000 45,321,060 3.0647 3.146 3.146 3.156 2.997 3.156 14,901,833 3.0413 5.32%
2018-01-17 0 3.010 3.000 3.010 3.000 3.030 13,578,000 40,929,800 3.0144 2.987 2.977 2.987 2.977 3.007 13,682,519 2.9914 -0.33%
2018-01-16 0 3.020 3.010 3.020 3.020 3.040 10,024,000 30,378,580 3.0306 2.997 2.987 2.997 2.997 3.017 10,101,162 3.0074 0.00%
2018-01-15 0 3.020 3.020 3.030 3.010 3.060 10,262,000 31,218,380 3.0421 2.997 2.997 3.007 2.987 3.037 10,340,994 3.0189 -0.33%
2018-01-12 0 3.030 3.020 3.030 2.990 3.080 11,079,000 33,452,770 3.0195 3.007 2.997 3.007 2.967 3.056 11,164,283 2.9964 -0.66%
2018-01-11 0 3.050 3.040 3.060 2.990 3.100 11,995,000 36,384,760 3.0333 3.027 3.017 3.037 2.967 3.076 12,087,334 3.0102 1.67%
2018-01-10 0 3.000 2.990 3.000 2.930 3.010 10,290,000 30,726,910 2.9861 2.977 2.967 2.977 2.908 2.987 10,369,209 2.9633 2.74%
2018-01-09 0 2.920 2.910 2.930 2.910 2.940 10,034,000 29,327,760 2.9228 2.898 2.888 2.908 2.888 2.918 10,111,239 2.9005 0.69%
2018-01-08 0 2.900 2.900 2.910 2.880 2.960 10,266,000 29,875,840 2.9102 2.878 2.878 2.888 2.858 2.937 10,345,024 2.8879 -0.34%
2018-01-05 0 2.910 2.910 2.920 2.840 2.920 2,674,000 7,725,120 2.8890 2.888 2.888 2.898 2.818 2.898 2,694,584 2.8669 2.83%
2018-01-04 0 2.830 2.820 2.830 2.700 2.830 3,856,000 10,729,560 2.7826 2.808 2.798 2.808 2.679 2.808 3,885,682 2.7613 4.81%
2018-01-03 0 2.700 2.690 2.710 2.690 2.730 2,538,000 6,871,620 2.7075 2.679 2.669 2.689 2.669 2.709 2,557,537 2.6868 0.00%
2018-01-02 0 2.700 2.700 2.710 2.640 2.710 2,752,000 7,396,120 2.6875 2.679 2.679 2.689 2.620 2.689 2,773,184 2.6670 2.27%
2017-12-29 0 2.640 2.630 2.650 2.610 2.650 1,082,000 2,853,900 2.6376 2.620 2.610 2.630 2.590 2.630 1,090,329 2.6175 0.38%
2017-12-28 0 2.630 2.620 2.640 2.620 2.660 1,418,000 3,750,700 2.6451 2.610 2.600 2.620 2.600 2.640 1,428,915 2.6249 -1.13%
2017-12-27 0 2.660 2.650 2.670 2.550 2.670 3,639,889 9,551,173 2.6240 2.640 2.630 2.650 2.531 2.650 3,667,908 2.6040 3.50%
2017-12-22 0 2.570 2.560 2.570 2.520 2.570 2,678,000 6,808,820 2.5425 2.550 2.540 2.550 2.501 2.550 2,698,614 2.5231 1.98%
2017-12-21 0 2.520 2.510 2.530 2.430 2.530 3,644,000 8,997,930 2.4692 2.501 2.491 2.511 2.411 2.511 3,672,050 2.4504 3.70%
2017-12-20 0 2.430 2.430 2.450 2.430 2.470 2,394,000 5,868,680 2.4514 2.411 2.411 2.431 2.411 2.451 2,412,428 2.4327 0.00%
2017-12-19 0 2.430 2.420 2.440 2.420 2.460 2,684,000 6,551,160 2.4408 2.411 2.402 2.421 2.402 2.441 2,704,661 2.4222 -1.22%
2017-12-18 0 2.460 2.450 2.460 2.440 2.480 3,460,000 8,523,540 2.4635 2.441 2.431 2.441 2.421 2.461 3,486,634 2.4446 -0.81%
2017-12-15 0 2.480 2.470 2.480 2.370 2.490 5,702,000 13,650,040 2.3939 2.461 2.451 2.461 2.352 2.471 5,745,892 2.3756 4.64%
2017-12-14 0 2.370 2.370 2.380 2.370 2.410 5,578,000 13,319,540 2.3879 2.352 2.352 2.362 2.352 2.392 5,620,938 2.3696 -0.42%
2017-12-13 0 2.380 2.380 2.390 2.350 2.410 8,850,000 20,995,060 2.3723 2.362 2.362 2.372 2.332 2.392 8,918,125 2.3542 1.71%
2017-12-12 0 2.340 2.330 2.340 2.330 2.360 2,366,000 5,550,860 2.3461 2.322 2.312 2.322 2.312 2.342 2,384,213 2.3282 0.00%
2017-12-11 0 2.340 2.330 2.340 2.330 2.360 1,954,000 4,593,180 2.3507 2.322 2.312 2.322 2.312 2.342 1,969,041 2.3327 0.00%
2017-12-08 0 2.340 2.340 2.360 2.310 2.370 272,000 634,980 2.3345 2.322 2.322 2.342 2.292 2.352 274,094 2.3167 0.86%
2017-12-07 0 2.320 2.300 2.320 2.300 2.350 474,000 1,096,380 2.3130 2.302 2.282 2.302 2.282 2.332 477,649 2.2954 0.87%
2017-12-06 0 2.300 2.280 2.300 2.270 2.300 186,000 424,740 2.2835 2.282 2.263 2.282 2.253 2.282 187,432 2.2661 0.00%
2017-12-05 0 2.300 2.280 2.300 2.270 2.310 396,000 901,680 2.2770 2.282 2.263 2.282 2.253 2.292 399,048 2.2596 0.00%
2017-12-04 0 2.300 2.290 2.300 2.300 2.360 304,000 705,880 2.3220 2.282 2.273 2.282 2.282 2.342 306,340 2.3042 -0.43%
2017-12-01 0 2.310 2.300 2.310 2.280 2.330 106,000 243,740 2.2994 2.292 2.282 2.292 2.263 2.312 106,816 2.2819 -0.43%
2017-11-30 0 2.320 2.320 2.330 2.270 2.330 450,000 1,028,540 2.2856 2.302 2.302 2.312 2.253 2.312 453,464 2.2682 0.43%
2017-11-29 0 2.310 2.290 2.310 2.270 2.310 528,000 1,202,500 2.2775 2.292 2.273 2.292 2.253 2.292 532,064 2.2601 0.43%
2017-11-28 0 2.300 2.280 2.300 2.280 2.300 200,000 457,840 2.2892 2.282 2.263 2.282 2.263 2.282 201,540 2.2717 0.00%
2017-11-27 0 2.300 2.280 2.300 2.300 2.310 12,000 27,620 2.3017 2.282 2.263 2.282 2.282 2.292 12,092 2.2841 -0.43%
2017-11-24 0 2.310 2.280 2.310 2.300 2.310 22,000 50,620 2.3009 2.292 2.263 2.292 2.282 2.292 22,169 2.2833 0.43%
2017-11-23 0 2.300 2.280 2.300 2.290 2.300 28,000 64,220 2.2936 2.282 2.263 2.282 2.273 2.282 28,216 2.2761 -0.43%
2017-11-22 0 2.310 2.280 2.310 2.270 2.310 272,000 621,440 2.2847 2.292 2.263 2.292 2.253 2.292 274,094 2.2673 0.43%
2017-11-21 0 2.300 2.270 2.300 2.270 2.300 342,000 783,600 2.2912 2.282 2.253 2.282 2.253 2.282 344,633 2.2737 -0.86%
2017-11-20 0 2.320 2.300 2.320 2.280 2.360 338,000 777,960 2.3017 2.302 2.282 2.302 2.263 2.342 340,602 2.2841 -1.69%
2017-11-17 0 2.360 2.340 2.360 2.330 2.470 36,942,000 74,258,320 2.0101 2.342 2.322 2.342 2.312 2.451 37,226,368 1.9948 1.29%
2017-11-16 0 2.330 2.300 2.340 2.270 2.340 546,000 1,245,360 2.2809 2.312 2.282 2.322 2.253 2.322 550,203 2.2635 2.15%
2017-11-15 0 2.320 2.300 2.340 2.330 2.330 20,000 46,600 2.3300 2.264 2.244 2.283 2.273 2.273 20,499 2.2733 -0.43%
2017-11-14 0 2.330 2.290 2.330 2.300 2.340 160,000 371,320 2.3208 2.273 2.234 2.273 2.244 2.283 163,988 2.2643 0.00%
2017-11-13 0 2.330 2.310 2.330 2.330 2.340 62,000 144,860 2.3365 2.273 2.254 2.273 2.273 2.283 63,545 2.2796 0.00%
2017-11-10 0 2.330 2.300 2.340 2.300 2.330 444,000 1,031,380 2.3229 2.273 2.244 2.283 2.244 2.273 455,068 2.2664 0.87%
2017-11-09 0 2.310 2.290 2.310 2.300 2.340 20,000 46,560 2.3280 2.254 2.234 2.254 2.244 2.283 20,499 2.2714 0.43%
2017-11-08 0 2.300 2.280 2.300 2.280 2.310 54,000 124,020 2.2967 2.244 2.225 2.244 2.225 2.254 55,346 2.2408 -0.43%
2017-11-07 0 2.310 2.290 2.310 2.300 2.320 68,000 156,920 2.3076 2.254 2.234 2.254 2.244 2.264 69,695 2.2515 0.00%
2017-11-06 0 2.310 2.300 2.310 - - 0 0 - 2.254 2.244 2.254 - - 0 - 0.00%
2017-11-03 0 2.310 2.280 2.310 2.300 2.320 6,000 13,860 2.3100 2.254 2.225 2.254 2.244 2.264 6,150 2.2538 0.43%
2017-11-02 0 2.300 2.280 2.300 2.290 2.330 176,000 403,820 2.2944 2.244 2.225 2.244 2.234 2.273 180,387 2.2386 0.00%
2017-11-01 0 2.300 2.290 2.300 2.300 2.320 150,000 345,580 2.3039 2.244 2.234 2.244 2.244 2.264 153,739 2.2478 0.00%
2017-10-31 0 2.300 2.280 2.300 2.290 2.320 208,000 478,340 2.2997 2.244 2.225 2.244 2.234 2.264 213,185 2.2438 -1.29%
2017-10-30 0 2.330 2.300 2.330 2.330 2.330 12,000 27,960 2.3300 2.273 2.244 2.273 2.273 2.273 12,299 2.2733 0.87%
2017-10-27 0 2.310 2.300 2.310 2.300 2.330 440,000 1,018,780 2.3154 2.254 2.244 2.254 2.244 2.273 450,968 2.2591 0.43%
2017-10-26 0 2.300 2.280 2.300 2.290 2.300 30,000 68,740 2.2913 2.244 2.225 2.244 2.234 2.244 30,748 2.2356 0.00%
2017-10-25 0 2.300 2.290 2.300 2.300 2.340 278,000 648,100 2.3313 2.244 2.234 2.244 2.244 2.283 284,930 2.2746 -1.29%
2017-10-24 0 2.330 2.290 2.330 2.280 2.380 468,000 1,088,770 2.3264 2.273 2.234 2.273 2.225 2.322 479,666 2.2699 1.30%
2017-10-23 0 2.300 2.290 2.300 2.290 2.330 268,000 620,500 2.3153 2.244 2.234 2.244 2.234 2.273 274,680 2.2590 -1.29%
2017-10-20 0 2.330 2.310 2.330 2.330 2.330 50,000 116,500 2.3300 2.273 2.254 2.273 2.273 2.273 51,246 2.2733 0.00%
2017-10-19 0 2.330 2.310 2.330 2.310 2.350 28,000 65,080 2.3243 2.273 2.254 2.273 2.254 2.293 28,698 2.2678 -1.27%
2017-10-18 0 2.360 2.320 2.360 2.360 2.360 10,000 23,600 2.3600 2.303 2.264 2.303 2.303 2.303 10,249 2.3026 0.43%
2017-10-17 0 2.350 2.320 2.350 2.300 2.370 410,000 965,700 2.3554 2.293 2.264 2.293 2.244 2.312 420,220 2.2981 -0.84%
2017-10-16 0 2.370 2.360 2.370 2.330 2.390 330,000 783,840 2.3753 2.312 2.303 2.312 2.273 2.332 338,226 2.3175 -0.84%
2017-10-13 0 2.390 2.350 2.390 2.360 2.390 538,000 1,278,980 2.3773 2.332 2.293 2.332 2.303 2.332 551,411 2.3195 0.42%
2017-10-12 0 2.380 2.360 2.390 2.360 2.400 970,000 2,315,960 2.3876 2.322 2.303 2.332 2.303 2.342 994,179 2.3295 0.00%
2017-10-11 0 2.380 2.340 2.380 2.350 2.390 542,000 1,291,340 2.3825 2.322 2.283 2.322 2.293 2.332 555,510 2.3246 0.00%
2017-10-10 0 2.380 2.360 2.380 2.360 2.380 498,000 1,183,720 2.3769 2.322 2.303 2.322 2.303 2.322 510,414 2.3191 1.28%
2017-10-09 0 2.350 2.320 2.360 2.350 2.360 186,000 438,300 2.3565 2.293 2.264 2.303 2.293 2.303 190,636 2.2991 0.00%
2017-10-06 0 2.350 2.340 2.350 2.340 2.350 44,000 102,980 2.3405 2.293 2.283 2.293 2.283 2.293 45,097 2.2835 0.00%
2017-10-04 0 2.350 2.340 2.360 - - 0 0 - 2.293 2.283 2.303 - - 0 - 0.00%
2017-10-03 0 2.350 2.330 2.350 2.300 2.350 296,000 688,800 2.3270 2.293 2.273 2.293 2.244 2.293 303,378 2.2704 0.43%
2017-09-29 0 2.340 2.330 2.350 2.320 2.360 514,000 1,199,980 2.3346 2.283 2.273 2.293 2.264 2.303 526,813 2.2778 0.00%
2017-09-28 0 2.340 2.330 2.340 2.300 2.370 1,928,000 4,511,740 2.3401 2.283 2.273 2.283 2.244 2.312 1,976,059 2.2832 1.30%
2017-09-27 0 2.310 2.300 2.310 2.290 2.320 120,000 275,760 2.2980 2.254 2.244 2.254 2.234 2.264 122,991 2.2421 0.00%
2017-09-26 0 2.310 2.310 2.330 2.290 2.330 722,000 1,665,380 2.3066 2.254 2.254 2.273 2.234 2.273 739,997 2.2505 0.00%
2017-09-25 0 2.310 2.280 2.310 2.300 2.330 296,000 682,980 2.3074 2.254 2.225 2.254 2.244 2.273 303,378 2.2512 0.00%
2017-09-22 0 2.310 2.300 2.330 2.290 2.390 844,000 1,961,640 2.3242 2.254 2.244 2.273 2.234 2.332 865,038 2.2677 -1.70%
2017-09-21 0 2.350 2.330 2.350 2.330 2.400 204,000 479,200 2.3490 2.293 2.273 2.293 2.273 2.342 209,085 2.2919 0.86%
2017-09-20 0 2.330 2.320 2.330 2.300 2.440 560,000 1,310,280 2.3398 2.273 2.264 2.273 2.244 2.381 573,959 2.2829 -0.43%
2017-09-19 0 2.340 2.320 2.340 2.270 2.350 738,000 1,690,740 2.2910 2.283 2.264 2.283 2.215 2.293 756,396 2.2353 0.86%
2017-09-18 0 2.320 2.280 2.300 2.270 2.350 340,000 780,680 2.2961 2.264 2.225 2.244 2.215 2.293 348,475 2.2403 -0.85%
2017-09-15 0 2.340 2.300 2.360 2.300 2.360 82,000 191,120 2.3307 2.283 2.244 2.303 2.244 2.303 84,044 2.2740 0.86%
2017-09-14 0 2.320 2.300 2.330 2.290 2.360 152,000 352,220 2.3172 2.264 2.244 2.273 2.234 2.303 155,789 2.2609 -1.28%
2017-09-13 0 2.350 2.320 2.350 2.300 2.350 286,000 661,640 2.3134 2.293 2.264 2.293 2.244 2.293 293,129 2.2572 1.29%
2017-09-12 0 2.320 2.300 2.320 2.300 2.330 104,000 240,260 2.3102 2.264 2.244 2.264 2.244 2.273 106,592 2.2540 -0.43%
2017-09-11 0 2.330 2.300 2.330 2.300 2.330 108,000 249,700 2.3120 2.273 2.244 2.273 2.244 2.273 110,692 2.2558 0.00%
2017-09-08 0 2.330 2.300 2.330 2.300 2.340 130,000 299,740 2.3057 2.273 2.244 2.273 2.244 2.283 133,241 2.2496 -1.27%
2017-09-07 0 2.360 2.330 2.360 2.300 2.360 520,000 1,215,400 2.3373 2.303 2.273 2.303 2.244 2.303 532,962 2.2805 1.29%
2017-09-06 0 2.330 2.300 2.330 2.300 2.330 94,000 217,800 2.3170 2.273 2.244 2.273 2.244 2.273 96,343 2.2607 0.00%
2017-09-05 0 2.330 2.310 2.330 2.280 2.330 154,000 354,320 2.3008 2.273 2.254 2.273 2.225 2.273 157,839 2.2448 0.00%
2017-09-04 0 2.330 2.290 2.300 2.290 2.350 264,000 610,520 2.3126 2.273 2.234 2.244 2.234 2.293 270,581 2.2563 -0.85%
2017-09-01 0 2.350 2.320 2.350 2.260 2.350 582,000 1,343,400 2.3082 2.293 2.264 2.293 2.205 2.293 596,508 2.2521 -0.84%
2017-08-31 0 2.370 2.350 2.370 2.340 2.380 634,000 1,502,660 2.3701 2.312 2.293 2.312 2.283 2.322 649,804 2.3125 0.00%
2017-08-30 0 2.370 2.340 2.370 2.350 2.370 179,400 423,092 2.3584 2.312 2.283 2.312 2.293 2.312 183,872 2.3010 0.85%
2017-08-29 0 2.350 2.340 2.360 2.320 2.380 168,000 395,080 2.3517 2.293 2.283 2.303 2.264 2.322 172,188 2.2945 -0.42%
2017-08-28 0 2.360 2.350 2.370 2.320 2.390 358,000 846,400 2.3642 2.303 2.293 2.312 2.264 2.332 366,924 2.3067 -0.42%
2017-08-25 0 2.370 2.350 2.370 2.330 2.380 234,000 552,720 2.3621 2.312 2.293 2.312 2.273 2.322 239,833 2.3046 0.00%
2017-08-24 0 2.370 2.350 2.380 2.300 2.370 282,000 658,160 2.3339 2.312 2.293 2.322 2.244 2.312 289,029 2.2771 0.00%
2017-08-22 0 2.370 2.350 2.370 2.330 2.400 378,000 896,640 2.3721 2.312 2.293 2.312 2.273 2.342 387,422 2.3144 0.00%
2017-08-21 0 2.370 2.350 2.370 2.320 2.370 150,000 353,800 2.3587 2.312 2.293 2.312 2.264 2.312 153,739 2.3013 0.00%
2017-08-18 0 2.370 2.360 2.370 - - 0 0 - 2.312 2.303 2.312 - - 0 - -0.42%
2017-08-17 0 2.380 2.370 2.380 2.340 2.400 186,000 442,580 2.3795 2.322 2.312 2.322 2.283 2.342 190,636 2.3216 -0.42%
2017-08-16 0 2.390 2.350 2.390 2.350 2.390 116,000 276,480 2.3834 2.332 2.293 2.332 2.293 2.332 118,892 2.3255 0.00%
2017-08-15 0 2.390 2.390 2.400 2.350 2.400 120,000 284,220 2.3685 2.332 2.332 2.342 2.293 2.342 122,991 2.3109 0.42%
2017-08-14 0 2.380 2.370 2.380 2.380 2.430 12,000 28,980 2.4150 2.322 2.312 2.322 2.322 2.371 12,299 2.3563 -1.65%
2017-08-11 0 2.420 2.400 2.420 2.360 2.420 78,000 185,760 2.3815 2.361 2.342 2.361 2.303 2.361 79,944 2.3236 1.26%
2017-08-10 0 2.390 2.350 2.390 2.330 2.430 294,000 700,180 2.3816 2.332 2.293 2.332 2.273 2.371 301,329 2.3236 0.00%
2017-08-09 0 2.390 2.350 2.390 2.320 2.440 408,000 968,640 2.3741 2.332 2.293 2.332 2.264 2.381 418,170 2.3164 -2.05%
2017-08-08 0 2.440 2.400 2.440 2.440 2.440 4,000 9,760 2.4400 2.381 2.342 2.381 2.381 2.381 4,100 2.3807 0.41%
2017-08-07 0 2.430 2.400 2.430 2.400 2.430 62,000 149,000 2.4032 2.371 2.342 2.371 2.342 2.371 63,545 2.3448 0.00%
2017-08-04 0 2.430 2.410 2.430 2.400 2.450 58,000 140,820 2.4279 2.371 2.351 2.371 2.342 2.390 59,446 2.3689 0.83%
2017-08-03 0 2.410 2.410 2.440 2.400 2.510 252,000 615,080 2.4408 2.351 2.351 2.381 2.342 2.449 258,282 2.3814 -2.03%
2017-08-02 0 2.460 2.440 2.460 2.410 2.470 116,000 284,620 2.4536 2.400 2.381 2.400 2.351 2.410 118,892 2.3939 0.41%
2017-08-01 0 2.450 2.410 2.450 2.400 2.450 86,000 209,140 2.4319 2.390 2.351 2.390 2.342 2.390 88,144 2.3727 1.24%
2017-07-31 0 2.420 2.420 2.440 2.410 2.460 126,000 307,660 2.4417 2.361 2.361 2.381 2.351 2.400 129,141 2.3824 -0.82%
2017-07-28 0 2.440 2.410 2.440 2.420 2.460 310,000 758,860 2.4479 2.381 2.351 2.381 2.361 2.400 317,727 2.3884 -0.41%
2017-07-27 0 2.450 2.430 2.450 2.390 2.450 250,000 605,520 2.4221 2.390 2.371 2.390 2.332 2.390 256,232 2.3632 2.08%
2017-07-26 0 2.400 2.390 2.400 2.380 2.400 42,000 100,500 2.3929 2.342 2.332 2.342 2.322 2.342 43,047 2.3347 -0.41%
2017-07-25 0 2.410 2.390 2.410 2.390 2.420 98,000 236,140 2.4096 2.351 2.332 2.351 2.332 2.361 100,443 2.3510 0.00%
2017-07-24 0 2.410 2.400 2.410 2.380 2.440 310,000 748,520 2.4146 2.351 2.342 2.351 2.322 2.381 317,727 2.3559 0.00%
2017-07-21 0 2.410 2.400 2.410 2.390 2.440 168,000 406,160 2.4176 2.351 2.342 2.351 2.332 2.381 172,188 2.3588 0.42%
2017-07-20 0 2.400 2.390 2.400 2.390 2.430 202,000 487,720 2.4145 2.342 2.332 2.342 2.332 2.371 207,035 2.3557 -0.83%
2017-07-19 0 2.420 2.400 2.420 2.410 2.420 84,000 203,080 2.4176 2.361 2.342 2.361 2.351 2.361 86,094 2.3588 0.41%
2017-07-18 0 2.410 2.400 2.410 2.390 2.450 340,000 822,540 2.4192 2.351 2.342 2.351 2.332 2.390 348,475 2.3604 0.00%
2017-07-17 0 2.410 2.400 2.410 2.410 2.440 110,000 265,740 2.4158 2.351 2.342 2.351 2.351 2.381 112,742 2.3571 -0.41%
2017-07-14 0 2.420 2.410 2.420 2.420 2.450 282,000 683,000 2.4220 2.361 2.351 2.361 2.361 2.390 289,029 2.3631 -1.63%
2017-07-13 0 2.460 2.440 2.460 2.420 2.500 270,000 657,820 2.4364 2.400 2.381 2.400 2.361 2.439 276,730 2.3771 0.82%
2017-07-12 0 2.440 2.420 2.440 2.430 2.490 236,000 578,480 2.4512 2.381 2.361 2.381 2.371 2.429 241,883 2.3916 -1.21%
2017-07-11 0 2.470 2.460 2.480 2.460 2.550 234,000 584,080 2.4961 2.410 2.400 2.420 2.400 2.488 239,833 2.4354 -0.80%
2017-07-10 0 2.490 2.460 2.490 2.420 2.500 184,000 452,320 2.4583 2.429 2.400 2.429 2.361 2.439 188,587 2.3985 1.63%
2017-07-07 0 2.450 2.420 2.450 2.460 2.460 2,000 4,920 2.4600 2.390 2.361 2.390 2.400 2.400 2,050 2.4002 0.41%
2017-07-06 0 2.440 2.420 2.440 2.440 2.460 16,000 39,200 2.4500 2.381 2.361 2.381 2.381 2.400 16,399 2.3904 0.00%
2017-07-05 0 2.440 2.420 2.440 2.410 2.440 76,000 184,620 2.4292 2.381 2.361 2.381 2.351 2.381 77,894 2.3701 0.00%
2017-07-04 0 2.440 2.420 2.440 2.420 2.460 74,000 179,920 2.4314 2.381 2.361 2.381 2.361 2.400 75,845 2.3722 0.41%
2017-07-03 0 2.430 2.420 2.430 2.400 2.440 124,000 298,520 2.4074 2.371 2.361 2.371 2.342 2.381 127,091 2.3489 -0.41%
2017-06-30 0 2.440 2.420 2.440 2.410 2.440 124,000 299,640 2.4165 2.381 2.361 2.381 2.351 2.381 127,091 2.3577 0.83%
2017-06-29 0 2.420 2.420 2.450 2.410 2.450 386,000 932,620 2.4161 2.361 2.361 2.390 2.351 2.390 395,622 2.3574 0.41%
2017-06-28 0 2.410 2.400 2.410 2.400 2.430 302,000 728,200 2.4113 2.351 2.342 2.351 2.342 2.371 309,528 2.3526 -0.41%
2017-06-27 0 2.420 2.410 2.420 2.390 2.420 122,000 293,400 2.4049 2.361 2.351 2.361 2.332 2.361 125,041 2.3464 0.00%
2017-06-26 0 2.420 2.410 2.420 2.410 2.420 40,000 96,440 2.4110 2.361 2.351 2.361 2.351 2.361 40,997 2.3524 -0.41%
2017-06-23 0 2.430 2.400 2.430 2.400 2.430 176,000 425,960 2.4202 2.371 2.342 2.371 2.342 2.371 180,387 2.3614 0.41%
2017-06-22 0 2.420 2.410 2.420 2.400 2.420 110,000 264,720 2.4065 2.361 2.351 2.361 2.342 2.361 112,742 2.3480 -0.41%
2017-06-21 0 2.430 2.420 2.430 2.430 2.430 8,000 19,440 2.4300 2.371 2.361 2.371 2.371 2.371 8,199 2.3709 0.00%
2017-06-20 0 2.430 2.420 2.430 2.420 2.470 148,000 362,780 2.4512 2.371 2.361 2.371 2.361 2.410 151,689 2.3916 -0.41%
2017-06-19 0 2.440 2.430 2.440 2.440 2.440 44,000 107,360 2.4400 2.381 2.371 2.381 2.381 2.381 45,097 2.3807 0.41%
2017-06-16 0 2.430 2.380 2.430 2.390 2.440 214,000 517,160 2.4166 2.371 2.322 2.371 2.332 2.381 219,334 2.3579 -0.41%
2017-06-15 0 2.440 2.430 2.440 2.430 2.440 10,000 24,360 2.4360 2.381 2.371 2.381 2.371 2.381 10,249 2.3768 0.00%
2017-06-14 0 2.440 2.430 2.440 2.440 2.440 80,000 195,200 2.4400 2.381 2.371 2.381 2.381 2.381 81,994 2.3807 0.41%
2017-06-13 0 2.430 2.430 2.440 2.420 2.440 118,000 286,520 2.4281 2.371 2.371 2.381 2.361 2.381 120,941 2.3691 0.00%
2017-06-12 0 2.430 2.430 2.440 2.420 2.440 94,000 228,360 2.4294 2.371 2.371 2.381 2.361 2.381 96,343 2.3703 -0.82%
2017-06-09 0 2.450 2.440 2.450 2.440 2.450 38,000 92,940 2.4458 2.390 2.381 2.390 2.381 2.390 38,947 2.3863 0.41%
2017-06-08 0 2.440 2.430 2.440 2.410 2.450 216,000 525,400 2.4324 2.381 2.371 2.381 2.351 2.390 221,384 2.3732 0.00%
2017-06-07 0 2.440 2.440 2.450 2.430 2.450 112,000 273,040 2.4379 2.381 2.381 2.390 2.371 2.390 114,792 2.3786 0.00%
2017-06-06 0 2.440 2.440 2.450 - - 0 0 - 2.381 2.381 2.390 - - 0 - 0.00%
2017-06-05 0 2.440 2.430 2.440 2.440 2.450 10,000 24,460 2.4460 2.381 2.371 2.381 2.381 2.390 10,249 2.3865 0.00%
2017-06-02 0 2.440 2.430 2.450 2.410 2.450 208,000 505,220 2.4289 2.381 2.371 2.390 2.351 2.390 213,185 2.3699 -0.41%
2017-06-01 0 2.450 2.420 2.450 2.430 2.450 142,000 347,440 2.4468 2.390 2.361 2.390 2.371 2.390 145,540 2.3873 0.00%
2017-05-31 0 2.450 2.440 2.450 2.430 2.450 178,000 435,120 2.4445 2.390 2.381 2.390 2.371 2.390 182,437 2.3850 0.00%
2017-05-29 0 2.450 2.440 2.450 2.440 2.450 32,000 78,300 2.4469 2.390 2.381 2.390 2.381 2.390 32,798 2.3874 0.00%
2017-05-26 0 2.450 2.440 2.450 2.440 2.450 38,000 93,020 2.4479 2.390 2.381 2.390 2.381 2.390 38,947 2.3884 0.00%
2017-05-25 0 2.450 2.440 2.450 2.430 2.450 120,000 292,880 2.4407 2.390 2.381 2.390 2.371 2.390 122,991 2.3813 0.41%
2017-05-24 0 2.440 2.430 2.440 2.430 2.450 58,000 141,280 2.4359 2.381 2.371 2.381 2.371 2.390 59,446 2.3766 -0.81%
2017-05-23 0 2.460 2.440 2.460 2.420 2.470 1,634,000 4,012,080 2.4554 2.400 2.381 2.400 2.361 2.410 1,674,731 2.3957 0.82%
2017-05-22 0 2.440 2.430 2.440 2.420 2.450 70,000 170,320 2.4331 2.381 2.371 2.381 2.361 2.390 71,745 2.3740 -0.41%
2017-05-19 0 2.450 2.440 2.450 2.420 2.450 776,000 1,886,500 2.4311 2.390 2.381 2.390 2.361 2.390 795,343 2.3719 1.24%
2017-05-18 0 2.420 2.410 2.420 2.400 2.440 948,000 2,298,540 2.4246 2.361 2.351 2.361 2.342 2.381 971,631 2.3657 0.00%
2017-05-17 0 2.420 2.410 2.430 2.410 2.450 1,122,000 2,733,140 2.4360 2.361 2.351 2.371 2.351 2.390 1,149,968 2.3767 -1.22%
2017-05-16 0 2.450 2.440 2.450 2.430 2.490 1,230,000 3,021,800 2.4567 2.390 2.381 2.390 2.371 2.429 1,260,660 2.3970 -0.81%
2017-05-15 0 2.470 2.470 2.490 2.460 2.490 1,272,000 3,166,960 2.4897 2.410 2.410 2.429 2.400 2.429 1,303,707 2.4292 0.00%
2017-05-12 0 2.470 2.450 2.470 2.430 2.500 1,278,000 3,175,420 2.4847 2.410 2.390 2.410 2.371 2.439 1,309,857 2.4242 -0.40%
2017-05-11 0 2.480 2.460 2.480 2.450 2.550 824,000 2,051,560 2.4898 2.420 2.400 2.420 2.390 2.488 844,540 2.4292 1.22%
2017-05-10 0 2.450 2.440 2.450 2.420 2.460 668,000 1,638,020 2.4521 2.390 2.381 2.390 2.361 2.400 684,651 2.3925 0.00%
2017-05-09 0 2.450 2.440 2.450 2.440 2.470 1,116,812 2,736,573 2.4503 2.390 2.381 2.390 2.381 2.410 1,144,651 2.3907 -1.61%
2017-05-08 0 2.490 2.460 2.500 2.430 2.500 764,850 1,874,700 2.4511 2.429 2.400 2.439 2.371 2.439 783,915 2.3915 1.22%
2017-05-05 0 2.460 2.450 2.460 2.430 2.470 996,000 2,444,220 2.4540 2.400 2.390 2.400 2.371 2.410 1,020,827 2.3944 0.41%
2017-05-04 0 2.450 2.440 2.450 2.430 2.450 66,000 161,100 2.4409 2.390 2.381 2.390 2.371 2.390 67,645 2.3815 0.53%
2017-05-02 0 2.460 2.450 2.460 2.460 2.480 408,000 1,007,260 2.4688 2.378 2.368 2.378 2.378 2.397 422,117 2.3862 0.41%
2017-04-28 0 2.450 2.440 2.450 2.420 2.480 426,000 1,044,940 2.4529 2.368 2.358 2.368 2.339 2.397 440,740 2.3709 -0.41%
2017-04-27 0 2.460 2.450 2.460 2.430 2.480 172,000 422,300 2.4552 2.378 2.368 2.378 2.349 2.397 177,951 2.3731 -0.81%
2017-04-26 0 2.480 2.440 2.480 2.440 2.500 1,032,000 2,563,480 2.4840 2.397 2.358 2.397 2.358 2.416 1,067,707 2.4009 -0.80%
2017-04-25 0 2.500 2.460 2.500 2.440 2.500 962,000 2,387,480 2.4818 2.416 2.378 2.416 2.358 2.416 995,285 2.3988 2.04%
2017-04-24 0 2.450 2.440 2.450 2.400 2.470 270,000 656,800 2.4326 2.368 2.358 2.368 2.320 2.387 279,342 2.3512 -1.21%
2017-04-21 0 2.480 2.470 2.480 2.450 2.480 284,000 699,000 2.4613 2.397 2.387 2.397 2.368 2.397 293,826 2.3790 -0.40%
2017-04-20 0 2.490 2.480 2.490 2.470 2.490 74,000 184,140 2.4884 2.407 2.397 2.407 2.387 2.407 76,560 2.4052 1.22%
2017-04-19 0 2.460 2.450 2.460 2.460 2.490 42,000 103,480 2.4638 2.378 2.368 2.378 2.378 2.407 43,453 2.3814 -1.20%
2017-04-18 0 2.490 2.480 2.490 2.470 2.490 124,000 307,560 2.4803 2.407 2.397 2.407 2.387 2.407 128,290 2.3974 0.00%
2017-04-13 0 2.490 2.480 2.490 2.490 2.500 6,000 14,960 2.4933 2.407 2.397 2.407 2.407 2.416 6,208 2.4099 -0.40%
2017-04-12 0 2.500 2.480 2.500 2.480 2.500 1,020,000 2,540,740 2.4909 2.416 2.397 2.416 2.397 2.416 1,055,292 2.4076 0.81%
2017-04-11 0 2.480 2.470 2.480 2.470 2.540 1,154,000 2,916,060 2.5269 2.397 2.387 2.397 2.387 2.455 1,193,929 2.4424 -0.80%
2017-04-10 0 2.500 2.480 2.500 2.460 2.650 1,450,000 3,733,000 2.5745 2.416 2.397 2.416 2.378 2.561 1,500,170 2.4884 0.00%
2017-04-07 0 2.500 2.490 2.500 2.440 2.500 236,000 584,820 2.4781 2.416 2.407 2.416 2.358 2.416 244,166 2.3952 0.40%
2017-04-06 0 2.490 2.480 2.490 2.480 2.500 20,000 49,800 2.4900 2.407 2.397 2.407 2.397 2.416 20,692 2.4067 0.00%
2017-04-05 0 2.490 2.480 2.490 2.490 2.500 14,000 34,880 2.4914 2.407 2.397 2.407 2.407 2.416 14,484 2.4081 0.00%
2017-04-03 0 2.490 2.480 2.490 2.480 2.490 24,000 59,660 2.4858 2.407 2.397 2.407 2.397 2.407 24,830 2.4027 0.40%
2017-03-31 0 2.480 2.470 2.480 2.450 2.480 180,000 444,780 2.4710 2.397 2.387 2.397 2.368 2.397 186,228 2.3884 0.00%
2017-03-30 0 2.480 2.460 2.480 2.420 2.530 560,000 1,380,580 2.4653 2.397 2.378 2.397 2.339 2.445 579,376 2.3829 -0.40%
2017-03-29 0 2.490 2.450 2.490 2.400 2.500 714,000 1,741,380 2.4389 2.407 2.368 2.407 2.320 2.416 738,705 2.3573 0.00%
2017-03-28 0 2.490 2.480 2.490 2.480 2.500 38,000 94,820 2.4953 2.407 2.397 2.407 2.397 2.416 39,315 2.4118 0.00%
2017-03-27 0 2.490 2.480 2.490 2.460 2.510 300,000 744,280 2.4809 2.407 2.397 2.407 2.378 2.426 310,380 2.3980 -1.19%
2017-03-24 0 2.520 2.510 2.530 2.510 2.550 148,000 374,640 2.5314 2.436 2.426 2.445 2.426 2.465 153,121 2.4467 -0.40%
2017-03-23 0 2.530 2.520 2.530 2.510 2.550 292,000 739,200 2.5315 2.445 2.436 2.445 2.426 2.465 302,103 2.4468 -0.78%
2017-03-22 0 2.550 2.540 2.550 2.530 2.560 478,000 1,216,880 2.5458 2.465 2.455 2.465 2.445 2.474 494,539 2.4606 -0.78%
2017-03-21 0 2.570 2.570 2.580 2.480 2.580 734,000 1,860,220 2.5344 2.484 2.484 2.494 2.397 2.494 759,397 2.4496 2.39%
2017-03-20 0 2.510 2.500 2.510 2.490 2.540 810,000 2,036,120 2.5137 2.426 2.416 2.426 2.407 2.455 838,026 2.4297 0.00%
2017-03-17 0 2.510 2.500 2.510 2.450 2.510 744,000 1,840,880 2.4743 2.426 2.416 2.426 2.368 2.426 769,743 2.3916 2.45%
2017-03-16 0 2.450 2.450 2.460 2.450 2.510 250,000 621,540 2.4862 2.368 2.368 2.378 2.368 2.426 258,650 2.4030 -2.39%
2017-03-15 0 2.510 2.500 2.510 2.490 2.510 32,000 80,020 2.5006 2.426 2.416 2.426 2.407 2.426 33,107 2.4170 0.00%
2017-03-14 0 2.510 2.500 2.510 2.480 2.540 210,000 525,220 2.5010 2.426 2.416 2.426 2.397 2.455 217,266 2.4174 -0.40%
2017-03-13 0 2.520 2.510 2.520 2.500 2.520 6,000 15,060 2.5100 2.436 2.426 2.436 2.416 2.436 6,208 2.4261 0.40%
2017-03-10 0 2.510 2.500 2.510 2.480 2.530 168,000 419,740 2.4985 2.426 2.416 2.426 2.397 2.445 173,813 2.4149 -0.40%
2017-03-09 0 2.520 2.500 2.520 2.500 2.520 60,000 150,200 2.5033 2.436 2.416 2.436 2.416 2.436 62,076 2.4196 -0.40%
2017-03-08 0 2.530 2.510 2.540 2.510 2.540 124,000 312,140 2.5173 2.445 2.426 2.455 2.426 2.455 128,290 2.4331 -1.56%
2017-03-07 0 2.570 2.530 2.570 2.500 2.570 1,080,000 2,752,580 2.5487 2.484 2.445 2.484 2.416 2.484 1,117,368 2.4634 0.78%
2017-03-06 0 2.550 2.530 2.560 2.490 2.560 926,000 2,341,340 2.5284 2.465 2.445 2.474 2.407 2.474 958,040 2.4439 2.00%
2017-03-03 0 2.500 2.500 2.560 2.500 2.570 370,300 933,778 2.5217 2.416 2.416 2.474 2.416 2.484 383,112 2.4373 -1.96%
2017-03-02 0 2.550 2.540 2.550 2.500 2.570 156,000 394,680 2.5300 2.465 2.455 2.465 2.416 2.484 161,398 2.4454 -0.39%
2017-03-01 0 2.560 2.540 2.560 2.530 2.560 14,000 35,660 2.5471 2.474 2.455 2.474 2.445 2.474 14,484 2.4620 -0.39%
2017-02-28 0 2.570 2.550 2.570 2.540 2.580 12,000 30,640 2.5533 2.484 2.465 2.484 2.455 2.494 12,415 2.4679 0.78%
2017-02-27 0 2.550 2.540 2.550 2.530 2.550 136,000 346,700 2.5493 2.465 2.455 2.465 2.445 2.465 140,706 2.4640 -0.78%
2017-02-24 0 2.570 2.550 2.570 2.550 2.580 177,500 454,277 2.5593 2.484 2.465 2.484 2.465 2.494 183,642 2.4737 0.39%
2017-02-23 0 2.560 2.550 2.560 2.550 2.600 342,000 879,680 2.5722 2.474 2.465 2.474 2.465 2.513 353,833 2.4861 -1.92%
2017-02-22 0 2.610 2.580 2.610 2.560 2.610 786,000 2,036,620 2.5911 2.523 2.494 2.523 2.474 2.523 813,196 2.5045 1.95%
2017-02-21 0 2.560 2.560 2.580 2.550 2.620 228,000 586,880 2.5740 2.474 2.474 2.494 2.465 2.532 235,889 2.4880 -0.78%
2017-02-20 0 2.580 2.560 2.580 2.550 2.580 46,000 118,140 2.5683 2.494 2.474 2.494 2.465 2.494 47,592 2.4824 0.00%
2017-02-17 0 2.580 2.580 2.610 2.580 2.610 366,000 945,660 2.5838 2.494 2.494 2.523 2.494 2.523 378,664 2.4974 -0.77%
2017-02-16 0 2.600 2.560 2.610 2.560 2.630 154,000 398,020 2.5845 2.513 2.474 2.523 2.474 2.542 159,328 2.4981 0.00%
2017-02-15 0 2.600 2.580 2.610 2.530 2.650 564,000 1,447,140 2.5659 2.513 2.494 2.523 2.445 2.561 583,514 2.4800 1.96%
2017-02-14 0 2.550 2.530 2.550 2.530 2.560 68,000 173,320 2.5488 2.465 2.445 2.465 2.445 2.474 70,353 2.4636 -1.16%
2017-02-13 0 2.580 2.570 2.580 2.570 2.610 86,000 222,460 2.5867 2.494 2.484 2.494 2.484 2.523 88,976 2.5002 0.78%
2017-02-10 0 2.560 2.590 2.600 2.560 2.630 410,000 1,056,420 2.5766 2.474 2.503 2.513 2.474 2.542 424,186 2.4905 -1.16%
2017-02-09 0 2.590 2.560 2.620 2.560 2.640 126,000 326,480 2.5911 2.503 2.474 2.532 2.474 2.552 130,360 2.5045 -0.38%
2017-02-08 0 2.600 2.600 2.620 2.590 2.640 86,000 224,860 2.6147 2.513 2.513 2.532 2.503 2.552 88,976 2.5272 -1.52%
2017-02-07 0 2.640 2.580 2.630 2.600 2.660 82,000 214,520 2.6161 2.552 2.494 2.542 2.513 2.571 84,837 2.5286 0.38%
2017-02-06 0 2.630 2.580 2.630 2.590 2.640 54,000 140,660 2.6048 2.542 2.494 2.542 2.503 2.552 55,868 2.5177 0.38%
2017-02-03 0 2.620 2.620 2.630 2.610 2.780 1,520,879 4,095,502 2.6929 2.532 2.532 2.542 2.523 2.687 1,573,502 2.6028 -1.13%
2017-02-02 0 2.650 2.620 2.650 2.610 2.650 244,000 643,080 2.6356 2.561 2.532 2.561 2.523 2.561 252,442 2.5474 0.38%
2017-02-01 0 2.640 2.630 2.640 2.590 2.690 146,000 384,760 2.6353 2.552 2.542 2.552 2.503 2.600 151,052 2.5472 -1.12%
2017-01-27 0 2.670 2.650 2.670 2.620 2.670 106,000 281,220 2.6530 2.581 2.561 2.581 2.532 2.581 109,668 2.5643 1.14%
2017-01-26 0 2.640 2.640 2.650 2.590 2.700 2,742,000 7,265,360 2.6497 2.552 2.552 2.561 2.503 2.610 2,836,874 2.5610 1.54%
2017-01-25 0 2.600 2.550 2.610 2.540 2.620 442,000 1,145,530 2.5917 2.513 2.465 2.523 2.455 2.532 457,293 2.5050 1.56%
2017-01-24 0 2.560 2.550 2.560 2.540 2.600 170,000 434,060 2.5533 2.474 2.465 2.474 2.455 2.513 175,882 2.4679 -0.78%
2017-01-23 0 2.580 2.540 2.590 2.540 2.650 1,292,000 3,360,460 2.6010 2.494 2.455 2.503 2.455 2.561 1,336,703 2.5140 0.39%
2017-01-20 0 2.570 2.560 2.570 2.540 2.600 410,000 1,060,360 2.5862 2.484 2.474 2.484 2.455 2.513 424,186 2.4998 0.00%
2017-01-19 0 2.570 2.570 2.590 2.550 2.650 862,000 2,249,180 2.6093 2.484 2.484 2.503 2.465 2.561 891,825 2.5220 -1.15%
2017-01-18 0 2.600 2.570 2.600 2.570 2.610 470,000 1,220,040 2.5958 2.513 2.484 2.513 2.484 2.523 486,262 2.5090 0.00%
2017-01-17 0 2.600 2.560 2.600 2.550 2.630 886,000 2,308,220 2.6052 2.513 2.474 2.513 2.465 2.542 916,656 2.5181 0.39%
2017-01-16 0 2.590 2.570 2.590 2.530 2.600 704,000 1,822,520 2.5888 2.503 2.484 2.503 2.445 2.513 728,359 2.5022 -0.38%
2017-01-13 0 2.600 2.590 2.600 2.540 2.650 1,442,000 3,735,880 2.5908 2.513 2.503 2.513 2.455 2.561 1,491,893 2.5041 0.78%
2017-01-12 0 2.580 2.550 2.580 2.510 2.600 764,000 1,968,880 2.5771 2.494 2.465 2.494 2.426 2.513 790,435 2.4909 3.20%
2017-01-11 0 2.500 2.500 2.540 2.420 2.540 928,000 2,282,920 2.4600 2.416 2.416 2.455 2.339 2.455 960,109 2.3778 1.63%
2017-01-10 0 2.460 2.440 2.460 2.420 2.500 928,000 2,281,100 2.4581 2.378 2.358 2.378 2.339 2.416 960,109 2.3759 -0.40%
2017-01-09 0 2.470 2.460 2.470 2.450 2.540 888,000 2,193,460 2.4701 2.387 2.378 2.387 2.368 2.455 918,725 2.3875 -1.59%
2017-01-06 0 2.510 2.510 2.550 2.510 2.600 1,732,000 4,413,440 2.5482 2.426 2.426 2.465 2.426 2.513 1,791,927 2.4630 -3.46%
2017-01-05 0 2.600 2.560 2.600 2.570 2.650 1,454,000 3,808,700 2.6195 2.513 2.474 2.513 2.484 2.561 1,504,309 2.5319 -0.76%
2017-01-04 0 2.620 2.600 2.620 2.550 2.780 1,594,000 4,271,120 2.6795 2.532 2.513 2.532 2.465 2.687 1,649,153 2.5899 -1.50%
2017-01-03 0 2.660 2.660 2.690 2.450 2.830 3,720,000 9,676,960 2.6013 2.571 2.571 2.600 2.368 2.735 3,848,713 2.5143 0.38%
2016-12-30 0 2.650 2.620 2.650 2.630 2.740 1,184,000 3,152,280 2.6624 2.561 2.532 2.561 2.542 2.648 1,224,967 2.5734 -0.75%
2016-12-29 0 2.670 2.660 2.670 2.600 2.880 4,698,000 13,009,580 2.7692 2.581 2.571 2.581 2.513 2.784 4,860,552 2.6766 0.75%
2016-12-28 0 2.650 2.650 2.700 2.470 2.700 1,978,000 5,166,660 2.6121 2.561 2.561 2.610 2.387 2.610 2,046,439 2.5247 6.85%
2016-12-23 0 2.480 2.460 2.480 2.450 2.520 1,380,000 3,409,820 2.4709 2.397 2.378 2.397 2.368 2.436 1,427,748 2.3883 0.40%
2016-12-22 0 2.470 2.460 2.470 2.450 2.500 1,216,000 3,008,240 2.4739 2.387 2.378 2.387 2.368 2.416 1,258,074 2.3911 0.00%
2016-12-21 0 2.470 2.470 2.480 2.450 2.530 1,302,545 3,228,564 2.4787 2.387 2.387 2.397 2.368 2.445 1,347,613 2.3958 -1.98%
2016-12-20 0 2.520 2.480 2.520 2.450 2.520 1,440,000 3,581,620 2.4872 2.436 2.397 2.436 2.368 2.436 1,489,824 2.4041 1.20%
2016-12-19 0 2.490 2.460 2.490 2.440 2.530 1,234,000 3,068,760 2.4868 2.407 2.378 2.407 2.358 2.445 1,276,697 2.4037 -1.97%
2016-12-16 0 2.540 2.490 2.540 2.480 2.540 1,232,000 3,097,160 2.5139 2.455 2.407 2.455 2.397 2.455 1,274,627 2.4299 1.60%
2016-12-15 0 2.500 2.460 2.500 2.410 2.510 1,326,000 3,285,240 2.4776 2.416 2.378 2.416 2.329 2.426 1,371,880 2.3947 -0.40%
2016-12-14 0 2.510 2.500 2.510 2.470 2.600 1,310,000 3,313,740 2.5296 2.426 2.416 2.426 2.387 2.513 1,355,326 2.4450 -1.57%
2016-12-13 0 2.550 2.520 2.550 2.500 2.610 1,282,000 3,261,700 2.5442 2.465 2.436 2.465 2.416 2.523 1,326,357 2.4591 -1.92%
2016-12-12 0 2.600 2.580 2.600 2.580 2.620 1,168,000 3,028,500 2.5929 2.513 2.494 2.513 2.494 2.532 1,208,413 2.5062 -0.38%
2016-12-09 0 2.610 2.590 2.610 2.570 2.620 1,332,000 3,460,320 2.5978 2.523 2.503 2.523 2.484 2.532 1,378,087 2.5110 0.38%
2016-12-08 0 2.600 2.590 2.610 2.580 2.660 1,238,000 3,233,120 2.6116 2.513 2.503 2.523 2.494 2.571 1,280,835 2.5242 -0.38%
2016-12-07 0 2.610 2.590 2.610 2.560 2.640 1,268,546 3,295,615 2.5979 2.523 2.503 2.523 2.474 2.552 1,312,438 2.5111 0.38%
2016-12-06 0 2.600 2.570 2.600 2.570 2.640 16,450,000 43,092,000 2.6196 2.513 2.484 2.513 2.484 2.552 17,019,173 2.5320 -1.89%
2016-12-05 0 2.650 2.630 2.650 2.560 2.650 1,360,000 3,526,000 2.5926 2.561 2.542 2.561 2.474 2.561 1,407,056 2.5059 2.32%
2016-12-02 0 2.590 2.570 2.590 2.510 2.680 1,200,000 3,090,460 2.5754 2.503 2.484 2.503 2.426 2.590 1,241,520 2.4893 -1.15%
2016-12-01 0 2.620 2.560 2.630 2.570 2.670 1,160,000 3,052,260 2.6313 2.532 2.474 2.542 2.484 2.581 1,200,136 2.5433 -0.76%
2016-11-30 0 2.640 2.550 2.650 2.520 2.650 1,086,000 2,807,220 2.5849 2.552 2.465 2.561 2.436 2.561 1,123,576 2.4985 3.53%
2016-11-29 0 2.550 2.520 2.560 2.520 2.570 1,238,000 3,146,740 2.5418 2.465 2.436 2.474 2.436 2.484 1,280,835 2.4568 -1.16%
2016-11-28 0 2.580 2.570 2.580 2.500 2.650 1,490,000 3,871,620 2.5984 2.494 2.484 2.494 2.416 2.561 1,541,554 2.5115 2.38%
2016-11-25 0 2.520 2.520 2.540 2.490 2.580 1,508,000 3,832,700 2.5416 2.436 2.436 2.455 2.407 2.494 1,560,177 2.4566 -0.79%
2016-11-24 0 2.540 2.500 2.540 2.500 2.660 2,544,000 6,453,040 2.5366 2.455 2.416 2.455 2.416 2.571 2,632,023 2.4517 -3.05%
2016-11-23 0 2.620 2.620 2.630 2.600 2.780 994,000 2,702,080 2.7184 2.532 2.532 2.542 2.513 2.687 1,028,393 2.6275 -1.13%
2016-11-22 0 2.650 2.630 2.660 2.630 2.700 958,000 2,543,040 2.6545 2.561 2.542 2.571 2.542 2.610 991,147 2.5658 -0.75%
2016-11-21 0 2.670 2.650 2.670 2.580 2.730 2,246,000 5,988,000 2.6661 2.581 2.561 2.581 2.494 2.639 2,323,712 2.5769 1.52%
2016-11-18 0 2.630 2.610 2.630 2.590 2.640 1,528,000 3,984,860 2.6079 2.542 2.523 2.542 2.503 2.552 1,580,869 2.5207 0.00%
2016-11-17 0 2.630 2.610 2.630 2.600 2.670 1,340,000 3,516,090 2.6239 2.542 2.523 2.542 2.513 2.581 1,386,364 2.5362 -1.13%
2016-11-16 0 2.660 2.620 2.660 2.620 2.680 2,222,000 5,865,100 2.6396 2.571 2.532 2.571 2.532 2.590 2,298,882 2.5513 0.38%
2016-11-15 0 2.650 2.600 2.660 2.550 2.660 1,042,000 2,713,220 2.6039 2.561 2.513 2.571 2.465 2.571 1,078,053 2.5168 0.76%
2016-11-14 0 2.630 2.600 2.610 2.580 2.670 962,000 2,522,960 2.6226 2.542 2.513 2.523 2.494 2.581 995,285 2.5349 0.38%
2016-11-11 0 2.620 2.610 2.620 2.610 2.690 1,384,000 3,654,560 2.6406 2.532 2.523 2.532 2.523 2.600 1,431,887 2.5523 -1.13%
2016-11-10 0 2.650 2.640 2.650 2.620 2.700 1,002,000 2,662,380 2.6571 2.561 2.552 2.561 2.532 2.610 1,036,669 2.5682 1.53%
2016-11-09 0 2.610 2.580 2.610 2.570 2.630 1,042,000 2,701,280 2.5924 2.523 2.494 2.523 2.484 2.542 1,078,053 2.5057 0.38%
2016-11-08 0 2.600 2.580 2.600 2.580 2.640 1,062,000 2,762,920 2.6016 2.513 2.494 2.513 2.494 2.552 1,098,745 2.5146 0.00%
2016-11-07 0 2.600 2.580 2.600 2.560 2.640 1,098,000 2,856,800 2.6018 2.513 2.494 2.513 2.474 2.552 1,135,991 2.5148 0.78%
2016-11-04 0 2.580 2.550 2.590 2.470 2.680 1,202,000 3,065,840 2.5506 2.494 2.465 2.503 2.387 2.590 1,243,589 2.4653 1.57%
2016-11-03 0 2.540 2.510 2.540 2.520 2.610 1,142,000 2,911,820 2.5498 2.455 2.426 2.455 2.436 2.523 1,181,513 2.4645 -1.93%
2016-11-02 0 2.590 2.590 2.600 2.590 2.650 1,110,000 2,897,260 2.6101 2.503 2.503 2.513 2.503 2.561 1,148,406 2.5229 -3.00%
2016-11-01 0 2.670 2.630 2.670 2.600 2.680 1,134,000 2,984,380 2.6317 2.581 2.542 2.581 2.513 2.590 1,173,237 2.5437 1.91%
2016-10-31 0 2.620 2.600 2.620 2.570 2.620 1,902,000 4,931,960 2.5930 2.532 2.513 2.532 2.484 2.532 1,967,810 2.5063 0.00%
2016-10-28 0 2.620 2.610 2.620 2.590 2.620 1,838,000 4,779,300 2.6003 2.532 2.523 2.532 2.503 2.532 1,901,595 2.5133 0.77%
2016-10-27 0 2.600 2.580 2.600 2.510 2.630 1,100,000 2,832,612 2.5751 2.513 2.494 2.513 2.426 2.542 1,138,060 2.4890 2.36%
2016-10-26 0 2.540 2.520 2.550 2.460 2.550 1,234,000 3,104,440 2.5158 2.455 2.436 2.465 2.378 2.465 1,276,697 2.4316 2.42%
2016-10-25 0 2.480 2.440 2.490 2.410 2.500 184,000 451,680 2.4548 2.397 2.358 2.407 2.329 2.416 190,366 2.3727 2.90%
2016-10-24 0 2.410 2.400 2.410 2.350 2.530 2,144,000 5,218,600 2.4340 2.329 2.320 2.329 2.271 2.445 2,218,183 2.3526 2.55%
2016-10-20 0 2.350 2.300 2.330 2.330 2.600 4,846,000 11,901,908 2.4560 2.271 2.223 2.252 2.252 2.513 5,013,672 2.3739 -7.84%
2016-10-19 0 2.550 2.530 2.560 2.520 2.560 1,156,000 2,925,500 2.5307 2.465 2.445 2.474 2.436 2.474 1,195,998 2.4461 0.00%
2016-10-18 0 2.550 2.530 2.550 2.520 2.590 1,130,000 2,869,240 2.5392 2.465 2.445 2.465 2.436 2.503 1,169,098 2.4542 -0.78%
2016-10-17 0 2.570 2.540 2.570 2.510 2.630 1,122,000 2,842,120 2.5331 2.484 2.455 2.484 2.426 2.542 1,160,821 2.4484 0.47%
2016-10-14 0 2.600 2.580 2.620 2.520 2.670 1,802,000 4,619,620 2.5636 2.472 2.453 2.491 2.396 2.539 1,894,960 2.4378 -2.62%
2016-10-13 0 2.670 2.650 2.670 2.580 2.700 1,854,000 4,870,010 2.6268 2.539 2.520 2.539 2.453 2.568 1,949,643 2.4979 -0.37%
2016-10-12 0 2.680 2.660 2.680 2.640 2.690 994,000 2,652,730 2.6687 2.549 2.530 2.549 2.510 2.558 1,045,278 2.5378 0.00%
2016-10-11 0 2.680 2.660 2.680 2.650 2.710 984,000 2,626,780 2.6695 2.549 2.530 2.549 2.520 2.577 1,034,762 2.5385 0.00%
2016-10-07 0 2.680 2.670 2.680 2.670 2.730 972,000 2,612,360 2.6876 2.549 2.539 2.549 2.539 2.596 1,022,143 2.5558 -1.47%
2016-10-06 0 2.720 2.700 2.720 2.660 2.740 1,012,000 2,721,020 2.6888 2.587 2.568 2.587 2.530 2.606 1,064,206 2.5569 1.87%
2016-10-05 0 2.670 2.650 2.670 2.640 2.680 1,012,000 2,695,060 2.6631 2.539 2.520 2.539 2.510 2.549 1,064,206 2.5325 0.38%
2016-10-04 0 2.660 2.650 2.660 2.650 2.700 982,000 2,625,600 2.6737 2.530 2.520 2.530 2.520 2.568 1,032,659 2.5426 -2.56%
2016-10-03 0 2.730 2.710 2.730 2.690 2.730 948,000 2,575,720 2.7170 2.596 2.577 2.596 2.558 2.596 996,905 2.5837 1.11%
2016-09-30 0 2.700 2.670 2.700 2.670 2.700 1,048,000 2,817,040 2.6880 2.568 2.539 2.568 2.539 2.568 1,102,064 2.5562 0.37%
2016-09-29 0 2.690 2.680 2.710 2.660 2.740 1,090,000 2,952,480 2.7087 2.558 2.549 2.577 2.530 2.606 1,146,230 2.5758 1.13%
2016-09-28 0 2.660 2.650 2.670 2.650 2.690 1,000,000 2,664,140 2.6641 2.530 2.520 2.539 2.520 2.558 1,051,587 2.5334 -1.12%
2016-09-27 0 2.690 2.670 2.690 2.650 2.700 1,002,000 2,691,480 2.6861 2.558 2.539 2.558 2.520 2.568 1,053,691 2.5543 0.75%
2016-09-26 0 2.670 2.670 2.690 2.670 2.700 996,000 2,676,500 2.6872 2.539 2.539 2.558 2.539 2.568 1,047,381 2.5554 -1.11%
2016-09-23 0 2.700 2.690 2.700 2.670 2.700 979,000 2,630,710 2.6871 2.568 2.558 2.568 2.539 2.568 1,029,504 2.5553 0.00%
2016-09-22 0 2.700 2.670 2.700 2.680 2.720 1,196,000 3,218,980 2.6915 2.568 2.539 2.568 2.549 2.587 1,257,698 2.5594 0.75%
2016-09-21 0 2.680 2.670 2.700 2.670 2.720 992,000 2,664,740 2.6862 2.549 2.539 2.568 2.539 2.587 1,043,175 2.5545 -0.74%
2016-09-20 0 2.700 2.680 2.700 2.660 2.720 1,324,000 3,558,640 2.6878 2.568 2.549 2.568 2.530 2.587 1,392,302 2.5559 1.12%
2016-09-19 0 2.670 2.640 2.670 2.620 2.730 1,334,000 3,566,380 2.6734 2.539 2.510 2.539 2.491 2.596 1,402,818 2.5423 -1.11%
2016-09-15 0 2.700 2.680 2.700 2.690 2.780 1,114,000 3,019,740 2.7107 2.568 2.549 2.568 2.558 2.644 1,171,468 2.5777 -0.74%
2016-09-14 0 2.720 2.690 2.720 2.690 2.800 1,972,000 5,385,760 2.7311 2.587 2.558 2.587 2.558 2.663 2,073,730 2.5971 -1.09%
2016-09-13 0 2.750 2.730 2.750 2.640 2.780 1,166,000 3,157,020 2.7076 2.615 2.596 2.615 2.510 2.644 1,226,151 2.5747 3.38%
2016-09-12 0 2.660 2.650 2.660 2.650 2.770 1,174,000 3,149,760 2.6829 2.530 2.520 2.530 2.520 2.634 1,234,564 2.5513 -3.27%
2016-09-09 0 2.750 2.720 2.750 2.700 2.790 1,216,000 3,339,820 2.7466 2.615 2.587 2.615 2.568 2.653 1,278,730 2.6118 1.85%
2016-09-08 0 2.700 2.690 2.720 2.690 2.760 1,224,000 3,327,460 2.7185 2.568 2.558 2.587 2.558 2.625 1,287,143 2.5852 -1.82%
2016-09-07 0 2.750 2.730 2.750 2.720 2.800 1,298,000 3,594,440 2.7692 2.615 2.596 2.615 2.587 2.663 1,364,960 2.6334 -1.79%
2016-09-06 0 2.800 2.750 2.800 2.730 2.840 1,242,000 3,468,620 2.7928 2.663 2.615 2.663 2.596 2.701 1,306,071 2.6558 2.56%
2016-09-05 0 2.730 2.730 2.740 2.690 2.770 1,270,000 3,466,080 2.7292 2.596 2.596 2.606 2.558 2.634 1,335,516 2.5953 1.49%
2016-09-02 0 2.690 2.670 2.690 2.650 2.700 1,302,000 3,492,840 2.6827 2.558 2.539 2.558 2.520 2.568 1,369,167 2.5511 0.75%
2016-09-01 0 2.670 2.650 2.670 2.600 2.670 1,320,000 3,481,680 2.6376 2.539 2.520 2.539 2.472 2.539 1,388,095 2.5082 1.52%
2016-08-31 0 2.630 2.610 2.630 2.600 2.650 1,326,000 3,474,120 2.6200 2.501 2.482 2.501 2.472 2.520 1,394,405 2.4915 0.38%
2016-08-30 0 2.620 2.620 2.650 2.620 2.680 1,198,000 3,167,180 2.6437 2.491 2.491 2.520 2.491 2.549 1,259,802 2.5140 -0.76%
2016-08-29 0 2.640 2.620 2.640 2.550 2.640 1,270,000 3,307,780 2.6046 2.510 2.491 2.510 2.425 2.510 1,335,516 2.4768 3.94%
2016-08-26 0 2.540 2.540 2.560 2.530 2.580 1,254,000 3,195,800 2.5485 2.415 2.415 2.434 2.406 2.453 1,318,691 2.4235 0.40%
2016-08-25 0 2.530 2.530 2.580 2.490 2.580 1,674,000 4,239,520 2.5326 2.406 2.406 2.453 2.368 2.453 1,760,357 2.4083 -1.56%
2016-08-24 0 2.570 2.560 2.590 2.510 2.590 1,276,000 3,241,980 2.5407 2.444 2.434 2.463 2.387 2.463 1,341,825 2.4161 0.78%
2016-08-23 0 2.550 2.550 2.560 2.530 2.640 1,354,000 3,492,420 2.5793 2.425 2.425 2.434 2.406 2.510 1,423,849 2.4528 -2.67%
2016-08-22 0 2.620 2.600 2.640 2.520 2.640 1,348,000 3,470,620 2.5746 2.491 2.472 2.510 2.396 2.510 1,417,540 2.4483 -0.38%
2016-08-19 0 2.630 2.620 2.650 2.580 2.650 1,398,000 3,638,000 2.6023 2.501 2.491 2.520 2.453 2.520 1,470,119 2.4746 0.77%
2016-08-18 0 2.610 2.600 2.620 2.580 2.630 1,221,334 3,179,055 2.6029 2.482 2.472 2.491 2.453 2.501 1,284,339 2.4752 0.38%
2016-08-17 0 2.600 2.590 2.600 2.570 2.680 1,267,600 3,295,640 2.5999 2.472 2.463 2.472 2.444 2.549 1,332,992 2.4724 1.17%
2016-08-16 0 2.570 2.570 2.590 2.540 2.610 1,214,000 3,126,380 2.5753 2.444 2.444 2.463 2.415 2.482 1,276,627 2.4489 -0.77%
2016-08-15 0 2.590 2.580 2.600 2.580 2.630 1,176,000 3,064,940 2.6062 2.463 2.453 2.472 2.453 2.501 1,236,667 2.4784 -1.15%
2016-08-12 0 2.620 2.610 2.620 2.600 2.630 960,000 2,508,580 2.6131 2.491 2.482 2.491 2.472 2.501 1,009,524 2.4849 0.00%
2016-08-11 0 2.620 2.600 2.620 2.590 2.620 914,000 2,382,820 2.6070 2.491 2.472 2.491 2.463 2.491 961,151 2.4791 0.38%
2016-08-10 0 2.610 2.600 2.620 2.600 2.670 920,000 2,420,860 2.6314 2.482 2.472 2.491 2.472 2.539 967,460 2.5023 0.38%
2016-08-09 0 2.600 2.600 2.620 2.590 2.640 890,000 2,326,200 2.6137 2.472 2.472 2.491 2.463 2.510 935,913 2.4855 -0.38%
2016-08-08 0 2.610 2.610 2.630 2.610 2.660 866,000 2,280,220 2.6330 2.482 2.482 2.501 2.482 2.530 910,675 2.5039 -0.76%
2016-08-05 0 2.630 2.600 2.630 2.580 2.630 410,000 1,069,140 2.6077 2.501 2.472 2.501 2.453 2.501 431,151 2.4797 2.33%
2016-08-04 0 2.570 2.570 2.590 2.570 2.600 574,000 1,486,640 2.5900 2.444 2.444 2.463 2.444 2.472 603,611 2.4629 -1.15%
2016-08-03 0 2.600 2.580 2.600 2.570 2.640 406,000 1,059,800 2.6103 2.472 2.453 2.472 2.444 2.510 426,944 2.4823 -1.89%
2016-08-01 0 2.650 2.630 2.660 2.620 2.660 258,000 684,340 2.6525 2.520 2.501 2.530 2.491 2.530 271,310 2.5224 0.76%
2016-07-29 0 2.630 2.600 2.650 2.600 2.650 373,200 979,616 2.6249 2.501 2.472 2.520 2.472 2.520 392,452 2.4961 0.38%
2016-07-28 0 2.620 2.590 2.620 2.590 2.640 65,800 172,612 2.6233 2.491 2.463 2.491 2.463 2.510 69,194 2.4946 0.38%
2016-07-27 0 2.610 2.600 2.630 2.550 2.630 252,000 650,680 2.5821 2.482 2.472 2.501 2.425 2.501 265,000 2.4554 0.77%
2016-07-26 0 2.590 2.580 2.590 2.570 2.680 290,000 757,840 2.6132 2.463 2.453 2.463 2.444 2.549 304,960 2.4850 -3.00%
2016-07-25 0 2.670 2.660 2.690 2.660 2.730 599,632 1,610,568 2.6859 2.539 2.530 2.558 2.530 2.596 630,565 2.5542 -0.37%
2016-07-22 0 2.680 2.630 2.680 2.600 2.740 496,000 1,308,486 2.6381 2.549 2.501 2.549 2.472 2.606 521,587 2.5087 -1.83%
2016-07-21 0 2.730 2.710 2.750 2.680 2.800 270,000 736,680 2.7284 2.596 2.577 2.615 2.549 2.663 283,929 2.5946 1.49%
2016-07-20 0 2.690 2.670 2.720 2.670 2.850 502,000 1,373,000 2.7351 2.558 2.539 2.587 2.539 2.710 527,897 2.6009 -0.74%
2016-07-19 0 2.710 2.710 2.720 2.570 2.720 6,896,000 17,910,080 2.5972 2.577 2.577 2.587 2.444 2.587 7,251,746 2.4698 4.63%
2016-07-18 0 2.590 2.580 2.600 2.560 2.610 394,000 1,019,620 2.5879 2.463 2.453 2.472 2.434 2.482 414,325 2.4609 0.39%
2016-07-15 0 2.580 2.570 2.600 2.510 2.650 674,000 1,752,740 2.6005 2.453 2.444 2.472 2.387 2.520 708,770 2.4729 -1.15%
2016-07-14 0 2.610 2.600 2.610 2.580 2.610 90,180 234,471 2.6000 2.482 2.472 2.482 2.453 2.482 94,832 2.4725 0.38%
2016-07-13 0 2.600 2.590 2.600 2.580 2.620 146,178 379,612 2.5969 2.472 2.463 2.472 2.453 2.491 153,719 2.4695 -0.76%
2016-07-12 0 2.620 2.610 2.620 2.560 2.620 292,000 756,680 2.5914 2.491 2.482 2.491 2.434 2.491 307,064 2.4642 0.77%
2016-07-11 0 2.600 2.590 2.600 2.580 2.620 274,000 711,140 2.5954 2.472 2.463 2.472 2.453 2.491 288,135 2.4681 0.00%
2016-07-08 0 2.600 2.580 2.600 2.570 2.620 1,028,000 2,667,350 2.5947 2.472 2.453 2.472 2.444 2.491 1,081,032 2.4674 -0.38%
2016-07-07 0 2.610 2.600 2.610 2.560 2.610 522,000 1,347,800 2.5820 2.482 2.472 2.482 2.434 2.482 548,929 2.4553 0.38%
2016-07-06 0 2.600 2.580 2.600 2.560 2.620 442,000 1,141,840 2.5833 2.472 2.453 2.472 2.434 2.491 464,802 2.4566 0.00%
2016-07-05 0 2.600 2.600 2.630 2.600 2.640 238,000 623,440 2.6195 2.472 2.472 2.501 2.472 2.510 250,278 2.4910 -1.14%
2016-07-04 0 2.630 2.600 2.630 2.600 2.650 144,000 376,440 2.6142 2.501 2.472 2.501 2.472 2.520 151,429 2.4859 0.00%
2016-06-30 0 2.630 2.600 2.630 2.580 2.700 632,236 1,657,819 2.6222 2.501 2.472 2.501 2.453 2.568 664,851 2.4935 -0.38%
2016-06-29 0 2.640 2.630 2.660 2.580 2.660 290,000 764,240 2.6353 2.510 2.501 2.530 2.453 2.530 304,960 2.5060 0.00%
2016-06-28 0 2.640 2.620 2.650 2.560 2.650 500,000 1,304,440 2.6089 2.510 2.491 2.520 2.434 2.520 525,794 2.4809 1.93%
2016-06-27 0 2.590 2.580 2.600 2.520 2.600 542,000 1,387,000 2.5590 2.463 2.453 2.472 2.396 2.472 569,960 2.4335 1.17%
2016-06-24 0 2.560 2.530 2.570 2.520 2.660 704,000 1,820,040 2.5853 2.434 2.406 2.444 2.396 2.530 740,317 2.4585 0.00%
2016-06-23 0 2.560 2.550 2.580 2.540 2.590 426,000 1,091,640 2.5625 2.434 2.425 2.453 2.415 2.463 447,976 2.4368 -0.39%
2016-06-22 0 2.570 2.560 2.580 2.540 2.600 637,140 1,636,952 2.5692 2.444 2.434 2.453 2.415 2.472 670,008 2.4432 0.00%
2016-06-21 0 2.570 2.560 2.570 2.460 2.580 882,000 2,226,600 2.5245 2.444 2.434 2.444 2.339 2.453 927,500 2.4006 -0.39%
2016-06-20 0 2.580 2.560 2.580 2.540 2.600 342,000 879,920 2.5729 2.453 2.434 2.453 2.415 2.472 359,643 2.4466 1.57%
2016-06-17 0 2.540 2.540 2.550 2.500 2.580 470,000 1,192,140 2.5365 2.415 2.415 2.425 2.377 2.453 494,246 2.4120 -0.39%
2016-06-16 0 2.550 2.530 2.580 2.530 2.580 154,000 392,260 2.5471 2.425 2.406 2.453 2.406 2.453 161,944 2.4222 -0.78%
2016-06-15 0 2.570 2.560 2.580 2.530 2.590 188,000 483,320 2.5709 2.444 2.434 2.453 2.406 2.463 197,698 2.4447 0.78%
2016-06-14 0 2.550 2.540 2.580 2.510 2.570 230,000 587,460 2.5542 2.425 2.415 2.453 2.387 2.444 241,865 2.4289 -0.39%
2016-06-13 0 2.560 2.560 2.570 2.520 2.570 148,000 376,060 2.5409 2.434 2.434 2.444 2.396 2.444 155,635 2.4163 0.00%
2016-06-10 0 2.560 2.530 2.570 2.510 2.580 372,000 943,430 2.5361 2.434 2.406 2.444 2.387 2.453 391,190 2.4117 0.39%
2016-06-08 0 2.550 2.540 2.580 2.540 2.590 341,530 874,161 2.5595 2.425 2.415 2.453 2.415 2.463 359,149 2.4340 -0.78%
2016-06-07 0 2.570 2.560 2.590 2.530 2.600 576,000 1,481,990 2.5729 2.444 2.434 2.463 2.406 2.472 605,714 2.4467 0.00%
2016-06-06 0 2.570 2.540 2.570 2.510 2.570 482,000 1,230,860 2.5537 2.444 2.415 2.444 2.387 2.444 506,865 2.4284 1.18%
2016-06-03 0 2.540 2.560 2.580 2.530 2.590 676,000 1,731,940 2.5620 2.415 2.434 2.453 2.406 2.463 710,873 2.4364 -0.78%
2016-06-02 0 2.560 2.540 2.560 2.530 2.580 528,000 1,355,220 2.5667 2.434 2.415 2.434 2.406 2.453 555,238 2.4408 0.39%
2016-06-01 0 2.550 2.550 2.570 2.520 2.590 668,000 1,716,500 2.5696 2.425 2.425 2.444 2.396 2.463 702,460 2.4436 -0.78%
2016-05-31 0 2.570 2.520 2.540 2.480 2.580 1,204,000 3,071,820 2.5513 2.444 2.396 2.415 2.358 2.453 1,266,111 2.4262 2.80%
2016-05-30 0 2.500 2.490 2.510 2.490 2.570 336,000 850,610 2.5316 2.377 2.368 2.387 2.368 2.444 353,333 2.4074 -0.79%
2016-05-27 0 2.520 2.520 2.550 2.480 2.590 772,000 1,960,160 2.5391 2.396 2.396 2.425 2.358 2.463 811,825 2.4145 -1.56%
2016-05-26 0 2.560 2.560 2.580 2.550 2.600 493,350 1,272,840 2.5800 2.434 2.434 2.453 2.425 2.472 518,801 2.4534 -0.78%
2016-05-25 0 2.580 2.540 2.580 2.530 2.600 590,000 1,518,040 2.5729 2.453 2.415 2.453 2.406 2.472 620,437 2.4467 0.78%
2016-05-24 0 2.560 2.520 2.560 2.500 2.580 872,000 2,224,400 2.5509 2.434 2.396 2.434 2.377 2.453 916,984 2.4258 1.59%
2016-05-23 0 2.520 2.510 2.530 2.480 2.550 734,000 1,853,860 2.5257 2.396 2.387 2.406 2.358 2.425 771,865 2.4018 0.40%
2016-05-20 0 2.510 2.500 2.530 2.470 2.550 992,000 2,508,940 2.5292 2.387 2.377 2.406 2.349 2.425 1,043,175 2.4051 0.80%
2016-05-19 0 2.490 2.470 2.510 2.470 2.570 950,000 2,397,562 2.5237 2.368 2.349 2.387 2.349 2.444 999,008 2.3999 -2.73%
2016-05-18 0 2.560 2.510 2.570 2.500 2.580 736,700 1,881,498 2.5540 2.434 2.387 2.444 2.377 2.453 774,704 2.4287 0.00%
2016-05-17 0 2.560 2.530 2.570 2.530 2.590 788,000 2,028,460 2.5742 2.434 2.406 2.444 2.406 2.463 828,651 2.4479 0.00%
2016-05-16 0 2.560 2.540 2.560 2.460 2.600 372,000 951,120 2.5568 2.434 2.415 2.434 2.339 2.472 391,190 2.4313 4.07%
2016-05-13 0 2.460 2.450 2.470 2.450 2.540 328,000 809,840 2.4690 2.339 2.330 2.349 2.330 2.415 344,921 2.3479 0.41%
2016-05-12 0 2.450 2.450 2.470 2.430 2.490 540,000 1,325,040 2.4538 2.330 2.330 2.349 2.311 2.368 567,857 2.3334 -2.39%
2016-05-11 0 2.510 2.500 2.530 2.470 2.540 580,000 1,458,260 2.5142 2.387 2.377 2.406 2.349 2.415 609,921 2.3909 0.40%
2016-05-10 0 2.500 2.470 2.500 2.450 2.510 210,000 521,800 2.4848 2.377 2.349 2.377 2.330 2.387 220,833 2.3629 1.21%
2016-05-09 0 2.470 2.490 2.530 2.430 2.530 678,000 1,678,110 2.4751 2.349 2.368 2.406 2.311 2.406 712,976 2.3537 0.41%
2016-05-06 0 2.460 2.460 2.490 2.450 2.550 634,000 1,580,600 2.4931 2.339 2.339 2.368 2.330 2.425 666,706 2.3708 -1.60%
2016-05-05 0 2.500 2.480 2.500 2.400 2.500 3,478,000 8,547,820 2.4577 2.377 2.358 2.377 2.282 2.377 3,657,421 2.3371 2.97%
2016-05-04 0 2.470 2.460 2.470 2.460 2.590 288,000 726,780 2.5235 2.309 2.300 2.309 2.300 2.421 308,096 2.3589 -3.52%
2016-05-03 0 2.560 2.550 2.560 2.460 2.580 526,000 1,333,360 2.5349 2.393 2.384 2.393 2.300 2.412 562,703 2.3696 3.23%
2016-04-29 0 2.480 2.480 2.530 2.470 2.580 696,000 1,751,520 2.5166 2.318 2.318 2.365 2.309 2.412 744,565 2.3524 -1.59%
2016-04-28 0 2.520 2.510 2.540 2.510 2.650 1,452,000 3,691,510 2.5424 2.356 2.346 2.374 2.346 2.477 1,553,318 2.3765 -3.08%
2016-04-27 0 2.600 2.600 2.650 2.430 2.650 962,000 2,374,860 2.4687 2.430 2.430 2.477 2.271 2.477 1,029,126 2.3076 4.00%
2016-04-26 0 2.500 2.450 2.500 2.420 2.500 564,500 1,389,585 2.4616 2.337 2.290 2.337 2.262 2.337 603,890 2.3011 0.00%
2016-04-25 0 2.500 2.450 2.500 2.410 2.520 818,000 2,005,120 2.4512 2.337 2.290 2.337 2.253 2.356 875,078 2.2914 1.63%
2016-04-22 0 2.460 2.450 2.460 2.410 2.480 946,000 2,303,580 2.4351 2.300 2.290 2.300 2.253 2.318 1,012,010 2.2762 -0.40%
2016-04-21 0 2.470 2.450 2.480 2.410 2.500 330,000 813,100 2.4639 2.309 2.290 2.318 2.253 2.337 353,027 2.3032 2.49%
2016-04-20 0 2.410 2.390 2.410 2.390 2.470 124,000 299,480 2.4152 2.253 2.234 2.253 2.234 2.309 132,652 2.2576 0.84%
2016-04-19 0 2.390 2.390 2.430 2.390 2.490 720,000 1,746,460 2.4256 2.234 2.234 2.271 2.234 2.328 770,240 2.2674 -2.45%
2016-04-18 0 2.450 2.450 2.460 2.400 2.460 954,000 2,316,360 2.4281 2.290 2.290 2.300 2.243 2.300 1,020,568 2.2697 0.00%
2016-04-15 0 2.450 2.420 2.450 2.390 2.460 652,000 1,583,280 2.4283 2.290 2.262 2.290 2.234 2.300 697,495 2.2700 1.66%
2016-04-14 0 2.410 2.410 2.440 2.350 2.440 794,000 1,892,700 2.3838 2.253 2.253 2.281 2.197 2.281 849,404 2.2283 2.12%
2016-04-13 0 2.360 2.340 2.400 2.280 2.400 1,620,000 3,810,780 2.3523 2.206 2.187 2.243 2.131 2.243 1,733,040 2.1989 3.06%
2016-04-12 0 2.290 2.260 2.290 2.200 2.340 1,268,000 2,850,340 2.2479 2.141 2.113 2.141 2.057 2.187 1,356,478 2.1013 -2.14%
2016-04-11 0 2.340 2.260 2.350 2.230 2.340 506,000 1,144,460 2.2618 2.187 2.113 2.197 2.085 2.187 541,308 2.1143 2.63%
2016-04-08 0 2.280 2.260 2.280 2.200 2.380 1,409,141 3,182,141 2.2582 2.131 2.113 2.131 2.057 2.225 1,507,468 2.1109 1.79%
2016-04-07 0 2.240 2.220 2.240 2.180 2.270 768,000 1,704,980 2.2200 2.094 2.075 2.094 2.038 2.122 821,589 2.0752 1.82%
2016-04-06 0 2.200 2.180 2.210 2.130 2.240 2,010,000 4,381,290 2.1797 2.057 2.038 2.066 1.991 2.094 2,150,254 2.0376 0.00%
2016-04-05 0 2.200 2.200 2.220 2.200 2.300 1,620,000 3,622,520 2.2361 2.057 2.057 2.075 2.057 2.150 1,733,040 2.0903 -0.90%
2016-04-01 0 2.220 2.210 2.220 2.210 2.390 1,174,000 2,694,080 2.2948 2.075 2.066 2.075 2.066 2.234 1,255,919 2.1451 0.00%
2016-03-31 0 2.220 2.170 2.240 2.110 2.350 3,700,700 8,346,598 2.2554 2.075 2.028 2.094 1.972 2.197 3,958,927 2.1083 -3.06%
2016-03-30 0 2.290 2.300 2.320 2.280 2.470 872,000 2,026,100 2.3235 2.141 2.150 2.169 2.131 2.309 932,846 2.1720 -2.14%
2016-03-29 0 2.340 2.340 2.380 2.340 2.480 684,000 1,631,440 2.3851 2.187 2.187 2.225 2.187 2.318 731,728 2.2296 -4.10%
2016-03-24 0 2.440 2.460 2.510 2.430 2.530 1,184,000 2,934,760 2.4787 2.281 2.300 2.346 2.271 2.365 1,266,617 2.3170 -3.94%
2016-03-23 0 2.540 2.530 2.560 2.510 2.630 923,209 2,362,310 2.5588 2.374 2.365 2.393 2.346 2.458 987,629 2.3919 -3.05%
2016-03-22 0 2.620 2.590 2.630 2.560 2.640 1,062,000 2,763,740 2.6024 2.449 2.421 2.458 2.393 2.468 1,136,104 2.4326 0.77%
2016-03-21 0 2.600 2.600 2.630 2.580 2.660 480,000 1,254,280 2.6131 2.430 2.430 2.458 2.412 2.486 513,493 2.4426 -1.52%
2016-03-18 0 2.640 2.640 2.660 2.630 2.680 256,000 678,230 2.6493 2.468 2.468 2.486 2.458 2.505 273,863 2.4765 0.38%
2016-03-17 0 2.630 2.620 2.660 2.620 2.730 1,010,000 2,710,110 2.6833 2.458 2.449 2.486 2.449 2.552 1,080,476 2.5083 -2.95%
2016-03-16 0 2.710 2.700 2.740 2.660 2.850 5,132,000 14,370,260 2.8001 2.533 2.524 2.561 2.486 2.664 5,490,100 2.6175 -3.56%
2016-03-15 0 2.810 2.800 2.840 2.760 2.850 6,143,850 17,306,612 2.8169 2.627 2.617 2.655 2.580 2.664 6,572,555 2.6332 0.72%
2016-03-14 0 2.790 2.780 2.800 2.750 2.840 659,700 1,847,212 2.8001 2.608 2.599 2.617 2.571 2.655 705,732 2.6174 1.09%
2016-03-11 0 2.760 2.760 2.780 2.730 2.780 584,000 1,610,660 2.7580 2.580 2.580 2.599 2.552 2.599 624,750 2.5781 -0.72%
2016-03-10 0 2.780 2.770 2.780 2.770 2.810 568,000 1,583,680 2.7882 2.599 2.589 2.599 2.589 2.627 607,634 2.6063 -0.71%
2016-03-09 0 2.800 2.800 2.820 2.740 2.840 652,000 1,828,600 2.8046 2.617 2.617 2.636 2.561 2.655 697,495 2.6217 1.82%
2016-03-08 0 2.750 2.720 2.760 2.600 2.840 884,000 2,384,240 2.6971 2.571 2.543 2.580 2.430 2.655 945,684 2.5212 4.96%
2016-03-07 0 2.620 2.620 2.630 2.620 2.650 360,000 949,460 2.6374 2.449 2.449 2.458 2.449 2.477 385,120 2.4654 0.00%
2016-03-04 0 2.620 2.610 2.630 2.610 2.650 584,000 1,537,130 2.6321 2.449 2.440 2.458 2.440 2.477 624,750 2.4604 0.00%
2016-03-03 0 2.620 2.620 2.630 2.600 2.650 314,000 825,570 2.6292 2.449 2.449 2.458 2.430 2.477 335,910 2.4577 -0.76%
2016-03-02 0 2.640 2.640 2.660 2.530 2.800 2,178,000 5,733,960 2.6327 2.468 2.468 2.486 2.365 2.617 2,329,976 2.4610 -5.38%
2016-03-01 0 2.790 2.760 2.790 2.730 2.790 758,000 2,098,790 2.7689 2.608 2.580 2.608 2.552 2.608 810,892 2.5882 1.09%
2016-02-29 0 2.760 2.760 2.780 2.700 2.790 2,090,000 5,743,540 2.7481 2.580 2.580 2.599 2.524 2.608 2,235,836 2.5689 0.00%
2016-02-26 0 2.760 2.740 2.760 2.740 2.780 388,000 1,067,180 2.7505 2.580 2.561 2.580 2.561 2.599 415,074 2.5711 0.36%
2016-02-25 0 2.750 2.740 2.760 2.710 2.780 918,000 2,523,760 2.7492 2.571 2.561 2.580 2.533 2.599 982,056 2.5699 -1.43%
2016-02-24 0 2.790 2.770 2.800 2.720 2.810 1,938,000 5,398,720 2.7857 2.608 2.589 2.617 2.543 2.627 2,073,230 2.6040 2.20%
2016-02-23 0 2.730 2.730 2.740 2.710 2.770 624,000 1,713,580 2.7461 2.552 2.552 2.561 2.533 2.589 667,541 2.5670 -0.36%
2016-02-22 0 2.740 2.730 2.760 2.730 2.830 646,000 1,784,720 2.7627 2.561 2.552 2.580 2.552 2.645 691,077 2.5825 -1.79%
2016-02-19 0 2.790 2.760 2.800 2.740 2.800 1,060,000 2,941,710 2.7752 2.608 2.580 2.617 2.561 2.617 1,133,965 2.5942 0.36%
2016-02-18 0 2.780 2.740 2.780 2.710 2.790 1,004,000 2,762,520 2.7515 2.599 2.561 2.599 2.533 2.608 1,074,057 2.5720 1.09%
2016-02-17 0 2.750 2.740 2.780 2.720 2.810 880,000 2,433,900 2.7658 2.571 2.561 2.599 2.543 2.627 941,405 2.5854 -0.72%
2016-02-16 0 2.770 2.750 2.770 2.720 2.790 1,196,000 3,297,530 2.7571 2.589 2.571 2.589 2.543 2.608 1,279,454 2.5773 0.36%
2016-02-15 0 2.760 2.730 2.760 2.710 2.770 940,000 2,575,560 2.7400 2.580 2.552 2.580 2.533 2.589 1,005,591 2.5612 0.36%
2016-02-12 0 2.750 2.740 2.760 2.710 2.790 1,298,000 3,569,752 2.7502 2.571 2.561 2.580 2.533 2.608 1,388,572 2.5708 -0.72%
2016-02-11 0 2.770 2.750 2.780 2.680 2.780 2,128,000 5,816,190 2.7332 2.589 2.571 2.599 2.505 2.599 2,276,487 2.5549 0.73%
2016-02-05 0 2.750 2.730 2.750 2.680 2.750 1,313,991 3,568,046 2.7154 2.571 2.552 2.571 2.505 2.571 1,405,679 2.5383 2.61%
2016-02-04 0 2.680 2.670 2.690 2.650 2.710 1,258,000 3,371,550 2.6801 2.505 2.496 2.515 2.477 2.533 1,345,781 2.5053 2.29%
2016-02-03 0 2.620 2.600 2.620 2.580 2.630 880,000 2,298,160 2.6115 2.449 2.430 2.449 2.412 2.458 941,405 2.4412 1.16%
2016-02-02 0 2.590 2.570 2.590 2.540 2.590 732,000 1,881,210 2.5700 2.421 2.402 2.421 2.374 2.421 783,077 2.4023 0.78%
2016-02-01 0 2.570 2.560 2.590 2.550 2.600 522,000 1,346,980 2.5804 2.402 2.393 2.421 2.384 2.430 558,424 2.4121 0.39%
2016-01-29 0 2.560 2.550 2.560 2.450 2.560 1,874,000 4,747,490 2.5333 2.393 2.384 2.393 2.290 2.393 2,004,764 2.3681 1.99%
2016-01-28 0 2.510 2.510 2.540 2.500 2.630 682,000 1,732,520 2.5404 2.346 2.346 2.374 2.337 2.458 729,589 2.3747 -4.20%
2016-01-27 0 2.620 2.610 2.630 2.550 2.630 1,022,000 2,662,280 2.6050 2.449 2.440 2.458 2.384 2.458 1,093,313 2.4351 0.38%
2016-01-26 0 2.610 2.600 2.610 2.570 2.620 722,000 1,876,580 2.5991 2.440 2.430 2.440 2.402 2.449 772,380 2.4296 0.38%
2016-01-25 0 2.600 2.570 2.600 2.550 2.610 1,668,000 4,313,320 2.5859 2.430 2.402 2.430 2.384 2.440 1,784,390 2.4173 1.96%
2016-01-22 0 2.550 2.540 2.550 2.540 2.600 190,000 486,330 2.5596 2.384 2.374 2.384 2.374 2.430 203,258 2.3927 0.39%
2016-01-21 0 2.540 2.540 2.550 2.540 2.610 388,000 989,760 2.5509 2.374 2.374 2.384 2.374 2.440 415,074 2.3845 -1.17%
2016-01-20 0 2.570 2.560 2.570 2.550 2.610 228,000 586,080 2.5705 2.402 2.393 2.402 2.384 2.440 243,909 2.4029 -1.15%
2016-01-19 0 2.600 2.590 2.600 2.580 2.720 674,000 1,765,860 2.6200 2.430 2.421 2.430 2.412 2.543 721,030 2.4491 -2.62%
2016-01-18 0 2.670 2.670 2.680 2.560 2.680 1,756,000 4,626,700 2.6348 2.496 2.496 2.505 2.393 2.505 1,878,530 2.4629 3.49%
2016-01-15 0 2.580 2.580 2.610 2.570 2.660 1,276,000 3,332,240 2.6115 2.412 2.412 2.440 2.402 2.486 1,365,037 2.4411 -2.27%
2016-01-14 0 2.640 2.630 2.650 2.610 2.700 636,000 1,678,580 2.6393 2.468 2.458 2.477 2.440 2.524 680,379 2.4671 -1.12%
2016-01-13 0 2.670 2.670 2.690 2.600 2.690 1,384,000 3,669,620 2.6515 2.496 2.496 2.515 2.430 2.515 1,480,573 2.4785 0.75%
2016-01-12 0 2.650 2.640 2.650 2.620 2.670 608,000 1,606,260 2.6419 2.477 2.468 2.477 2.449 2.496 650,425 2.4696 0.00%
2016-01-11 0 2.650 2.640 2.670 2.620 2.680 878,000 2,325,220 2.6483 2.477 2.468 2.496 2.449 2.505 939,265 2.4756 -1.12%
2016-01-08 0 2.680 2.660 2.690 2.640 2.710 1,886,000 5,038,300 2.6714 2.505 2.486 2.515 2.468 2.533 2,017,601 2.4972 0.37%
2016-01-07 0 2.670 2.670 2.700 2.630 2.710 1,230,000 3,268,660 2.6574 2.496 2.496 2.524 2.458 2.533 1,315,827 2.4841 -1.48%
2016-01-06 0 2.710 2.710 2.730 2.690 2.760 399,442 1,084,463 2.7149 2.533 2.533 2.552 2.515 2.580 427,314 2.5379 -1.81%
2016-01-05 0 2.760 2.740 2.760 2.720 2.780 608,000 1,670,650 2.7478 2.580 2.561 2.580 2.543 2.599 650,425 2.5686 -1.08%
2016-01-04 0 2.790 2.760 2.790 2.740 2.800 1,640,000 4,543,820 2.7706 2.608 2.580 2.608 2.561 2.617 1,754,436 2.5899 1.45%
2015-12-31 0 2.750 2.740 2.750 2.740 2.800 1,068,000 2,959,270 2.7709 2.571 2.561 2.571 2.561 2.617 1,142,523 2.5901 -0.36%
2015-12-30 0 2.760 2.740 2.770 2.700 2.850 6,416,000 17,612,680 2.7451 2.580 2.561 2.589 2.524 2.664 6,863,695 2.5661 0.73%
2015-12-29 0 2.740 2.710 2.750 2.700 2.750 2,026,000 5,522,940 2.7260 2.561 2.533 2.571 2.524 2.571 2,167,370 2.5482 1.48%
2015-12-28 0 2.700 2.700 2.730 2.680 2.750 3,150,000 8,544,220 2.7125 2.524 2.524 2.552 2.505 2.571 3,369,800 2.5355 -2.17%
2015-12-24 0 2.760 2.750 2.760 2.720 2.760 1,678,000 4,609,560 2.7471 2.580 2.571 2.580 2.543 2.580 1,795,087 2.5679 2.60%
2015-12-23 0 2.690 2.680 2.690 2.670 2.700 1,312,000 3,517,380 2.6809 2.515 2.505 2.515 2.496 2.524 1,403,549 2.5061 -0.37%
2015-12-22 0 2.700 2.690 2.700 2.690 2.750 352,000 951,220 2.7023 2.524 2.515 2.524 2.515 2.571 376,562 2.5261 0.00%
2015-12-21 0 2.700 2.700 2.710 2.670 2.770 2,416,000 6,539,290 2.7067 2.524 2.524 2.533 2.496 2.589 2,584,583 2.5301 0.37%
2015-12-18 0 2.690 2.680 2.730 2.660 2.790 4,241,000 11,434,858 2.6963 2.515 2.505 2.552 2.486 2.608 4,536,928 2.5204 -6.60%
2015-12-17 0 2.880 2.860 2.890 2.860 2.900 1,956,000 5,634,220 2.8805 2.692 2.673 2.701 2.673 2.711 2,092,486 2.6926 1.41%
2015-12-16 0 2.840 2.840 2.850 2.820 2.890 1,536,000 4,368,080 2.8438 2.655 2.655 2.664 2.636 2.701 1,643,179 2.6583 -0.35%
2015-12-15 0 2.850 2.820 2.850 2.800 2.890 1,146,000 3,238,510 2.8259 2.664 2.636 2.664 2.617 2.701 1,225,965 2.6416 0.00%
2015-12-14 0 2.850 2.840 2.880 2.840 2.900 1,140,000 3,265,780 2.8647 2.664 2.655 2.692 2.655 2.711 1,219,547 2.6779 -2.40%
2015-12-11 0 2.920 2.900 2.920 2.830 2.950 2,096,000 6,027,432 2.8757 2.730 2.711 2.730 2.645 2.758 2,242,254 2.6881 1.04%
2015-12-10 0 2.890 2.890 2.930 2.820 2.930 1,590,000 4,573,240 2.8763 2.701 2.701 2.739 2.636 2.739 1,700,947 2.6886 -0.34%
2015-12-09 0 2.900 2.880 2.900 2.810 2.930 1,466,000 4,194,040 2.8609 2.711 2.692 2.711 2.627 2.739 1,568,294 2.6743 0.00%
2015-12-08 0 2.900 2.870 2.900 2.840 2.920 2,846,000 8,160,290 2.8673 2.711 2.683 2.711 2.655 2.730 3,044,588 2.6803 -0.34%
2015-12-07 0 2.910 2.880 2.920 2.870 2.960 2,024,000 5,886,000 2.9081 2.720 2.692 2.730 2.683 2.767 2,165,230 2.7184 -0.68%
2015-12-04 0 2.930 2.910 2.930 2.870 2.980 856,000 2,493,320 2.9128 2.739 2.720 2.739 2.683 2.786 915,730 2.7228 -1.01%
2015-12-03 0 2.960 2.950 2.960 2.940 2.980 2,156,354 6,380,261 2.9588 2.767 2.758 2.767 2.748 2.786 2,306,820 2.7658 0.00%
2015-12-02 0 2.960 2.940 2.960 2.930 2.990 1,652,000 4,873,902 2.9503 2.767 2.748 2.767 2.739 2.795 1,767,273 2.7579 0.00%
2015-12-01 0 2.960 2.930 2.960 2.920 3.030 2,478,000 7,356,220 2.9686 2.767 2.739 2.767 2.730 2.832 2,650,910 2.7750 -0.67%
2015-11-30 0 2.980 2.960 2.980 2.910 2.980 1,944,000 5,725,688 2.9453 2.786 2.767 2.786 2.720 2.786 2,079,648 2.7532 1.36%
2015-11-27 0 2.940 2.920 2.940 2.900 3.020 1,224,000 3,616,020 2.9543 2.748 2.730 2.748 2.711 2.823 1,309,408 2.7616 -1.67%
2015-11-26 0 2.990 2.980 2.990 2.950 3.020 2,074,000 6,191,700 2.9854 2.795 2.786 2.795 2.758 2.823 2,218,719 2.7907 1.01%
2015-11-25 0 2.960 2.970 2.980 2.930 3.000 2,081,000 6,182,220 2.9708 2.767 2.776 2.786 2.739 2.804 2,226,208 2.7770 0.34%
2015-11-24 0 2.950 2.920 2.950 2.890 3.010 1,944,000 5,679,700 2.9217 2.758 2.730 2.758 2.701 2.814 2,079,648 2.7311 -2.64%
2015-11-23 0 3.030 3.000 3.030 2.900 3.060 3,620,000 10,813,440 2.9871 2.832 2.804 2.832 2.711 2.860 3,872,596 2.7923 4.48%
2015-11-20 0 2.900 2.880 2.910 2.870 3.020 2,126,000 6,253,520 2.9414 2.711 2.692 2.720 2.683 2.823 2,274,348 2.7496 -3.01%
2015-11-19 0 2.990 2.970 2.990 2.950 3.020 3,218,000 9,611,320 2.9867 2.795 2.776 2.795 2.758 2.823 3,442,545 2.7919 1.01%
2015-11-18 0 2.960 2.940 2.980 2.940 3.020 2,080,000 6,189,700 2.9758 2.767 2.748 2.786 2.748 2.823 2,225,138 2.7817 0.00%
2015-11-17 0 2.960 2.950 2.970 2.930 3.010 1,326,000 3,926,270 2.9610 2.767 2.758 2.776 2.739 2.814 1,418,525 2.7679 -0.67%
2015-11-16 0 2.980 2.970 2.980 2.980 3.050 735,000 2,201,860 2.9957 2.786 2.776 2.786 2.786 2.851 786,287 2.8003 -3.56%
2015-11-13 0 3.090 3.070 3.100 3.010 3.110 911,000 2,779,500 3.0510 2.888 2.870 2.898 2.814 2.907 974,568 2.8520 -0.64%
2015-11-12 0 3.110 3.100 3.110 3.030 3.120 2,058,000 6,317,920 3.0699 2.907 2.898 2.907 2.832 2.916 2,201,603 2.8697 0.32%
2015-11-11 0 3.100 3.080 3.100 3.050 3.110 2,206,000 6,781,910 3.0743 2.898 2.879 2.898 2.851 2.907 2,359,930 2.8738 0.00%
2015-11-10 0 3.100 3.080 3.100 3.070 3.140 1,090,000 3,381,300 3.1021 2.898 2.879 2.898 2.870 2.935 1,166,058 2.8998 -0.96%
2015-11-09 0 3.130 3.100 3.130 3.080 3.140 2,350,000 7,311,440 3.1113 2.926 2.898 2.926 2.879 2.935 2,513,978 2.9083 0.64%
2015-11-06 0 3.110 3.090 3.120 3.050 3.150 1,838,000 5,697,740 3.1000 2.907 2.888 2.916 2.851 2.945 1,966,252 2.8978 -0.32%
2015-11-05 0 3.120 3.110 3.120 3.100 3.210 1,102,000 3,475,670 3.1540 2.916 2.907 2.916 2.898 3.001 1,178,895 2.9482 -1.89%
2015-11-04 0 3.180 3.140 3.190 3.120 3.260 2,882,757 9,267,596 3.2148 2.973 2.935 2.982 2.916 3.047 3,083,910 3.0051 0.63%
2015-11-03 0 3.160 3.150 3.160 3.130 3.220 1,172,000 3,715,130 3.1699 2.954 2.945 2.954 2.926 3.010 1,253,780 2.9631 1.28%
2015-11-02 0 3.120 3.110 3.120 3.100 3.190 1,301,000 4,081,780 3.1374 2.916 2.907 2.916 2.898 2.982 1,391,781 2.9328 -2.50%
2015-10-30 0 3.200 3.200 3.230 3.140 3.250 2,840,140 9,086,326 3.1993 2.991 2.991 3.019 2.935 3.038 3,038,319 2.9906 -1.54%
2015-10-29 0 3.250 3.220 3.250 3.150 3.270 2,602,000 8,373,476 3.2181 3.038 3.010 3.038 2.945 3.057 2,783,562 3.0082 1.88%
2015-10-28 0 3.190 3.180 3.190 3.110 3.190 2,590,000 8,167,820 3.1536 2.982 2.973 2.982 2.907 2.982 2,770,725 2.9479 0.00%
2015-10-27 0 3.190 3.170 3.190 3.080 3.190 2,260,000 7,113,638 3.1476 2.982 2.963 2.982 2.879 2.982 2,417,698 2.9423 2.57%
2015-10-26 0 3.110 3.090 3.100 3.050 3.170 2,186,000 6,788,900 3.1056 2.907 2.888 2.898 2.851 2.963 2,338,534 2.9031 0.32%
2015-10-23 0 3.100 3.090 3.100 3.080 3.270 2,638,000 8,377,860 3.1758 2.898 2.888 2.898 2.879 3.057 2,822,074 2.9687 -3.73%
2015-10-22 0 3.220 3.210 3.220 3.040 3.220 2,139,600 6,795,220 3.1759 3.010 3.001 3.010 2.842 3.010 2,288,897 2.9688 0.00%
2015-10-20 0 3.220 3.200 3.220 3.160 3.310 1,483,800 4,758,540 3.2070 3.010 2.991 3.010 2.954 3.094 1,587,336 2.9978 -1.83%
2015-10-19 0 3.280 3.270 3.290 3.230 3.380 1,784,000 5,856,820 3.2830 3.066 3.057 3.075 3.019 3.160 1,908,484 3.0688 -2.38%
2015-10-16 0 3.360 3.300 3.360 3.260 3.410 4,972,000 16,634,680 3.3457 3.141 3.085 3.141 3.047 3.188 5,318,936 3.1274 -0.59%
2015-10-15 0 3.380 3.350 3.380 3.290 3.420 2,052,000 6,827,660 3.3273 3.160 3.131 3.160 3.075 3.197 2,195,184 3.1103 2.11%
2015-10-14 0 3.310 3.280 3.310 3.260 3.360 2,109,000 6,948,890 3.2949 3.094 3.066 3.094 3.047 3.141 2,256,162 3.0800 -1.19%
2015-10-13 0 3.350 3.330 3.350 3.300 3.450 1,890,000 6,346,590 3.3580 3.131 3.113 3.131 3.085 3.225 2,021,880 3.1390 -0.30%
2015-10-12 0 3.360 3.380 3.390 3.310 3.440 3,618,000 12,182,500 3.3672 3.141 3.160 3.169 3.094 3.216 3,870,456 3.1476 -0.59%
2015-10-09 0 3.380 3.360 3.380 3.330 3.450 6,132,000 20,729,554 3.3806 3.160 3.141 3.160 3.113 3.225 6,559,878 3.1601 -0.29%
2015-10-08 0 3.390 3.370 3.390 3.260 3.430 9,540,000 31,952,022 3.3493 3.169 3.150 3.169 3.047 3.206 10,205,681 3.1308 3.35%
2015-10-07 0 3.280 3.280 3.300 3.180 3.310 9,788,000 31,119,810 3.1794 3.066 3.066 3.085 2.973 3.094 10,470,986 2.9720 2.50%
2015-10-06 0 3.200 3.200 3.210 3.130 3.280 5,000,308 15,989,795 3.1978 2.991 2.991 3.001 2.926 3.066 5,349,219 2.9892 2.56%
2015-10-05 0 3.180 3.180 3.190 3.060 3.260 22,350,000 67,436,848 3.0173 2.916 2.916 2.926 2.806 2.990 24,369,335 2.7673 2.58%
2015-10-02 0 3.100 3.100 3.110 3.060 3.130 2,905,000 8,979,220 3.0910 2.843 2.843 2.852 2.806 2.871 3,167,468 2.8348 1.97%
2015-09-30 0 3.040 3.030 3.040 2.950 3.170 1,812,000 5,558,940 3.0678 2.788 2.779 2.788 2.706 2.907 1,975,715 2.8136 0.66%
2015-09-29 0 3.020 3.000 3.030 2.930 3.030 1,098,000 3,260,940 2.9699 2.770 2.751 2.779 2.687 2.779 1,197,205 2.7238 1.00%
2015-09-25 0 2.990 3.010 3.030 2.960 3.040 5,928,000 17,789,180 3.0009 2.742 2.761 2.779 2.715 2.788 6,463,598 2.7522 -0.66%
2015-09-24 0 3.010 3.010 3.020 2.970 3.050 1,760,000 5,290,020 3.0057 2.761 2.761 2.770 2.724 2.797 1,919,017 2.7566 0.00%
2015-09-23 0 3.010 2.990 3.010 2.890 3.100 8,294,000 24,904,780 3.0027 2.761 2.742 2.761 2.651 2.843 9,043,367 2.7539 0.33%
2015-09-22 0 3.000 3.000 3.010 2.840 3.080 1,928,000 5,735,020 2.9746 2.751 2.751 2.761 2.605 2.825 2,102,196 2.7281 4.53%
2015-09-21 0 2.870 2.840 2.880 2.840 2.920 556,000 1,590,480 2.8606 2.632 2.605 2.641 2.605 2.678 606,235 2.6235 1.06%
2015-09-18 0 2.840 2.840 2.860 2.820 2.930 558,000 1,598,660 2.8650 2.605 2.605 2.623 2.586 2.687 608,416 2.6276 -1.39%
2015-09-17 0 2.880 2.850 2.880 2.810 2.990 1,078,000 3,129,364 2.9029 2.641 2.614 2.641 2.577 2.742 1,175,398 2.6624 -1.03%
2015-09-16 0 2.910 2.890 2.920 2.850 2.950 982,000 2,853,200 2.9055 2.669 2.651 2.678 2.614 2.706 1,070,724 2.6647 2.11%
2015-09-15 0 2.850 2.850 2.870 2.840 2.940 276,000 797,300 2.8888 2.614 2.614 2.632 2.605 2.696 300,937 2.6494 -1.72%
2015-09-14 0 2.900 2.890 2.920 2.880 3.040 826,000 2,432,020 2.9443 2.660 2.651 2.678 2.641 2.788 900,630 2.7004 -3.65%
2015-09-11 0 3.010 3.000 3.030 2.800 3.030 1,650,000 4,759,896 2.8848 2.761 2.751 2.779 2.568 2.779 1,799,078 2.6457 6.36%
2015-09-10 0 2.830 2.830 2.850 2.810 3.050 1,214,000 3,482,540 2.8686 2.595 2.595 2.614 2.577 2.797 1,323,686 2.6309 -5.67%
2015-09-09 0 3.000 2.980 3.000 2.960 3.100 1,628,000 4,949,216 3.0401 2.751 2.733 2.751 2.715 2.843 1,775,091 2.7881 0.33%
2015-09-08 0 2.990 2.980 2.990 2.950 3.050 862,000 2,558,940 2.9686 2.742 2.733 2.742 2.706 2.797 939,882 2.7226 1.01%
2015-09-07 0 2.960 2.950 2.970 2.920 3.000 560,000 1,659,840 2.9640 2.715 2.706 2.724 2.678 2.751 610,596 2.7184 0.34%
2015-09-04 0 2.950 2.950 2.960 2.880 3.150 1,748,331 5,221,956 2.9868 2.706 2.706 2.715 2.641 2.889 1,906,294 2.7393 -3.59%
2015-09-02 0 3.060 3.050 3.060 2.950 3.120 1,336,000 4,068,410 3.0452 2.806 2.797 2.806 2.706 2.861 1,456,708 2.7929 0.33%
2015-09-01 0 3.050 3.040 3.060 2.930 3.130 1,665,739 5,046,650 3.0297 2.797 2.788 2.806 2.687 2.871 1,816,239 2.7786 0.33%
2015-08-31 0 3.040 3.040 3.070 3.030 3.150 1,278,000 3,928,850 3.0742 2.788 2.788 2.816 2.779 2.889 1,393,468 2.8195 -2.56%
2015-08-28 0 3.120 3.070 3.120 3.010 3.190 1,871,500 5,796,960 3.0975 2.861 2.816 2.861 2.761 2.926 2,040,591 2.8408 0.97%
2015-08-27 0 3.090 3.090 3.100 3.090 3.250 1,674,000 5,342,060 3.1912 2.834 2.834 2.843 2.834 2.981 1,825,247 2.9268 0.00%
2015-08-26 0 3.090 3.080 3.090 3.080 3.210 368,000 1,146,680 3.1160 2.834 2.825 2.834 2.825 2.944 401,249 2.8578 -0.32%
2015-08-25 0 3.100 3.070 3.090 3.000 3.160 1,368,700 4,252,662 3.1071 2.843 2.816 2.834 2.751 2.898 1,492,363 2.8496 2.31%
2015-08-24 0 3.030 3.020 3.030 3.000 3.200 1,604,000 4,851,740 3.0248 2.779 2.770 2.779 2.751 2.935 1,748,922 2.7741 -8.46%
2015-08-21 0 3.310 3.310 3.320 3.180 3.420 934,000 3,062,080 3.2785 3.036 3.036 3.045 2.916 3.137 1,018,387 3.0068 -4.34%
2015-08-20 0 3.460 3.450 3.460 3.370 3.510 1,656,000 5,721,280 3.4549 3.173 3.164 3.173 3.091 3.219 1,805,621 3.1686 -3.08%
2015-08-19 0 3.570 3.550 3.570 3.520 3.770 1,945,315 7,018,734 3.6080 3.274 3.256 3.274 3.228 3.458 2,121,075 3.3090 -3.77%
2015-08-18 0 3.710 3.690 3.720 3.560 3.770 2,419,000 8,799,230 3.6375 3.403 3.384 3.412 3.265 3.458 2,637,558 3.3361 3.34%
2015-08-17 0 3.590 3.560 3.570 3.560 3.860 524,000 1,914,360 3.6534 3.293 3.265 3.274 3.265 3.540 571,344 3.3506 -7.24%
2015-08-14 0 3.870 3.860 3.870 3.670 3.890 2,712,000 10,338,860 3.8123 3.549 3.540 3.549 3.366 3.568 2,957,031 3.4964 2.65%
2015-08-13 0 3.770 3.760 3.780 3.650 3.950 3,064,012 11,497,035 3.7523 3.458 3.448 3.467 3.348 3.623 3,340,847 3.4414 -3.83%
2015-08-12 0 3.920 3.920 3.930 3.820 3.990 3,719,463 14,525,802 3.9053 3.595 3.595 3.604 3.503 3.659 4,055,519 3.5817 0.77%
2015-08-11 0 3.890 3.850 3.890 3.810 4.060 1,514,000 5,867,322 3.8754 3.568 3.531 3.568 3.494 3.724 1,650,791 3.5542 -2.51%
2015-08-10 0 3.990 3.990 4.000 3.980 4.350 2,728,000 11,137,196 4.0825 3.659 3.659 3.669 3.650 3.990 2,974,476 3.7443 -7.85%
2015-08-07 0 4.330 4.320 4.350 4.030 4.510 4,681,334 19,350,382 4.1335 3.971 3.962 3.990 3.696 4.136 5,104,295 3.7910 5.87%
2015-08-06 0 4.090 4.060 4.090 4.010 4.090 4,012,000 16,207,520 4.0398 3.751 3.724 3.751 3.678 3.751 4,374,486 3.7050 2.00%
2015-08-05 0 4.010 3.990 4.010 3.950 4.060 2,510,000 10,096,000 4.0223 3.678 3.659 3.678 3.623 3.724 2,736,780 3.6890 -0.25%
2015-08-04 0 4.020 3.970 4.030 3.910 4.090 2,044,000 8,268,000 4.0450 3.687 3.641 3.696 3.586 3.751 2,228,677 3.7098 -1.47%
2015-08-03 0 4.080 4.050 4.080 4.000 4.150 1,536,000 6,239,160 4.0620 3.742 3.714 3.742 3.669 3.806 1,674,778 3.7254 0.25%
2015-07-31 0 4.070 4.050 4.080 4.020 4.100 2,082,000 8,465,060 4.0658 3.733 3.714 3.742 3.687 3.760 2,270,110 3.7289 -0.25%
2015-07-30 0 4.080 4.050 4.080 3.970 4.100 6,440,000 26,042,140 4.0438 3.742 3.714 3.742 3.641 3.760 7,021,858 3.7087 2.00%
2015-07-29 0 4.000 4.030 4.040 3.990 4.100 5,126,000 20,806,650 4.0590 3.669 3.696 3.705 3.659 3.760 5,589,137 3.7227 -0.99%
2015-07-28 0 4.040 4.010 4.040 3.890 4.050 5,498,000 21,941,020 3.9907 3.705 3.678 3.705 3.568 3.714 5,994,747 3.6600 1.76%
2015-07-27 0 3.970 3.950 3.970 3.900 4.130 7,986,116 31,517,575 3.9465 3.641 3.623 3.641 3.577 3.788 8,707,666 3.6195 -2.93%
2015-07-24 0 4.090 4.070 4.090 4.020 4.130 7,392,499 30,090,350 4.0704 3.751 3.733 3.751 3.687 3.788 8,060,415 3.7331 0.74%
2015-07-23 0 4.060 4.050 4.060 4.020 4.130 7,562,000 30,792,380 4.0720 3.724 3.714 3.724 3.687 3.788 8,245,231 3.7346 -0.25%
2015-07-22 0 4.070 4.050 4.070 4.010 4.110 7,428,000 30,107,440 4.0532 3.733 3.714 3.733 3.678 3.769 8,099,124 3.7174 -0.73%
2015-07-21 0 4.100 4.070 4.100 3.800 4.140 8,076,000 32,397,740 4.0116 3.760 3.733 3.760 3.485 3.797 8,805,671 3.6792 2.24%
2015-07-20 0 4.010 3.970 4.010 3.900 4.080 7,652,000 30,571,060 3.9952 3.678 3.641 3.678 3.577 3.742 8,343,362 3.6641 0.00%
2015-07-17 0 4.010 3.980 4.010 3.900 4.090 7,994,000 31,826,860 3.9813 3.678 3.650 3.678 3.577 3.751 8,716,262 3.6514 2.82%
2015-07-16 0 3.900 3.880 3.900 3.880 3.990 7,790,000 30,511,480 3.9167 3.577 3.558 3.577 3.558 3.659 8,493,831 3.5922 0.78%
2015-07-15 0 3.870 3.850 3.860 3.790 4.000 7,904,000 30,858,920 3.9042 3.549 3.531 3.540 3.476 3.669 8,618,131 3.5807 -0.26%
2015-07-14 0 3.880 3.810 3.880 3.800 4.050 7,274,000 28,802,340 3.9596 3.558 3.494 3.558 3.485 3.714 7,931,210 3.6315 -1.77%
2015-07-13 0 3.950 3.900 3.950 3.650 4.000 8,628,000 33,014,630 3.8265 3.623 3.577 3.623 3.348 3.669 9,407,545 3.5094 5.90%
2015-07-10 0 3.730 3.720 3.730 3.580 3.780 8,002,000 29,554,520 3.6934 3.421 3.412 3.421 3.283 3.467 8,724,985 3.3873 4.19%
2015-07-09 0 3.580 3.540 3.580 3.240 3.610 5,142,000 18,328,722 3.5645 3.283 3.247 3.283 2.972 3.311 5,606,583 3.2691 10.15%
2015-07-08 0 3.250 3.220 3.250 3.210 3.450 1,926,000 6,308,070 3.2752 2.981 2.953 2.981 2.944 3.164 2,100,015 3.0038 -5.52%
2015-07-07 0 3.440 3.430 3.440 3.350 3.690 2,088,000 7,153,720 3.4261 3.155 3.146 3.155 3.072 3.384 2,276,652 3.1422 -7.03%
2015-07-06 0 3.700 3.690 3.710 3.480 3.870 5,418,000 19,506,020 3.6002 3.393 3.384 3.403 3.192 3.549 5,907,519 3.3019 -3.65%
2015-07-03 0 3.840 3.800 3.840 3.740 4.050 8,080,000 31,192,280 3.8604 3.522 3.485 3.522 3.430 3.714 8,810,032 3.5405 -2.54%
2015-07-02 0 3.940 3.910 3.950 3.850 4.000 8,002,000 31,412,820 3.9256 3.614 3.586 3.623 3.531 3.669 8,724,985 3.6003 1.29%
2015-06-30 0 3.890 3.880 3.910 3.830 3.990 2,014,000 7,797,850 3.8718 3.568 3.558 3.586 3.513 3.659 2,195,966 3.5510 1.04%
2015-06-29 0 3.850 3.840 3.850 3.840 4.130 1,906,700 7,564,924 3.9675 3.531 3.522 3.531 3.522 3.788 2,078,971 3.6388 -4.70%
2015-06-26 0 4.040 4.020 4.040 3.990 4.160 3,276,000 13,420,020 4.0965 3.705 3.687 3.705 3.659 3.815 3,571,988 3.7570 -1.46%
2015-06-25 0 4.100 4.060 4.110 4.030 4.150 18,198,000 73,897,502 4.0607 3.760 3.724 3.769 3.696 3.806 19,842,199 3.7243 0.00%
2015-06-24 0 4.100 4.080 4.100 4.050 4.200 4,394,718 18,016,967 4.0997 3.760 3.742 3.760 3.714 3.852 4,791,783 3.7600 -1.44%
2015-06-23 0 4.160 4.130 4.160 3.970 4.160 4,869,000 19,607,920 4.0271 3.815 3.788 3.815 3.641 3.815 5,308,917 3.6934 3.74%
2015-06-22 0 4.010 3.990 4.010 3.900 4.010 4,917,000 19,532,840 3.9725 3.678 3.659 3.678 3.577 3.678 5,361,254 3.6433 1.52%
2015-06-19 0 3.950 3.940 3.950 3.710 4.020 9,244,000 35,748,360 3.8672 3.623 3.614 3.623 3.403 3.687 10,079,200 3.5467 4.77%
2015-06-18 0 3.770 3.760 3.770 3.710 3.820 4,488,000 16,799,380 3.7432 3.458 3.448 3.458 3.403 3.503 4,893,493 3.4330 0.80%
2015-06-17 0 3.740 3.710 3.740 3.680 3.770 3,528,000 13,081,510 3.7079 3.430 3.403 3.430 3.375 3.458 3,846,757 3.4007 -0.27%
2015-06-16 0 3.750 3.740 3.750 3.700 3.780 4,986,000 18,567,680 3.7240 3.439 3.430 3.439 3.393 3.467 5,436,488 3.4154 0.00%
2015-06-15 0 3.750 3.740 3.750 3.600 3.810 4,116,000 15,429,210 3.7486 3.439 3.430 3.439 3.302 3.494 4,487,883 3.4380 -0.53%
2015-06-12 0 3.770 3.760 3.770 3.700 3.830 5,070,000 18,966,200 3.7409 3.458 3.448 3.458 3.393 3.513 5,528,077 3.4309 1.07%
2015-06-11 0 3.730 3.720 3.740 3.700 3.820 5,038,000 18,795,850 3.7308 3.421 3.412 3.430 3.393 3.503 5,493,186 3.4217 0.27%
2015-06-10 0 3.720 3.710 3.730 3.650 3.740 1,632,000 6,005,842 3.6801 3.412 3.403 3.421 3.348 3.430 1,779,452 3.3751 1.64%
2015-06-09 0 3.660 3.630 3.670 3.600 3.730 1,244,000 4,557,520 3.6636 3.357 3.329 3.366 3.302 3.421 1,356,396 3.3600 -0.54%
2015-06-08 0 3.680 3.660 3.680 3.650 3.790 2,010,000 7,435,200 3.6991 3.375 3.357 3.375 3.348 3.476 2,191,605 3.3926 -1.08%
2015-06-05 0 3.720 3.710 3.720 3.620 3.750 2,144,000 7,890,960 3.6805 3.412 3.403 3.412 3.320 3.439 2,337,712 3.3755 0.00%
2015-06-04 0 3.720 3.710 3.740 3.600 3.800 2,095,800 7,774,234 3.7094 3.412 3.403 3.430 3.302 3.485 2,285,157 3.4021 2.48%
2015-06-03 0 3.630 3.610 3.630 3.520 3.700 2,096,000 7,575,840 3.6144 3.329 3.311 3.329 3.228 3.393 2,285,375 3.3149 3.13%
2015-06-02 0 3.520 3.510 3.530 3.220 3.640 5,032,000 17,315,240 3.4410 3.228 3.219 3.237 2.953 3.338 5,486,644 3.1559 -3.56%
2015-06-01 0 3.650 3.620 3.650 3.560 3.700 1,962,000 7,126,360 3.6322 3.348 3.320 3.348 3.265 3.393 2,139,268 3.3312 1.11%
2015-05-29 0 3.610 3.600 3.620 3.500 3.620 2,064,000 7,355,434 3.5637 3.311 3.302 3.320 3.210 3.320 2,250,484 3.2684 3.44%
2015-05-28 0 3.490 3.450 3.500 3.450 3.580 1,762,000 6,214,586 3.5270 3.201 3.164 3.210 3.164 3.283 1,921,198 3.2347 -1.69%
2015-05-27 0 3.550 3.520 3.550 3.530 3.710 1,952,000 7,022,460 3.5976 3.256 3.228 3.256 3.237 3.403 2,128,364 3.2995 -0.56%
2015-05-26 0 3.570 3.550 3.570 3.500 3.680 1,728,000 6,226,880 3.6035 3.274 3.256 3.274 3.210 3.375 1,884,126 3.3049 -1.38%
2015-05-22 0 3.620 3.600 3.630 3.580 3.790 1,540,000 5,641,880 3.6636 3.320 3.302 3.329 3.283 3.476 1,679,140 3.3600 -3.21%
2015-05-21 0 3.740 3.710 3.740 3.710 3.850 1,156,000 4,354,050 3.7665 3.430 3.403 3.430 3.403 3.531 1,260,445 3.4544 -1.58%
2015-05-20 0 3.800 3.780 3.800 3.770 3.850 1,722,000 6,550,000 3.8037 3.485 3.467 3.485 3.458 3.531 1,877,584 3.4885 0.00%
2015-05-19 0 3.800 3.780 3.800 3.770 3.880 1,576,000 6,031,420 3.8270 3.485 3.467 3.485 3.458 3.558 1,718,392 3.5099 0.26%
2015-05-18 0 3.790 3.790 3.820 3.760 3.950 2,150,000 8,214,300 3.8206 3.476 3.476 3.503 3.448 3.623 2,344,254 3.5040 -3.32%
2015-05-15 0 3.920 3.900 3.940 3.790 3.960 1,706,000 6,629,840 3.8862 3.595 3.577 3.614 3.476 3.632 1,860,138 3.5642 0.77%
2015-05-14 0 3.890 3.850 3.960 3.800 3.980 2,360,000 9,220,380 3.9069 3.568 3.531 3.632 3.485 3.650 2,573,227 3.5832 2.91%
2015-05-13 0 3.780 3.780 3.800 3.710 3.800 1,960,000 7,352,620 3.7513 3.467 3.467 3.485 3.403 3.485 2,137,087 3.4405 0.53%
2015-05-12 0 3.760 3.720 3.760 3.720 3.800 2,186,000 8,200,690 3.7515 3.448 3.412 3.448 3.412 3.485 2,383,506 3.4406 1.35%
2015-05-11 0 3.710 3.700 3.730 3.700 3.800 2,004,000 7,459,920 3.7225 3.403 3.393 3.421 3.393 3.485 2,185,062 3.4141 -0.80%
2015-05-08 0 3.740 3.730 3.750 3.680 3.800 1,277,302 4,771,179 3.7354 3.430 3.421 3.439 3.375 3.485 1,392,707 3.4258 0.00%
2015-05-07 0 3.740 3.710 3.740 3.660 3.810 1,104,000 4,106,510 3.7197 3.430 3.403 3.430 3.357 3.494 1,203,747 3.4114 -1.32%
2015-05-06 0 3.790 3.720 3.790 3.720 3.900 1,875,700 7,128,791 3.8006 3.476 3.412 3.476 3.412 3.577 2,045,171 3.4857 -1.56%
2015-05-05 0 3.850 3.800 3.850 3.790 4.100 2,024,000 8,007,820 3.9564 3.531 3.485 3.531 3.476 3.760 2,206,870 3.6286 -2.28%
2015-05-04 0 3.940 3.920 3.940 3.820 4.000 2,606,000 10,133,430 3.8885 3.614 3.595 3.614 3.503 3.669 2,841,454 3.5663 1.00%
2015-04-30 0 3.990 3.960 3.990 3.900 4.180 1,722,000 6,961,060 4.0424 3.578 3.551 3.578 3.497 3.748 1,920,420 3.6248 -2.92%
2015-04-29 0 4.110 4.090 4.120 4.090 4.190 1,502,000 6,188,680 4.1203 3.685 3.667 3.694 3.667 3.757 1,675,070 3.6946 -1.44%
2015-04-28 0 4.170 4.140 4.170 4.140 4.250 1,990,000 8,362,360 4.2022 3.739 3.712 3.739 3.712 3.811 2,219,301 3.7680 -0.71%
2015-04-27 0 4.200 4.200 4.220 4.140 4.250 6,034,000 25,398,760 4.2093 3.766 3.766 3.784 3.712 3.811 6,729,277 3.7744 1.45%
2015-04-24 0 4.140 4.130 4.140 4.110 4.310 2,746,000 11,415,420 4.1571 3.712 3.703 3.712 3.685 3.865 3,062,412 3.7276 0.98%
2015-04-23 0 4.100 4.090 4.110 4.000 4.150 1,820,000 7,444,280 4.0903 3.676 3.667 3.685 3.587 3.721 2,029,712 3.6677 0.74%
2015-04-22 0 4.070 4.050 4.090 3.960 4.170 1,510,000 6,138,650 4.0653 3.649 3.632 3.667 3.551 3.739 1,683,992 3.6453 -0.49%
2015-04-21 0 4.090 4.060 4.100 3.770 4.150 1,646,000 6,626,560 4.0259 3.667 3.641 3.676 3.380 3.721 1,835,663 3.6099 5.96%
2015-04-20 0 3.860 3.850 3.860 3.760 4.210 3,006,000 11,990,760 3.9889 3.461 3.452 3.461 3.372 3.775 3,352,371 3.5768 -8.96%
2015-04-17 0 4.240 4.210 4.250 4.110 4.300 4,100,000 17,414,610 4.2475 3.802 3.775 3.811 3.685 3.856 4,572,429 3.8086 3.16%
2015-04-16 0 4.110 4.110 4.130 3.880 4.130 4,338,000 17,549,728 4.0456 3.685 3.685 3.703 3.479 3.703 4,837,853 3.6276 5.12%
2015-04-15 0 3.910 3.900 3.910 3.740 3.950 3,536,000 13,470,040 3.8094 3.506 3.497 3.506 3.354 3.542 3,943,441 3.4158 1.82%
2015-04-14 0 3.840 3.820 3.830 3.800 4.210 5,432,000 21,739,730 4.0022 3.443 3.425 3.434 3.407 3.775 6,057,910 3.5887 2.13%
2015-04-13 0 3.760 3.710 3.760 3.430 3.760 3,539,300 12,767,812 3.6074 3.372 3.327 3.372 3.076 3.372 3,947,121 3.2347 10.59%
2015-04-10 0 3.400 3.390 3.400 3.390 3.500 4,539,000 15,456,920 3.4054 3.049 3.040 3.049 3.040 3.138 5,062,013 3.0535 0.00%
2015-04-09 0 3.400 3.400 3.410 3.360 3.570 4,318,000 14,814,060 3.4308 3.049 3.049 3.058 3.013 3.201 4,815,548 3.0763 -3.13%
2015-04-08 0 3.510 3.390 3.540 3.340 3.580 6,716,000 23,159,110 3.4483 3.147 3.040 3.174 2.995 3.210 7,489,861 3.0921 4.46%
2015-04-02 0 3.360 3.340 3.360 3.340 3.380 2,201,000 7,401,320 3.3627 3.013 2.995 3.013 2.995 3.031 2,454,614 3.0153 -0.30%
2015-04-01 0 3.370 3.360 3.370 3.340 3.400 1,738,000 5,846,920 3.3642 3.022 3.013 3.022 2.995 3.049 1,938,264 3.0166 1.20%
2015-03-31 0 3.330 3.330 3.350 3.320 3.430 1,430,000 4,800,120 3.3567 2.986 2.986 3.004 2.977 3.076 1,594,774 3.0099 -1.48%
2015-03-30 0 3.380 3.370 3.390 3.320 3.400 1,852,000 6,232,620 3.3653 3.031 3.022 3.040 2.977 3.049 2,065,400 3.0176 0.90%
2015-03-27 0 3.350 3.330 3.350 3.330 3.380 1,730,000 5,792,700 3.3484 3.004 2.986 3.004 2.986 3.031 1,929,342 3.0024 0.00%
2015-03-26 0 3.350 3.330 3.350 3.330 3.370 1,902,000 6,361,080 3.3444 3.004 2.986 3.004 2.986 3.022 2,121,161 2.9989 0.00%
2015-03-25 0 3.350 3.330 3.350 3.320 3.390 1,926,000 6,445,700 3.3467 3.004 2.986 3.004 2.977 3.040 2,147,926 3.0009 -0.30%
2015-03-24 0 3.360 3.320 3.360 3.310 3.360 1,840,000 6,130,990 3.3321 3.013 2.977 3.013 2.968 3.013 2,052,017 2.9878 1.51%
2015-03-23 0 3.310 3.310 3.340 3.310 3.380 1,352,000 4,512,480 3.3376 2.968 2.968 2.995 2.968 3.031 1,507,786 2.9928 -2.07%
2015-03-20 0 3.380 3.350 3.380 3.320 3.390 2,164,000 7,243,600 3.3473 3.031 3.004 3.031 2.977 3.040 2,413,350 3.0015 0.90%
2015-03-19 0 3.350 3.320 3.350 3.320 3.380 1,610,000 5,386,860 3.3459 3.004 2.977 3.004 2.977 3.031 1,795,515 3.0002 -0.89%
2015-03-18 0 3.380 3.370 3.380 3.330 3.400 3,084,000 10,407,910 3.3748 3.031 3.022 3.031 2.986 3.049 3,439,359 3.0261 0.60%
2015-03-17 0 3.360 3.350 3.360 3.300 3.360 2,712,000 9,057,380 3.3397 3.013 3.004 3.013 2.959 3.013 3,024,494 2.9947 0.30%
2015-03-16 0 3.350 3.320 3.350 3.250 3.410 2,250,000 7,556,380 3.3584 3.004 2.977 3.004 2.914 3.058 2,509,260 3.0114 2.13%
2015-03-13 0 3.280 3.270 3.290 3.180 3.450 2,048,000 6,826,010 3.3330 2.941 2.932 2.950 2.851 3.094 2,283,984 2.9886 -4.09%
2015-03-12 0 3.420 3.430 3.440 3.400 3.540 2,332,000 8,097,540 3.4724 3.067 3.076 3.085 3.049 3.174 2,600,708 3.1136 -0.87%
2015-03-11 0 3.450 3.440 3.480 3.440 3.550 2,142,000 7,501,440 3.5021 3.094 3.085 3.120 3.085 3.183 2,388,815 3.1402 -1.99%
2015-03-10 0 3.520 3.510 3.540 3.480 3.610 2,098,000 7,447,820 3.5500 3.156 3.147 3.174 3.120 3.237 2,339,745 3.1832 -3.30%
2015-03-09 0 3.640 3.620 3.640 3.590 3.660 5,936,000 21,611,280 3.6407 3.264 3.246 3.264 3.219 3.282 6,619,985 3.2646 1.68%
2015-03-06 0 3.580 3.580 3.590 3.510 3.640 2,318,000 8,302,560 3.5818 3.210 3.210 3.219 3.147 3.264 2,585,095 3.2117 0.56%
2015-03-05 0 3.560 3.530 3.560 3.510 3.600 1,842,000 6,528,720 3.5444 3.192 3.165 3.192 3.147 3.228 2,054,247 3.1782 0.56%
2015-03-04 0 3.540 3.520 3.540 3.510 3.600 1,314,000 4,659,660 3.5462 3.174 3.156 3.174 3.147 3.228 1,465,408 3.1798 0.28%
2015-03-03 0 3.530 3.530 3.540 3.480 3.650 1,086,000 3,846,640 3.5420 3.165 3.165 3.174 3.120 3.273 1,211,136 3.1761 -2.49%
2015-03-02 0 3.620 3.590 3.600 3.590 3.700 3,894,000 14,155,420 3.6352 3.246 3.219 3.228 3.219 3.318 4,342,692 3.2596 -1.09%
2015-02-27 0 3.660 3.630 3.660 3.610 3.700 1,702,000 6,234,740 3.6632 3.282 3.255 3.282 3.237 3.318 1,898,116 3.2847 0.00%
2015-02-26 0 3.660 3.660 3.690 3.660 3.770 1,372,000 5,103,380 3.7197 3.282 3.282 3.309 3.282 3.380 1,530,091 3.3353 -1.35%
2015-02-25 0 3.710 3.700 3.730 3.540 3.750 1,472,000 5,323,640 3.6166 3.327 3.318 3.345 3.174 3.363 1,641,613 3.2429 4.51%
2015-02-24 0 3.550 3.520 3.580 3.450 3.660 2,476,000 8,850,960 3.5747 3.183 3.156 3.210 3.094 3.282 2,761,301 3.2054 2.90%
2015-02-23 0 3.450 3.430 3.450 3.240 3.500 2,906,000 9,746,440 3.3539 3.094 3.076 3.094 2.905 3.138 3,240,848 3.0074 6.48%
2015-02-18 0 3.240 3.210 3.240 3.210 3.250 586,000 1,895,920 3.2354 2.905 2.878 2.905 2.878 2.914 653,523 2.9011 0.62%
2015-02-17 0 3.220 3.220 3.230 3.190 3.240 874,000 2,807,740 3.2125 2.887 2.887 2.896 2.860 2.905 974,708 2.8806 0.62%
2015-02-16 0 3.200 3.190 3.200 3.190 3.250 932,000 2,987,020 3.2050 2.869 2.860 2.869 2.860 2.914 1,039,391 2.8738 -1.54%
2015-02-13 0 3.250 3.230 3.250 3.240 3.330 1,380,000 4,534,860 3.2861 2.914 2.896 2.914 2.905 2.986 1,539,013 2.9466 0.00%
2015-02-12 0 3.250 3.250 3.280 3.220 3.300 2,036,000 6,632,360 3.2575 2.914 2.914 2.941 2.887 2.959 2,270,601 2.9210 0.62%
2015-02-11 0 3.230 3.200 3.230 3.150 3.250 1,402,000 4,454,920 3.1775 2.896 2.869 2.896 2.825 2.914 1,563,548 2.8492 2.54%
2015-02-10 0 3.150 3.140 3.150 3.100 3.150 1,562,000 4,876,320 3.1218 2.825 2.816 2.825 2.780 2.825 1,741,984 2.7993 0.64%
2015-02-09 0 3.130 3.100 3.130 3.100 3.140 1,196,000 3,734,120 3.1222 2.807 2.780 2.807 2.780 2.816 1,333,811 2.7996 -0.32%
2015-02-06 0 3.140 3.130 3.140 3.100 3.180 1,524,000 4,786,378 3.1407 2.816 2.807 2.816 2.780 2.851 1,699,605 2.8162 0.00%
2015-02-05 0 3.140 3.120 3.140 3.120 3.190 1,478,000 4,665,804 3.1568 2.816 2.798 2.816 2.798 2.860 1,648,305 2.8307 0.32%
2015-02-04 0 3.130 3.130 3.150 3.130 3.180 1,918,000 6,054,720 3.1568 2.807 2.807 2.825 2.807 2.851 2,139,004 2.8306 -0.95%
2015-02-03 0 3.160 3.130 3.160 3.130 3.190 1,530,000 4,824,980 3.1536 2.834 2.807 2.834 2.807 2.860 1,706,297 2.8277 -0.94%
2015-02-02 0 3.190 3.170 3.180 3.150 3.230 1,314,000 4,181,800 3.1825 2.860 2.842 2.851 2.825 2.896 1,465,408 2.8537 0.31%
2015-01-30 0 3.180 3.150 3.180 3.150 3.210 1,610,000 5,128,200 3.1852 2.851 2.825 2.851 2.825 2.878 1,795,515 2.8561 0.63%
2015-01-29 0 3.160 3.130 3.160 3.120 3.190 1,566,000 4,942,960 3.1564 2.834 2.807 2.834 2.798 2.860 1,746,445 2.8303 0.32%
2015-01-28 0 3.150 3.130 3.150 3.130 3.170 1,522,000 4,791,820 3.1484 2.825 2.807 2.825 2.807 2.842 1,697,375 2.8231 0.64%
2015-01-27 0 3.130 3.120 3.130 3.120 3.160 1,548,000 4,853,620 3.1354 2.807 2.798 2.807 2.798 2.834 1,726,371 2.8115 -0.32%
2015-01-26 0 3.140 3.130 3.140 3.110 3.200 1,408,000 4,435,080 3.1499 2.816 2.807 2.816 2.789 2.869 1,570,239 2.8245 -0.95%
2015-01-23 0 3.170 3.160 3.170 3.160 3.230 1,868,000 5,953,520 3.1871 2.842 2.834 2.842 2.834 2.896 2,083,243 2.8578 0.32%
2015-01-22 0 3.160 3.150 3.160 3.120 3.200 1,606,000 5,047,060 3.1426 2.834 2.825 2.834 2.798 2.869 1,791,054 2.8179 -0.63%
2015-01-21 0 3.180 3.150 3.180 3.100 3.180 1,840,000 5,755,340 3.1279 2.851 2.825 2.851 2.780 2.851 2,052,017 2.8047 1.92%
2015-01-20 0 3.120 3.100 3.120 3.010 3.120 1,554,000 4,752,030 3.0579 2.798 2.780 2.798 2.699 2.798 1,733,062 2.7420 1.30%
2015-01-19 0 3.080 3.050 3.080 3.050 3.160 1,065,300 3,346,308 3.1412 2.762 2.735 2.762 2.735 2.834 1,188,051 2.8166 -1.91%
2015-01-16 0 3.140 3.120 3.140 3.100 3.160 1,360,000 4,256,740 3.1300 2.816 2.798 2.816 2.780 2.834 1,516,708 2.8066 0.00%
2015-01-15 0 3.140 3.120 3.140 3.120 3.160 1,358,000 4,256,480 3.1344 2.816 2.798 2.816 2.798 2.834 1,514,478 2.8105 -0.95%
2015-01-14 0 3.170 3.160 3.170 3.170 3.230 1,332,000 4,265,020 3.2020 2.842 2.834 2.842 2.842 2.896 1,485,482 2.8711 -0.94%
2015-01-13 0 3.200 3.170 3.200 3.160 3.240 1,190,000 3,806,140 3.1984 2.869 2.842 2.869 2.834 2.905 1,327,120 2.8680 0.00%
2015-01-12 0 3.200 3.170 3.200 3.180 3.250 1,314,000 4,214,880 3.2077 2.869 2.842 2.869 2.851 2.914 1,465,408 2.8763 0.00%
2015-01-09 0 3.200 3.180 3.200 3.170 3.240 1,342,000 4,293,000 3.1990 2.869 2.851 2.869 2.842 2.905 1,496,634 2.8684 0.95%
2015-01-08 0 3.170 3.170 3.220 3.170 3.250 1,280,000 4,110,990 3.2117 2.842 2.842 2.887 2.842 2.914 1,427,490 2.8799 -1.25%
2015-01-07 0 3.210 3.190 3.210 3.190 3.250 1,244,000 3,996,880 3.2129 2.878 2.860 2.878 2.860 2.914 1,387,342 2.8810 0.63%
2015-01-06 0 3.190 3.180 3.210 3.150 3.250 1,176,000 3,772,060 3.2075 2.860 2.851 2.878 2.825 2.914 1,311,506 2.8761 0.63%
2015-01-05 0 3.170 3.150 3.180 3.130 3.250 1,196,000 3,797,420 3.1751 2.842 2.825 2.851 2.807 2.914 1,333,811 2.8470 -2.46%
2015-01-02 0 3.250 3.220 3.250 3.190 3.250 1,880,000 6,062,660 3.2248 2.914 2.887 2.914 2.860 2.914 2,096,626 2.8916 0.62%
2014-12-31 0 3.230 3.220 3.250 3.190 3.250 1,100,000 3,519,640 3.1997 2.896 2.887 2.914 2.860 2.914 1,226,749 2.8691 0.94%
2014-12-30 0 3.200 3.180 3.200 3.170 3.240 1,326,000 4,237,680 3.1958 2.869 2.851 2.869 2.842 2.905 1,478,790 2.8656 0.00%
2014-12-29 0 3.200 3.180 3.200 3.160 3.200 1,998,000 6,348,520 3.1774 2.869 2.851 2.869 2.834 2.869 2,228,223 2.8491 0.63%
2014-12-24 0 3.180 3.160 3.180 3.130 3.180 1,336,000 4,206,940 3.1489 2.851 2.834 2.851 2.807 2.851 1,489,943 2.8236 0.95%
2014-12-23 0 3.150 3.100 3.150 3.050 3.190 2,098,000 6,549,900 3.1220 2.825 2.780 2.825 2.735 2.860 2,339,745 2.7994 -0.63%
2014-12-22 0 3.170 3.150 3.170 3.080 3.240 3,050,000 9,637,620 3.1599 2.842 2.825 2.842 2.762 2.905 3,401,441 2.8334 -1.55%
2014-12-19 0 3.220 3.190 3.220 3.200 3.230 1,734,000 5,560,240 3.2066 2.887 2.860 2.887 2.869 2.896 1,933,803 2.8753 0.62%
2014-12-18 0 3.200 3.180 3.200 3.180 3.220 1,228,000 3,927,500 3.1983 2.869 2.851 2.869 2.851 2.887 1,369,498 2.8678 0.00%
2014-12-17 0 3.200 3.190 3.200 3.150 3.230 1,231,000 3,934,620 3.1963 2.869 2.860 2.869 2.825 2.896 1,372,844 2.8660 -0.62%
2014-12-16 0 3.220 3.210 3.220 3.210 3.240 1,678,000 5,404,220 3.2206 2.887 2.878 2.887 2.878 2.905 1,871,350 2.8879 -0.62%
2014-12-15 0 3.240 3.220 3.240 3.210 3.250 1,420,000 4,580,600 3.2258 2.905 2.887 2.905 2.878 2.914 1,583,622 2.8925 0.62%
2014-12-12 0 3.220 3.210 3.220 3.180 3.230 1,400,000 4,493,500 3.2096 2.887 2.878 2.887 2.851 2.896 1,561,317 2.8780 0.00%
2014-12-11 0 3.220 3.210 3.220 3.160 3.240 904,000 2,897,780 3.2055 2.887 2.878 2.887 2.834 2.905 1,008,165 2.8743 0.31%
2014-12-10 0 3.210 3.210 3.220 3.210 3.240 1,468,000 4,716,640 3.2130 2.878 2.878 2.887 2.878 2.905 1,637,153 2.8810 -0.31%
2014-12-09 0 3.220 3.210 3.220 3.210 3.240 634,000 2,039,840 3.2174 2.887 2.878 2.887 2.878 2.905 707,054 2.8850 -0.31%
2014-12-08 0 3.230 3.210 3.230 3.150 3.350 1,436,000 4,658,640 3.2442 2.896 2.878 2.896 2.825 3.004 1,601,465 2.9090 0.31%
2014-12-05 0 3.220 3.210 3.220 3.180 3.230 1,858,000 5,960,460 3.2080 2.887 2.878 2.887 2.851 2.896 2,072,091 2.8765 0.31%
2014-12-04 0 3.210 3.190 3.210 3.140 3.230 2,304,000 7,295,400 3.1664 2.878 2.860 2.878 2.816 2.896 2,569,482 2.8392 -1.23%
2014-12-03 0 3.250 3.230 3.250 3.190 3.250 2,030,000 6,538,080 3.2207 2.914 2.896 2.914 2.860 2.914 2,263,910 2.8880 0.62%
2014-12-02 0 3.230 3.220 3.230 3.170 3.230 1,054,000 3,385,680 3.2122 2.896 2.887 2.896 2.842 2.896 1,175,449 2.8803 0.31%
2014-12-01 0 3.220 3.210 3.230 3.200 3.260 804,000 2,586,520 3.2171 2.887 2.878 2.896 2.869 2.923 896,642 2.8847 -0.31%
2014-11-28 0 3.230 3.210 3.230 3.200 3.270 1,376,000 4,435,520 3.2235 2.896 2.878 2.896 2.869 2.932 1,534,552 2.8904 0.00%
2014-11-27 0 3.230 3.210 3.230 3.200 3.240 1,308,000 4,209,820 3.2185 2.896 2.878 2.896 2.869 2.905 1,458,716 2.8860 -0.31%
2014-11-26 0 3.240 3.220 3.240 3.180 3.270 940,000 3,029,460 3.2228 2.905 2.887 2.905 2.851 2.932 1,048,313 2.8898 0.00%
2014-11-25 0 3.240 3.210 3.250 3.210 3.250 1,758,000 5,670,000 3.2253 2.905 2.878 2.914 2.878 2.914 1,960,568 2.8920 0.62%
2014-11-24 0 3.220 3.210 3.230 3.190 3.300 940,000 3,030,920 3.2244 2.887 2.878 2.896 2.860 2.959 1,048,313 2.8912 0.62%
2014-11-21 0 3.200 3.170 3.200 3.140 3.250 1,406,000 4,475,320 3.1830 2.869 2.842 2.869 2.816 2.914 1,568,008 2.8541 -1.54%
2014-11-20 0 3.250 3.220 3.250 3.220 3.280 568,000 1,841,860 3.2427 2.914 2.887 2.914 2.887 2.941 633,449 2.9077 0.62%
2014-11-19 0 3.230 3.200 3.230 3.170 3.300 1,678,000 5,460,480 3.2542 2.896 2.869 2.896 2.842 2.959 1,871,350 2.9179 -1.22%
2014-11-18 0 3.270 3.230 3.290 3.230 3.400 1,238,000 4,121,740 3.3294 2.932 2.896 2.950 2.896 3.049 1,380,650 2.9854 -2.68%
2014-11-17 0 3.360 3.340 3.360 3.330 3.380 1,088,000 3,645,740 3.3509 3.013 2.995 3.013 2.986 3.031 1,213,366 3.0046 0.30%
2014-11-14 0 3.350 3.310 3.350 3.310 3.400 1,358,000 4,557,760 3.3562 3.004 2.968 3.004 2.968 3.049 1,514,478 3.0095 -0.59%
2014-11-13 0 3.370 3.360 3.370 3.320 3.380 2,112,000 7,099,220 3.3614 3.022 3.013 3.022 2.977 3.031 2,355,358 3.0141 1.51%
2014-11-12 0 3.320 3.290 3.320 3.280 3.400 2,675,000 8,922,090 3.3354 2.977 2.950 2.977 2.941 3.049 2,983,231 2.9907 1.22%
2014-11-11 0 3.280 3.210 3.280 3.130 3.300 2,364,000 7,521,560 3.1817 2.941 2.878 2.941 2.807 2.959 2,636,396 2.8530 4.13%
2014-11-10 0 3.150 3.130 3.150 3.080 3.250 1,770,000 5,568,900 3.1463 2.825 2.807 2.825 2.762 2.914 1,973,951 2.8212 2.27%
2014-11-07 0 3.080 3.060 3.090 3.060 3.100 858,000 2,637,440 3.0739 2.762 2.744 2.771 2.744 2.780 956,864 2.7563 -0.32%
2014-11-06 0 3.090 3.080 3.100 3.050 3.150 1,108,000 3,419,740 3.0864 2.771 2.762 2.780 2.735 2.825 1,235,671 2.7675 0.00%
2014-11-05 0 3.090 3.060 3.100 3.040 3.100 728,000 2,237,220 3.0731 2.771 2.744 2.780 2.726 2.780 811,885 2.7556 -0.32%
2014-11-04 0 3.100 3.080 3.100 3.090 3.150 1,144,000 3,563,620 3.1151 2.780 2.762 2.780 2.771 2.825 1,275,819 2.7932 -0.32%
2014-11-03 0 3.110 3.090 3.110 3.080 3.180 1,502,000 4,714,920 3.1391 2.789 2.771 2.789 2.762 2.851 1,675,070 2.8148 0.97%
2014-10-31 0 3.080 3.050 3.120 2.950 3.120 1,441,530 4,333,804 3.0064 2.762 2.735 2.798 2.645 2.798 1,607,632 2.6958 3.36%
2014-10-30 0 2.980 2.960 2.980 2.950 2.990 790,000 2,339,440 2.9613 2.672 2.654 2.672 2.645 2.681 881,029 2.6553 0.34%
2014-10-29 0 2.970 2.960 2.980 2.950 2.980 1,032,000 3,055,640 2.9609 2.663 2.654 2.672 2.645 2.672 1,150,914 2.6550 0.00%
2014-10-28 0 2.970 2.950 2.970 2.940 2.980 832,000 2,458,000 2.9543 2.663 2.645 2.663 2.636 2.672 927,868 2.6491 0.34%
2014-10-27 0 2.960 2.950 2.970 2.940 3.030 742,000 2,204,200 2.9706 2.654 2.645 2.663 2.636 2.717 827,498 2.6637 -0.67%
2014-10-24 0 2.980 2.950 2.980 2.930 2.990 846,000 2,500,020 2.9551 2.672 2.645 2.672 2.627 2.681 943,482 2.6498 1.02%
2014-10-23 0 2.950 2.930 2.960 2.930 2.970 964,000 2,843,600 2.9498 2.645 2.627 2.654 2.627 2.663 1,075,078 2.6450 0.68%
2014-10-22 0 2.930 2.920 2.930 2.900 2.960 1,018,000 2,984,740 2.9320 2.627 2.618 2.627 2.600 2.654 1,135,301 2.6290 0.69%
2014-10-21 0 2.910 2.890 2.910 2.880 2.930 918,000 2,663,860 2.9018 2.609 2.591 2.609 2.582 2.627 1,023,778 2.6020 1.04%
2014-10-20 0 2.880 2.870 2.880 2.750 2.970 1,094,000 3,186,420 2.9126 2.582 2.573 2.582 2.466 2.663 1,220,058 2.6117 -2.37%
2014-10-17 0 2.950 2.920 2.950 2.910 3.000 544,000 1,611,540 2.9624 2.645 2.618 2.645 2.609 2.690 606,683 2.6563 -1.34%
2014-10-16 0 2.990 2.970 2.990 2.890 3.000 1,076,000 3,172,860 2.9488 2.681 2.663 2.681 2.591 2.690 1,199,984 2.6441 0.00%
2014-10-15 0 2.990 2.970 2.990 2.970 3.000 744,000 2,223,860 2.9891 2.681 2.663 2.681 2.663 2.690 829,729 2.6802 0.00%
2014-10-14 0 2.990 2.980 3.000 2.960 3.030 780,000 2,336,320 2.9953 2.681 2.672 2.690 2.654 2.717 869,877 2.6858 -1.32%
2014-10-13 0 3.030 3.010 3.030 2.970 3.030 1,456,000 4,379,640 3.0080 2.717 2.699 2.717 2.663 2.717 1,623,770 2.6972 0.00%
2014-10-10 0 3.030 3.000 3.030 3.000 3.060 910,000 2,760,260 3.0333 2.717 2.690 2.717 2.690 2.744 1,014,856 2.7199 -0.33%
2014-10-09 0 3.040 3.000 3.040 2.990 3.060 884,000 2,680,380 3.0321 2.726 2.690 2.726 2.681 2.744 985,860 2.7188 0.00%
2014-10-08 0 3.040 3.020 3.050 2.990 3.090 1,428,000 4,337,820 3.0377 2.726 2.708 2.735 2.681 2.771 1,592,543 2.7238 1.33%
2014-10-07 0 3.000 2.990 3.000 2.980 3.080 928,000 2,811,800 3.0300 2.690 2.681 2.690 2.672 2.762 1,034,930 2.7169 -0.56%
2014-10-06 0 3.070 3.020 3.050 2.910 3.100 1,158,000 3,451,380 2.9805 2.705 2.661 2.688 2.564 2.732 1,314,119 2.6264 4.07%
2014-10-03 0 2.950 2.930 2.950 2.870 2.960 1,498,000 4,399,920 2.9372 2.600 2.582 2.600 2.529 2.608 1,699,957 2.5883 2.79%
2014-09-30 0 2.870 2.870 2.890 2.840 2.900 818,000 2,339,020 2.8594 2.529 2.529 2.547 2.503 2.555 928,281 2.5197 0.70%
2014-09-29 0 2.850 2.850 2.880 2.800 2.940 1,164,000 3,344,860 2.8736 2.511 2.511 2.538 2.467 2.591 1,320,928 2.5322 -3.06%
2014-09-26 0 2.940 2.920 2.940 2.870 2.950 1,242,000 3,618,740 2.9136 2.591 2.573 2.591 2.529 2.600 1,409,444 2.5675 1.73%
2014-09-25 0 2.890 2.870 2.890 2.840 2.900 1,512,000 4,339,060 2.8697 2.547 2.529 2.547 2.503 2.555 1,715,845 2.5288 1.76%
2014-09-24 0 2.840 2.820 2.840 2.800 2.840 798,000 2,246,840 2.8156 2.503 2.485 2.503 2.467 2.503 905,585 2.4811 1.07%
2014-09-23 0 2.810 2.790 2.820 2.800 2.830 1,106,000 3,114,420 2.8159 2.476 2.459 2.485 2.467 2.494 1,255,109 2.4814 0.36%
2014-09-22 0 2.800 2.780 2.800 2.760 2.840 1,110,000 3,101,200 2.7939 2.467 2.450 2.467 2.432 2.503 1,259,648 2.4620 -0.71%
2014-09-19 0 2.820 2.800 2.820 2.730 2.820 786,000 2,172,060 2.7634 2.485 2.467 2.485 2.406 2.485 891,967 2.4351 4.44%
2014-09-18 0 2.700 2.710 2.730 2.700 2.790 784,000 2,152,620 2.7457 2.379 2.388 2.406 2.379 2.459 889,697 2.4195 -2.53%
2014-09-17 0 2.770 2.750 2.770 2.740 2.790 802,000 2,221,420 2.7699 2.441 2.423 2.441 2.414 2.459 910,124 2.4408 -0.72%
2014-09-16 0 2.790 2.760 2.790 2.770 2.850 1,046,000 2,931,000 2.8021 2.459 2.432 2.459 2.441 2.511 1,187,019 2.4692 -0.36%
2014-09-15 0 2.800 2.770 2.800 2.770 2.840 1,062,000 2,969,420 2.7961 2.467 2.441 2.467 2.441 2.503 1,205,177 2.4639 1.08%
2014-09-12 0 2.770 2.750 2.770 2.750 2.790 764,000 2,113,460 2.7663 2.441 2.423 2.441 2.423 2.459 867,001 2.4377 -0.72%
2014-09-11 0 2.790 2.770 2.790 2.720 2.790 3,124,546 8,598,276 2.7518 2.459 2.441 2.459 2.397 2.459 3,545,791 2.4249 1.45%
2014-09-10 0 2.750 2.740 2.750 2.720 2.790 1,008,000 2,770,380 2.7484 2.423 2.414 2.423 2.397 2.459 1,143,896 2.4219 -1.08%
2014-09-08 0 2.780 2.770 2.780 2.730 2.820 1,578,000 4,387,140 2.7802 2.450 2.441 2.450 2.406 2.485 1,790,743 2.4499 1.09%
2014-09-05 0 2.750 2.720 2.750 2.690 2.750 1,474,000 4,001,280 2.7146 2.423 2.397 2.423 2.370 2.423 1,672,722 2.3921 1.10%
2014-09-04 0 2.720 2.700 2.730 2.710 2.750 812,000 2,214,580 2.7273 2.397 2.379 2.406 2.388 2.423 921,472 2.4033 0.00%
2014-09-03 0 2.720 2.700 2.720 2.700 2.720 1,270,000 3,440,260 2.7089 2.397 2.379 2.397 2.379 2.397 1,441,219 2.3870 -0.37%
2014-09-02 0 2.730 2.710 2.730 2.690 2.730 1,524,000 4,126,060 2.7074 2.406 2.388 2.406 2.370 2.406 1,729,462 2.3857 0.37%
2014-09-01 0 2.720 2.700 2.720 2.690 2.740 1,104,000 2,991,700 2.7099 2.397 2.379 2.397 2.370 2.414 1,252,839 2.3879 1.87%
2014-08-29 0 2.670 2.660 2.670 2.660 2.710 1,204,000 3,230,930 2.6835 2.353 2.344 2.353 2.344 2.388 1,366,321 2.3647 -1.11%
2014-08-28 0 2.700 2.680 2.700 2.700 2.780 1,738,000 4,724,400 2.7183 2.379 2.362 2.379 2.379 2.450 1,972,313 2.3954 -0.74%
2014-08-27 0 2.720 2.700 2.720 2.700 2.740 1,850,000 5,018,720 2.7128 2.397 2.379 2.397 2.379 2.414 2,099,413 2.3905 -0.37%
2014-08-26 0 2.730 2.720 2.730 2.670 2.740 878,000 2,364,340 2.6929 2.406 2.397 2.406 2.353 2.414 996,370 2.3730 1.11%
2014-08-25 0 2.700 2.660 2.700 2.650 2.700 1,288,000 3,437,080 2.6685 2.379 2.344 2.379 2.335 2.379 1,461,645 2.3515 1.50%
2014-08-22 0 2.660 2.650 2.660 2.550 2.680 3,584,000 9,303,880 2.5959 2.344 2.335 2.344 2.247 2.362 4,067,187 2.2875 3.50%
2014-08-21 0 2.570 2.560 2.570 2.530 2.570 1,658,000 4,224,980 2.5482 2.265 2.256 2.265 2.229 2.265 1,881,528 2.2455 1.58%
2014-08-20 0 2.530 2.510 2.530 2.490 2.550 1,452,000 3,659,500 2.5203 2.229 2.212 2.229 2.194 2.247 1,647,756 2.2209 0.40%
2014-08-19 0 2.520 2.510 2.520 2.500 2.560 1,286,000 3,243,640 2.5223 2.221 2.212 2.221 2.203 2.256 1,459,376 2.2226 -0.79%
2014-08-18 0 2.540 2.500 2.540 2.490 2.550 1,064,000 2,684,640 2.5232 2.238 2.203 2.238 2.194 2.247 1,207,446 2.2234 0.40%
2014-08-15 0 2.530 2.520 2.530 2.530 2.550 768,000 1,944,560 2.5320 2.229 2.221 2.229 2.229 2.247 871,540 2.2312 0.40%
2014-08-14 0 2.520 2.520 2.530 2.520 2.560 638,000 1,619,080 2.5377 2.221 2.221 2.229 2.221 2.256 724,014 2.2363 -0.79%
2014-08-13 0 2.540 2.530 2.550 2.510 2.560 1,190,000 3,010,500 2.5298 2.238 2.229 2.247 2.212 2.256 1,350,433 2.2293 0.00%
2014-08-12 0 2.540 2.540 2.550 2.520 2.580 542,000 1,381,300 2.5485 2.238 2.238 2.247 2.221 2.273 615,071 2.2458 0.79%
2014-08-11 0 2.520 2.500 2.520 2.500 2.560 1,054,000 2,653,260 2.5173 2.221 2.203 2.221 2.203 2.256 1,196,098 2.2183 -1.18%
2014-08-08 0 2.550 2.560 2.570 2.500 2.570 1,586,000 4,038,280 2.5462 2.247 2.256 2.265 2.203 2.265 1,799,821 2.2437 2.82%
2014-08-07 0 2.480 2.480 2.490 2.340 2.540 1,384,000 3,401,880 2.4580 2.185 2.185 2.194 2.062 2.238 1,570,588 2.1660 6.90%
2014-08-06 0 2.320 2.320 2.390 2.190 2.350 232,000 539,460 2.3253 2.044 2.044 2.106 1.930 2.071 263,278 2.0490 -2.93%
2014-08-05 0 2.390 2.340 2.390 2.330 2.400 180,000 427,360 2.3742 2.106 2.062 2.106 2.053 2.115 204,267 2.0922 0.84%
2014-08-04 0 2.370 2.350 2.400 2.350 2.380 234,000 552,400 2.3607 2.088 2.071 2.115 2.071 2.097 265,547 2.0802 -0.42%
2014-08-01 0 2.380 2.370 2.380 2.360 2.380 98,000 233,020 2.3778 2.097 2.088 2.097 2.080 2.097 111,212 2.0953 0.00%
2014-07-31 0 2.380 2.360 2.380 2.360 2.390 48,000 114,560 2.3867 2.097 2.080 2.097 2.080 2.106 54,471 2.1031 -0.42%
2014-07-30 0 2.390 2.360 2.390 2.360 2.400 1,690,000 4,024,100 2.3811 2.106 2.080 2.106 2.080 2.115 1,917,842 2.0982 1.70%
2014-07-29 0 2.350 2.330 2.350 2.300 2.400 60,000 141,720 2.3620 2.071 2.053 2.071 2.027 2.115 68,089 2.0814 1.73%
2014-07-28 0 2.310 2.310 2.320 2.310 2.450 62,000 146,600 2.3645 2.036 2.036 2.044 2.036 2.159 70,359 2.0836 -2.53%
2014-07-25 0 2.370 2.350 2.390 2.360 2.400 208,000 497,840 2.3935 2.088 2.071 2.106 2.080 2.115 236,042 2.1091 0.00%
2014-07-24 0 2.370 2.350 2.380 2.280 2.400 426,000 998,620 2.3442 2.088 2.071 2.097 2.009 2.115 483,432 2.0657 -1.25%
2014-07-23 0 2.400 2.400 2.490 2.400 2.490 80,000 192,480 2.4060 2.115 2.115 2.194 2.115 2.194 90,785 2.1202 0.00%
2014-07-22 0 2.400 2.390 2.470 2.360 2.420 374,000 896,400 2.3968 2.115 2.106 2.177 2.080 2.133 424,422 2.1120 1.69%
2014-07-21 0 2.360 2.360 2.450 2.350 2.440 108,000 260,200 2.4093 2.080 2.080 2.159 2.071 2.150 122,560 2.1230 -5.60%
2014-07-18 0 2.500 2.400 2.500 2.500 2.500 10,000 25,000 2.5000 2.203 2.115 2.203 2.203 2.203 11,348 2.2030 0.00%
2014-07-17 0 2.500 2.400 2.520 - - 0 0 - 2.203 2.115 2.221 - - 0 - 0.00%
2014-07-16 0 2.500 2.400 2.500 2.400 2.550 184,000 451,320 2.4528 2.203 2.115 2.203 2.115 2.247 208,806 2.1614 3.31%
2014-07-15 0 2.420 2.420 2.450 2.400 2.450 90,000 218,400 2.4267 2.133 2.133 2.159 2.115 2.159 102,134 2.1384 0.83%
2014-07-14 0 2.400 2.400 2.440 2.400 2.470 52,000 125,940 2.4219 2.115 2.115 2.150 2.115 2.177 59,011 2.1342 -2.04%
2014-07-11 0 2.450 2.450 2.490 2.450 2.450 46,000 112,700 2.4500 2.159 2.159 2.194 2.159 2.159 52,202 2.1589 0.41%
2014-07-10 0 2.440 2.400 2.460 - - 0 0 - 2.150 2.115 2.168 - - 0 - 0.00%
2014-07-09 0 2.440 2.340 2.500 2.320 2.500 26,000 61,440 2.3631 2.150 2.062 2.203 2.044 2.203 29,505 2.0823 4.72%
2014-07-08 0 2.330 2.330 2.400 2.260 2.450 168,000 396,740 2.3615 2.053 2.053 2.115 1.992 2.159 190,649 2.0810 -4.90%
2014-07-07 0 2.450 2.400 2.450 2.450 2.450 22,000 53,900 2.4500 2.159 2.115 2.159 2.159 2.159 24,966 2.1589 0.00%
2014-07-04 0 2.450 2.410 2.450 2.450 2.460 300,000 736,880 2.4563 2.159 2.124 2.159 2.159 2.168 340,445 2.1645 -4.67%
2014-07-03 0 2.570 2.210 2.570 2.450 2.570 24,000 59,280 2.4700 2.265 1.947 2.265 2.159 2.265 27,236 2.1766 4.90%
2014-07-02 0 2.450 2.440 2.530 2.420 2.460 110,000 269,280 2.4480 2.159 2.150 2.229 2.133 2.168 124,830 2.1572 0.00%
2014-06-30 0 2.450 2.450 2.490 2.400 2.550 58,000 145,300 2.5052 2.159 2.159 2.194 2.115 2.247 65,819 2.2076 -2.00%
2014-06-27 0 2.500 2.500 2.650 2.490 2.580 198,000 506,080 2.5560 2.203 2.203 2.335 2.194 2.273 224,694 2.2523 -2.72%
2014-06-26 0 2.570 2.570 2.580 2.560 2.580 50,000 128,380 2.5676 2.265 2.265 2.273 2.256 2.273 56,741 2.2626 -0.39%
2014-06-25 0 2.580 2.560 2.650 2.570 2.580 50,000 128,640 2.5728 2.273 2.256 2.335 2.265 2.273 56,741 2.2671 0.00%
2014-06-24 0 2.580 2.570 2.620 2.540 2.650 42,000 107,720 2.5648 2.273 2.265 2.309 2.238 2.335 47,662 2.2601 1.57%
2014-06-23 0 2.540 2.530 2.720 2.530 2.550 64,000 162,620 2.5409 2.238 2.229 2.397 2.229 2.247 72,628 2.2391 0.40%
2014-06-20 0 2.530 2.530 2.570 2.530 2.580 16,000 40,980 2.5613 2.229 2.229 2.265 2.229 2.273 18,157 2.2570 -1.94%
2014-06-19 0 2.580 2.400 2.580 2.550 2.580 22,000 56,520 2.5691 2.273 2.115 2.273 2.247 2.273 24,966 2.2639 0.00%
2014-06-18 0 2.580 2.580 2.640 - - 0 0 - 2.273 2.273 2.326 - - 0 - 0.00%
2014-06-17 0 2.580 2.570 2.640 2.580 2.580 78,000 201,240 2.5800 2.273 2.265 2.326 2.273 2.273 88,516 2.2735 0.39%
2014-06-16 0 2.570 2.570 2.650 2.570 2.580 38,000 97,760 2.5726 2.265 2.265 2.335 2.265 2.273 43,123 2.2670 -2.65%
2014-06-13 0 2.640 2.600 2.660 2.590 2.640 462,000 1,205,920 2.6102 2.326 2.291 2.344 2.282 2.326 524,286 2.3001 1.54%
2014-06-12 0 2.600 2.570 2.600 2.580 2.630 62,000 161,000 2.5968 2.291 2.265 2.291 2.273 2.318 70,359 2.2883 -0.38%
2014-06-11 0 2.610 2.570 2.610 2.580 2.610 10,000 25,860 2.5860 2.300 2.265 2.300 2.273 2.300 11,348 2.2788 -0.38%
2014-06-10 0 2.620 2.610 2.630 2.620 2.660 114,000 299,960 2.6312 2.309 2.300 2.318 2.309 2.344 129,369 2.3186 -0.38%
2014-06-09 0 2.630 2.610 2.630 2.610 2.630 76,000 198,980 2.6182 2.318 2.300 2.318 2.300 2.318 86,246 2.3071 1.15%
2014-06-06 0 2.600 2.580 2.600 2.600 2.610 247,460 644,796 2.6057 2.291 2.273 2.291 2.291 2.300 280,822 2.2961 1.17%
2014-06-05 0 2.570 2.550 2.630 2.540 2.630 118,000 303,960 2.5759 2.265 2.247 2.318 2.238 2.318 133,909 2.2699 -3.02%
2014-06-04 0 2.650 2.600 2.660 2.520 2.650 16,000 40,900 2.5563 2.335 2.291 2.344 2.221 2.335 18,157 2.2526 3.92%
2014-06-03 0 2.550 2.500 2.580 2.500 2.600 184,000 477,080 2.5928 2.247 2.203 2.273 2.203 2.291 208,806 2.2848 -1.92%
2014-05-30 0 2.600 2.590 2.600 2.430 2.600 568,000 1,412,080 2.4861 2.291 2.282 2.291 2.141 2.291 644,577 2.1907 5.26%
2014-05-29 0 2.470 2.460 2.480 2.470 2.490 148,000 366,440 2.4759 2.177 2.168 2.185 2.177 2.194 167,953 2.1818 0.00%
2014-05-28 0 2.470 2.470 2.490 2.460 2.500 236,000 583,560 2.4727 2.177 2.177 2.194 2.168 2.203 267,817 2.1790 -0.80%
2014-05-27 0 2.490 2.470 2.490 2.480 2.550 120,000 300,020 2.5002 2.194 2.177 2.194 2.185 2.247 136,178 2.2031 0.81%
2014-05-26 0 2.470 2.470 2.510 2.470 2.530 350,000 872,800 2.4937 2.177 2.177 2.212 2.177 2.229 397,186 2.1975 -1.59%
2014-05-23 0 2.510 2.510 2.520 2.450 2.530 482,300 1,197,497 2.4829 2.212 2.212 2.221 2.159 2.229 547,323 2.1879 2.45%
2014-05-22 0 2.450 2.450 2.460 2.450 2.460 160,000 392,160 2.4510 2.159 2.159 2.168 2.159 2.168 181,571 2.1598 0.00%
2014-05-21 0 2.450 2.440 2.450 2.430 2.450 542,000 1,325,860 2.4462 2.159 2.150 2.159 2.141 2.159 615,071 2.1556 0.82%
2014-05-20 0 2.430 2.420 2.430 2.420 2.450 248,000 603,140 2.4320 2.141 2.133 2.141 2.133 2.159 281,435 2.1431 0.00%
2014-05-19 0 2.430 2.420 2.430 2.390 2.440 310,000 749,880 2.4190 2.141 2.133 2.141 2.106 2.150 351,794 2.1316 1.67%
2014-05-16 0 2.390 2.380 2.390 2.380 2.400 244,000 585,100 2.3980 2.106 2.097 2.106 2.097 2.115 276,896 2.1131 -0.42%
2014-05-15 0 2.400 2.390 2.410 2.400 2.440 105,000 253,760 2.4168 2.115 2.106 2.124 2.115 2.150 119,156 2.1296 -0.83%
2014-05-14 0 2.420 2.410 2.420 2.390 2.420 152,000 365,820 2.4067 2.133 2.124 2.133 2.106 2.133 172,492 2.1208 1.26%
2014-05-13 0 2.390 2.370 2.390 2.290 2.410 116,000 275,940 2.3788 2.106 2.088 2.106 2.018 2.124 131,639 2.0962 0.00%
2014-05-12 0 2.390 2.390 2.400 2.390 2.400 34,000 81,480 2.3965 2.106 2.106 2.115 2.106 2.115 38,584 2.1118 -0.42%
2014-05-09 0 2.400 2.390 2.410 2.350 2.400 170,000 407,040 2.3944 2.115 2.106 2.124 2.071 2.115 192,919 2.1099 1.27%
2014-05-08 0 2.370 2.370 2.390 2.360 2.400 376,000 894,120 2.3780 2.088 2.088 2.106 2.080 2.115 426,692 2.0955 -0.42%
2014-05-07 0 2.380 2.300 2.380 2.360 2.380 356,000 847,160 2.3797 2.097 2.027 2.097 2.080 2.097 403,995 2.0970 1.28%
2014-05-05 0 2.350 2.350 2.360 2.330 2.410 914,000 2,158,100 2.3612 2.071 2.071 2.080 2.053 2.124 1,037,224 2.0807 -2.08%
2014-05-02 0 2.400 2.400 2.420 2.380 2.450 275,000 660,830 2.4030 2.115 2.115 2.133 2.097 2.159 312,075 2.1175 -0.41%
2014-04-30 0 2.410 2.380 2.410 2.380 2.470 122,000 291,940 2.3930 2.124 2.097 2.124 2.097 2.177 138,448 2.1087 -2.82%
2014-04-29 0 2.480 2.400 2.490 2.400 2.480 82,000 199,920 2.4380 2.185 2.115 2.194 2.115 2.185 93,055 2.1484 3.33%
2014-04-28 0 2.400 2.400 2.440 2.370 2.480 540,000 1,315,580 2.4363 2.115 2.115 2.150 2.088 2.185 612,802 2.1468 2.13%
2014-04-25 0 2.350 2.350 2.370 2.310 2.500 728,000 1,764,740 2.4241 2.071 2.071 2.088 2.036 2.203 826,147 2.1361 1.73%
2014-04-24 0 2.310 2.290 2.310 2.260 2.310 52,000 119,140 2.2912 2.036 2.018 2.036 1.992 2.036 59,011 2.0190 1.32%
2014-04-23 0 2.280 2.250 2.280 2.240 2.280 130,000 292,880 2.2529 2.009 1.983 2.009 1.974 2.009 147,526 1.9853 0.71%
2014-04-22 0 2.330 2.320 2.330 2.290 2.330 437,120 1,011,018 2.3129 1.995 1.986 1.995 1.961 1.995 510,512 1.9804 0.00%
2014-04-17 0 2.330 2.330 2.340 2.300 2.340 268,000 622,200 2.3216 1.995 1.995 2.004 1.969 2.004 312,997 1.9879 0.87%
2014-04-16 0 2.310 2.270 2.310 2.260 2.390 192,000 437,440 2.2783 1.978 1.944 1.978 1.935 2.046 224,237 1.9508 1.76%
2014-04-15 0 2.270 2.250 2.270 2.270 2.330 112,000 256,300 2.2884 1.944 1.927 1.944 1.944 1.995 130,805 1.9594 -0.44%
2014-04-14 0 2.280 2.280 2.290 2.270 2.310 156,000 354,780 2.2742 1.952 1.952 1.961 1.944 1.978 182,192 1.9473 0.00%
2014-04-11 0 2.280 2.260 2.280 2.260 2.330 178,000 402,800 2.2629 1.952 1.935 1.952 1.935 1.995 207,886 1.9376 -3.39%
2014-04-10 0 2.360 2.300 2.360 2.230 2.380 163,280 378,333 2.3171 2.021 1.969 2.021 1.909 2.038 190,695 1.9840 5.36%
2014-04-09 0 2.240 2.240 2.300 2.210 2.270 154,000 343,680 2.2317 1.918 1.918 1.969 1.892 1.944 179,857 1.9109 -0.88%
2014-04-08 0 2.260 2.250 2.280 2.200 2.260 116,000 260,480 2.2455 1.935 1.927 1.952 1.884 1.935 135,476 1.9227 2.26%
2014-04-07 0 2.210 2.210 2.220 2.200 2.230 150,000 330,380 2.2025 1.892 1.892 1.901 1.884 1.909 175,185 1.8859 0.00%
2014-04-04 0 2.210 2.200 2.210 2.190 2.210 970,000 2,133,820 2.1998 1.892 1.884 1.892 1.875 1.892 1,132,863 1.8836 0.00%
2014-04-03 0 2.210 2.200 2.230 2.210 2.240 58,000 129,260 2.2286 1.892 1.884 1.909 1.892 1.918 67,738 1.9082 0.45%
2014-04-02 0 2.200 2.200 2.240 2.200 2.250 314,000 696,980 2.2197 1.884 1.884 1.918 1.884 1.927 366,721 1.9006 -3.08%
2014-04-01 0 2.270 2.220 2.320 2.250 2.320 308,000 700,030 2.2728 1.944 1.901 1.986 1.927 1.986 359,713 1.9461 -2.16%
2014-03-31 0 2.320 2.270 2.350 2.210 2.320 144,000 326,560 2.2678 1.986 1.944 2.012 1.892 1.986 168,178 1.9418 5.94%
2014-03-28 0 2.190 2.180 2.190 2.170 2.200 360,000 790,200 2.1950 1.875 1.867 1.875 1.858 1.884 420,444 1.8794 1.86%
2014-03-27 0 2.150 2.150 2.170 2.120 2.180 376,000 804,020 2.1384 1.841 1.841 1.858 1.815 1.867 439,130 1.8309 1.42%
2014-03-26 0 2.120 2.120 2.130 2.120 2.140 718,000 1,522,840 2.1209 1.815 1.815 1.824 1.815 1.832 838,552 1.8160 0.95%
2014-03-25 0 2.100 2.100 2.120 2.070 2.140 650,000 1,365,440 2.1007 1.798 1.798 1.815 1.772 1.832 759,135 1.7987 1.45%
2014-03-24 0 2.070 2.070 2.080 2.040 2.110 306,000 635,900 2.0781 1.772 1.772 1.781 1.747 1.807 357,377 1.7794 -0.96%
2014-03-21 0 2.090 2.080 2.090 2.010 2.110 314,000 657,900 2.0952 1.790 1.781 1.790 1.721 1.807 366,721 1.7940 4.50%
2014-03-20 0 2.000 2.000 2.090 1.940 2.040 1,088,000 2,157,600 1.9831 1.712 1.712 1.790 1.661 1.747 1,270,675 1.6980 2.04%
2014-03-19 0 1.960 1.960 1.970 1.960 2.000 552,000 1,087,180 1.9695 1.678 1.678 1.687 1.678 1.712 644,681 1.6864 0.00%
2014-03-18 0 1.960 1.960 1.970 1.960 2.050 554,000 1,100,660 1.9868 1.678 1.678 1.687 1.678 1.755 647,017 1.7011 -3.45%
2014-03-17 0 2.030 2.020 2.060 2.010 2.120 721,820 1,488,851 2.0626 1.738 1.730 1.764 1.721 1.815 843,014 1.7661 -3.79%
2014-03-14 0 2.110 2.090 2.120 2.060 2.190 524,000 1,108,820 2.1161 1.807 1.790 1.815 1.764 1.875 611,980 1.8119 -1.40%
2014-03-13 0 2.140 2.120 2.140 2.120 2.150 829,000 1,771,030 2.1363 1.832 1.815 1.832 1.815 1.841 968,189 1.8292 0.47%
2014-03-12 0 2.130 2.130 2.140 2.130 2.200 454,000 976,460 2.1508 1.824 1.824 1.832 1.824 1.884 530,227 1.8416 -4.05%
2014-03-11 0 2.220 2.220 2.230 2.200 2.250 182,000 405,640 2.2288 1.901 1.901 1.909 1.884 1.927 212,558 1.9084 -0.45%
2014-03-10 0 2.230 2.230 2.260 2.170 2.270 186,000 416,420 2.2388 1.909 1.909 1.935 1.858 1.944 217,229 1.9170 2.29%
2014-03-07 0 2.180 2.180 2.200 2.150 2.210 422,000 921,260 2.1831 1.867 1.867 1.884 1.841 1.892 492,854 1.8692 -0.91%
2014-03-06 0 2.200 2.200 2.220 2.200 2.260 1,091,000 2,411,890 2.2107 1.884 1.884 1.901 1.884 1.935 1,274,179 1.8929 0.46%
2014-03-05 0 2.190 2.180 2.190 2.150 2.200 370,000 805,300 2.1765 1.875 1.867 1.875 1.841 1.884 432,123 1.8636 0.92%
2014-03-04 0 2.170 2.160 2.170 2.130 2.190 560,000 1,211,540 2.1635 1.858 1.849 1.858 1.824 1.875 654,024 1.8524 -0.91%
2014-03-03 0 2.190 2.190 2.200 2.150 2.240 1,035,360 2,261,182 2.1840 1.875 1.875 1.884 1.841 1.918 1,209,197 1.8700 2.34%
2014-02-28 0 2.140 2.100 2.140 2.100 2.180 544,000 1,164,480 2.1406 1.832 1.798 1.832 1.798 1.867 635,338 1.8329 0.00%
2014-02-27 0 2.140 2.140 2.160 2.090 2.160 1,186,000 2,525,320 2.1293 1.832 1.832 1.849 1.790 1.849 1,385,129 1.8232 -0.47%
2014-02-26 0 2.150 2.130 2.150 2.120 2.180 38,000 81,240 2.1379 1.841 1.824 1.841 1.815 1.867 44,380 1.8305 0.47%
2014-02-25 0 2.140 2.140 2.170 2.050 2.200 1,448,000 3,058,820 2.1124 1.832 1.832 1.858 1.755 1.884 1,691,119 1.8088 3.88%
2014-02-24 0 2.060 2.060 2.070 2.040 2.160 260,000 543,880 2.0918 1.764 1.764 1.772 1.747 1.849 303,654 1.7911 -4.63%
2014-02-21 0 2.160 2.140 2.160 2.120 2.200 654,000 1,402,480 2.1445 1.849 1.832 1.849 1.815 1.884 763,807 1.8362 0.93%
2014-02-20 0 2.140 2.150 2.160 2.130 2.170 250,000 538,300 2.1532 1.832 1.841 1.849 1.824 1.858 291,975 1.8437 -0.93%
2014-02-19 0 2.160 2.150 2.160 2.150 2.170 278,000 601,940 2.1653 1.849 1.841 1.849 1.841 1.858 324,676 1.8540 -0.46%
2014-02-18 0 2.170 2.140 2.170 2.120 2.180 578,000 1,248,260 2.1596 1.858 1.832 1.858 1.815 1.867 675,046 1.8491 0.00%
2014-02-17 0 2.170 2.160 2.170 2.160 2.190 536,000 1,163,920 2.1715 1.858 1.849 1.858 1.849 1.875 625,994 1.8593 -0.46%
2014-02-14 0 2.180 2.160 2.170 2.150 2.200 602,000 1,311,890 2.1792 1.867 1.849 1.858 1.841 1.884 703,076 1.8659 0.00%
2014-02-13 0 2.180 2.130 2.180 2.140 2.200 560,000 1,217,600 2.1743 1.867 1.824 1.867 1.832 1.884 654,024 1.8617 0.00%
2014-02-12 0 2.180 2.150 2.180 2.140 2.190 834,000 1,807,620 2.1674 1.867 1.841 1.867 1.832 1.875 974,029 1.8558 0.00%
2014-02-11 0 2.180 2.160 2.180 2.160 2.200 551,273 1,197,998 2.1731 1.867 1.849 1.867 1.849 1.884 643,832 1.8607 -0.46%
2014-02-10 0 2.190 2.160 2.200 2.150 2.190 580,000 1,258,300 2.1695 1.875 1.849 1.884 1.841 1.875 677,382 1.8576 0.92%
2014-02-07 0 2.170 2.170 2.190 2.150 2.210 318,000 692,720 2.1784 1.858 1.858 1.875 1.841 1.892 371,392 1.8652 0.46%
2014-02-06 0 2.160 2.160 2.190 2.150 2.210 342,000 744,040 2.1756 1.849 1.849 1.875 1.841 1.892 399,422 1.8628 0.47%
2014-02-05 0 2.150 2.130 2.150 2.130 2.260 730,000 1,609,840 2.2053 1.841 1.824 1.841 1.824 1.935 852,567 1.8882 0.00%
2014-02-04 0 2.150 2.120 2.150 2.000 2.210 1,288,000 2,736,180 2.1244 1.841 1.815 1.841 1.712 1.892 1,504,255 1.8190 2.38%
2014-01-30 0 2.100 2.090 2.110 2.070 2.120 556,000 1,171,480 2.1070 1.798 1.790 1.807 1.772 1.815 649,352 1.8041 1.45%
2014-01-29 0 2.070 2.070 2.080 2.070 2.140 504,000 1,058,720 2.1006 1.772 1.772 1.781 1.772 1.832 588,622 1.7986 -1.43%
2014-01-28 0 2.100 2.080 2.100 2.020 2.190 1,556,000 3,266,380 2.0992 1.798 1.781 1.798 1.730 1.875 1,817,252 1.7974 1.94%
2014-01-27 0 2.060 2.060 2.080 2.050 2.120 302,000 629,040 2.0829 1.764 1.764 1.781 1.755 1.815 352,706 1.7835 -2.37%
2014-01-24 0 2.110 2.120 2.140 2.100 2.250 1,314,000 2,795,220 2.1273 1.807 1.815 1.832 1.798 1.927 1,534,621 1.8214 -6.64%
2014-01-23 0 2.260 2.250 2.280 2.250 2.330 284,000 648,300 2.2827 1.935 1.927 1.952 1.927 1.995 331,684 1.9546 -1.74%
2014-01-22 0 2.300 2.250 2.400 - - 0 0 - 1.969 1.927 2.055 - - 0 - 0.00%
2014-01-21 0 2.300 2.270 2.350 2.290 2.500 276,000 646,700 2.3431 1.969 1.944 2.012 1.961 2.141 322,340 2.0063 -2.54%
2014-01-20 0 2.360 2.350 2.500 2.350 2.420 120,000 286,160 2.3847 2.021 2.012 2.141 2.012 2.072 140,148 2.0418 -1.67%
2014-01-17 0 2.400 2.400 2.410 2.360 2.420 138,000 330,260 2.3932 2.055 2.055 2.064 2.021 2.072 161,170 2.0491 0.00%
2014-01-16 0 2.400 2.400 2.440 2.360 2.550 600,000 1,447,780 2.4130 2.055 2.055 2.089 2.021 2.183 700,740 2.0661 -1.64%
2014-01-15 0 2.440 2.440 2.550 2.350 2.560 722,000 1,770,536 2.4523 2.089 2.089 2.183 2.012 2.192 843,224 2.0997 -1.61%
2014-01-14 0 2.480 2.480 2.500 2.470 2.550 176,000 439,010 2.4944 2.123 2.123 2.141 2.115 2.183 205,550 2.1358 -1.20%
2014-01-13 0 2.510 2.510 2.530 2.510 2.700 174,000 442,266 2.5418 2.149 2.149 2.166 2.149 2.312 203,215 2.1763 -0.40%
2014-01-10 0 2.520 2.520 2.550 2.510 2.600 184,000 466,800 2.5370 2.158 2.158 2.183 2.149 2.226 214,894 2.1722 0.00%
2014-01-09 0 2.520 2.520 2.540 2.520 2.630 253,994 653,908 2.5745 2.158 2.158 2.175 2.158 2.252 296,640 2.2044 -3.08%
2014-01-08 0 2.600 2.590 2.630 2.590 2.630 202,000 526,700 2.6074 2.226 2.218 2.252 2.218 2.252 235,916 2.2326 0.39%
2014-01-07 0 2.590 2.580 2.590 2.580 2.630 224,000 580,680 2.5923 2.218 2.209 2.218 2.209 2.252 261,610 2.2196 -0.38%
2014-01-06 0 2.600 2.600 2.610 2.600 2.630 58,000 151,740 2.6162 2.226 2.226 2.235 2.226 2.252 67,738 2.2401 -1.14%
2014-01-03 0 2.630 2.630 2.650 2.630 2.650 32,000 84,720 2.6475 2.252 2.252 2.269 2.252 2.269 37,373 2.2669 -0.75%
2014-01-02 0 2.650 2.610 2.650 2.620 2.680 358,000 949,420 2.6520 2.269 2.235 2.269 2.243 2.295 418,108 2.2708 0.00%
2013-12-31 0 2.650 2.590 2.650 2.520 2.650 580,000 1,493,440 2.5749 2.269 2.218 2.269 2.158 2.269 677,382 2.2047 5.58%
2013-12-30 0 2.510 2.510 2.550 2.450 2.590 876,000 2,203,980 2.5160 2.149 2.149 2.183 2.098 2.218 1,023,080 2.1543 1.21%
2013-12-27 0 2.480 2.460 2.480 2.390 2.480 302,000 734,360 2.4317 2.123 2.106 2.123 2.046 2.123 352,706 2.0821 5.53%
2013-12-24 0 2.350 2.350 2.390 2.210 2.600 2,234,000 5,353,120 2.3962 2.012 2.012 2.046 1.892 2.226 2,609,089 2.0517 -9.96%
2013-12-23 0 2.610 2.580 2.650 2.570 2.610 84,000 218,140 2.5969 2.235 2.209 2.269 2.201 2.235 98,104 2.2236 1.56%
2013-12-20 0 2.570 2.520 2.590 2.500 2.610 128,000 327,440 2.5581 2.201 2.158 2.218 2.141 2.235 149,491 2.1904 -1.15%
2013-12-19 0 2.600 2.580 2.680 2.550 2.660 414,000 1,088,560 2.6294 2.226 2.209 2.295 2.183 2.278 483,511 2.2514 -2.26%
2013-12-18 0 2.660 2.600 2.660 2.550 2.700 222,000 589,020 2.6532 2.278 2.226 2.278 2.183 2.312 259,274 2.2718 -0.75%
2013-12-17 0 2.680 2.670 2.720 2.650 2.730 196,000 522,520 2.6659 2.295 2.286 2.329 2.269 2.338 228,908 2.2827 0.00%
2013-12-16 0 2.680 2.660 2.690 2.650 2.700 286,000 765,040 2.6750 2.295 2.278 2.303 2.269 2.312 334,019 2.2904 0.00%
2013-12-13 0 2.680 2.670 2.690 2.660 2.690 280,000 751,320 2.6833 2.295 2.286 2.303 2.278 2.303 327,012 2.2975 -0.37%
2013-12-12 0 2.690 2.660 2.690 2.690 2.700 232,000 625,980 2.6982 2.303 2.278 2.303 2.303 2.312 270,953 2.3103 -0.37%
2013-12-11 0 2.700 2.680 2.700 2.690 2.720 500,040 1,351,468 2.7027 2.312 2.295 2.312 2.303 2.329 583,997 2.3142 -0.37%
2013-12-10 0 2.710 2.700 2.730 2.700 2.730 680,000 1,837,780 2.7026 2.320 2.312 2.338 2.312 2.338 794,172 2.3141 0.37%
2013-12-09 0 2.700 2.700 2.720 2.700 2.700 674,000 1,819,800 2.7000 2.312 2.312 2.329 2.312 2.312 787,165 2.3118 -0.37%
2013-12-06 0 2.710 2.700 2.710 2.700 2.730 428,000 1,158,080 2.7058 2.320 2.312 2.320 2.312 2.338 499,861 2.3168 0.00%
2013-12-05 0 2.710 2.700 2.710 2.680 2.740 711,000 1,923,990 2.7060 2.320 2.312 2.320 2.295 2.346 830,377 2.3170 0.00%
2013-12-04 0 2.710 2.700 2.710 2.690 2.710 1,292,000 3,492,152 2.7029 2.320 2.312 2.320 2.303 2.320 1,508,927 2.3143 0.37%
2013-12-03 0 2.700 2.690 2.700 2.700 2.750 330,000 894,080 2.7093 2.312 2.303 2.312 2.312 2.355 385,407 2.3198 -0.37%
2013-12-02 0 2.710 2.700 2.860 - - 0 0 - 2.320 2.312 2.449 - - 0 - 0.00%
2013-11-29 0 2.710 2.700 2.720 2.580 2.770 274,000 737,100 2.6901 2.320 2.312 2.329 2.209 2.372 320,005 2.3034 -0.37%
2013-11-28 0 2.720 2.690 2.730 2.700 2.820 46,000 124,880 2.7148 2.329 2.303 2.338 2.312 2.415 53,723 2.3245 -2.16%
2013-11-27 0 2.780 2.700 2.740 2.690 2.780 36,000 97,820 2.7172 2.380 2.312 2.346 2.303 2.380 42,044 2.3266 1.46%
2013-11-26 0 2.740 2.660 2.750 2.660 2.740 263,000 712,796 2.7103 2.346 2.278 2.355 2.278 2.346 307,158 2.3206 -0.36%
2013-11-25 0 2.750 2.730 2.750 2.650 2.770 42,000 115,608 2.7526 2.355 2.338 2.355 2.269 2.372 49,052 2.3569 -0.36%
2013-11-22 0 2.760 2.760 2.770 2.750 2.820 162,000 450,128 2.7786 2.363 2.363 2.372 2.355 2.415 189,200 2.3791 0.36%
2013-11-21 0 2.750 2.720 2.750 2.700 2.780 340,000 927,280 2.7273 2.355 2.329 2.355 2.312 2.380 397,086 2.3352 -0.72%
2013-11-20 0 2.770 2.770 2.780 2.770 2.790 240,000 667,268 2.7803 2.372 2.372 2.380 2.372 2.389 280,296 2.3806 -0.72%
2013-11-19 0 2.790 2.780 2.790 2.780 2.820 302,000 846,256 2.8022 2.389 2.380 2.389 2.380 2.415 352,706 2.3993 -1.06%
2013-11-18 0 2.820 2.820 2.850 2.670 2.890 512,000 1,448,564 2.8292 2.415 2.415 2.440 2.286 2.475 597,965 2.4225 -2.08%
2013-11-15 0 2.880 2.880 2.890 2.880 2.900 117,000 338,692 2.8948 2.466 2.466 2.475 2.466 2.483 136,644 2.4786 0.35%
2013-11-14 0 2.870 2.850 2.890 2.850 2.900 194,000 556,816 2.8702 2.457 2.440 2.475 2.440 2.483 226,573 2.4576 -1.03%
2013-11-13 0 2.900 2.880 2.900 2.830 2.910 912,000 2,642,140 2.8971 2.483 2.466 2.483 2.423 2.492 1,065,125 2.4806 0.35%
2013-11-12 0 2.890 2.780 2.890 2.650 2.890 236,000 652,784 2.7660 2.475 2.380 2.475 2.269 2.475 275,624 2.3684 4.71%
2013-11-11 0 2.760 2.760 2.780 2.750 2.780 34,000 94,240 2.7718 2.363 2.363 2.380 2.355 2.380 39,709 2.3733 -0.36%
2013-11-08 0 2.770 2.760 2.780 2.760 2.790 282,000 783,780 2.7794 2.372 2.363 2.380 2.363 2.389 329,348 2.3798 -0.72%
2013-11-07 0 2.790 2.790 2.830 2.790 2.900 192,000 543,380 2.8301 2.389 2.389 2.423 2.389 2.483 224,237 2.4232 -1.41%
2013-11-06 0 2.830 2.830 2.850 2.830 2.890 144,000 411,540 2.8579 2.423 2.423 2.440 2.423 2.475 168,178 2.4471 -0.70%
2013-11-05 0 2.850 2.850 2.900 2.830 2.900 218,000 626,020 2.8717 2.440 2.440 2.483 2.423 2.483 254,602 2.4588 -2.73%
2013-11-04 0 2.930 2.860 2.900 2.850 2.930 150,000 434,306 2.8954 2.509 2.449 2.483 2.440 2.509 175,185 2.4791 2.09%
2013-11-01 0 2.870 2.850 2.920 2.870 2.940 462,000 1,345,810 2.9130 2.457 2.440 2.500 2.457 2.517 539,570 2.4942 -0.35%
2013-10-31 0 2.880 2.860 2.880 2.810 2.910 158,000 452,660 2.8649 2.466 2.449 2.466 2.406 2.492 184,528 2.4531 -0.69%
2013-10-30 0 2.900 2.880 2.920 2.890 2.950 372,000 1,084,620 2.9156 2.483 2.466 2.500 2.475 2.526 434,459 2.4965 -0.68%
2013-10-29 0 2.920 2.910 2.920 2.840 2.920 328,000 950,280 2.8972 2.500 2.492 2.500 2.432 2.500 383,071 2.4807 0.00%
2013-10-28 0 2.920 2.900 2.920 2.860 2.920 326,000 946,320 2.9028 2.500 2.483 2.500 2.449 2.500 380,735 2.4855 1.39%
2013-10-25 0 2.880 2.880 2.900 2.840 2.900 802,000 2,303,400 2.8721 2.466 2.466 2.483 2.432 2.483 936,656 2.4592 1.41%
2013-10-24 0 2.840 2.850 2.880 2.750 2.910 850,000 2,425,550 2.8536 2.432 2.440 2.466 2.355 2.492 992,715 2.4433 -0.70%
2013-10-23 0 2.860 2.850 2.920 2.850 2.950 748,000 2,176,100 2.9092 2.449 2.440 2.500 2.440 2.526 873,589 2.4910 -2.39%
2013-10-22 0 2.930 2.910 2.930 2.900 2.940 456,000 1,327,320 2.9108 2.509 2.492 2.509 2.483 2.517 532,562 2.4923 0.69%
2013-10-21 0 2.910 2.900 2.920 2.900 2.940 522,000 1,523,006 2.9176 2.492 2.483 2.500 2.483 2.517 609,644 2.4982 0.00%
2013-10-18 0 2.910 2.890 2.920 2.870 2.920 374,000 1,083,728 2.8977 2.492 2.475 2.500 2.457 2.500 436,795 2.4811 0.69%
2013-10-17 0 2.890 2.890 2.920 2.880 2.940 1,562,000 4,537,220 2.9048 2.475 2.475 2.500 2.466 2.517 1,824,260 2.4872 -0.69%
2013-10-16 0 2.910 2.880 2.910 2.870 2.930 610,000 1,763,848 2.8916 2.492 2.466 2.492 2.457 2.509 712,419 2.4759 1.04%
2013-10-15 0 2.880 2.870 2.900 2.870 2.890 114,000 328,460 2.8812 2.466 2.457 2.483 2.457 2.475 133,141 2.4670 -1.03%
2013-10-11 0 2.910 2.910 2.920 2.900 2.950 1,304,000 3,819,380 2.9290 2.492 2.492 2.500 2.483 2.526 1,522,942 2.5079 -0.34%
2013-10-10 0 2.920 2.900 2.930 2.900 2.930 458,000 1,332,060 2.9084 2.500 2.483 2.509 2.483 2.509 534,898 2.4903 0.69%
2013-10-09 0 2.900 2.900 2.910 2.900 2.920 1,186,000 3,450,760 2.9096 2.483 2.483 2.492 2.483 2.500 1,385,129 2.4913 -0.68%
2013-10-08 0 2.920 2.900 2.920 2.850 2.950 5,246,000 15,309,890 2.9184 2.500 2.483 2.500 2.440 2.526 6,126,803 2.4988 2.46%
2013-10-07 0 2.850 2.840 2.860 2.760 2.860 4,030,000 11,434,804 2.8374 2.440 2.432 2.449 2.363 2.449 4,706,637 2.4295 1.42%
2013-10-04 0 2.810 2.810 2.820 2.800 2.830 802,000 2,259,040 2.8168 2.406 2.406 2.415 2.397 2.423 936,656 2.4118 0.00%
2013-10-03 0 2.810 2.800 2.820 2.780 2.810 1,152,000 3,225,600 2.8000 2.406 2.397 2.415 2.380 2.406 1,345,421 2.3975 1.08%
2013-10-02 0 2.780 2.770 2.800 2.760 2.820 992,000 2,769,320 2.7917 2.380 2.372 2.397 2.363 2.415 1,158,557 2.3903 0.72%
2013-09-30 0 2.760 2.740 2.770 2.720 2.770 2,212,000 6,065,740 2.7422 2.363 2.346 2.372 2.329 2.372 2,583,395 2.3480 1.10%
2013-09-27 0 2.730 2.730 2.740 2.720 2.740 560,000 1,527,360 2.7274 2.338 2.338 2.346 2.329 2.346 654,024 2.3353 0.00%
2013-09-26 0 2.730 2.710 2.730 2.710 2.780 1,670,000 4,551,080 2.7252 2.338 2.320 2.338 2.320 2.380 1,950,393 2.3334 -1.09%
2013-09-25 0 2.760 2.740 2.760 2.700 2.760 1,430,000 3,918,000 2.7399 2.363 2.346 2.363 2.312 2.363 1,670,097 2.3460 1.10%
2013-09-24 0 2.730 2.720 2.740 2.700 2.750 4,042,000 10,982,130 2.7170 2.338 2.329 2.346 2.312 2.355 4,720,652 2.3264 -0.36%
2013-09-23 0 2.740 2.710 2.740 2.710 2.820 2,491,780 6,852,008 2.7498 2.346 2.320 2.346 2.320 2.415 2,910,150 2.3545 0.37%
2013-09-19 0 2.730 2.720 2.730 2.700 2.770 3,188,000 8,670,260 2.7197 2.338 2.329 2.338 2.312 2.372 3,723,265 2.3287 0.37%
2013-09-18 0 2.720 2.710 2.740 2.620 2.900 69,892,000 197,335,020 2.8234 2.329 2.320 2.346 2.243 2.483 81,626,866 2.4175 -13.65%
2013-09-17 0 3.150 3.130 3.150 3.130 3.240 1,396,000 4,437,860 3.1790 2.697 2.680 2.697 2.680 2.774 1,630,388 2.7220 -2.17%
2013-09-16 0 3.220 3.220 3.230 3.180 3.250 1,254,000 4,042,120 3.2234 2.757 2.757 2.766 2.723 2.783 1,464,547 2.7600 1.26%
2013-09-13 0 3.180 3.170 3.180 3.140 3.180 1,106,000 3,499,120 3.1638 2.723 2.714 2.723 2.689 2.723 1,291,697 2.7089 0.32%
2013-09-12 0 3.170 3.160 3.170 3.130 3.190 1,060,000 3,343,180 3.1539 2.714 2.706 2.714 2.680 2.731 1,237,974 2.7005 1.28%
2013-09-11 0 3.130 3.130 3.140 3.080 3.160 1,138,000 3,543,840 3.1141 2.680 2.680 2.689 2.637 2.706 1,329,070 2.6664 0.64%
2013-09-10 0 3.110 3.100 3.150 3.080 3.150 1,346,000 4,188,332 3.1117 2.663 2.654 2.697 2.637 2.697 1,571,993 2.6643 -0.64%
2013-09-09 0 3.130 3.100 3.130 3.030 3.160 2,340,000 7,236,820 3.0927 2.680 2.654 2.680 2.594 2.706 2,732,886 2.6481 2.96%
2013-09-06 0 3.040 3.030 3.040 2.990 3.100 1,130,000 3,429,160 3.0347 2.603 2.594 2.603 2.560 2.654 1,319,727 2.5984 0.26%
2013-09-05 0 3.080 3.080 3.110 2.990 3.110 1,320,000 4,013,000 3.0402 2.596 2.596 2.621 2.520 2.621 1,566,034 2.5625 0.98%
2013-09-04 0 3.050 3.040 3.050 2.990 3.050 726,000 2,195,400 3.0240 2.571 2.562 2.571 2.520 2.571 861,319 2.5489 1.67%
2013-09-03 0 3.000 2.990 3.010 2.990 3.050 684,000 2,064,040 3.0176 2.529 2.520 2.537 2.520 2.571 811,490 2.5435 0.00%
2013-09-02 0 3.000 3.000 3.010 2.950 3.050 820,000 2,466,240 3.0076 2.529 2.529 2.537 2.487 2.571 972,839 2.5351 2.04%
2013-08-30 0 2.940 2.930 2.950 2.850 3.010 742,000 2,170,128 2.9247 2.478 2.470 2.487 2.402 2.537 880,301 2.4652 3.16%
2013-08-29 0 2.850 2.850 2.880 2.850 3.030 958,000 2,833,320 2.9575 2.402 2.402 2.428 2.402 2.554 1,136,561 2.4929 -4.68%
2013-08-28 0 2.990 3.000 3.010 2.980 3.060 580,000 1,748,210 3.0142 2.520 2.529 2.537 2.512 2.579 688,106 2.5406 -2.29%
2013-08-27 0 3.060 3.060 3.100 3.030 3.140 698,000 2,157,564 3.0911 2.579 2.579 2.613 2.554 2.647 828,100 2.6054 -1.61%
2013-08-26 0 3.110 3.100 3.120 3.090 3.170 1,060,000 3,315,478 3.1278 2.621 2.613 2.630 2.605 2.672 1,257,573 2.6364 0.97%
2013-08-23 0 3.080 3.070 3.080 3.020 3.090 528,000 1,617,084 3.0627 2.596 2.588 2.596 2.546 2.605 626,413 2.5815 1.65%
2013-08-22 0 3.030 3.010 3.050 2.960 3.080 1,031,000 3,116,340 3.0226 2.554 2.537 2.571 2.495 2.596 1,223,167 2.5478 1.68%
2013-08-21 0 2.980 2.980 3.000 2.910 2.980 738,000 2,180,140 2.9541 2.512 2.512 2.529 2.453 2.512 875,555 2.4900 2.05%
2013-08-20 0 2.920 2.920 2.930 2.920 2.960 798,000 2,345,360 2.9390 2.461 2.461 2.470 2.461 2.495 946,739 2.4773 0.00%
2013-08-19 0 2.920 2.920 2.950 2.920 2.940 1,126,000 3,293,020 2.9245 2.461 2.461 2.487 2.461 2.478 1,335,874 2.4651 -0.68%
2013-08-16 0 2.940 2.940 2.960 2.900 3.000 1,700,000 5,047,220 2.9690 2.478 2.478 2.495 2.444 2.529 2,016,862 2.5025 0.68%
2013-08-15 0 2.920 2.920 2.930 2.820 2.980 3,288,000 9,410,994 2.8622 2.461 2.461 2.470 2.377 2.512 3,900,848 2.4126 3.55%
2013-08-13 0 2.820 2.800 2.820 2.780 2.820 608,000 1,707,340 2.8081 2.377 2.360 2.377 2.343 2.377 721,325 2.3670 1.08%
2013-08-12 0 2.790 2.770 2.790 2.760 2.790 1,332,000 3,693,980 2.7733 2.352 2.335 2.352 2.326 2.352 1,580,270 2.3376 1.09%
2013-08-09 0 2.760 2.750 2.770 2.730 2.790 898,000 2,479,080 2.7607 2.326 2.318 2.335 2.301 2.352 1,065,377 2.3269 -0.36%
2013-08-08 0 2.770 2.760 2.770 2.720 2.850 2,042,000 5,682,040 2.7826 2.335 2.326 2.335 2.293 2.402 2,422,607 2.3454 1.84%
2013-08-07 0 2.720 2.710 2.770 2.710 2.860 1,518,000 4,235,660 2.7903 2.293 2.284 2.335 2.284 2.411 1,800,939 2.3519 -4.90%
2013-08-06 0 2.860 2.860 2.890 2.860 2.930 1,590,000 4,606,280 2.8970 2.411 2.411 2.436 2.411 2.470 1,886,359 2.4419 -0.35%
2013-08-05 0 2.870 2.860 2.870 2.760 2.880 1,672,000 4,730,480 2.8292 2.419 2.411 2.419 2.326 2.428 1,983,643 2.3847 3.99%
2013-08-02 0 2.760 2.760 2.790 2.750 2.810 1,154,000 3,210,460 2.7820 2.326 2.326 2.352 2.318 2.369 1,369,093 2.3450 0.00%
2013-08-01 0 2.760 2.730 2.760 2.690 2.760 4,430,000 11,978,240 2.7039 2.326 2.301 2.326 2.267 2.326 5,255,704 2.2791 1.10%
2013-07-31 0 2.730 2.720 2.730 2.610 2.740 1,944,240 5,182,668 2.6657 2.301 2.293 2.301 2.200 2.310 2,306,625 2.2469 5.41%
2013-07-30 0 2.590 2.590 2.640 2.590 2.670 1,120,000 2,958,700 2.6417 2.183 2.183 2.225 2.183 2.251 1,328,756 2.2267 -2.26%
2013-07-29 0 2.650 2.620 2.650 2.620 2.660 978,000 2,585,380 2.6435 2.234 2.208 2.234 2.208 2.242 1,160,289 2.2282 0.00%
2013-07-26 0 2.650 2.630 2.650 2.510 2.650 1,415,000 3,674,168 2.5966 2.234 2.217 2.234 2.116 2.234 1,678,741 2.1886 2.32%
2013-07-25 0 2.590 2.590 2.620 2.550 2.710 1,382,000 3,663,160 2.6506 2.183 2.183 2.208 2.149 2.284 1,639,590 2.2342 -4.78%
2013-07-24 0 2.720 2.710 2.730 2.690 2.770 604,000 1,647,280 2.7273 2.293 2.284 2.301 2.267 2.335 716,579 2.2988 -1.81%
2013-07-23 0 2.770 2.760 2.780 2.770 2.910 788,000 2,242,760 2.8461 2.335 2.326 2.343 2.335 2.453 934,875 2.3990 -4.81%
2013-07-22 0 2.910 2.910 2.930 2.910 2.950 912,000 2,674,680 2.9328 2.453 2.453 2.470 2.453 2.487 1,081,987 2.4720 -1.69%
2013-07-19 0 2.960 2.950 2.960 2.940 2.980 1,416,000 4,192,040 2.9605 2.495 2.487 2.495 2.478 2.512 1,679,927 2.4954 -0.34%
2013-07-18 0 2.970 2.950 2.970 2.960 3.030 1,728,000 5,176,480 2.9956 2.503 2.487 2.503 2.495 2.554 2,050,080 2.5250 -0.34%
2013-07-17 0 2.980 2.960 2.990 2.960 2.990 976,000 2,902,640 2.9740 2.512 2.495 2.520 2.495 2.520 1,157,916 2.5068 0.68%
2013-07-16 0 2.960 2.960 2.970 2.960 3.040 1,571,820 4,717,094 3.0010 2.495 2.495 2.503 2.495 2.562 1,864,790 2.5296 -0.67%
2013-07-15 0 2.980 2.980 2.990 2.860 3.020 2,402,000 7,114,640 2.9620 2.512 2.512 2.520 2.411 2.546 2,849,707 2.4966 4.20%
2013-07-12 0 2.860 2.860 2.870 2.780 2.870 1,406,000 3,955,740 2.8135 2.411 2.411 2.419 2.343 2.419 1,668,063 2.3715 2.51%
2013-07-11 0 2.790 2.760 2.790 2.760 2.800 930,000 2,591,380 2.7864 2.352 2.326 2.352 2.326 2.360 1,103,342 2.3487 0.00%
2013-07-10 0 2.790 2.770 2.800 2.770 2.820 602,000 1,682,920 2.7955 2.352 2.335 2.360 2.335 2.377 714,206 2.3564 -1.06%
2013-07-09 0 2.820 2.800 2.830 2.820 2.860 724,000 2,057,120 2.8413 2.377 2.360 2.385 2.377 2.411 858,946 2.3949 -1.74%
2013-07-08 0 2.870 2.850 2.870 2.760 2.870 2,030,000 5,783,060 2.8488 2.419 2.402 2.419 2.326 2.419 2,408,370 2.4012 -0.69%
2013-07-05 0 2.890 2.890 2.910 2.890 2.960 792,000 2,322,860 2.9329 2.436 2.436 2.453 2.436 2.495 939,620 2.4721 -2.69%
2013-07-04 0 2.970 2.970 2.990 2.970 3.000 1,148,000 3,436,320 2.9933 2.503 2.503 2.520 2.503 2.529 1,361,975 2.5230 -1.00%
2013-07-03 0 3.000 3.000 3.040 3.000 3.050 1,586,000 4,798,560 3.0256 2.529 2.529 2.562 2.529 2.571 1,881,613 2.5502 -1.32%
2013-07-02 0 3.040 3.020 3.040 2.980 3.080 892,000 2,710,960 3.0392 2.562 2.546 2.562 2.512 2.596 1,058,259 2.5617 -1.30%
2013-06-28 0 3.080 3.060 3.080 3.040 3.090 956,000 2,929,580 3.0644 2.596 2.579 2.596 2.562 2.605 1,134,188 2.5830 0.65%
2013-06-27 0 3.060 3.050 3.060 2.960 3.090 1,174,000 3,540,320 3.0156 2.579 2.571 2.579 2.495 2.605 1,392,821 2.5418 1.32%
2013-06-26 0 3.020 3.010 3.030 3.000 3.030 1,542,000 4,656,540 3.0198 2.546 2.537 2.554 2.529 2.554 1,829,412 2.5454 -0.33%
2013-06-25 0 3.030 3.000 3.040 2.960 3.120 2,057,637 6,276,940 3.0506 2.554 2.529 2.562 2.495 2.630 2,441,158 2.5713 -2.26%
2013-06-24 0 3.100 3.100 3.110 3.030 3.210 4,292,000 13,444,800 3.1325 2.613 2.613 2.621 2.554 2.706 5,091,982 2.6404 -1.27%
2013-06-21 0 3.140 3.140 3.170 3.010 3.170 2,788,000 8,758,220 3.1414 2.647 2.647 2.672 2.537 2.672 3,307,653 2.6479 3.29%
2013-06-20 0 3.040 3.010 3.040 2.980 3.040 1,382,000 4,148,580 3.0019 2.562 2.537 2.562 2.512 2.562 1,639,590 2.5303 1.00%
2013-06-19 0 3.010 3.000 3.010 2.970 3.080 2,014,000 6,099,400 3.0285 2.537 2.529 2.537 2.503 2.596 2,389,388 2.5527 -2.59%
2013-06-18 0 3.090 3.080 3.090 3.080 3.100 1,838,000 5,677,700 3.0891 2.605 2.596 2.605 2.596 2.613 2,180,583 2.6038 -0.32%
2013-06-17 0 3.100 3.090 3.100 3.090 3.130 1,978,000 6,139,000 3.1036 2.613 2.605 2.613 2.605 2.638 2,346,678 2.6160 -0.96%
2013-06-14 0 3.130 3.120 3.130 3.110 3.150 1,736,000 5,423,120 3.1239 2.638 2.630 2.638 2.621 2.655 2,059,572 2.6331 0.00%
2013-06-13 0 3.130 3.110 3.130 3.090 3.140 1,646,000 5,131,140 3.1173 2.638 2.621 2.638 2.605 2.647 1,952,797 2.6276 -0.32%
2013-06-11 0 3.140 3.130 3.140 3.130 3.160 1,610,000 5,065,420 3.1462 2.647 2.638 2.647 2.638 2.664 1,910,087 2.6519 0.00%
2013-06-10 0 3.140 3.140 3.170 3.140 3.190 1,026,000 3,247,680 3.1654 2.647 2.647 2.672 2.647 2.689 1,217,235 2.6681 -0.95%
2013-06-07 0 3.170 3.140 3.180 3.110 3.180 1,196,000 3,777,280 3.1583 2.672 2.647 2.680 2.621 2.680 1,418,921 2.6621 0.96%
2013-06-06 0 3.140 3.140 3.170 2.900 3.180 1,296,000 4,040,020 3.1173 2.647 2.647 2.672 2.444 2.680 1,537,560 2.6276 -1.57%
2013-06-05 0 3.190 3.190 3.210 3.190 3.250 1,548,000 4,986,060 3.2210 2.689 2.689 2.706 2.689 2.739 1,836,530 2.7149 -1.54%
2013-06-04 0 3.240 3.230 3.250 3.220 3.310 774,000 2,516,800 3.2517 2.731 2.723 2.739 2.714 2.790 918,265 2.7408 -1.22%
2013-06-03 0 3.280 3.280 3.290 3.230 3.300 1,028,000 3,359,260 3.2678 2.765 2.765 2.773 2.723 2.782 1,219,608 2.7544 0.92%
2013-05-31 0 3.250 3.240 3.330 3.220 3.320 1,752,000 5,706,240 3.2570 2.739 2.731 2.807 2.714 2.798 2,078,554 2.7453 -1.22%
2013-05-30 0 3.290 3.270 3.290 3.230 3.300 1,034,000 3,380,080 3.2689 2.773 2.756 2.773 2.723 2.782 1,226,726 2.7554 0.30%
2013-05-29 0 3.280 3.280 3.300 3.240 3.310 1,218,000 4,003,240 3.2867 2.765 2.765 2.782 2.731 2.790 1,445,022 2.7704 0.31%
2013-05-28 0 3.270 3.270 3.280 3.250 3.330 1,522,000 5,017,640 3.2967 2.756 2.756 2.765 2.739 2.807 1,805,684 2.7788 -0.91%
2013-05-27 0 3.300 3.280 3.300 3.150 3.330 1,848,000 5,989,320 3.2410 2.782 2.765 2.782 2.655 2.807 2,192,447 2.7318 4.76%
2013-05-24 0 3.150 3.150 3.160 3.070 3.160 1,678,000 5,203,780 3.1012 2.655 2.655 2.664 2.588 2.664 1,990,761 2.6140 1.94%
2013-05-23 0 3.090 3.070 3.090 3.060 3.140 1,334,000 4,124,620 3.0919 2.605 2.588 2.605 2.579 2.647 1,582,643 2.6062 -0.96%
2013-05-22 0 3.120 3.120 3.150 3.060 3.180 1,402,000 4,384,140 3.1271 2.630 2.630 2.655 2.579 2.680 1,663,318 2.6358 -1.27%
2013-05-21 0 3.160 3.150 3.160 3.150 3.210 1,132,000 3,598,080 3.1785 2.664 2.655 2.664 2.655 2.706 1,342,993 2.6792 -0.63%
2013-05-20 0 3.180 3.160 3.180 3.160 3.200 1,656,000 5,258,380 3.1754 2.680 2.664 2.680 2.664 2.697 1,964,660 2.6765 0.63%
2013-05-16 0 3.160 3.150 3.160 3.140 3.170 1,168,000 3,685,900 3.1557 2.664 2.655 2.664 2.647 2.672 1,385,703 2.6600 0.00%
2013-05-15 0 3.160 3.150 3.160 3.080 3.160 1,600,000 4,980,460 3.1128 2.664 2.655 2.664 2.596 2.664 1,898,223 2.6237 2.60%
2013-05-14 0 3.080 3.080 3.100 3.060 3.140 1,642,000 5,098,840 3.1053 2.596 2.596 2.613 2.579 2.647 1,948,051 2.6174 -1.91%
2013-05-13 0 3.140 3.140 3.150 3.120 3.190 1,804,000 5,698,980 3.1591 2.647 2.647 2.655 2.630 2.689 2,140,246 2.6628 -0.32%
2013-05-10 0 3.150 3.130 3.150 3.110 3.150 1,762,000 5,515,520 3.1303 2.655 2.638 2.655 2.621 2.655 2,090,418 2.6385 0.00%
2013-05-09 0 3.150 3.140 3.160 3.110 3.170 1,816,000 5,713,060 3.1460 2.655 2.647 2.664 2.621 2.672 2,154,483 2.6517 0.32%
2013-05-08 0 3.140 3.130 3.140 3.060 3.140 2,070,000 6,421,740 3.1023 2.647 2.638 2.647 2.579 2.647 2,455,826 2.6149 0.96%
2013-05-07 0 3.110 3.110 3.120 3.110 3.200 1,586,000 4,993,040 3.1482 2.621 2.621 2.630 2.621 2.697 1,881,613 2.6536 -2.51%
2013-05-06 0 3.190 3.170 3.190 3.020 3.190 3,766,000 11,627,900 3.0876 2.689 2.672 2.689 2.546 2.689 4,467,942 2.6025 5.63%
2013-05-03 0 3.020 3.010 3.020 3.000 3.030 1,726,000 5,204,400 3.0153 2.546 2.537 2.546 2.529 2.554 2,047,708 2.5416 0.67%
2013-05-02 0 3.000 2.990 3.000 2.960 3.010 1,842,000 5,525,970 3.0000 2.529 2.520 2.529 2.495 2.537 2,185,329 2.5287 0.00%
2013-04-30 0 3.000 2.980 3.000 2.960 3.000 1,790,000 5,334,580 2.9802 2.529 2.512 2.529 2.495 2.529 2,123,637 2.5120 1.01%
2013-04-29 0 2.970 2.950 2.970 2.920 3.030 1,952,000 5,825,060 2.9841 2.503 2.487 2.503 2.461 2.554 2,315,832 2.5153 -1.66%
2013-04-26 0 3.020 3.010 3.020 2.980 3.050 3,316,000 9,993,680 3.0138 2.546 2.537 2.546 2.512 2.571 3,934,066 2.5403 -0.98%
2013-04-25 0 3.050 3.040 3.060 3.000 3.060 2,708,000 8,226,260 3.0378 2.571 2.562 2.579 2.529 2.579 3,212,742 2.5605 1.33%
2013-04-24 0 3.010 3.010 3.020 2.870 3.020 3,778,000 11,184,280 2.9604 2.537 2.537 2.546 2.419 2.546 4,482,178 2.4953 4.51%
2013-04-23 0 2.880 2.850 2.880 2.800 2.890 4,068,000 11,610,120 2.8540 2.428 2.402 2.428 2.360 2.436 4,826,231 2.4056 2.97%
2013-04-22 0 2.860 2.820 2.850 2.660 2.870 1,246,000 3,411,260 2.7378 2.358 2.325 2.349 2.193 2.366 1,511,537 2.2568 8.33%
2013-04-19 0 2.640 2.620 2.640 2.540 2.650 2,494,000 6,462,040 2.5910 2.176 2.160 2.176 2.094 2.184 3,025,500 2.1359 3.53%
2013-04-18 0 2.550 2.540 2.560 2.540 2.570 834,000 2,130,020 2.5540 2.102 2.094 2.110 2.094 2.119 1,011,735 2.1053 -0.39%
2013-04-17 0 2.560 2.550 2.560 2.550 2.610 2,048,000 5,270,540 2.5735 2.110 2.102 2.110 2.102 2.151 2,484,452 2.1214 -0.39%
2013-04-16 0 2.570 2.560 2.570 2.540 2.580 944,000 2,415,320 2.5586 2.119 2.110 2.119 2.094 2.127 1,145,177 2.1091 -0.77%
2013-04-15 0 2.590 2.570 2.590 2.570 2.600 1,362,000 3,519,120 2.5838 2.135 2.119 2.135 2.119 2.143 1,652,258 2.1299 0.00%
2013-04-12 0 2.590 2.570 2.590 2.530 2.590 1,682,000 4,319,640 2.5682 2.135 2.119 2.135 2.086 2.135 2,040,454 2.1170 0.00%
2013-04-11 0 2.590 2.570 2.590 2.570 2.600 2,324,000 6,015,040 2.5882 2.135 2.119 2.135 2.119 2.143 2,819,271 2.1335 -0.38%
2013-04-10 0 2.600 2.580 2.600 2.570 2.610 734,000 1,903,960 2.5940 2.143 2.127 2.143 2.119 2.151 890,424 2.1383 -0.38%
2013-04-09 0 2.610 2.600 2.610 2.600 2.610 332,000 866,220 2.6091 2.151 2.143 2.151 2.143 2.151 402,753 2.1507 0.00%
2013-04-08 0 2.610 2.600 2.620 2.590 2.620 932,000 2,432,380 2.6098 2.151 2.143 2.160 2.135 2.160 1,130,620 2.1514 -0.38%
2013-04-05 0 2.620 2.590 2.630 2.570 2.650 568,000 1,474,300 2.5956 2.160 2.135 2.168 2.119 2.184 689,047 2.1396 -1.13%
2013-04-03 0 2.650 2.620 2.650 2.520 2.660 1,470,000 3,821,740 2.5998 2.184 2.160 2.184 2.077 2.193 1,783,274 2.1431 2.71%
2013-04-02 0 2.580 2.540 2.580 2.560 2.640 904,000 2,351,780 2.6015 2.127 2.094 2.127 2.110 2.176 1,096,653 2.1445 -0.77%
2013-03-28 0 2.600 2.570 2.600 2.520 2.600 1,302,000 3,326,420 2.5549 2.143 2.119 2.143 2.077 2.143 1,579,471 2.1060 0.78%
2013-03-27 0 2.580 2.560 2.580 2.530 2.610 1,616,000 4,183,680 2.5889 2.127 2.110 2.127 2.086 2.151 1,960,388 2.1341 1.98%
2013-03-26 0 2.530 2.530 2.540 2.480 2.540 2,366,080 5,923,800 2.5036 2.086 2.086 2.094 2.044 2.094 2,870,319 2.0638 1.20%
2013-03-25 0 2.500 2.470 2.500 2.420 2.500 1,021,000 2,520,960 2.4691 2.061 2.036 2.061 1.995 2.061 1,238,587 2.0354 3.73%
2013-03-22 0 2.410 2.360 2.410 2.360 2.410 952,000 2,275,000 2.3897 1.987 1.945 1.987 1.945 1.987 1,154,882 1.9699 -0.82%
2013-03-21 0 2.430 2.420 2.430 2.400 2.450 1,397,000 3,387,100 2.4246 2.003 1.995 2.003 1.978 2.020 1,694,717 1.9986 0.00%
2013-03-20 0 2.430 2.390 2.430 2.380 2.450 1,289,000 3,105,590 2.4093 2.003 1.970 2.003 1.962 2.020 1,563,701 1.9861 1.25%
2013-03-19 0 2.400 2.400 2.430 2.340 2.430 1,358,000 3,215,550 2.3679 1.978 1.978 2.003 1.929 2.003 1,647,405 1.9519 2.13%
2013-03-18 0 2.350 2.340 2.350 2.330 2.360 847,000 1,987,940 2.3470 1.937 1.929 1.937 1.921 1.945 1,027,505 1.9347 0.43%
2013-03-15 0 2.340 2.310 2.370 2.320 2.380 1,104,000 2,576,360 2.3337 1.929 1.904 1.954 1.912 1.962 1,339,275 1.9237 0.43%
2013-03-14 0 2.330 2.290 2.330 2.290 2.350 1,626,000 3,751,420 2.3071 1.921 1.888 1.921 1.888 1.937 1,972,519 1.9018 0.43%
2013-03-13 0 2.320 2.310 2.330 2.280 2.340 48,123,000 109,786,560 2.2814 1.912 1.904 1.921 1.879 1.929 58,378,568 1.8806 0.00%
2013-03-12 0 2.320 2.310 2.320 2.310 2.330 436,000 1,011,040 2.3189 1.912 1.904 1.912 1.904 1.921 528,917 1.9115 -0.43%
2013-03-11 0 2.330 2.320 2.330 2.310 2.330 388,000 902,180 2.3252 1.921 1.912 1.921 1.904 1.921 470,687 1.9167 0.43%
2013-03-08 0 2.320 2.320 2.340 2.300 2.340 482,000 1,123,520 2.3310 1.912 1.912 1.929 1.896 1.929 584,720 1.9215 -1.28%
2013-03-07 0 2.350 2.330 2.350 2.340 2.440 1,574,000 3,752,280 2.3839 1.937 1.921 1.937 1.929 2.011 1,909,438 1.9651 -3.69%
2013-03-06 0 2.440 2.430 2.440 2.430 2.460 808,000 1,978,500 2.4486 2.011 2.003 2.011 2.003 2.028 980,194 2.0185 -2.40%
2013-03-05 0 2.500 2.460 2.500 2.420 2.520 3,523,000 8,727,330 2.4772 2.061 2.028 2.061 1.995 2.077 4,273,792 2.0421 2.04%
2013-03-04 0 2.450 2.440 2.450 2.370 2.460 1,623,000 3,959,440 2.4396 2.020 2.011 2.020 1.954 2.028 1,968,880 2.0110 3.38%
2013-03-01 0 2.370 2.360 2.370 2.250 2.480 1,406,000 3,335,140 2.3721 1.954 1.945 1.954 1.855 2.044 1,705,635 1.9554 5.80%
2013-02-28 0 2.240 2.240 2.270 2.100 2.350 650,000 1,435,720 2.2088 1.846 1.846 1.871 1.731 1.937 788,523 1.8208 6.67%
2013-02-27 0 2.100 2.100 2.120 2.100 2.130 82,000 173,160 2.1117 1.731 1.731 1.748 1.731 1.756 99,475 1.7407 -2.33%
2013-02-26 0 2.150 2.110 2.150 2.060 2.170 220,000 466,420 2.1201 1.772 1.739 1.772 1.698 1.789 266,885 1.7476 -0.92%
2013-02-25 0 2.170 2.150 2.170 2.150 2.180 200,000 434,900 2.1745 1.789 1.772 1.789 1.772 1.797 242,622 1.7925 -1.36%
2013-02-22 0 2.200 2.180 2.200 2.200 2.200 30,000 66,000 2.2000 1.814 1.797 1.814 1.814 1.814 36,393 1.8135 0.00%
2013-02-21 0 2.200 2.100 2.220 2.200 2.210 22,000 48,440 2.2018 1.814 1.731 1.830 1.814 1.822 26,688 1.8150 -0.45%
2013-02-20 0 2.210 2.210 2.220 2.200 2.230 158,000 350,140 2.2161 1.822 1.822 1.830 1.814 1.838 191,672 1.8268 0.91%
2013-02-19 0 2.190 2.110 2.190 - - 0 0 - 1.805 1.739 1.805 - - 0 - 0.00%
2013-02-18 0 2.190 2.180 2.200 - - 0 0 - 1.805 1.797 1.814 - - 0 - 0.00%
2013-02-15 0 2.190 2.190 2.240 - - 0 0 - 1.805 1.805 1.846 - - 0 - 0.00%
2013-02-14 0 2.190 2.100 2.190 2.150 2.200 42,000 90,400 2.1524 1.805 1.731 1.805 1.772 1.814 50,951 1.7743 -0.45%
2013-02-08 0 2.200 2.100 2.220 2.150 2.200 40,000 87,000 2.1750 1.814 1.731 1.830 1.772 1.814 48,524 1.7929 2.33%
2013-02-07 0 2.150 2.100 2.160 2.150 2.150 26,000 55,900 2.1500 1.772 1.731 1.781 1.772 1.772 31,541 1.7723 -2.27%
2013-02-06 0 2.200 2.150 2.200 2.200 2.200 10,000 22,000 2.2000 1.814 1.772 1.814 1.814 1.814 12,131 1.8135 2.33%
2013-02-05 0 2.150 2.150 2.190 2.150 2.150 2,000 4,300 2.1500 1.772 1.772 1.805 1.772 1.772 2,426 1.7723 -1.83%
2013-02-04 0 2.190 2.150 2.190 - - 0 0 - 1.805 1.772 1.805 - - 0 - 0.00%
2013-02-01 0 2.190 2.140 2.190 2.140 2.190 100,000 217,540 2.1754 1.805 1.764 1.805 1.764 1.805 121,311 1.7932 0.00%
2013-01-31 0 2.190 2.160 2.190 - - 0 0 - 1.805 1.781 1.805 - - 0 - -0.45%
2013-01-30 0 2.200 2.150 2.200 2.200 2.230 52,000 114,500 2.2019 1.814 1.772 1.814 1.814 1.838 63,082 1.8151 0.00%
2013-01-29 0 2.200 2.100 2.200 - - 0 0 - 1.814 1.731 1.814 - - 0 - 0.00%
2013-01-28 0 2.200 2.100 2.200 2.050 2.200 34,000 71,380 2.0994 1.814 1.731 1.814 1.690 1.814 41,246 1.7306 4.76%
2013-01-25 0 2.100 2.050 2.100 2.050 2.150 92,000 191,820 2.0850 1.731 1.690 1.731 1.690 1.772 111,606 1.7187 1.45%
2013-01-24 0 2.070 2.060 2.100 2.010 2.100 238,000 496,100 2.0845 1.706 1.698 1.731 1.657 1.731 288,721 1.7183 0.00%
2013-01-23 0 2.070 2.070 2.100 2.050 2.100 60,000 123,160 2.0527 1.706 1.706 1.731 1.690 1.731 72,787 1.6921 0.00%
2013-01-22 0 2.070 2.050 2.100 2.050 2.130 512,000 1,071,800 2.0934 1.706 1.690 1.731 1.690 1.756 621,113 1.7256 -2.36%
2013-01-21 0 2.120 2.120 2.190 2.060 2.130 44,000 93,500 2.1250 1.748 1.748 1.805 1.698 1.756 53,377 1.7517 0.95%
2013-01-18 0 2.100 2.010 2.140 2.000 2.140 263,540 546,177 2.0725 1.731 1.657 1.764 1.649 1.764 319,703 1.7084 2.44%
2013-01-17 0 2.050 2.030 2.120 2.050 2.050 18,000 36,900 2.0500 1.690 1.673 1.748 1.690 1.690 21,836 1.6899 0.99%
2013-01-16 0 2.030 2.060 2.100 1.900 2.060 690,000 1,390,760 2.0156 1.673 1.698 1.731 1.566 1.698 837,047 1.6615 0.00%
2013-01-15 0 2.030 2.030 2.090 2.030 2.100 328,000 672,740 2.0510 1.673 1.673 1.723 1.673 1.731 397,901 1.6907 -0.98%
2013-01-14 0 2.050 2.040 2.050 2.040 2.100 148,000 306,200 2.0689 1.690 1.682 1.690 1.682 1.731 179,541 1.7055 -1.44%
2013-01-11 0 2.080 2.060 2.100 2.050 2.150 138,000 289,140 2.0952 1.715 1.698 1.731 1.690 1.772 167,409 1.7271 -0.48%
2013-01-10 0 2.090 2.090 2.120 2.090 2.140 134,000 283,060 2.1124 1.723 1.723 1.748 1.723 1.764 162,557 1.7413 0.00%
2013-01-09 0 2.090 2.090 2.110 2.030 2.200 162,000 338,800 2.0914 1.723 1.723 1.739 1.673 1.814 196,524 1.7240 -1.88%
2013-01-08 0 2.130 2.040 2.140 2.040 2.150 152,000 320,400 2.1079 1.756 1.682 1.764 1.682 1.772 184,393 1.7376 -0.93%
2013-01-07 0 2.150 2.120 2.230 2.100 2.190 244,000 522,240 2.1403 1.772 1.748 1.838 1.731 1.805 295,999 1.7643 0.00%
2013-01-04 0 2.150 2.140 2.180 2.140 2.190 78,000 168,920 2.1656 1.772 1.764 1.797 1.764 1.805 94,623 1.7852 -1.38%
2013-01-03 0 2.180 2.140 2.190 2.140 2.200 94,000 205,060 2.1815 1.797 1.764 1.805 1.764 1.814 114,032 1.7983 -0.46%
2013-01-02 0 2.190 2.150 2.190 2.150 2.200 62,000 133,560 2.1542 1.805 1.772 1.805 1.772 1.814 75,213 1.7758 0.00%
2012-12-31 0 2.190 2.150 2.200 2.150 2.200 18,000 39,280 2.1822 1.805 1.772 1.814 1.772 1.814 21,836 1.7989 -0.45%
2012-12-28 0 2.200 2.150 2.200 2.140 2.210 158,000 341,080 2.1587 1.814 1.772 1.814 1.764 1.822 191,672 1.7795 2.33%
2012-12-27 0 2.150 2.100 2.200 2.130 2.210 128,000 280,080 2.1881 1.772 1.731 1.814 1.756 1.822 155,278 1.8037 -2.27%
2012-12-24 0 2.200 2.150 2.210 - - 0 0 - 1.814 1.772 1.822 - - 0 - 0.00%
2012-12-21 0 2.200 2.140 2.210 2.140 2.200 120,000 261,800 2.1817 1.814 1.764 1.822 1.764 1.814 145,573 1.7984 -0.45%
2012-12-20 0 2.210 2.190 2.210 2.200 2.240 66,000 146,900 2.2258 1.822 1.805 1.822 1.814 1.846 80,065 1.8348 -0.90%
2012-12-19 0 2.230 2.180 2.240 2.140 2.240 380,000 838,140 2.2056 1.838 1.797 1.846 1.764 1.846 460,982 1.8182 1.83%
2012-12-18 0 2.190 2.180 2.200 2.190 2.270 174,000 387,020 2.2243 1.805 1.797 1.814 1.805 1.871 211,081 1.8335 -3.95%
2012-12-17 0 2.280 2.120 2.280 2.090 2.290 246,000 540,740 2.1981 1.879 1.748 1.879 1.723 1.888 298,425 1.8120 -1.30%
2012-12-14 0 2.310 2.220 2.310 2.180 2.550 132,000 296,520 2.2464 1.904 1.830 1.904 1.797 2.102 160,131 1.8517 2.67%
2012-12-13 0 2.250 2.200 2.260 2.200 2.280 26,000 58,180 2.2377 1.855 1.814 1.863 1.814 1.879 31,541 1.8446 -1.32%
2012-12-12 0 2.280 2.260 2.280 2.270 2.300 330,000 750,980 2.2757 1.879 1.863 1.879 1.871 1.896 400,327 1.8759 0.00%
2012-12-11 0 2.280 2.260 2.290 2.270 2.290 278,000 633,600 2.2791 1.879 1.863 1.888 1.871 1.888 337,245 1.8788 0.44%
2012-12-10 0 2.270 2.270 2.280 2.250 2.280 10,000 22,680 2.2680 1.871 1.871 1.879 1.855 1.879 12,131 1.8696 -0.87%
2012-12-07 0 2.290 2.280 2.290 2.290 2.340 1,654,000 3,849,620 2.3275 1.888 1.879 1.888 1.888 1.929 2,006,487 1.9186 -0.43%
2012-12-06 0 2.300 2.220 2.300 2.140 2.350 1,726,000 3,960,380 2.2945 1.896 1.830 1.896 1.764 1.937 2,093,831 1.8915 -1.71%
2012-12-05 0 2.340 2.300 2.340 2.290 2.390 350,000 817,180 2.3348 1.929 1.896 1.929 1.888 1.970 424,589 1.9246 -2.09%
2012-12-04 0 2.390 2.350 2.390 2.350 2.400 26,000 61,860 2.3792 1.970 1.937 1.970 1.937 1.978 31,541 1.9613 -0.42%
2012-12-03 0 2.400 2.350 2.400 2.390 2.400 22,165 53,193 2.3999 1.978 1.937 1.978 1.970 1.978 26,889 1.9783 0.42%
2012-11-30 0 2.390 2.390 2.400 2.380 2.480 230,000 554,700 2.4117 1.970 1.970 1.978 1.962 2.044 279,016 1.9881 -3.63%
2012-11-29 0 2.480 2.440 2.480 2.460 2.480 190,000 468,420 2.4654 2.044 2.011 2.044 2.028 2.044 230,491 2.0323 1.22%
2012-11-28 0 2.450 2.430 2.450 2.430 2.460 72,000 176,680 2.4539 2.020 2.003 2.020 2.003 2.028 87,344 2.0228 -1.61%
2012-11-27 0 2.490 2.470 2.500 2.490 2.610 434,000 1,109,820 2.5572 2.053 2.036 2.061 2.053 2.151 526,490 2.1080 -3.86%
2012-11-26 0 2.590 2.590 2.600 2.580 2.640 720,000 1,878,340 2.6088 2.135 2.135 2.143 2.127 2.176 873,440 2.1505 -1.89%
2012-11-23 0 2.640 2.630 2.640 2.600 2.650 320,000 840,240 2.6258 2.176 2.168 2.176 2.143 2.184 388,196 2.1645 2.33%
2012-11-22 0 2.580 2.560 2.610 2.500 2.610 770,000 1,953,980 2.5376 2.127 2.110 2.151 2.061 2.151 934,096 2.0918 3.20%
2012-11-21 0 2.500 2.490 2.500 2.440 2.520 590,000 1,475,700 2.5012 2.061 2.053 2.061 2.011 2.077 715,736 2.0618 -0.79%
2012-11-20 0 2.520 2.510 2.520 2.500 2.530 356,000 895,040 2.5142 2.077 2.069 2.077 2.061 2.086 431,868 2.0725 0.80%
2012-11-19 0 2.500 2.490 2.500 2.490 2.520 1,166,000 2,922,340 2.5063 2.061 2.053 2.061 2.053 2.077 1,414,488 2.0660 0.00%
2012-11-16 0 2.500 2.490 2.500 2.490 2.530 424,000 1,064,460 2.5105 2.061 2.053 2.061 2.053 2.086 514,359 2.0695 -1.19%
2012-11-15 0 2.530 2.520 2.530 2.520 2.530 498,000 1,259,660 2.5294 2.086 2.077 2.086 2.077 2.086 604,130 2.0851 -0.39%
2012-11-14 0 2.540 2.520 2.540 2.390 2.600 2,242,000 5,558,560 2.4793 2.094 2.077 2.094 1.970 2.143 2,719,796 2.0437 4.10%
2012-11-13 0 2.440 2.430 2.440 2.430 2.450 3,088,000 7,508,120 2.4314 2.011 2.003 2.011 2.003 2.020 3,746,088 2.0043 0.41%
2012-11-12 0 2.430 2.410 2.430 2.400 2.430 48,000 116,280 2.4225 2.003 1.987 2.003 1.978 2.003 58,229 1.9969 0.83%
2012-11-09 0 2.410 2.400 2.410 2.400 2.430 226,000 546,700 2.4190 1.987 1.978 1.987 1.978 2.003 274,163 1.9941 -0.41%
2012-11-08 0 2.420 2.390 2.420 2.400 2.440 954,000 2,304,120 2.4152 1.995 1.970 1.995 1.978 2.011 1,157,308 1.9909 -1.22%
2012-11-07 0 2.450 2.440 2.450 2.450 2.470 180,000 441,240 2.4513 2.020 2.011 2.020 2.020 2.036 218,360 2.0207 -0.81%
2012-11-06 0 2.470 2.460 2.470 2.460 2.500 838,000 2,070,060 2.4702 2.036 2.028 2.036 2.028 2.061 1,016,587 2.0363 0.00%
2012-11-05 0 2.470 2.450 2.470 2.390 2.520 2,040,000 5,010,260 2.4560 2.036 2.020 2.036 1.970 2.077 2,474,748 2.0246 1.23%
2012-11-02 0 2.440 2.440 2.470 2.370 2.490 1,338,000 3,225,240 2.4105 2.011 2.011 2.036 1.954 2.053 1,623,143 1.9870 3.39%
2012-11-01 0 2.360 2.350 2.370 2.340 2.370 650,000 1,529,340 2.3528 1.945 1.937 1.954 1.929 1.954 788,523 1.9395 0.85%
2012-10-31 0 2.340 2.340 2.350 2.260 2.370 506,000 1,182,620 2.3372 1.929 1.929 1.937 1.863 1.954 613,834 1.9266 1.74%
2012-10-30 0 2.300 2.290 2.350 2.300 2.300 60,000 138,000 2.3000 1.896 1.888 1.937 1.896 1.896 72,787 1.8960 0.00%
2012-10-29 0 2.300 2.280 2.300 2.280 2.330 76,000 173,940 2.2887 1.896 1.879 1.896 1.879 1.921 92,196 1.8866 -0.86%
2012-10-26 0 2.320 2.290 2.320 2.300 2.320 90,000 207,220 2.3024 1.912 1.888 1.912 1.896 1.912 109,180 1.8980 0.87%
2012-10-25 0 2.300 2.290 2.300 2.290 2.300 70,000 160,980 2.2997 1.896 1.888 1.896 1.888 1.896 84,918 1.8957 0.00%
2012-10-24 0 2.300 2.280 2.300 2.280 2.300 410,000 940,780 2.2946 1.896 1.879 1.896 1.879 1.896 497,376 1.8915 0.00%
2012-10-22 0 2.300 2.280 2.300 2.290 2.340 126,000 291,600 2.3143 1.896 1.879 1.896 1.888 1.929 152,852 1.9077 -1.71%
2012-10-19 0 2.340 2.310 2.350 2.310 2.370 160,000 375,900 2.3494 1.929 1.904 1.937 1.904 1.954 194,098 1.9367 -0.43%
2012-10-18 0 2.350 2.340 2.380 2.340 2.400 164,000 388,280 2.3676 1.937 1.929 1.962 1.929 1.978 198,950 1.9516 0.00%
2012-10-17 0 2.350 2.350 2.360 2.340 2.390 564,000 1,326,500 2.3520 1.937 1.937 1.945 1.929 1.970 684,195 1.9388 0.00%
2012-10-16 0 2.350 2.310 2.330 2.300 2.400 1,596,000 3,698,020 2.3171 1.937 1.904 1.921 1.896 1.978 1,936,126 1.9100 -2.08%
2012-10-15 0 2.400 2.380 2.400 2.360 2.420 430,000 1,030,300 2.3960 1.978 1.962 1.978 1.945 1.995 521,638 1.9751 0.84%
2012-10-12 0 2.380 2.360 2.380 2.370 2.430 1,826,000 4,400,000 2.4096 1.962 1.945 1.962 1.954 2.003 2,215,142 1.9863 -1.65%
2012-10-11 0 2.420 2.400 2.420 2.400 2.430 670,000 1,620,860 2.4192 1.995 1.978 1.995 1.978 2.003 812,785 1.9942 0.00%
2012-10-10 0 2.420 2.410 2.430 2.410 2.500 1,010,000 2,463,460 2.4391 1.995 1.987 2.003 1.987 2.061 1,225,243 2.0106 -0.82%
2012-10-09 0 2.440 2.440 2.470 2.440 2.480 736,000 1,803,320 2.4502 2.011 2.011 2.036 2.011 2.044 892,850 2.0197 0.83%
2012-10-08 0 2.420 2.410 2.440 2.380 2.460 866,000 2,097,180 2.4217 1.995 1.987 2.011 1.962 2.028 1,050,555 1.9963 -0.82%
2012-10-05 0 2.440 2.410 2.450 2.390 2.450 2,854,000 6,913,080 2.4222 2.011 1.987 2.020 1.970 2.020 3,462,220 1.9967 0.83%
2012-10-04 0 2.420 2.390 2.420 2.370 2.450 1,984,000 4,780,320 2.4094 1.995 1.970 1.995 1.954 2.020 2,406,813 1.9862 -0.82%
2012-10-03 0 2.440 2.390 2.440 2.400 2.470 908,000 2,214,000 2.4383 2.011 1.970 2.011 1.978 2.036 1,101,505 2.0100 -2.40%
2012-09-28 0 2.500 2.460 2.500 2.380 2.520 1,258,000 3,053,960 2.4276 2.061 2.028 2.061 1.962 2.077 1,526,094 2.0012 4.60%
2012-09-27 0 2.390 2.380 2.390 2.360 2.390 550,000 1,306,660 2.3757 1.970 1.962 1.970 1.945 1.970 667,211 1.9584 -0.83%
2012-09-26 0 2.410 2.380 2.410 2.330 2.430 73,202,000 161,886,660 2.2115 1.987 1.962 1.987 1.921 2.003 88,802,192 1.8230 -2.03%
2012-09-25 0 2.460 2.460 2.470 2.460 2.470 748,000 1,843,460 2.4645 2.028 2.028 2.036 2.028 2.036 907,407 2.0316 -0.40%
2012-09-24 0 2.470 2.450 2.470 2.450 2.470 698,000 1,719,380 2.4633 2.036 2.020 2.036 2.020 2.036 846,752 2.0306 0.00%
2012-09-21 0 2.470 2.450 2.480 2.450 2.490 1,306,000 3,227,100 2.4710 2.036 2.020 2.044 2.020 2.053 1,584,324 2.0369 -0.40%
2012-09-20 0 2.480 2.470 2.490 2.470 2.510 758,000 1,882,820 2.4839 2.044 2.036 2.053 2.036 2.069 919,539 2.0476 -1.20%
2012-09-19 0 2.510 2.510 2.540 2.400 2.500 1,800,000 4,408,880 2.4494 2.069 2.069 2.094 1.978 2.061 2,183,601 2.0191 2.45%
2012-09-18 0 2.450 2.430 2.450 2.420 2.460 770,000 1,881,680 2.4437 2.020 2.003 2.020 1.995 2.028 934,096 2.0144 0.41%
2012-09-17 0 2.440 2.410 2.440 2.400 2.450 676,000 1,641,940 2.4289 2.011 1.987 2.011 1.978 2.020 820,063 2.0022 -0.41%
2012-09-14 0 2.450 2.430 2.450 2.300 2.490 2,594,000 6,134,180 2.3648 2.020 2.003 2.020 1.896 2.053 3,146,811 1.9493 6.99%
2012-09-13 0 2.290 2.260 2.300 2.240 2.320 870,000 1,984,520 2.2811 1.888 1.863 1.896 1.846 1.912 1,055,407 1.8803 2.69%
2012-09-12 0 2.230 2.180 2.230 2.060 2.250 568,000 1,238,740 2.1809 1.838 1.797 1.838 1.698 1.855 689,047 1.7978 6.70%
2012-09-11 0 2.090 2.020 2.090 2.000 2.090 136,000 279,920 2.0582 1.723 1.665 1.723 1.649 1.723 164,983 1.6967 3.47%
2012-09-10 0 2.020 2.020 2.050 1.980 2.050 526,000 1,054,480 2.0047 1.665 1.665 1.690 1.632 1.690 638,097 1.6525 2.02%
2012-09-07 0 1.980 1.970 1.980 1.950 2.080 412,000 824,300 2.0007 1.632 1.624 1.632 1.607 1.715 499,802 1.6493 -1.49%
2012-09-06 0 2.010 2.010 2.050 1.960 2.000 382,000 759,400 1.9880 1.657 1.657 1.690 1.616 1.649 463,409 1.6387 2.55%
2012-09-05 0 1.960 1.930 1.960 - - 0 0 - 1.616 1.591 1.616 - - 0 - 0.00%
2012-09-04 0 1.960 1.930 1.960 - - 0 0 - 1.616 1.591 1.616 - - 0 - -1.01%
2012-09-03 0 1.980 1.930 1.980 1.980 1.980 4,000 7,920 1.9800 1.632 1.591 1.632 1.632 1.632 4,852 1.6322 2.59%
2012-08-31 0 1.930 1.870 1.990 1.870 1.990 216,000 421,220 1.9501 1.591 1.541 1.640 1.541 1.640 262,032 1.6075 -2.03%
2012-08-30 0 1.970 1.950 1.980 1.970 2.000 14,000 27,760 1.9829 1.624 1.607 1.632 1.624 1.649 16,984 1.6345 -1.50%
2012-08-29 0 2.000 1.980 2.000 1.980 2.000 70,000 139,000 1.9857 1.649 1.632 1.649 1.632 1.649 84,918 1.6369 2.04%
2012-08-28 0 1.960 1.940 1.980 1.960 1.960 12,000 23,520 1.9600 1.616 1.599 1.632 1.616 1.616 14,557 1.6157 -1.01%
2012-08-27 0 1.980 1.930 2.080 1.920 1.980 36,000 70,920 1.9700 1.632 1.591 1.715 1.583 1.632 43,672 1.6239 0.51%
2012-08-24 0 2.010 1.960 2.020 2.010 2.010 100,000 200,500 2.0050 1.624 1.584 1.632 1.624 1.624 123,774 1.6199 1.01%
2012-08-23 0 1.990 1.950 2.050 1.950 1.990 110,000 219,120 1.9920 1.608 1.575 1.656 1.575 1.608 136,152 1.6094 0.51%
2012-08-22 0 1.980 1.950 1.980 2.000 2.000 82,000 164,000 2.0000 1.600 1.575 1.600 1.616 1.616 101,495 1.6158 -0.50%
2012-08-21 0 1.990 1.970 1.990 2.000 2.000 100,000 199,500 1.9950 1.608 1.592 1.608 1.616 1.616 123,774 1.6118 -0.50%
2012-08-20 0 2.000 1.950 2.000 2.000 2.000 156,000 312,000 2.0000 1.616 1.575 1.616 1.616 1.616 193,088 1.6158 2.04%
2012-08-17 0 1.960 1.930 1.970 1.960 1.960 10,000 19,600 1.9600 1.584 1.559 1.592 1.584 1.584 12,377 1.5835 0.51%
2012-08-16 0 1.950 1.930 1.960 1.930 1.950 102,000 198,860 1.9496 1.575 1.559 1.584 1.559 1.575 126,250 1.5751 1.04%
2012-08-15 0 1.930 1.880 1.900 1.900 1.980 40,000 78,380 1.9595 1.559 1.519 1.535 1.535 1.600 49,510 1.5831 0.00%
2012-08-14 0 1.930 1.930 1.980 1.900 1.980 220,000 421,900 1.9177 1.559 1.559 1.600 1.535 1.600 272,304 1.5494 0.00%
2012-08-13 0 1.930 1.930 1.950 1.880 1.930 114,000 220,420 1.9335 1.559 1.559 1.575 1.519 1.559 141,103 1.5621 0.52%
2012-08-10 0 1.920 1.910 1.920 - - 22,000 42,240 1.9200 1.551 1.543 1.551 - - 27,230 1.5512 0.00%
2012-08-09 0 1.920 1.910 1.920 1.920 1.920 100,000 192,000 1.9200 1.551 1.543 1.551 1.551 1.551 123,774 1.5512 0.00%
2012-08-08 0 1.920 1.910 1.920 1.900 1.920 34,000 65,080 1.9141 1.551 1.543 1.551 1.535 1.551 42,083 1.5465 0.00%
2012-08-07 0 1.920 1.900 1.920 - - 2,000 3,800 1.9000 1.551 1.535 1.551 - - 2,475 1.5351 0.00%
2012-08-06 0 1.920 1.880 1.920 1.920 1.920 52,000 99,400 1.9115 1.551 1.519 1.551 1.551 1.551 64,363 1.5444 0.00%
2012-08-03 0 1.920 1.900 1.920 1.900 1.920 180,000 343,040 1.9058 1.551 1.535 1.551 1.535 1.551 222,794 1.5397 0.00%
2012-08-02 0 1.920 1.920 1.930 1.900 1.910 110,000 210,340 1.9122 1.551 1.551 1.559 1.535 1.543 136,152 1.5449 -1.03%
2012-08-01 0 1.940 1.910 1.940 1.940 1.940 24,000 46,360 1.9317 1.567 1.543 1.567 1.567 1.567 29,706 1.5606 1.57%
2012-07-31 0 1.910 1.890 1.940 1.910 1.930 172,000 331,140 1.9252 1.543 1.527 1.567 1.543 1.559 212,892 1.5554 -0.52%
2012-07-30 0 1.920 1.850 1.940 - - 12,000 22,800 1.9000 1.551 1.495 1.567 - - 14,853 1.5351 0.00%
2012-07-27 0 1.920 1.920 1.950 1.920 1.950 216,000 414,900 1.9208 1.551 1.551 1.575 1.551 1.575 267,353 1.5519 0.00%
2012-07-26 0 1.920 1.910 1.940 1.900 1.920 92,000 175,640 1.9091 1.551 1.543 1.567 1.535 1.551 113,872 1.5424 -0.52%
2012-07-25 0 1.930 1.930 1.950 1.900 1.930 168,000 322,460 1.9194 1.559 1.559 1.575 1.535 1.559 207,941 1.5507 0.52%
2012-07-24 0 1.920 1.920 1.950 1.920 1.970 14,000 27,080 1.9343 1.551 1.551 1.575 1.551 1.592 17,328 1.5628 0.00%
2012-07-23 0 1.920 1.920 1.960 1.920 1.920 10,000 19,200 1.9200 1.551 1.551 1.584 1.551 1.551 12,377 1.5512 -1.54%
2012-07-20 0 1.950 1.920 1.950 1.950 1.950 20,000 39,000 1.9500 1.575 1.551 1.575 1.575 1.575 24,755 1.5754 0.00%
2012-07-19 0 1.950 1.950 1.960 1.910 1.950 108,000 208,700 1.9324 1.575 1.575 1.584 1.543 1.575 133,676 1.5612 0.00%
2012-07-18 0 1.950 1.950 1.970 1.950 1.950 10,000 19,500 1.9500 1.575 1.575 1.592 1.575 1.575 12,377 1.5754 -1.02%
2012-07-17 0 1.970 1.950 1.970 1.960 1.970 38,000 74,520 1.9611 1.592 1.575 1.592 1.584 1.592 47,034 1.5844 1.03%
2012-07-16 0 1.950 1.920 1.950 1.950 1.950 118,000 228,920 1.9400 1.575 1.551 1.575 1.575 1.575 146,054 1.5674 0.00%
2012-07-13 0 1.950 1.950 1.970 1.920 1.930 66,000 127,420 1.9306 1.575 1.575 1.592 1.551 1.559 81,691 1.5598 0.00%
2012-07-12 0 1.950 1.950 1.970 1.930 1.970 52,000 101,720 1.9562 1.575 1.575 1.592 1.559 1.592 64,363 1.5804 -1.02%
2012-07-11 0 1.970 1.930 1.970 1.970 1.970 36,000 70,720 1.9644 1.592 1.559 1.592 1.592 1.592 44,559 1.5871 1.03%
2012-07-10 0 1.950 1.950 1.970 1.950 1.950 16,000 31,280 1.9550 1.575 1.575 1.592 1.575 1.575 19,804 1.5795 -1.02%
2012-07-09 0 1.970 1.960 1.980 1.930 1.970 38,000 74,260 1.9542 1.592 1.584 1.600 1.559 1.592 47,034 1.5788 -1.01%
2012-07-06 0 1.990 1.970 1.990 1.980 1.990 140,000 278,340 1.9881 1.608 1.592 1.608 1.600 1.608 173,284 1.6063 1.02%
2012-07-05 0 1.970 1.970 1.980 1.900 1.960 122,000 234,240 1.9200 1.592 1.592 1.600 1.535 1.584 151,005 1.5512 -1.50%
2012-07-04 0 2.000 1.970 2.000 - - 0 0 - 1.616 1.592 1.616 - - 0 - 0.00%
2012-07-03 0 2.000 1.980 2.000 1.980 2.000 104,000 207,460 1.9948 1.616 1.600 1.616 1.600 1.616 128,725 1.6116 0.50%
2012-06-29 0 1.990 1.960 1.990 1.970 2.000 144,000 285,820 1.9849 1.608 1.584 1.608 1.592 1.616 178,235 1.6036 0.51%
2012-06-28 0 1.980 1.960 1.980 1.980 1.980 4,000 7,920 1.9800 1.600 1.584 1.600 1.600 1.600 4,951 1.5997 0.00%
2012-06-27 0 1.980 1.950 1.990 1.980 1.980 24,000 47,520 1.9800 1.600 1.575 1.608 1.600 1.600 29,706 1.5997 0.51%
2012-06-26 0 1.970 1.970 1.980 1.970 1.980 1,534,000 3,037,160 1.9799 1.592 1.592 1.600 1.592 1.600 1,898,698 1.5996 1.03%
2012-06-25 0 1.950 1.950 1.990 1.930 2.000 40,000 78,140 1.9535 1.575 1.575 1.608 1.559 1.616 49,510 1.5783 -2.50%
2012-06-22 0 2.000 1.960 2.010 1.980 2.010 880,000 1,766,160 2.0070 1.616 1.584 1.624 1.600 1.624 1,089,214 1.6215 1.01%
2012-06-21 0 1.980 1.980 2.000 1.950 1.980 44,000 86,720 1.9709 1.600 1.600 1.616 1.575 1.600 54,461 1.5923 0.00%
2012-06-20 0 1.980 1.960 2.000 - - 0 0 - 1.600 1.584 1.616 - - 0 - 0.00%
2012-06-19 0 1.980 1.980 2.040 1.950 1.950 4,000 7,800 1.9500 1.600 1.600 1.648 1.575 1.575 4,951 1.5754 1.02%
2012-06-18 0 1.960 1.950 1.960 1.950 1.970 48,000 93,920 1.9567 1.584 1.575 1.584 1.575 1.592 59,412 1.5808 -2.97%
2012-06-15 0 2.020 2.000 2.050 1.900 2.050 528,000 1,060,000 2.0076 1.632 1.616 1.656 1.535 1.656 653,528 1.6220 1.00%
2012-06-14 0 2.000 1.980 2.000 - - 10,000 20,000 2.0000 1.616 1.600 1.616 - - 12,377 1.6158 0.00%
2012-06-13 0 2.000 1.950 2.000 - - 0 0 - 1.616 1.575 1.616 - - 0 - 0.00%
2012-06-12 0 2.000 1.940 2.000 1.950 2.030 162,000 324,240 2.0015 1.616 1.567 1.616 1.575 1.640 200,514 1.6170 2.04%
2012-06-11 0 1.960 1.950 1.970 1.960 1.980 78,000 153,080 1.9626 1.584 1.575 1.592 1.584 1.600 96,544 1.5856 0.51%
2012-06-08 0 1.950 1.940 1.980 1.950 1.970 70,000 137,260 1.9609 1.575 1.567 1.600 1.575 1.592 86,642 1.5842 -0.51%
2012-06-07 0 1.960 1.960 1.990 1.960 2.040 98,000 193,720 1.9767 1.584 1.584 1.608 1.584 1.648 121,299 1.5970 -2.97%
2012-06-06 0 2.020 1.950 2.020 2.000 2.060 210,000 425,600 2.0267 1.632 1.575 1.632 1.616 1.664 259,926 1.6374 -0.49%
2012-06-05 0 2.030 1.970 2.030 1.950 2.060 860,000 1,733,340 2.0155 1.640 1.592 1.640 1.575 1.664 1,064,459 1.6284 4.64%
2012-06-04 0 1.940 1.920 1.950 1.910 2.000 184,000 354,200 1.9250 1.567 1.551 1.575 1.543 1.616 227,745 1.5552 -0.51%
2012-06-01 0 1.950 1.910 1.950 1.910 2.060 373,832 733,920 1.9632 1.575 1.543 1.575 1.543 1.664 462,708 1.5861 2.63%
2012-05-31 0 1.900 1.970 1.980 1.760 1.990 1,176,000 2,212,480 1.8814 1.535 1.592 1.600 1.422 1.608 1,455,586 1.5200 6.15%
2012-05-30 0 1.790 1.750 1.790 1.750 1.800 646,000 1,161,120 1.7974 1.446 1.414 1.446 1.414 1.454 799,582 1.4522 2.29%
2012-05-29 0 1.750 1.750 1.780 1.730 1.750 160,000 276,920 1.7308 1.414 1.414 1.438 1.398 1.414 198,039 1.3983 1.74%
2012-05-28 0 1.720 1.700 1.720 1.720 1.720 4,000 6,880 1.7200 1.390 1.373 1.390 1.390 1.390 4,951 1.3896 0.00%
2012-05-25 0 1.720 1.690 1.720 1.720 1.730 10,000 17,240 1.7240 1.390 1.365 1.390 1.390 1.398 12,377 1.3929 -0.58%
2012-05-24 0 1.730 1.680 1.730 1.680 1.730 12,000 20,460 1.7050 1.398 1.357 1.398 1.357 1.398 14,853 1.3775 0.00%
2012-05-23 0 1.730 1.730 1.750 1.650 1.750 86,000 147,740 1.7179 1.398 1.398 1.414 1.333 1.414 106,446 1.3879 -1.14%
2012-05-22 0 1.750 1.720 1.750 1.720 1.760 100,000 174,840 1.7484 1.414 1.390 1.414 1.390 1.422 123,774 1.4126 -0.57%
2012-05-21 0 1.760 1.730 1.750 1.750 1.760 50,000 87,680 1.7536 1.422 1.398 1.414 1.414 1.422 61,887 1.4168 1.15%
2012-05-18 0 1.740 1.710 1.740 1.680 1.760 232,000 396,900 1.7108 1.406 1.382 1.406 1.357 1.422 287,156 1.3822 -1.69%
2012-05-17 0 1.770 1.690 1.770 1.710 1.790 160,000 278,920 1.7433 1.430 1.365 1.430 1.382 1.446 198,039 1.4084 3.15%
2012-05-16 0 1.800 1.800 - 1.700 1.800 760,000 1,326,580 1.7455 1.386 1.386 - 1.309 1.386 986,732 1.3444 1.69%
2012-05-15 0 1.770 1.750 1.800 1.770 1.770 662,000 1,171,740 1.7700 1.363 1.348 1.386 1.363 1.363 859,496 1.3633 2.91%
2012-05-14 0 1.720 1.720 1.760 1.720 1.770 222,000 390,540 1.7592 1.325 1.325 1.356 1.325 1.363 288,230 1.3550 -0.58%
2012-05-11 0 1.730 1.720 1.740 1.700 1.740 110,000 188,800 1.7164 1.332 1.325 1.340 1.309 1.340 142,817 1.3220 0.58%
2012-05-10 0 1.720 1.710 1.730 1.700 1.720 36,000 61,800 1.7167 1.325 1.317 1.332 1.309 1.325 46,740 1.3222 1.18%
2012-05-09 0 1.700 1.660 1.730 1.700 1.700 30,000 51,000 1.7000 1.309 1.279 1.332 1.309 1.309 38,950 1.3094 -1.16%
2012-05-08 0 1.720 1.710 1.720 1.700 1.730 17,124,000 29,136,500 1.7015 1.325 1.317 1.325 1.309 1.332 22,232,639 1.3105 2.38%
2012-05-07 0 1.680 1.680 1.690 1.650 1.700 222,000 368,600 1.6604 1.294 1.294 1.302 1.271 1.309 288,230 1.2788 -4.00%
2012-05-04 0 1.750 1.700 1.750 1.750 1.750 6,000 10,500 1.7500 1.348 1.309 1.348 1.348 1.348 7,790 1.3479 0.00%
2012-05-03 0 1.750 1.650 1.750 1.650 1.750 248,000 419,280 1.6906 1.348 1.271 1.348 1.271 1.348 321,986 1.3022 4.17%
2012-05-02 0 1.680 1.640 1.680 1.680 1.680 2,000 3,360 1.6800 1.294 1.263 1.294 1.294 1.294 2,597 1.2940 0.00%
2012-04-30 0 1.680 1.630 1.700 - - 0 0 - 1.294 1.255 1.309 - - 0 - 0.00%
2012-04-27 0 1.680 1.680 1.700 1.600 1.680 208,000 341,560 1.6421 1.294 1.294 1.309 1.232 1.294 270,053 1.2648 0.00%
2012-04-26 0 1.680 1.620 1.680 1.680 1.680 60,000 100,800 1.6800 1.294 1.248 1.294 1.294 1.294 77,900 1.2940 0.00%
2012-04-25 0 1.680 1.630 1.690 1.680 1.690 40,000 67,400 1.6850 1.294 1.255 1.302 1.294 1.302 51,933 1.2978 0.00%
2012-04-24 0 1.680 1.630 1.680 1.620 1.700 492,000 810,000 1.6463 1.294 1.255 1.294 1.248 1.309 638,779 1.2680 -1.18%
2012-04-23 0 1.700 1.650 1.700 1.700 1.700 56,000 95,200 1.7000 1.309 1.271 1.309 1.309 1.309 72,707 1.3094 0.00%
2012-04-20 0 1.700 1.610 1.700 1.700 1.700 20,000 34,000 1.7000 1.309 1.240 1.309 1.309 1.309 25,967 1.3094 0.00%
2012-04-19 0 1.700 1.590 1.700 1.700 1.700 22,000 37,400 1.7000 1.309 1.225 1.309 1.309 1.309 28,563 1.3094 0.00%
2012-04-18 0 1.700 1.700 1.710 1.700 1.720 66,000 112,740 1.7082 1.309 1.309 1.317 1.309 1.325 85,690 1.3157 -0.58%
2012-04-17 0 1.710 1.700 1.710 1.680 1.720 132,000 223,480 1.6930 1.317 1.309 1.317 1.294 1.325 171,380 1.3040 0.59%
2012-04-16 0 1.700 1.700 1.720 - - 0 0 - 1.309 1.309 1.325 - - 0 - 0.00%
2012-04-13 0 1.700 1.700 1.730 1.680 1.700 24,000 40,540 1.6892 1.309 1.309 1.332 1.294 1.309 31,160 1.3010 -1.16%
2012-04-12 0 1.720 1.690 1.720 1.690 1.720 104,000 176,960 1.7015 1.325 1.302 1.325 1.302 1.325 135,027 1.3106 1.18%
2012-04-11 0 1.700 1.680 1.700 1.680 1.730 60,000 103,100 1.7183 1.309 1.294 1.309 1.294 1.332 77,900 1.3235 -1.73%
2012-04-10 0 1.730 1.700 1.730 1.700 1.750 384,000 665,500 1.7331 1.332 1.309 1.332 1.309 1.348 498,560 1.3348 0.00%
2012-04-05 0 1.730 1.670 1.740 1.700 1.730 52,000 88,720 1.7062 1.332 1.286 1.340 1.309 1.332 67,513 1.3141 -0.57%
2012-04-03 0 1.740 1.730 1.740 1.710 1.750 704,000 1,215,260 1.7262 1.340 1.332 1.340 1.317 1.348 914,026 1.3296 1.16%
2012-04-02 0 1.720 1.720 1.760 1.700 1.780 154,000 268,400 1.7429 1.325 1.325 1.356 1.309 1.371 199,943 1.3424 -2.27%
2012-03-30 0 1.760 1.730 1.760 1.730 1.770 280,000 490,120 1.7504 1.356 1.332 1.356 1.332 1.363 363,533 1.3482 -0.56%
2012-03-29 0 1.770 1.760 1.770 1.760 1.810 1,212,000 2,158,440 1.7809 1.363 1.356 1.363 1.356 1.394 1,573,579 1.3717 -1.67%
2012-03-28 0 1.800 1.790 1.800 1.750 1.880 1,724,000 3,101,600 1.7991 1.386 1.379 1.386 1.348 1.448 2,238,325 1.3857 5.26%
2012-03-27 0 1.710 1.700 1.710 1.700 1.740 622,000 1,061,740 1.7070 1.317 1.309 1.317 1.309 1.340 807,563 1.3147 3.64%
2012-03-26 0 1.650 1.510 1.690 1.650 1.660 126,000 209,000 1.6587 1.271 1.163 1.302 1.271 1.279 163,590 1.2776 -0.60%
2012-03-23 0 1.660 1.650 1.660 1.620 1.660 242,000 395,720 1.6352 1.279 1.271 1.279 1.248 1.279 314,196 1.2595 -2.35%
2012-03-22 0 1.700 1.700 1.710 1.650 1.650 50,000 82,500 1.6500 1.309 1.309 1.317 1.271 1.271 64,917 1.2709 1.80%
2012-03-21 0 1.670 1.670 1.690 1.600 1.670 166,000 268,740 1.6189 1.286 1.286 1.302 1.232 1.286 215,523 1.2469 0.00%
2012-03-20 0 1.670 1.670 1.690 1.600 1.690 330,000 542,620 1.6443 1.286 1.286 1.302 1.232 1.302 428,450 1.2665 -2.34%
2012-03-19 0 1.710 1.690 1.710 1.680 1.730 402,000 688,940 1.7138 1.317 1.302 1.317 1.294 1.332 521,930 1.3200 -0.58%
2012-03-16 0 1.720 1.660 1.760 1.660 1.790 462,000 787,820 1.7052 1.325 1.279 1.356 1.279 1.379 599,829 1.3134 -2.27%
2012-03-15 0 1.760 1.740 1.780 1.760 1.760 16,000 27,980 1.7488 1.356 1.340 1.371 1.356 1.356 20,773 1.3469 -1.68%
2012-03-14 0 1.790 1.760 1.800 1.770 1.900 738,000 1,353,800 1.8344 1.379 1.356 1.386 1.363 1.463 958,169 1.4129 -3.24%
2012-03-13 0 1.850 1.840 1.850 1.800 1.870 1,866,000 3,444,760 1.8461 1.425 1.417 1.425 1.386 1.440 2,422,688 1.4219 2.78%
2012-03-12 0 1.800 1.790 1.800 1.770 1.800 434,000 774,200 1.7839 1.386 1.379 1.386 1.363 1.386 563,476 1.3740 2.27%
2012-03-09 0 1.760 1.740 1.760 1.700 1.760 2,240,000 3,857,980 1.7223 1.356 1.340 1.356 1.309 1.356 2,908,264 1.3266 3.53%
2012-03-08 0 1.700 1.690 1.700 1.680 1.700 170,000 286,320 1.6842 1.309 1.302 1.309 1.294 1.309 220,716 1.2972 1.80%
2012-03-07 0 1.670 1.650 1.670 1.650 1.710 2,656,000 4,538,440 1.7088 1.286 1.271 1.286 1.271 1.317 3,448,370 1.3161 -1.76%
2012-03-06 0 1.700 1.640 1.700 1.640 1.720 3,650,000 6,251,980 1.7129 1.309 1.263 1.309 1.263 1.325 4,738,912 1.3193 0.00%
2012-03-05 0 1.700 1.680 1.700 1.680 1.700 114,000 193,140 1.6942 1.309 1.294 1.309 1.294 1.309 148,010 1.3049 0.59%
2012-03-02 0 1.690 1.690 1.720 1.660 1.720 1,310,000 2,235,480 1.7065 1.302 1.302 1.325 1.279 1.325 1,700,815 1.3144 0.60%
2012-03-01 0 1.680 1.640 1.680 1.660 1.690 202,000 338,520 1.6758 1.294 1.263 1.294 1.279 1.302 262,263 1.2908 -0.59%
2012-02-29 0 1.690 1.670 1.700 1.680 1.700 422,000 712,220 1.6877 1.302 1.286 1.309 1.294 1.309 547,896 1.2999 -0.59%
2012-02-28 0 1.700 1.690 1.700 1.660 1.740 1,144,000 1,939,180 1.6951 1.309 1.302 1.309 1.279 1.340 1,485,292 1.3056 0.00%
2012-02-27 0 1.700 1.690 1.700 1.630 1.720 1,602,000 2,694,960 1.6822 1.309 1.302 1.309 1.255 1.325 2,079,928 1.2957 4.29%
2012-02-24 0 1.630 1.630 1.650 1.630 1.650 514,000 841,820 1.6378 1.255 1.255 1.271 1.255 1.271 667,343 1.2615 -0.61%
2012-02-23 0 1.640 1.630 1.650 1.600 1.640 378,000 616,480 1.6309 1.263 1.255 1.271 1.232 1.263 490,770 1.2561 0.61%
2012-02-22 0 1.630 1.630 1.650 1.610 1.640 720,000 1,172,900 1.6290 1.255 1.255 1.271 1.240 1.263 934,799 1.2547 0.00%
2012-02-21 0 1.630 1.620 1.640 1.610 1.650 2,002,000 3,266,780 1.6318 1.255 1.248 1.263 1.240 1.271 2,599,261 1.2568 1.24%
2012-02-20 0 1.610 1.610 1.630 1.610 1.630 142,000 231,080 1.6273 1.240 1.240 1.255 1.240 1.255 184,363 1.2534 -1.23%
2012-02-17 0 1.630 1.620 1.630 1.620 1.630 268,000 435,220 1.6240 1.255 1.248 1.255 1.248 1.255 347,953 1.2508 0.62%
2012-02-16 0 1.620 1.620 1.630 1.600 1.630 1,996,000 3,248,040 1.6273 1.248 1.248 1.255 1.232 1.255 2,591,471 1.2534 0.00%
2012-02-15 0 1.620 1.620 1.630 1.600 1.620 134,000 216,400 1.6149 1.248 1.248 1.255 1.232 1.248 173,977 1.2438 0.00%
2012-02-14 0 1.620 1.610 1.630 1.610 1.630 236,000 381,940 1.6184 1.248 1.240 1.255 1.240 1.255 306,406 1.2465 0.00%
2012-02-13 0 1.620 1.620 1.630 1.590 1.620 456,000 731,940 1.6051 1.248 1.248 1.255 1.225 1.248 592,039 1.2363 3.85%
2012-02-10 0 1.560 1.550 1.600 1.550 1.610 566,000 905,880 1.6005 1.202 1.194 1.232 1.194 1.240 734,856 1.2327 -3.11%
2012-02-09 0 1.610 1.600 1.610 1.570 1.620 252,000 401,040 1.5914 1.240 1.232 1.240 1.209 1.248 327,180 1.2257 0.00%
2012-02-08 0 1.610 1.600 1.620 1.530 1.610 1,142,000 1,805,340 1.5809 1.240 1.232 1.248 1.178 1.240 1,482,695 1.2176 1.90%
2012-02-07 0 1.580 1.540 1.580 1.520 1.580 386,000 597,940 1.5491 1.217 1.186 1.217 1.171 1.217 501,156 1.1931 0.00%
2012-02-06 0 1.580 1.560 1.580 1.540 1.600 410,000 644,820 1.5727 1.217 1.202 1.217 1.186 1.232 532,316 1.2113 0.64%
2012-02-03 0 1.570 1.550 1.570 1.520 1.580 236,000 365,880 1.5503 1.209 1.194 1.209 1.171 1.217 306,406 1.1941 0.00%
2012-02-02 0 1.570 1.540 1.570 1.530 1.580 238,000 368,380 1.5478 1.209 1.186 1.209 1.178 1.217 309,003 1.1922 0.00%
2012-02-01 0 1.570 1.550 1.570 1.520 1.580 296,000 461,920 1.5605 1.209 1.194 1.209 1.171 1.217 384,306 1.2020 0.00%
2012-01-31 0 1.570 1.520 1.570 1.490 1.570 276,000 425,780 1.5427 1.209 1.171 1.209 1.148 1.209 358,340 1.1882 1.29%
2012-01-30 0 1.550 1.510 1.550 1.500 1.550 798,000 1,229,800 1.5411 1.194 1.163 1.194 1.155 1.194 1,036,069 1.1870 1.97%
2012-01-27 0 1.520 1.470 1.520 1.470 1.520 32,000 48,300 1.5094 1.171 1.132 1.171 1.132 1.171 41,547 1.1625 0.00%
2012-01-26 0 1.520 1.500 1.520 1.470 1.520 72,000 107,540 1.4936 1.171 1.155 1.171 1.132 1.171 93,480 1.1504 0.00%
2012-01-20 0 1.520 1.500 1.520 1.500 1.530 338,000 512,920 1.5175 1.171 1.155 1.171 1.155 1.178 438,836 1.1688 -0.65%
2012-01-19 0 1.530 1.490 1.530 1.490 1.530 84,000 126,640 1.5076 1.178 1.148 1.178 1.148 1.178 109,060 1.1612 -0.65%
2012-01-18 0 1.540 1.480 1.540 1.490 1.550 194,000 293,920 1.5151 1.186 1.140 1.186 1.148 1.194 251,876 1.1669 0.00%
2012-01-17 0 1.540 1.500 1.540 1.500 1.540 142,000 215,760 1.5194 1.186 1.155 1.186 1.155 1.186 184,363 1.1703 0.00%
2012-01-16 0 1.540 1.480 1.540 1.430 1.550 384,000 576,360 1.5009 1.186 1.140 1.186 1.101 1.194 498,560 1.1561 0.00%
2012-01-13 0 1.540 1.520 1.540 1.520 1.550 218,000 333,280 1.5288 1.186 1.171 1.186 1.171 1.194 283,036 1.1775 0.65%
2012-01-12 0 1.530 1.500 1.530 1.490 1.530 222,000 339,220 1.5280 1.178 1.155 1.178 1.148 1.178 288,230 1.1769 2.00%
2012-01-11 0 1.500 1.500 1.510 1.450 1.510 346,000 515,280 1.4892 1.155 1.155 1.163 1.117 1.163 449,223 1.1470 2.04%
2012-01-10 0 1.470 1.450 1.470 1.410 1.470 358,000 516,100 1.4416 1.132 1.117 1.132 1.086 1.132 464,803 1.1104 0.00%
2012-01-09 0 1.470 1.410 1.480 1.410 1.470 44,000 63,480 1.4427 1.132 1.086 1.140 1.086 1.132 57,127 1.1112 1.38%
2012-01-06 0 1.450 1.420 1.450 1.400 1.490 160,000 226,920 1.4183 1.117 1.094 1.117 1.078 1.148 207,733 1.0924 0.00%
2012-01-05 0 1.450 1.430 1.480 1.430 1.480 130,000 186,940 1.4380 1.117 1.101 1.140 1.101 1.140 168,783 1.1076 -2.03%
2012-01-04 0 1.480 1.440 1.480 1.440 1.500 264,000 381,980 1.4469 1.140 1.109 1.140 1.109 1.155 342,760 1.1144 -1.99%
2012-01-03 0 1.510 1.460 1.510 1.360 1.510 514,000 750,280 1.4597 1.163 1.125 1.163 1.047 1.163 667,343 1.1243 0.67%
2011-12-30 0 1.500 1.500 1.520 1.400 1.500 654,000 959,580 1.4672 1.155 1.155 1.171 1.078 1.155 849,109 1.1301 2.04%
2011-12-29 0 1.470 1.370 1.460 1.310 1.480 1,042,000 1,458,000 1.3992 1.132 1.055 1.125 1.009 1.140 1,352,862 1.0777 -0.68%
2011-12-28 0 1.480 1.430 1.480 1.490 1.500 100,000 149,580 1.4958 1.140 1.101 1.140 1.148 1.155 129,833 1.1521 -1.33%
2011-12-23 0 1.500 1.450 1.500 1.400 1.500 670,000 981,540 1.4650 1.155 1.117 1.155 1.078 1.155 869,883 1.1284 4.90%
2011-12-22 0 1.430 1.400 1.430 1.390 1.480 886,000 1,252,460 1.4136 1.101 1.078 1.101 1.071 1.140 1,150,322 1.0888 -1.38%
2011-12-21 0 1.450 1.410 1.420 1.400 1.530 1,212,000 1,775,140 1.4646 1.117 1.086 1.094 1.078 1.178 1,573,579 1.1281 -4.61%
2011-12-20 0 1.520 1.510 1.520 1.510 1.610 1,318,000 2,046,520 1.5527 1.171 1.163 1.171 1.163 1.240 1,711,202 1.1960 -5.59%
2011-12-19 0 1.610 1.560 1.610 1.430 1.620 3,942,000 6,026,840 1.5289 1.240 1.202 1.240 1.101 1.248 5,118,025 1.1776 0.62%
2011-12-16 0 1.600 1.500 1.590 1.280 1.640 26,950,000 40,121,212 1.4887 1.232 1.155 1.225 0.986 1.263 34,990,050 1.1466

Webb-site Database - Powered By Linux Group

Back to top