China First Chemical Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02121  2011-12-09  2018-08-30  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 - 0.790 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2018-08-30 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2018-08-29 0 0.790 0.720 0.830 - - 0 0 - 0.790 0.720 0.830 - - 0 - 0.00%
2018-08-28 0 0.790 0.720 0.800 0.730 0.790 113,000 84,910 0.7514 0.790 0.720 0.800 0.730 0.790 113,000 0.7514 6.76%
2018-08-27 0 0.740 0.740 0.900 0.740 0.740 26,000 19,240 0.7400 0.740 0.740 0.900 0.740 0.740 26,000 0.7400 -1.33%
2018-08-24 0 0.750 0.750 0.840 0.750 0.750 196,000 147,000 0.7500 0.750 0.750 0.840 0.750 0.750 196,000 0.7500 0.00%
2018-08-23 0 0.750 0.750 0.850 - - 0 0 - 0.750 0.750 0.850 - - 0 - 0.00%
2018-08-22 0 0.750 0.750 0.950 0.720 0.750 93,000 67,670 0.7276 0.750 0.750 0.950 0.720 0.750 93,000 0.7276 -5.06%
2018-08-21 0 0.790 0.740 0.960 - - 0 0 - 0.790 0.740 0.960 - - 0 - 0.00%
2018-08-20 0 0.790 0.720 0.900 - - 0 0 - 0.790 0.720 0.900 - - 0 - 0.00%
2018-08-17 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - -1.25%
2018-08-16 0 0.800 0.800 0.810 0.780 0.800 69,000 54,780 0.7939 0.800 0.800 0.810 0.780 0.800 69,000 0.7939 -1.23%
2018-08-15 0 0.810 0.760 0.810 0.790 0.810 100,000 80,100 0.8010 0.810 0.760 0.810 0.790 0.810 100,000 0.8010 1.25%
2018-08-14 0 0.800 0.800 0.810 0.790 0.800 40,000 31,800 0.7950 0.800 0.800 0.810 0.790 0.800 40,000 0.7950 0.00%
2018-08-13 0 0.800 0.800 0.920 0.730 0.800 146,000 111,950 0.7668 0.800 0.800 0.920 0.730 0.800 146,000 0.7668 0.00%
2018-08-10 0 0.800 0.760 0.950 - - 0 0 - 0.800 0.760 0.950 - - 0 - 0.00%
2018-08-09 0 0.800 0.760 0.900 - - 0 0 - 0.800 0.760 0.900 - - 0 - 0.00%
2018-08-08 0 0.800 0.800 0.950 0.750 0.800 40,000 31,770 0.7943 0.800 0.800 0.950 0.750 0.800 40,000 0.7943 0.00%
2018-08-07 0 0.800 0.770 0.800 0.740 0.800 110,000 84,640 0.7695 0.800 0.770 0.800 0.740 0.800 110,000 0.7695 -6.98%
2018-08-06 0 0.860 0.750 0.900 0.860 0.860 2,000 1,720 0.8600 0.860 0.750 0.900 0.860 0.860 2,000 0.8600 0.00%
2018-08-03 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - 0.00%
2018-08-02 0 0.860 0.760 0.950 - - 0 0 - 0.860 0.760 0.950 - - 0 - 0.00%
2018-08-01 0 0.860 0.850 0.980 0.860 1.000 218,000 190,700 0.8748 0.860 0.850 0.980 0.860 1.000 218,000 0.8748 -9.47%
2018-07-31 0 0.950 0.760 0.960 - - 0 0 - 0.950 0.760 0.960 - - 0 - 0.00%
2018-07-30 0 0.950 0.950 0.960 0.950 0.950 77,000 73,150 0.9500 0.950 0.950 0.960 0.950 0.950 77,000 0.9500 1.06%
2018-07-27 0 0.940 0.790 0.940 0.940 1.000 22,000 21,100 0.9591 0.940 0.790 0.940 0.940 1.000 22,000 0.9591 13.25%
2018-07-26 0 0.830 0.730 0.860 0.830 0.830 100,000 83,000 0.8300 0.830 0.730 0.860 0.830 0.830 100,000 0.8300 5.06%
2018-07-25 0 0.790 0.790 0.830 - - 0 0 - 0.790 0.790 0.830 - - 0 - 3.95%
2018-07-24 0 0.760 0.710 0.830 - - 0 0 - 0.760 0.710 0.830 - - 0 - 0.00%
2018-07-23 0 0.760 0.710 0.830 - - 0 0 - 0.760 0.710 0.830 - - 0 - 0.00%
2018-07-20 0 0.760 0.720 0.760 0.800 0.800 1,000 800 0.8000 0.760 0.720 0.760 0.800 0.800 1,000 0.8000 -5.00%
2018-07-19 0 0.800 0.770 0.850 0.680 0.800 264,000 198,700 0.7527 0.800 0.770 0.850 0.680 0.800 264,000 0.7527 2.56%
2018-07-18 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2018-07-17 0 0.780 0.690 0.890 - - 0 0 - 0.780 0.690 0.890 - - 0 - 0.00%
2018-07-16 0 0.780 0.700 0.890 - - 0 0 - 0.780 0.700 0.890 - - 0 - 0.00%
2018-07-13 0 0.780 0.780 0.880 - - 0 0 - 0.780 0.780 0.880 - - 0 - 0.00%
2018-07-12 0 0.780 0.710 0.780 0.780 0.780 66,000 51,480 0.7800 0.780 0.710 0.780 0.780 0.780 66,000 0.7800 0.00%
2018-07-11 0 0.780 0.700 0.830 - - 0 0 - 0.780 0.700 0.830 - - 0 - 0.00%
2018-07-10 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2018-07-09 0 0.780 0.780 0.800 0.650 0.780 566,000 392,820 0.6940 0.780 0.780 0.800 0.650 0.780 566,000 0.6940 1.30%
2018-07-06 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2018-07-05 0 0.770 0.770 0.790 0.770 0.770 38,000 29,260 0.7700 0.770 0.770 0.790 0.770 0.770 38,000 0.7700 -4.94%
2018-07-04 0 0.810 0.740 0.810 0.780 0.810 100,000 80,370 0.8037 0.810 0.740 0.810 0.780 0.810 100,000 0.8037 3.85%
2018-07-03 0 0.780 0.710 0.780 0.780 0.780 4,000 3,120 0.7800 0.780 0.710 0.780 0.780 0.780 4,000 0.7800 0.00%
2018-06-29 0 0.780 0.700 0.780 0.780 0.780 120,000 93,600 0.7800 0.780 0.700 0.780 0.780 0.780 120,000 0.7800 -2.50%
2018-06-28 0 0.800 0.680 0.800 0.650 0.800 172,000 121,430 0.7060 0.800 0.680 0.800 0.650 0.800 172,000 0.7060 3.90%
2018-06-27 0 0.770 0.710 0.770 0.640 0.790 307,000 221,550 0.7217 0.770 0.710 0.770 0.640 0.790 307,000 0.7217 2.67%
2018-06-26 0 0.750 0.730 0.750 0.720 0.750 111,000 79,950 0.7203 0.750 0.730 0.750 0.720 0.750 111,000 0.7203 0.00%
2018-06-25 0 0.750 0.750 0.780 0.740 0.780 9,000 6,980 0.7756 0.750 0.750 0.780 0.740 0.780 9,000 0.7756 -6.25%
2018-06-22 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2018-06-21 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2018-06-20 0 0.800 0.780 0.820 0.800 0.800 5,000 4,000 0.8000 0.800 0.780 0.820 0.800 0.800 5,000 0.8000 0.00%
2018-06-19 0 0.800 0.770 0.800 0.750 0.800 56,000 43,750 0.7813 0.800 0.770 0.800 0.750 0.800 56,000 0.7813 -3.61%
2018-06-15 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - 0.00%
2018-06-14 0 0.830 0.780 0.950 - - 0 0 - 0.830 0.780 0.950 - - 0 - 0.00%
2018-06-13 0 0.830 0.780 0.950 0.830 0.830 22,000 18,260 0.8300 0.830 0.780 0.950 0.830 0.830 22,000 0.8300 0.00%
2018-06-12 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - 0.00%
2018-06-11 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - -1.19%
2018-06-08 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2018-06-07 0 0.840 0.790 0.840 0.780 0.840 101,000 78,840 0.7806 0.840 0.790 0.840 0.780 0.840 101,000 0.7806 1.20%
2018-06-06 0 0.830 0.770 0.830 0.830 0.860 13,000 10,820 0.8323 0.830 0.770 0.830 0.830 0.860 13,000 0.8323 9.21%
2018-06-05 0 0.760 0.770 0.860 0.760 0.770 60,000 45,780 0.7630 0.760 0.770 0.860 0.760 0.770 60,000 0.7630 -5.00%
2018-06-04 0 0.800 0.800 0.870 - - 0 0 - 0.800 0.800 0.870 - - 0 - 0.00%
2018-06-01 0 0.800 0.770 0.870 - - 0 0 - 0.800 0.770 0.870 - - 0 - 0.00%
2018-05-31 0 0.800 0.770 0.870 - - 0 0 - 0.800 0.770 0.870 - - 0 - 0.00%
2018-05-30 0 0.800 0.780 0.870 - - 0 0 - 0.800 0.780 0.870 - - 0 - 0.00%
2018-05-29 0 0.800 0.770 0.870 - - 0 0 - 0.800 0.770 0.870 - - 0 - 0.00%
2018-05-28 0 0.800 0.780 0.870 0.800 0.800 50,000 40,000 0.8000 0.800 0.780 0.870 0.800 0.800 50,000 0.8000 -1.23%
2018-05-25 0 0.810 0.770 0.810 - - 0 0 - 0.810 0.770 0.810 - - 0 - -1.22%
2018-05-24 0 0.820 0.770 0.870 - - 0 0 - 0.820 0.770 0.870 - - 0 - 0.00%
2018-05-23 0 0.820 0.820 0.870 0.820 0.820 50,000 41,000 0.8200 0.820 0.820 0.870 0.820 0.820 50,000 0.8200 0.00%
2018-05-21 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2018-05-18 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2018-05-17 0 0.820 0.760 0.870 - - 0 0 - 0.820 0.760 0.870 - - 0 - 0.00%
2018-05-16 0 0.820 0.780 0.840 0.810 0.820 85,000 69,450 0.8171 0.820 0.780 0.840 0.810 0.820 85,000 0.8171 1.23%
2018-05-15 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - -1.22%
2018-05-14 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2018-05-11 0 0.820 0.790 0.820 0.790 0.860 456,000 378,090 0.8291 0.820 0.790 0.820 0.790 0.860 456,000 0.8291 -5.75%
2018-05-10 0 0.870 0.800 0.930 - - 0 0 - 0.870 0.800 0.930 - - 0 - 0.00%
2018-05-09 0 0.870 0.870 0.940 - - 0 0 - 0.870 0.870 0.940 - - 0 - 0.00%
2018-05-08 0 0.870 0.870 0.950 - - 0 0 - 0.870 0.870 0.950 - - 0 - 0.00%
2018-05-07 0 0.870 0.870 0.910 0.830 0.850 35,000 29,450 0.8414 0.870 0.870 0.910 0.830 0.850 35,000 0.8414 4.82%
2018-05-04 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - -2.35%
2018-05-03 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2018-05-02 0 0.850 0.850 0.900 - - 0 0 - 0.850 0.850 0.900 - - 0 - 0.00%
2018-04-30 0 0.850 0.850 0.870 - - 0 0 - 0.850 0.850 0.870 - - 0 - 2.41%
2018-04-27 0 0.830 0.830 0.880 - - 0 0 - 0.830 0.830 0.880 - - 0 - 1.22%
2018-04-26 0 0.820 0.800 0.820 0.820 0.820 3,000 2,460 0.8200 0.820 0.800 0.820 0.820 0.820 3,000 0.8200 0.00%
2018-04-25 0 0.820 0.800 0.850 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2018-04-24 0 0.820 0.800 0.870 0.800 0.830 40,000 32,700 0.8175 0.820 0.800 0.870 0.800 0.830 40,000 0.8175 -3.53%
2018-04-23 0 0.850 0.840 0.850 0.850 0.850 89,000 75,650 0.8500 0.850 0.840 0.850 0.850 0.850 89,000 0.8500 0.00%
2018-04-20 0 0.850 0.840 0.980 0.840 0.850 25,000 21,060 0.8424 0.850 0.840 0.980 0.840 0.850 25,000 0.8424 1.19%
2018-04-19 0 0.840 0.820 0.840 0.840 0.840 59,000 49,560 0.8400 0.840 0.820 0.840 0.840 0.840 59,000 0.8400 0.00%
2018-04-18 0 0.840 0.840 0.880 0.830 0.880 308,000 265,950 0.8635 0.840 0.840 0.880 0.830 0.880 308,000 0.8635 -6.67%
2018-04-17 0 0.900 0.900 0.980 0.890 0.890 20,000 17,800 0.8900 0.900 0.900 0.980 0.890 0.890 20,000 0.8900 1.12%
2018-04-16 0 0.890 0.890 0.930 0.880 0.880 30,000 26,400 0.8800 0.890 0.890 0.930 0.880 0.880 30,000 0.8800 1.14%
2018-04-13 0 0.880 0.880 0.980 0.880 0.880 43,000 37,840 0.8800 0.880 0.880 0.980 0.880 0.880 43,000 0.8800 0.00%
2018-04-12 0 0.880 0.860 0.980 0.880 0.880 55,000 48,400 0.8800 0.880 0.860 0.980 0.880 0.880 55,000 0.8800 0.00%
2018-04-11 0 0.880 0.880 0.980 0.880 0.900 273,000 241,880 0.8860 0.880 0.880 0.980 0.880 0.900 273,000 0.8860 -2.22%
2018-04-10 0 0.900 0.900 1.110 0.900 0.910 112,000 101,300 0.9045 0.900 0.900 1.110 0.900 0.910 112,000 0.9045 -1.10%
2018-04-09 0 0.910 0.910 0.950 0.900 0.910 70,000 63,400 0.9057 0.910 0.910 0.950 0.900 0.910 70,000 0.9057 1.11%
2018-04-06 0 0.900 0.820 1.100 - - 0 0 - 0.900 0.820 1.100 - - 0 - 0.00%
2018-04-04 0 0.900 0.880 1.060 0.880 0.900 42,000 37,440 0.8914 0.900 0.880 1.060 0.880 0.900 42,000 0.8914 1.12%
2018-04-03 0 0.890 0.890 0.910 0.890 0.900 137,000 122,600 0.8949 0.890 0.890 0.910 0.890 0.900 137,000 0.8949 -3.26%
2018-03-29 0 0.920 0.900 0.920 0.900 0.930 222,000 204,130 0.9195 0.920 0.900 0.920 0.900 0.930 222,000 0.9195 2.22%
2018-03-28 0 0.900 0.900 0.940 0.900 0.940 224,000 206,830 0.9233 0.900 0.900 0.940 0.900 0.940 224,000 0.9233 -2.17%
2018-03-27 0 0.920 0.920 0.930 0.820 0.940 276,000 242,380 0.8782 0.920 0.920 0.930 0.820 0.940 276,000 0.8782 1.10%
2018-03-26 0 0.910 0.900 0.920 0.910 0.920 21,000 19,220 0.9152 0.910 0.900 0.920 0.910 0.920 21,000 0.9152 0.00%
2018-03-23 0 0.910 0.910 0.920 0.900 0.920 129,000 116,360 0.9020 0.910 0.910 0.920 0.900 0.920 129,000 0.9020 -1.09%
2018-03-22 0 0.920 0.920 0.930 0.880 0.930 279,000 254,320 0.9115 0.920 0.920 0.930 0.880 0.930 279,000 0.9115 1.10%
2018-03-21 0 0.910 0.910 0.930 0.890 0.920 202,000 183,180 0.9068 0.910 0.910 0.930 0.890 0.920 202,000 0.9068 2.25%
2018-03-20 0 0.890 0.830 0.890 0.880 0.910 284,000 255,610 0.9000 0.890 0.830 0.890 0.880 0.910 284,000 0.9000 -2.20%
2018-03-19 0 0.910 0.900 0.920 0.910 0.910 40,000 36,400 0.9100 0.910 0.900 0.920 0.910 0.910 40,000 0.9100 0.00%
2018-03-16 0 0.910 0.900 0.910 0.910 0.920 106,000 97,140 0.9164 0.910 0.900 0.910 0.910 0.920 106,000 0.9164 -1.09%
2018-03-15 0 0.920 0.910 0.920 0.920 0.950 89,000 83,000 0.9326 0.920 0.910 0.920 0.920 0.950 89,000 0.9326 1.10%
2018-03-14 0 0.910 0.910 0.920 - - 0 0 - 0.910 0.910 0.920 - - 0 - 0.00%
2018-03-13 0 0.910 0.910 0.920 0.910 0.910 21,000 19,110 0.9100 0.910 0.910 0.920 0.910 0.910 21,000 0.9100 0.00%
2018-03-12 0 0.910 0.910 0.920 0.860 0.920 82,000 73,530 0.8967 0.910 0.910 0.920 0.860 0.920 82,000 0.8967 1.11%
2018-03-09 0 0.900 0.900 0.910 - - 0 0 - 0.900 0.900 0.910 - - 0 - 1.12%
2018-03-08 0 0.890 0.870 0.910 - - 0 0 - 0.890 0.870 0.910 - - 0 - 0.00%
2018-03-07 0 0.890 0.890 0.910 0.890 0.910 254,000 229,460 0.9034 0.890 0.890 0.910 0.890 0.910 254,000 0.9034 -2.20%
2018-03-06 0 0.910 0.910 0.920 0.910 0.910 1,000 910 0.9100 0.910 0.910 0.920 0.910 0.910 1,000 0.9100 0.00%
2018-03-05 0 0.910 0.900 0.910 - - 0 0 - 0.910 0.900 0.910 - - 0 - 0.00%
2018-03-02 0 0.910 0.900 0.920 0.910 0.910 33,000 30,030 0.9100 0.910 0.900 0.920 0.910 0.910 33,000 0.9100 1.11%
2018-03-01 0 0.900 0.790 0.900 0.900 0.900 19,000 17,100 0.9000 0.900 0.790 0.900 0.900 0.900 19,000 0.9000 0.00%
2018-02-28 0 0.900 0.900 0.910 0.900 0.910 77,000 69,490 0.9025 0.900 0.900 0.910 0.900 0.910 77,000 0.9025 1.12%
2018-02-27 0 0.890 0.850 0.910 - - 0 0 - 0.890 0.850 0.910 - - 0 - 0.00%
2018-02-26 0 0.890 0.860 0.900 - - 0 0 - 0.890 0.860 0.900 - - 0 - 0.00%
2018-02-23 0 0.890 0.890 0.900 0.890 0.910 79,000 71,300 0.9025 0.890 0.890 0.900 0.890 0.910 79,000 0.9025 -2.20%
2018-02-22 0 0.910 0.900 0.910 0.910 0.920 69,000 63,390 0.9187 0.910 0.900 0.910 0.910 0.920 69,000 0.9187 -1.09%
2018-02-21 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2018-02-20 0 0.920 0.890 0.990 - - 0 0 - 0.920 0.890 0.990 - - 0 - 0.00%
2018-02-15 0 0.920 0.920 0.990 0.900 0.920 180,000 162,100 0.9006 0.920 0.920 0.990 0.900 0.920 180,000 0.9006 3.37%
2018-02-14 0 0.890 0.890 0.900 0.890 0.890 112,000 99,680 0.8900 0.890 0.890 0.900 0.890 0.890 112,000 0.8900 0.00%
2018-02-13 0 0.890 0.880 0.890 0.890 0.900 433,000 388,200 0.8965 0.890 0.880 0.890 0.890 0.900 433,000 0.8965 2.30%
2018-02-12 0 0.870 0.810 0.880 0.780 0.890 288,000 252,530 0.8768 0.870 0.810 0.880 0.780 0.890 288,000 0.8768 0.00%
2018-02-09 0 0.870 0.750 0.870 - - 0 0 - 0.870 0.750 0.870 - - 0 - 0.00%
2018-02-08 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2018-02-07 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2018-02-06 0 0.870 0.790 0.870 0.890 0.890 50,000 44,500 0.8900 0.870 0.790 0.870 0.890 0.890 50,000 0.8900 -2.25%
2018-02-05 0 0.890 0.820 0.890 0.890 0.890 2,000 1,780 0.8900 0.890 0.820 0.890 0.890 0.890 2,000 0.8900 -1.11%
2018-02-02 0 0.900 0.900 0.910 0.900 0.910 130,000 117,120 0.9009 0.900 0.900 0.910 0.900 0.910 130,000 0.9009 0.00%
2018-02-01 0 0.900 0.810 0.900 0.900 0.900 170,000 153,000 0.9000 0.900 0.810 0.900 0.900 0.900 170,000 0.9000 1.12%
2018-01-31 0 0.890 0.840 0.890 0.890 0.890 86,000 76,540 0.8900 0.890 0.840 0.890 0.890 0.890 86,000 0.8900 -1.11%
2018-01-30 0 0.900 0.820 0.910 0.880 0.900 169,000 149,430 0.8842 0.900 0.820 0.910 0.880 0.900 169,000 0.8842 3.45%
2018-01-29 0 0.870 0.820 0.880 0.870 0.880 35,000 30,570 0.8734 0.870 0.820 0.880 0.870 0.880 35,000 0.8734 -1.14%
2018-01-26 0 0.880 0.850 0.880 0.840 0.890 14,000 12,360 0.8829 0.880 0.850 0.880 0.840 0.890 14,000 0.8829 4.76%
2018-01-25 0 0.840 0.830 0.840 0.820 0.840 15,000 12,440 0.8293 0.840 0.830 0.840 0.820 0.840 15,000 0.8293 -3.45%
2018-01-24 0 0.870 0.830 0.870 0.880 0.880 1,000 880 0.8800 0.870 0.830 0.870 0.880 0.880 1,000 0.8800 2.35%
2018-01-23 0 0.850 0.850 0.860 - - 0 0 - 0.850 0.850 0.860 - - 0 - 1.19%
2018-01-22 0 0.840 0.840 0.850 0.840 0.920 132,144 112,752 0.8533 0.840 0.840 0.850 0.840 0.920 132,144 0.8533 1.20%
2018-01-19 0 0.830 0.820 0.830 0.830 0.830 15,000 12,450 0.8300 0.830 0.820 0.830 0.830 0.830 15,000 0.8300 -1.19%
2018-01-18 0 0.840 0.810 0.850 0.820 0.860 291,000 243,130 0.8355 0.840 0.810 0.850 0.820 0.860 291,000 0.8355 2.44%
2018-01-17 0 0.820 0.780 0.820 0.820 0.820 8,000 6,560 0.8200 0.820 0.780 0.820 0.820 0.820 8,000 0.8200 0.00%
2018-01-16 0 0.820 0.800 0.830 0.800 0.820 35,000 28,440 0.8126 0.820 0.800 0.830 0.800 0.820 35,000 0.8126 2.50%
2018-01-15 0 0.800 0.790 0.800 0.790 0.800 51,000 40,790 0.7998 0.800 0.790 0.800 0.790 0.800 51,000 0.7998 -3.61%
2018-01-12 0 0.830 0.800 0.830 0.830 0.830 1,000 830 0.8300 0.830 0.800 0.830 0.830 0.830 1,000 0.8300 0.00%
2018-01-11 0 0.830 0.780 0.830 0.700 0.830 1,712,000 1,283,230 0.7496 0.830 0.780 0.830 0.700 0.830 1,712,000 0.7496 3.75%
2018-01-10 0 0.800 0.780 0.800 0.750 0.800 141,000 107,710 0.7639 0.800 0.780 0.800 0.750 0.800 141,000 0.7639 0.00%
2018-01-09 0 0.800 0.800 0.810 0.800 0.820 34,000 27,330 0.8038 0.800 0.800 0.810 0.800 0.820 34,000 0.8038 0.00%
2018-01-08 0 0.800 0.790 0.810 0.800 0.830 234,000 189,080 0.8080 0.800 0.790 0.810 0.800 0.830 234,000 0.8080 -2.44%
2018-01-05 0 0.820 0.810 0.820 0.800 0.820 156,000 125,790 0.8063 0.820 0.810 0.820 0.800 0.820 156,000 0.8063 0.00%
2018-01-04 0 0.820 0.810 0.830 0.800 0.820 350,000 282,000 0.8057 0.820 0.810 0.830 0.800 0.820 350,000 0.8057 -2.38%
2018-01-03 0 0.840 0.810 0.840 0.840 0.840 115,000 96,600 0.8400 0.840 0.810 0.840 0.840 0.840 115,000 0.8400 0.00%
2018-01-02 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2017-12-29 0 0.840 0.830 0.860 - - 0 0 - 0.840 0.830 0.860 - - 0 - 0.00%
2017-12-28 0 0.840 0.820 0.850 0.800 0.860 131,000 108,450 0.8279 0.840 0.820 0.850 0.800 0.860 131,000 0.8279 -1.18%
2017-12-27 0 0.850 0.810 0.850 0.850 0.850 1,000 850 0.8500 0.850 0.810 0.850 0.850 0.850 1,000 0.8500 4.94%
2017-12-22 0 0.810 0.800 0.850 0.810 0.810 10,000 8,100 0.8100 0.810 0.800 0.850 0.810 0.810 10,000 0.8100 -2.41%
2017-12-21 0 0.830 0.830 0.850 0.830 0.840 308,000 255,670 0.8301 0.830 0.830 0.850 0.830 0.840 308,000 0.8301 0.00%
2017-12-20 0 0.830 0.800 0.830 0.830 0.830 25,000 20,750 0.8300 0.830 0.800 0.830 0.830 0.830 25,000 0.8300 3.75%
2017-12-19 0 0.800 0.800 0.830 0.800 0.800 140,000 112,000 0.8000 0.800 0.800 0.830 0.800 0.800 140,000 0.8000 -3.61%
2017-12-18 0 0.830 0.800 0.840 - - 0 0 - 0.830 0.800 0.840 - - 0 - 0.00%
2017-12-15 0 0.830 0.800 0.830 0.800 0.830 170,000 137,550 0.8091 0.830 0.800 0.830 0.800 0.830 170,000 0.8091 2.47%
2017-12-14 0 0.810 0.800 0.810 0.800 0.810 344,000 277,670 0.8072 0.810 0.800 0.810 0.800 0.810 344,000 0.8072 0.00%
2017-12-13 0 0.810 0.800 0.810 0.810 0.810 71,000 57,510 0.8100 0.810 0.800 0.810 0.810 0.810 71,000 0.8100 1.25%
2017-12-12 0 0.800 0.800 0.820 0.800 0.820 40,000 32,340 0.8085 0.800 0.800 0.820 0.800 0.820 40,000 0.8085 -2.44%
2017-12-11 0 0.820 0.800 0.830 0.800 0.860 725,000 598,810 0.8259 0.820 0.800 0.830 0.800 0.860 725,000 0.8259 -2.38%
2017-12-08 0 0.840 0.820 0.840 0.840 0.880 102,000 86,630 0.8493 0.840 0.820 0.840 0.840 0.880 102,000 0.8493 0.00%
2017-12-07 0 0.840 0.810 0.840 0.800 0.880 184,000 151,660 0.8242 0.840 0.810 0.840 0.800 0.880 184,000 0.8242 -2.33%
2017-12-06 0 0.860 0.840 0.860 0.800 0.870 84,000 69,600 0.8286 0.860 0.840 0.860 0.800 0.870 84,000 0.8286 3.61%
2017-12-05 0 0.830 0.800 0.840 0.800 0.850 188,000 157,760 0.8391 0.830 0.800 0.840 0.800 0.850 188,000 0.8391 -3.49%
2017-12-04 0 0.860 0.860 0.880 0.850 0.880 156,000 134,340 0.8612 0.860 0.860 0.880 0.850 0.880 156,000 0.8612 -6.52%
2017-12-01 0 0.920 0.850 0.920 0.860 0.920 14,000 12,180 0.8700 0.920 0.850 0.920 0.860 0.920 14,000 0.8700 4.55%
2017-11-30 0 0.880 0.880 0.900 0.880 0.880 34,000 29,920 0.8800 0.880 0.880 0.900 0.880 0.880 34,000 0.8800 -2.22%
2017-11-29 0 0.900 0.880 0.920 0.900 0.900 21,000 18,900 0.9000 0.900 0.880 0.920 0.900 0.900 21,000 0.9000 0.00%
2017-11-28 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2017-11-27 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.900 0.900 0.920 0.900 0.900 20,000 0.9000 0.00%
2017-11-24 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2017-11-23 0 0.900 0.860 0.910 0.900 0.900 36,000 32,400 0.9000 0.900 0.860 0.910 0.900 0.900 36,000 0.9000 0.00%
2017-11-22 0 0.900 0.890 0.900 0.910 0.920 27,000 24,670 0.9137 0.900 0.890 0.900 0.910 0.920 27,000 0.9137 -1.10%
2017-11-21 0 0.910 0.870 0.910 - - 0 0 - 0.910 0.870 0.910 - - 0 - -1.09%
2017-11-20 0 0.920 0.890 0.920 0.900 0.940 194,000 178,630 0.9208 0.920 0.890 0.920 0.900 0.940 194,000 0.9208 1.10%
2017-11-17 0 0.910 0.910 0.930 0.880 0.910 90,000 80,490 0.8943 0.910 0.910 0.930 0.880 0.910 90,000 0.8943 0.00%
2017-11-16 0 0.910 0.880 0.910 - - 0 0 - 0.910 0.880 0.910 - - 0 - 0.00%
2017-11-15 0 0.910 0.910 0.920 0.910 0.910 39,000 35,340 0.9062 0.910 0.910 0.920 0.910 0.910 39,000 0.9062 0.00%
2017-11-14 0 0.910 0.890 0.920 0.900 0.910 52,000 47,200 0.9077 0.910 0.890 0.920 0.900 0.910 52,000 0.9077 1.11%
2017-11-13 0 0.900 0.900 0.930 0.900 0.930 478,000 434,160 0.9083 0.900 0.900 0.930 0.900 0.930 478,000 0.9083 -5.26%
2017-11-10 0 0.950 0.910 0.990 0.900 0.950 402,000 375,430 0.9339 0.950 0.910 0.990 0.900 0.950 402,000 0.9339 5.56%
2017-11-09 0 0.900 0.900 0.930 0.900 0.910 195,000 175,720 0.9011 0.900 0.900 0.930 0.900 0.910 195,000 0.9011 -1.10%
2017-11-08 0 0.910 0.910 0.930 0.900 0.940 247,000 225,620 0.9134 0.910 0.910 0.930 0.900 0.940 247,000 0.9134 -4.21%
2017-11-07 0 0.950 0.940 0.950 0.950 1.020 158,000 156,680 0.9916 0.950 0.940 0.950 0.950 1.020 158,000 0.9916 2.15%
2017-11-06 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 1.09%
2017-11-03 0 0.920 0.920 0.940 0.920 0.930 109,000 100,580 0.9228 0.920 0.920 0.940 0.920 0.930 109,000 0.9228 -2.13%
2017-11-02 0 0.940 0.930 0.990 0.940 0.950 632,000 596,080 0.9432 0.940 0.930 0.990 0.940 0.950 632,000 0.9432 -1.05%
2017-11-01 0 0.950 0.940 0.980 0.950 0.950 209,000 198,550 0.9500 0.950 0.940 0.980 0.950 0.950 209,000 0.9500 1.06%
2017-10-31 0 0.940 0.940 0.970 0.940 0.950 49,000 46,460 0.9482 0.940 0.940 0.970 0.940 0.950 49,000 0.9482 -1.05%
2017-10-30 0 0.950 0.950 0.980 0.950 0.980 111,000 106,850 0.9626 0.950 0.950 0.980 0.950 0.980 111,000 0.9626 -7.77%
2017-10-27 0 1.030 1.010 1.050 0.970 1.100 520,000 535,410 1.0296 1.030 1.010 1.050 0.970 1.100 520,000 1.0296 -8.04%
2017-10-26 0 1.120 1.040 1.120 0.940 1.130 5,598,000 5,134,770 0.9173 1.120 1.040 1.120 0.940 1.130 5,598,000 0.9173 21.74%
2017-10-25 0 0.920 0.920 0.940 0.910 0.930 284,000 261,440 0.9206 0.920 0.920 0.940 0.910 0.930 284,000 0.9206 2.22%
2017-10-24 0 0.900 0.900 0.930 0.900 0.930 30,000 27,150 0.9050 0.900 0.900 0.930 0.900 0.930 30,000 0.9050 -3.23%
2017-10-23 0 0.930 0.900 0.930 0.900 0.930 60,000 54,390 0.9065 0.930 0.900 0.930 0.900 0.930 60,000 0.9065 0.00%
2017-10-20 0 0.930 0.920 0.930 0.910 0.930 289,000 266,320 0.9215 0.930 0.920 0.930 0.910 0.930 289,000 0.9215 -2.11%
2017-10-19 0 0.950 0.930 0.950 0.950 0.960 108,000 102,680 0.9507 0.950 0.930 0.950 0.950 0.960 108,000 0.9507 -1.04%
2017-10-18 0 0.960 0.960 0.970 0.960 0.970 202,000 194,000 0.9604 0.960 0.960 0.970 0.960 0.970 202,000 0.9604 -1.03%
2017-10-17 0 0.970 0.970 1.020 0.960 0.980 38,000 36,780 0.9679 0.970 0.970 1.020 0.960 0.980 38,000 0.9679 -4.90%
2017-10-16 0 1.020 0.940 1.020 - - 0 0 - 1.020 0.940 1.020 - - 0 - -0.97%
2017-10-13 0 1.030 0.970 1.030 - - 0 0 - 1.030 0.970 1.030 - - 0 - 0.00%
2017-10-12 0 1.030 0.960 1.030 - - 0 0 - 1.030 0.960 1.030 - - 0 - 0.00%
2017-10-11 0 1.030 0.930 1.030 1.030 1.040 60,000 62,100 1.0350 1.030 0.930 1.030 1.030 1.040 60,000 1.0350 0.00%
2017-10-10 0 1.030 0.950 1.030 - - 0 0 - 1.030 0.950 1.030 - - 0 - -0.96%
2017-10-09 0 1.040 1.010 1.040 1.040 1.040 10,000 10,400 1.0400 1.040 1.010 1.040 1.040 1.040 10,000 1.0400 -1.89%
2017-10-06 0 1.060 1.000 1.060 1.070 1.070 31,000 33,170 1.0700 1.060 1.000 1.060 1.070 1.070 31,000 1.0700 -0.93%
2017-10-04 0 1.070 0.960 1.070 1.060 1.070 10,000 10,690 1.0690 1.070 0.960 1.070 1.060 1.070 10,000 1.0690 2.88%
2017-10-03 0 1.040 1.040 1.050 1.020 1.090 158,000 164,620 1.0419 1.040 1.040 1.050 1.020 1.090 158,000 1.0419 0.97%
2017-09-29 0 1.030 1.020 1.030 0.960 1.030 54,000 53,610 0.9928 1.030 1.020 1.030 0.960 1.030 54,000 0.9928 8.42%
2017-09-28 0 0.950 0.950 1.000 0.940 0.970 27,000 26,190 0.9700 0.950 0.950 1.000 0.940 0.970 27,000 0.9700 -2.06%
2017-09-27 0 0.970 0.970 1.000 0.970 1.000 45,000 43,770 0.9727 0.970 0.970 1.000 0.970 1.000 45,000 0.9727 -6.73%
2017-09-26 0 1.040 1.000 1.040 1.040 1.040 3,000 3,120 1.0400 1.040 1.000 1.040 1.040 1.040 3,000 1.0400 0.00%
2017-09-25 0 1.040 0.980 1.040 1.040 1.040 7,000 7,280 1.0400 1.040 0.980 1.040 1.040 1.040 7,000 1.0400 0.97%
2017-09-22 0 1.030 0.970 1.060 - - 0 0 - 1.030 0.970 1.060 - - 0 - 0.00%
2017-09-21 0 1.030 1.000 1.030 1.030 1.100 287,000 304,990 1.0627 1.030 1.000 1.030 1.030 1.100 287,000 1.0627 -3.74%
2017-09-20 0 1.070 1.040 1.070 1.040 1.090 1,364,000 1,446,910 1.0608 1.070 1.040 1.070 1.040 1.090 1,364,000 1.0608 4.90%
2017-09-19 0 1.020 1.000 1.020 1.000 1.070 703,000 718,880 1.0226 1.020 1.000 1.020 1.000 1.070 703,000 1.0226 4.08%
2017-09-18 0 0.980 0.970 0.980 0.950 1.100 1,375,000 1,368,630 0.9954 0.980 0.970 0.980 0.950 1.100 1,375,000 0.9954 3.16%
2017-09-15 0 0.950 0.930 0.950 0.930 0.950 76,000 71,610 0.9422 0.950 0.930 0.950 0.930 0.950 76,000 0.9422 4.40%
2017-09-14 0 0.910 0.900 0.910 0.890 0.940 354,000 320,650 0.9058 0.910 0.900 0.910 0.890 0.940 354,000 0.9058 -4.21%
2017-09-13 0 0.950 0.910 0.950 0.940 0.970 19,000 17,910 0.9426 0.950 0.910 0.950 0.940 0.970 19,000 0.9426 6.74%
2017-09-12 0 0.890 0.890 0.900 0.890 0.890 65,000 57,850 0.8900 0.890 0.890 0.900 0.890 0.890 65,000 0.8900 -1.11%
2017-09-11 0 0.900 0.880 0.910 0.900 0.910 60,000 54,300 0.9050 0.900 0.880 0.910 0.900 0.910 60,000 0.9050 -2.17%
2017-09-08 0 0.920 0.900 0.920 0.920 0.920 30,000 27,600 0.9200 0.920 0.900 0.920 0.920 0.920 30,000 0.9200 0.00%
2017-09-07 0 0.920 0.880 0.920 0.880 0.940 65,000 58,260 0.8963 0.920 0.880 0.920 0.880 0.940 65,000 0.8963 4.55%
2017-09-06 0 0.880 0.860 0.900 0.860 0.880 127,000 111,300 0.8764 0.880 0.860 0.900 0.860 0.880 127,000 0.8764 -2.22%
2017-09-05 0 0.900 0.880 0.900 0.900 0.910 124,000 111,900 0.9024 0.900 0.880 0.900 0.900 0.910 124,000 0.9024 0.00%
2017-09-04 0 0.900 0.900 0.920 0.900 0.900 25,000 22,500 0.9000 0.900 0.900 0.920 0.900 0.900 25,000 0.9000 -3.23%
2017-09-01 0 0.930 0.910 0.960 0.910 0.930 30,000 27,800 0.9267 0.930 0.910 0.960 0.910 0.930 30,000 0.9267 -6.06%
2017-08-31 0 0.990 0.900 1.000 - - 0 0 - 0.990 0.900 1.000 - - 0 - 0.00%
2017-08-30 0 0.990 0.910 0.990 0.990 0.990 20,000 19,800 0.9900 0.990 0.910 0.990 0.990 0.990 20,000 0.9900 0.00%
2017-08-29 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - 0.00%
2017-08-28 0 0.990 0.950 1.000 - - 0 0 - 0.990 0.950 1.000 - - 0 - 0.00%
2017-08-25 0 0.990 0.950 1.000 0.990 0.990 5,000 4,950 0.9900 0.990 0.950 1.000 0.990 0.990 5,000 0.9900 -1.00%
2017-08-24 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2017-08-22 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - -2.91%
2017-08-21 0 1.030 0.970 1.030 0.950 1.040 117,000 115,130 0.9840 1.030 0.970 1.030 0.950 1.040 117,000 0.9840 8.42%
2017-08-18 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2017-08-17 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2017-08-16 0 0.950 0.910 0.960 - - 0 0 - 0.950 0.910 0.960 - - 0 - 0.00%
2017-08-15 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2017-08-14 0 0.950 0.910 0.950 0.940 0.950 14,000 13,240 0.9457 0.950 0.910 0.950 0.940 0.950 14,000 0.9457 5.56%
2017-08-11 0 0.900 0.900 0.940 0.900 0.910 19,000 17,130 0.9016 0.900 0.900 0.940 0.900 0.910 19,000 0.9016 -2.17%
2017-08-10 0 0.920 0.900 0.940 - - 0 0 - 0.920 0.900 0.940 - - 0 - 0.00%
2017-08-09 0 0.920 0.920 0.930 0.900 0.930 71,000 65,100 0.9169 0.920 0.920 0.930 0.900 0.930 71,000 0.9169 -1.08%
2017-08-08 0 0.930 0.900 0.930 0.900 0.930 57,000 51,650 0.9061 0.930 0.900 0.930 0.900 0.930 57,000 0.9061 -1.06%
2017-08-07 0 0.940 0.940 0.950 0.910 0.940 118,000 108,840 0.9224 0.940 0.940 0.950 0.910 0.940 118,000 0.9224 0.00%
2017-08-04 0 0.940 0.930 0.940 0.940 0.940 1,000 940 0.9400 0.940 0.930 0.940 0.940 0.940 1,000 0.9400 0.00%
2017-08-03 0 0.940 0.930 0.950 0.940 0.940 11,000 10,340 0.9400 0.940 0.930 0.950 0.940 0.940 11,000 0.9400 1.08%
2017-08-02 0 0.930 0.930 0.940 0.930 0.940 31,000 28,930 0.9332 0.930 0.930 0.940 0.930 0.940 31,000 0.9332 0.00%
2017-08-01 0 0.930 0.930 0.950 0.930 0.930 20,000 18,600 0.9300 0.930 0.930 0.950 0.930 0.930 20,000 0.9300 0.00%
2017-07-31 0 0.930 0.930 0.940 0.920 0.930 39,000 36,070 0.9249 0.930 0.930 0.940 0.920 0.930 39,000 0.9249 1.09%
2017-07-28 0 0.920 0.910 0.920 0.920 0.920 1,000 920 0.9200 0.920 0.910 0.920 0.920 0.920 1,000 0.9200 0.00%
2017-07-27 0 0.920 0.920 0.950 0.920 0.920 5,000 4,600 0.9200 0.920 0.920 0.950 0.920 0.920 5,000 0.9200 0.00%
2017-07-26 0 0.920 0.920 0.940 0.920 0.940 82,000 76,270 0.9301 0.920 0.920 0.940 0.920 0.940 82,000 0.9301 -3.16%
2017-07-25 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - -1.04%
2017-07-24 0 0.960 0.960 0.980 0.960 0.970 34,000 32,940 0.9688 0.960 0.960 0.980 0.960 0.970 34,000 0.9688 -2.04%
2017-07-21 0 0.980 0.930 0.980 0.960 0.990 97,000 94,660 0.9759 0.980 0.930 0.980 0.960 0.990 97,000 0.9759 1.03%
2017-07-20 0 0.970 0.940 0.970 0.970 0.970 3,000 2,910 0.9700 0.970 0.940 0.970 0.970 0.970 3,000 0.9700 -1.02%
2017-07-19 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2017-07-18 0 0.980 0.960 0.980 0.970 0.980 6,000 5,830 0.9717 0.980 0.960 0.980 0.970 0.980 6,000 0.9717 2.08%
2017-07-17 0 0.960 0.950 0.970 0.870 0.970 1,313,000 1,227,710 0.9350 0.960 0.950 0.970 0.870 0.970 1,313,000 0.9350 6.67%
2017-07-14 0 0.900 0.880 0.900 0.890 0.930 1,063,000 973,880 0.9162 0.900 0.880 0.900 0.890 0.930 1,063,000 0.9162 -3.23%
2017-07-13 0 0.930 0.920 0.930 0.930 0.930 48,000 44,640 0.9300 0.930 0.920 0.930 0.930 0.930 48,000 0.9300 -1.06%
2017-07-12 0 0.940 0.930 0.940 - - 0 0 - 0.940 0.930 0.940 - - 0 - 0.00%
2017-07-11 0 0.940 0.940 0.950 0.940 0.950 200,000 188,500 0.9425 0.940 0.940 0.950 0.940 0.950 200,000 0.9425 -1.05%
2017-07-10 0 0.950 0.930 0.950 0.930 0.960 69,000 64,490 0.9346 0.950 0.930 0.950 0.930 0.960 69,000 0.9346 -1.04%
2017-07-07 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2017-07-06 0 0.960 0.960 0.970 - - 0 0 - 0.960 0.960 0.970 - - 0 - 0.00%
2017-07-05 0 0.960 0.950 0.960 0.950 0.970 63,000 59,910 0.9510 0.960 0.950 0.960 0.950 0.970 63,000 0.9510 3.23%
2017-07-04 0 0.930 0.930 0.950 0.930 0.960 117,000 110,330 0.9430 0.930 0.930 0.950 0.930 0.960 117,000 0.9430 -3.12%
2017-07-03 0 0.960 0.940 0.960 0.950 0.970 145,000 139,200 0.9600 0.960 0.940 0.960 0.950 0.970 145,000 0.9600 2.13%
2017-06-30 0 0.940 0.940 0.970 0.940 0.940 40,000 37,600 0.9400 0.940 0.940 0.970 0.940 0.940 40,000 0.9400 -3.09%
2017-06-29 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 0.970 0.970 0.990 0.970 0.970 20,000 0.9700 -1.02%
2017-06-28 0 0.980 0.950 0.990 0.980 0.980 50,000 49,000 0.9800 0.980 0.950 0.990 0.980 0.980 50,000 0.9800 0.00%
2017-06-27 0 0.980 0.940 0.980 - - 0 0 - 0.980 0.940 0.980 - - 0 - 0.00%
2017-06-26 0 0.980 0.950 0.990 0.950 0.980 290,000 279,130 0.9625 0.980 0.950 0.990 0.950 0.980 290,000 0.9625 -2.00%
2017-06-23 0 1.000 0.980 1.010 0.980 1.000 118,000 117,280 0.9939 1.000 0.980 1.010 0.980 1.000 118,000 0.9939 2.04%
2017-06-22 0 0.980 0.950 0.980 0.940 0.980 45,000 42,880 0.9529 0.980 0.950 0.980 0.940 0.980 45,000 0.9529 2.08%
2017-06-21 0 0.960 0.960 0.990 0.960 0.970 100,000 96,300 0.9630 0.960 0.960 0.990 0.960 0.970 100,000 0.9630 -3.03%
2017-06-20 0 0.990 0.970 1.000 0.980 0.990 30,000 29,600 0.9867 0.990 0.970 1.000 0.980 0.990 30,000 0.9867 3.13%
2017-06-19 0 0.960 0.960 0.970 0.950 1.000 267,000 258,480 0.9681 0.960 0.960 0.970 0.950 1.000 267,000 0.9681 -4.00%
2017-06-16 0 1.000 1.000 1.010 0.990 1.020 305,000 306,050 1.0034 1.000 1.000 1.010 0.990 1.020 305,000 1.0034 -1.96%
2017-06-15 0 1.020 1.020 1.050 1.010 1.040 62,000 63,160 1.0187 1.020 1.020 1.050 1.010 1.040 62,000 1.0187 -1.92%
2017-06-14 0 1.040 1.040 1.060 1.040 1.050 52,000 54,240 1.0431 1.040 1.040 1.060 1.040 1.050 52,000 1.0431 -0.95%
2017-06-13 0 1.050 1.040 1.070 1.050 1.050 41,000 43,050 1.0500 1.050 1.040 1.070 1.050 1.050 41,000 1.0500 -3.67%
2017-06-12 0 1.090 1.050 1.090 1.090 1.090 10,000 10,900 1.0900 1.090 1.050 1.090 1.090 1.090 10,000 1.0900 0.00%
2017-06-09 0 1.090 1.060 1.090 - - 0 0 - 1.090 1.060 1.090 - - 0 - -0.91%
2017-06-08 0 1.100 1.060 1.100 1.070 1.110 60,000 65,950 1.0992 1.100 1.060 1.100 1.070 1.110 60,000 1.0992 2.80%
2017-06-07 0 1.070 1.040 1.070 1.060 1.080 50,000 53,670 1.0734 1.070 1.040 1.070 1.060 1.080 50,000 1.0734 0.94%
2017-06-06 0 1.060 1.050 1.060 1.020 1.060 69,000 71,980 1.0432 1.060 1.050 1.060 1.020 1.060 69,000 1.0432 3.92%
2017-06-05 0 1.020 1.010 1.050 1.020 1.020 19,000 19,380 1.0200 1.020 1.010 1.050 1.020 1.020 19,000 1.0200 0.00%
2017-06-02 0 1.020 1.020 1.060 1.000 1.030 30,000 30,840 1.0280 1.020 1.020 1.060 1.000 1.030 30,000 1.0280 -3.77%
2017-06-01 0 1.060 1.030 1.070 - - 0 0 - 1.060 1.030 1.070 - - 0 - 0.00%
2017-05-31 0 1.060 1.060 1.080 1.060 1.060 20,000 21,200 1.0600 1.060 1.060 1.080 1.060 1.060 20,000 1.0600 0.00%
2017-05-29 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2017-05-26 0 1.060 1.050 1.060 1.000 1.080 90,000 92,780 1.0309 1.060 1.050 1.060 1.000 1.080 90,000 1.0309 -1.85%
2017-05-25 0 1.080 1.070 1.100 - - 0 0 - 1.080 1.070 1.100 - - 0 - 0.00%
2017-05-24 0 1.080 1.080 1.130 - - 0 0 - 1.080 1.080 1.130 - - 0 - 0.00%
2017-05-23 0 1.080 1.080 1.100 1.050 1.110 366,000 394,140 1.0769 1.080 1.080 1.100 1.050 1.110 366,000 1.0769 -4.42%
2017-05-22 0 1.130 1.120 1.130 1.130 1.130 9,289 10,473 1.1275 1.130 1.120 1.130 1.130 1.130 9,289 1.1275 0.00%
2017-05-19 0 1.130 1.110 1.130 1.110 1.130 289,000 326,120 1.1284 1.130 1.110 1.130 1.110 1.130 289,000 1.1284 0.00%
2017-05-18 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - -1.74%
2017-05-17 0 1.150 1.150 1.180 1.100 1.150 159,000 181,860 1.1438 1.150 1.150 1.180 1.100 1.150 159,000 1.1438 0.88%
2017-05-16 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - 0.00%
2017-05-15 0 1.140 1.100 1.140 1.140 1.140 5,000 5,700 1.1400 1.140 1.100 1.140 1.140 1.140 5,000 1.1400 -1.72%
2017-05-12 0 1.160 1.100 1.160 1.180 1.180 1,000 1,180 1.1800 1.160 1.100 1.160 1.180 1.180 1,000 1.1800 1.75%
2017-05-11 0 1.140 1.100 1.150 1.090 1.140 65,000 71,400 1.0985 1.140 1.100 1.150 1.090 1.140 65,000 1.0985 -0.87%
2017-05-10 0 1.150 1.130 1.150 1.150 1.150 100,000 115,000 1.1500 1.150 1.130 1.150 1.150 1.150 100,000 1.1500 0.00%
2017-05-09 0 1.150 1.150 1.160 1.120 1.150 511,000 583,500 1.1419 1.150 1.150 1.160 1.120 1.150 511,000 1.1419 0.00%
2017-05-08 0 1.150 1.130 1.150 1.150 1.160 76,000 87,560 1.1521 1.150 1.130 1.150 1.150 1.160 76,000 1.1521 0.00%
2017-05-05 0 1.150 1.150 1.220 - - 0 0 - 1.150 1.150 1.220 - - 0 - 0.00%
2017-05-04 0 1.150 1.150 1.200 1.150 1.150 1,000 1,150 1.1500 1.150 1.150 1.200 1.150 1.150 1,000 1.1500 -2.54%
2017-05-02 0 1.180 1.150 1.240 - - 0 0 - 1.180 1.150 1.240 - - 0 - 0.00%
2017-04-28 0 1.180 1.160 1.240 1.180 1.180 1,000 1,180 1.1800 1.180 1.160 1.240 1.180 1.180 1,000 1.1800 0.00%
2017-04-27 0 1.180 1.180 1.200 1.170 1.180 108,000 126,930 1.1753 1.180 1.180 1.200 1.170 1.180 108,000 1.1753 0.00%
2017-04-26 0 1.180 1.180 1.200 1.170 1.170 5,000 5,850 1.1700 1.180 1.180 1.200 1.170 1.170 5,000 1.1700 0.00%
2017-04-25 0 1.180 1.170 1.230 1.180 1.180 3,000 3,540 1.1800 1.180 1.170 1.230 1.180 1.180 3,000 1.1800 0.85%
2017-04-24 0 1.170 1.160 1.230 1.170 1.170 5,000 5,850 1.1700 1.170 1.160 1.230 1.170 1.170 5,000 1.1700 -2.50%
2017-04-21 0 1.200 1.190 1.230 1.200 1.200 60,000 72,000 1.2000 1.200 1.190 1.230 1.200 1.200 60,000 1.2000 0.84%
2017-04-20 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - 0.00%
2017-04-19 0 1.190 1.150 1.190 1.190 1.190 50,000 59,500 1.1900 1.190 1.150 1.190 1.190 1.190 50,000 1.1900 -2.46%
2017-04-18 0 1.220 1.150 1.220 - - 0 0 - 1.220 1.150 1.220 - - 0 - -0.81%
2017-04-13 0 1.230 1.200 1.240 1.200 1.230 70,000 85,800 1.2257 1.230 1.200 1.240 1.200 1.230 70,000 1.2257 2.50%
2017-04-12 0 1.200 1.200 1.230 1.200 1.250 274,000 338,720 1.2362 1.200 1.200 1.230 1.200 1.250 274,000 1.2362 -0.83%
2017-04-11 0 1.210 1.170 1.210 - - 0 0 - 1.210 1.170 1.210 - - 0 - 0.00%
2017-04-10 0 1.210 1.160 1.210 1.130 1.210 851,000 999,870 1.1749 1.210 1.160 1.210 1.130 1.210 851,000 1.1749 7.08%
2017-04-07 0 1.130 1.130 1.150 1.090 1.160 369,000 413,170 1.1197 1.130 1.130 1.150 1.090 1.160 369,000 1.1197 0.89%
2017-04-06 0 1.120 1.120 1.160 1.100 1.150 933,000 1,048,410 1.1237 1.120 1.120 1.160 1.100 1.150 933,000 1.1237 0.90%
2017-04-05 0 1.110 1.110 1.140 1.110 1.130 307,000 343,930 1.1203 1.110 1.110 1.140 1.110 1.130 307,000 1.1203 -2.63%
2017-04-03 0 1.140 1.140 1.160 - - 0 0 - 1.140 1.140 1.160 - - 0 - 0.00%
2017-03-31 0 1.140 1.140 1.150 1.120 1.170 717,000 820,300 1.1441 1.140 1.140 1.150 1.120 1.170 717,000 1.1441 -1.72%
2017-03-30 0 1.160 1.140 1.170 1.100 1.170 582,000 658,720 1.1318 1.160 1.140 1.170 1.100 1.170 582,000 1.1318 0.87%
2017-03-29 0 1.150 1.150 1.180 1.150 1.150 181,000 208,150 1.1500 1.150 1.150 1.180 1.150 1.150 181,000 1.1500 -0.86%
2017-03-28 0 1.160 1.160 1.180 1.160 1.180 75,000 87,120 1.1616 1.160 1.160 1.180 1.160 1.180 75,000 1.1616 -1.69%
2017-03-27 0 1.180 1.160 1.180 1.160 1.180 139,000 163,240 1.1744 1.180 1.160 1.180 1.160 1.180 139,000 1.1744 -2.48%
2017-03-24 0 1.210 1.170 1.210 - - 0 0 - 1.210 1.170 1.210 - - 0 - 0.00%
2017-03-23 0 1.210 1.170 1.210 1.190 1.210 294,000 351,900 1.1969 1.210 1.170 1.210 1.190 1.210 294,000 1.1969 3.42%
2017-03-22 0 1.170 1.170 1.240 1.140 1.190 351,000 405,400 1.1550 1.170 1.170 1.240 1.140 1.190 351,000 1.1550 -2.50%
2017-03-21 0 1.200 1.200 1.230 1.200 1.220 136,000 164,560 1.2100 1.200 1.200 1.230 1.200 1.220 136,000 1.2100 -1.64%
2017-03-20 0 1.220 1.180 1.220 1.130 1.220 321,000 373,400 1.1632 1.220 1.180 1.220 1.130 1.220 321,000 1.1632 3.39%
2017-03-17 0 1.180 1.180 1.240 - - 0 0 - 1.180 1.180 1.240 - - 0 - 0.00%
2017-03-16 0 1.180 1.180 1.220 1.180 1.180 125,000 147,350 1.1788 1.180 1.180 1.220 1.180 1.180 125,000 1.1788 2.61%
2017-03-15 0 1.150 1.150 1.200 1.150 1.170 93,000 107,460 1.1555 1.150 1.150 1.200 1.150 1.170 93,000 1.1555 -3.36%
2017-03-14 0 1.190 1.190 1.220 1.180 1.200 72,000 85,720 1.1906 1.190 1.190 1.220 1.180 1.200 72,000 1.1906 -4.03%
2017-03-13 0 1.240 1.210 1.240 1.150 1.240 169,000 202,050 1.1956 1.240 1.210 1.240 1.150 1.240 169,000 1.1956 5.08%
2017-03-10 0 1.180 1.150 1.200 1.150 1.200 77,000 89,600 1.1636 1.180 1.150 1.200 1.150 1.200 77,000 1.1636 -1.67%
2017-03-09 0 1.200 1.190 1.240 1.200 1.200 17,000 20,400 1.2000 1.200 1.190 1.240 1.200 1.200 17,000 1.2000 4.35%
2017-03-08 0 1.150 1.150 1.220 1.150 1.190 130,000 154,300 1.1869 1.150 1.150 1.220 1.150 1.190 130,000 1.1869 -3.36%
2017-03-07 0 1.190 1.190 1.260 1.190 1.190 3,000 3,570 1.1900 1.190 1.190 1.260 1.190 1.190 3,000 1.1900 0.00%
2017-03-06 0 1.190 1.190 1.230 1.190 1.190 30,000 35,700 1.1900 1.190 1.190 1.230 1.190 1.190 30,000 1.1900 -0.83%
2017-03-03 0 1.200 1.200 1.220 1.200 1.200 5,000 6,000 1.2000 1.200 1.200 1.220 1.200 1.200 5,000 1.2000 -5.51%
2017-03-02 0 1.270 1.240 1.270 1.220 1.270 283,000 349,140 1.2337 1.270 1.240 1.270 1.220 1.270 283,000 1.2337 5.83%
2017-03-01 0 1.200 1.190 1.240 1.190 1.270 150,000 181,880 1.2125 1.200 1.190 1.240 1.190 1.270 150,000 1.2125 -1.64%
2017-02-28 0 1.220 1.220 1.250 1.210 1.210 4,000 4,840 1.2100 1.220 1.220 1.250 1.210 1.210 4,000 1.2100 -0.81%
2017-02-27 0 1.230 1.220 1.230 1.160 1.260 242,000 293,830 1.2142 1.230 1.220 1.230 1.160 1.260 242,000 1.2142 5.13%
2017-02-24 0 1.170 1.150 1.170 1.170 1.170 10,000 11,700 1.1700 1.170 1.150 1.170 1.170 1.170 10,000 1.1700 -1.68%
2017-02-23 0 1.190 1.180 1.230 1.190 1.190 9,000 10,710 1.1900 1.190 1.180 1.230 1.190 1.190 9,000 1.1900 3.48%
2017-02-22 0 1.150 1.150 1.250 1.150 1.150 17,000 19,550 1.1500 1.150 1.150 1.250 1.150 1.150 17,000 1.1500 0.00%
2017-02-21 0 1.150 1.150 1.210 1.150 1.180 142,000 166,370 1.1716 1.150 1.150 1.210 1.150 1.180 142,000 1.1716 -6.50%
2017-02-20 0 1.230 1.190 1.260 1.190 1.300 122,000 147,960 1.2128 1.230 1.190 1.260 1.190 1.300 122,000 1.2128 -7.52%
2017-02-17 0 1.330 1.150 1.330 1.140 1.340 112,000 132,400 1.1821 1.330 1.150 1.330 1.140 1.340 112,000 1.1821 10.83%
2017-02-16 0 1.200 1.170 1.200 1.120 1.220 77,376 90,614 1.1711 1.200 1.170 1.200 1.120 1.220 77,376 1.1711 8.11%
2017-02-15 0 1.110 1.100 1.110 1.090 1.120 163,376 180,503 1.1048 1.110 1.100 1.110 1.090 1.120 163,376 1.1048 0.00%
2017-02-14 0 1.110 1.140 1.150 1.110 1.150 264,000 297,920 1.1285 1.110 1.140 1.150 1.110 1.150 264,000 1.1285 0.00%
2017-02-13 0 1.110 1.110 1.180 1.110 1.130 695,000 780,130 1.1225 1.110 1.110 1.180 1.110 1.130 695,000 1.1225 -0.89%
2017-02-10 0 1.120 1.100 1.130 1.100 1.130 200,000 223,110 1.1156 1.120 1.100 1.130 1.100 1.130 200,000 1.1156 2.75%
2017-02-09 0 1.090 1.090 1.110 1.090 1.090 321,000 349,890 1.0900 1.090 1.090 1.110 1.090 1.090 321,000 1.0900 -0.91%
2017-02-08 0 1.100 1.090 1.110 1.080 1.100 85,000 92,900 1.0929 1.100 1.090 1.110 1.080 1.100 85,000 1.0929 -1.79%
2017-02-07 0 1.120 1.100 1.120 1.070 1.120 300,000 332,040 1.1068 1.120 1.100 1.120 1.070 1.120 300,000 1.1068 0.00%
2017-02-06 0 1.120 1.090 1.120 1.120 1.120 85,000 95,200 1.1200 1.120 1.090 1.120 1.120 1.120 85,000 1.1200 0.00%
2017-02-03 0 1.120 1.080 1.160 - - 0 0 - 1.120 1.080 1.160 - - 0 - 0.00%
2017-02-02 0 1.120 1.080 1.190 - - 0 0 - 1.120 1.080 1.190 - - 0 - 0.00%
2017-02-01 0 1.120 1.100 1.160 - - 0 0 - 1.120 1.100 1.160 - - 0 - 0.00%
2017-01-27 0 1.120 1.120 1.150 - - 0 0 - 1.120 1.120 1.150 - - 0 - 0.00%
2017-01-26 0 1.120 1.110 1.120 1.100 1.150 280,000 311,150 1.1113 1.120 1.110 1.120 1.100 1.150 280,000 1.1113 1.82%
2017-01-25 0 1.100 1.100 1.170 1.090 1.110 65,000 71,450 1.0992 1.100 1.100 1.170 1.090 1.110 65,000 1.0992 -2.65%
2017-01-24 0 1.130 1.070 1.130 - - 0 0 - 1.130 1.070 1.130 - - 0 - 0.00%
2017-01-23 0 1.130 1.130 1.240 - - 0 0 - 1.130 1.130 1.240 - - 0 - 0.00%
2017-01-20 0 1.130 1.090 1.130 1.130 1.130 15,000 16,950 1.1300 1.130 1.090 1.130 1.130 1.130 15,000 1.1300 0.00%
2017-01-19 0 1.130 1.130 1.240 - - 0 0 - 1.130 1.130 1.240 - - 0 - 0.00%
2017-01-18 0 1.130 1.130 1.220 1.130 1.130 16,000 18,080 1.1300 1.130 1.130 1.220 1.130 1.130 16,000 1.1300 0.89%
2017-01-17 0 1.120 1.110 1.120 1.050 1.120 122,000 133,230 1.0920 1.120 1.110 1.120 1.050 1.120 122,000 1.0920 -2.61%
2017-01-16 0 1.150 1.050 1.220 - - 0 0 - 1.150 1.050 1.220 - - 0 - 0.00%
2017-01-13 0 1.150 1.120 1.200 - - 0 0 - 1.150 1.120 1.200 - - 0 - 0.00%
2017-01-12 0 1.150 1.120 1.220 - - 0 0 - 1.150 1.120 1.220 - - 0 - 0.00%
2017-01-11 0 1.150 1.090 1.160 - - 0 0 - 1.150 1.090 1.160 - - 0 - 0.00%
2017-01-10 0 1.150 1.110 1.150 - - 0 0 - 1.150 1.110 1.150 - - 0 - 0.00%
2017-01-09 0 1.150 1.120 1.150 1.100 1.150 92,000 104,980 1.1411 1.150 1.120 1.150 1.100 1.150 92,000 1.1411 2.68%
2017-01-06 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2017-01-05 0 1.120 1.080 1.120 1.050 1.120 57,000 61,440 1.0779 1.120 1.080 1.120 1.050 1.120 57,000 1.0779 -0.88%
2017-01-04 0 1.130 1.100 1.190 - - 0 0 - 1.130 1.100 1.190 - - 0 - 0.00%
2017-01-03 0 1.130 1.080 1.130 1.160 1.160 11,000 12,760 1.1600 1.130 1.080 1.130 1.160 1.160 11,000 1.1600 0.89%
2016-12-30 0 1.120 1.120 1.150 1.080 1.120 96,000 104,700 1.0906 1.120 1.120 1.150 1.080 1.120 96,000 1.0906 -2.61%
2016-12-29 0 1.150 1.090 1.150 1.150 1.150 10,000 11,500 1.1500 1.150 1.090 1.150 1.150 1.150 10,000 1.1500 0.00%
2016-12-28 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - -0.86%
2016-12-23 0 1.160 1.110 1.160 1.110 1.160 258,000 289,560 1.1223 1.160 1.110 1.160 1.110 1.160 258,000 1.1223 -5.69%
2016-12-22 0 1.230 1.150 1.280 1.230 1.230 63,000 77,490 1.2300 1.230 1.150 1.280 1.230 1.230 63,000 1.2300 0.00%
2016-12-21 0 1.230 1.220 1.230 1.230 1.280 441,000 548,970 1.2448 1.230 1.220 1.230 1.230 1.280 441,000 1.2448 0.00%
2016-12-20 0 1.230 1.220 1.260 1.230 1.260 149,000 186,240 1.2499 1.230 1.220 1.260 1.230 1.260 149,000 1.2499 -8.21%
2016-12-19 0 1.340 1.190 1.340 1.180 1.350 144,000 180,700 1.2549 1.340 1.190 1.340 1.180 1.350 144,000 1.2549 12.61%
2016-12-16 0 1.190 1.180 1.190 - - 0 0 - 1.190 1.180 1.190 - - 0 - -0.83%
2016-12-15 0 1.200 1.110 1.200 1.150 1.200 80,000 94,960 1.1870 1.200 1.110 1.200 1.150 1.200 80,000 1.1870 4.35%
2016-12-14 0 1.150 1.130 1.180 1.150 1.150 10,000 11,500 1.1500 1.150 1.130 1.180 1.150 1.150 10,000 1.1500 3.60%
2016-12-13 0 1.110 1.100 1.170 - - 0 0 - 1.110 1.100 1.170 - - 0 - 0.00%
2016-12-12 0 1.110 0.920 1.110 - - 0 0 - 1.110 0.920 1.110 - - 0 - -0.89%
2016-12-09 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - -0.88%
2016-12-08 0 1.130 1.080 1.130 1.130 1.130 150,000 169,500 1.1300 1.130 1.080 1.130 1.130 1.130 150,000 1.1300 -1.74%
2016-12-07 0 1.150 1.150 1.180 1.150 1.150 6,000 6,900 1.1500 1.150 1.150 1.180 1.150 1.150 6,000 1.1500 -2.54%
2016-12-06 0 1.180 1.090 1.190 1.130 1.180 59,000 69,170 1.1724 1.180 1.090 1.190 1.130 1.180 59,000 1.1724 4.42%
2016-12-05 0 1.130 1.050 1.190 - - 0 0 - 1.130 1.050 1.190 - - 0 - 0.00%
2016-12-02 0 1.130 1.130 1.190 1.100 1.100 10,000 11,000 1.1000 1.130 1.130 1.190 1.100 1.100 10,000 1.1000 -7.38%
2016-12-01 0 1.220 1.220 1.250 1.180 1.200 232,000 273,920 1.1807 1.220 1.220 1.250 1.180 1.200 232,000 1.1807 1.67%
2016-11-30 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - -0.83%
2016-11-29 0 1.210 1.100 1.210 - - 0 0 - 1.210 1.100 1.210 - - 0 - 0.00%
2016-11-28 0 1.210 1.060 1.230 - - 0 0 - 1.210 1.060 1.230 - - 0 - 0.00%
2016-11-25 0 1.210 1.120 1.210 1.220 1.230 75,000 91,700 1.2227 1.210 1.120 1.210 1.220 1.230 75,000 1.2227 -3.20%
2016-11-24 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - 0.00%
2016-11-23 0 1.250 1.100 1.250 1.250 1.250 20,000 25,000 1.2500 1.250 1.100 1.250 1.250 1.250 20,000 1.2500 0.00%
2016-11-22 0 1.250 1.100 1.250 1.260 1.260 5,000 6,300 1.2600 1.250 1.100 1.250 1.260 1.260 5,000 1.2600 0.00%
2016-11-21 0 1.250 1.110 1.250 - - 0 0 - 1.250 1.110 1.250 - - 0 - 0.00%
2016-11-18 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - 0.00%
2016-11-17 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - 0.00%
2016-11-16 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - 0.00%
2016-11-15 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - 0.00%
2016-11-14 0 1.250 1.100 1.250 1.250 1.250 2,000 2,500 1.2500 1.250 1.100 1.250 1.250 1.250 2,000 1.2500 0.00%
2016-11-11 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - 0.00%
2016-11-10 0 1.250 1.130 1.250 - - 0 0 - 1.250 1.130 1.250 - - 0 - 0.00%
2016-11-09 0 1.250 1.130 1.250 - - 0 0 - 1.250 1.130 1.250 - - 0 - -0.79%
2016-11-08 0 1.260 1.140 1.260 - - 0 0 - 1.260 1.140 1.260 - - 0 - 0.00%
2016-11-07 0 1.260 1.130 1.260 1.250 1.260 25,000 31,400 1.2560 1.260 1.130 1.260 1.250 1.260 25,000 1.2560 0.80%
2016-11-04 0 1.250 1.140 1.250 - - 0 0 - 1.250 1.140 1.250 - - 0 - 0.00%
2016-11-03 0 1.250 1.130 1.260 1.250 1.250 40,000 50,000 1.2500 1.250 1.130 1.260 1.250 1.250 40,000 1.2500 0.00%
2016-11-02 0 1.250 1.130 1.250 - - 0 0 - 1.250 1.130 1.250 - - 0 - 0.00%
2016-11-01 0 1.250 1.140 1.370 - - 0 0 - 1.250 1.140 1.370 - - 0 - 0.00%
2016-10-31 0 1.250 1.110 1.260 - - 0 0 - 1.250 1.110 1.260 - - 0 - 0.00%
2016-10-28 0 1.250 1.150 1.250 1.250 1.250 20,000 25,000 1.2500 1.250 1.150 1.250 1.250 1.250 20,000 1.2500 -0.79%
2016-10-27 0 1.260 1.210 1.390 1.260 1.260 50,000 63,000 1.2600 1.260 1.210 1.390 1.260 1.260 50,000 1.2600 0.80%
2016-10-26 0 1.250 1.110 1.250 - - 0 0 - 1.250 1.110 1.250 - - 0 - 0.00%
2016-10-25 0 1.250 1.110 1.260 - - 0 0 - 1.250 1.110 1.260 - - 0 - 0.00%
2016-10-24 0 1.250 1.110 1.390 - - 0 0 - 1.250 1.110 1.390 - - 0 - 0.00%
2016-10-20 0 1.250 1.120 1.380 1.250 1.250 45,000 56,250 1.2500 1.250 1.120 1.380 1.250 1.250 45,000 1.2500 0.00%
2016-10-19 0 1.250 1.120 1.250 1.250 1.250 100,000 125,000 1.2500 1.250 1.120 1.250 1.250 1.250 100,000 1.2500 0.00%
2016-10-18 0 1.250 1.110 1.250 1.250 1.250 100,000 125,000 1.2500 1.250 1.110 1.250 1.250 1.250 100,000 1.2500 0.00%
2016-10-17 0 1.250 1.120 1.370 - - 0 0 - 1.250 1.120 1.370 - - 0 - 0.00%
2016-10-14 0 1.250 1.240 1.380 1.240 1.250 107,000 133,380 1.2465 1.250 1.240 1.380 1.240 1.250 107,000 1.2465 0.00%
2016-10-13 0 1.250 1.250 1.400 - - 0 0 - 1.250 1.250 1.400 - - 0 - 1.63%
2016-10-12 0 1.230 1.210 1.290 1.230 1.300 150,000 189,400 1.2627 1.230 1.210 1.290 1.230 1.300 150,000 1.2627 -4.65%
2016-10-11 0 1.290 1.290 1.370 - - 0 0 - 1.290 1.290 1.370 - - 0 - 2.38%
2016-10-07 0 1.260 1.260 1.370 - - 0 0 - 1.260 1.260 1.370 - - 0 - 0.00%
2016-10-06 0 1.260 1.240 1.370 - - 0 0 - 1.260 1.240 1.370 - - 0 - 0.00%
2016-10-05 0 1.260 1.250 1.350 - - 0 0 - 1.260 1.250 1.350 - - 0 - 0.00%
2016-10-04 0 1.260 1.260 1.350 1.250 1.300 100,000 127,770 1.2777 1.260 1.260 1.350 1.250 1.300 100,000 1.2777 -3.82%
2016-10-03 0 1.310 1.300 1.310 1.310 1.310 27,000 35,370 1.3100 1.310 1.300 1.310 1.310 1.310 27,000 1.3100 -4.38%
2016-09-30 0 1.370 1.310 1.370 1.300 1.380 34,000 45,520 1.3388 1.370 1.310 1.370 1.300 1.380 34,000 1.3388 14.17%
2016-09-29 0 1.200 1.190 1.300 - - 0 0 - 1.200 1.190 1.300 - - 0 - 0.00%
2016-09-28 0 1.200 1.190 1.300 - - 0 0 - 1.200 1.190 1.300 - - 0 - 0.00%
2016-09-27 0 1.200 1.180 1.220 1.200 1.200 6,000 7,200 1.2000 1.200 1.180 1.220 1.200 1.200 6,000 1.2000 0.00%
2016-09-26 0 1.200 1.200 1.240 1.180 1.190 550,000 650,260 1.1823 1.200 1.200 1.240 1.180 1.190 550,000 1.1823 -3.23%
2016-09-23 0 1.240 1.240 1.300 1.230 1.300 102,000 132,460 1.2986 1.240 1.240 1.300 1.230 1.300 102,000 1.2986 -0.80%
2016-09-22 0 1.250 1.200 1.290 1.250 1.300 347,000 442,270 1.2746 1.250 1.200 1.290 1.250 1.300 347,000 1.2746 -3.10%
2016-09-21 0 1.290 1.150 1.290 - - 0 0 - 1.290 1.150 1.290 - - 0 - 0.00%
2016-09-20 0 1.290 1.200 1.290 1.290 1.290 100,000 129,000 1.2900 1.290 1.200 1.290 1.290 1.290 100,000 1.2900 -0.77%
2016-09-19 0 1.300 1.280 1.300 1.280 1.300 241,000 311,330 1.2918 1.300 1.280 1.300 1.280 1.300 241,000 1.2918 1.56%
2016-09-15 0 1.280 1.280 1.360 - - 0 0 - 1.280 1.280 1.360 - - 0 - 0.00%
2016-09-14 0 1.280 1.270 1.280 1.280 1.280 15,000 19,200 1.2800 1.280 1.270 1.280 1.280 1.280 15,000 1.2800 1.59%
2016-09-13 0 1.260 1.190 1.270 - - 0 0 - 1.260 1.190 1.270 - - 0 - 0.00%
2016-09-12 0 1.260 1.160 1.260 1.260 1.270 244,000 308,940 1.2661 1.260 1.160 1.260 1.260 1.270 244,000 1.2661 -0.79%
2016-09-09 0 1.270 1.200 1.350 1.270 1.270 100,000 127,000 1.2700 1.270 1.200 1.350 1.270 1.270 100,000 1.2700 0.00%
2016-09-08 0 1.270 1.180 1.350 1.270 1.270 120,000 152,400 1.2700 1.270 1.180 1.350 1.270 1.270 120,000 1.2700 0.00%
2016-09-07 0 1.270 1.220 1.310 1.270 1.280 150,000 190,600 1.2707 1.270 1.220 1.310 1.270 1.280 150,000 1.2707 0.00%
2016-09-06 0 1.270 1.210 1.350 1.270 1.270 107,000 135,890 1.2700 1.270 1.210 1.350 1.270 1.270 107,000 1.2700 0.00%
2016-09-05 0 1.270 1.270 1.280 1.270 1.280 185,000 235,400 1.2724 1.270 1.270 1.280 1.270 1.280 185,000 1.2724 0.79%
2016-09-02 0 1.260 1.260 1.370 1.250 1.250 145,000 181,250 1.2500 1.260 1.260 1.370 1.250 1.250 145,000 1.2500 2.44%
2016-09-01 0 1.230 1.230 1.300 1.200 1.320 220,000 284,040 1.2911 1.230 1.230 1.300 1.200 1.320 220,000 1.2911 -2.38%
2016-08-31 0 1.260 1.160 1.260 - - 0 0 - 1.260 1.160 1.260 - - 0 - 0.00%
2016-08-30 0 1.260 1.260 1.400 - - 0 0 - 1.260 1.260 1.400 - - 0 - 0.80%
2016-08-29 0 1.250 1.180 1.290 1.250 1.290 107,000 136,430 1.2750 1.250 1.180 1.290 1.250 1.290 107,000 1.2750 -3.10%
2016-08-26 0 1.290 1.200 1.290 - - 0 0 - 1.290 1.200 1.290 - - 0 - -0.77%
2016-08-25 0 1.300 1.280 1.300 1.300 1.300 40,000 52,000 1.3000 1.300 1.280 1.300 1.300 1.300 40,000 1.3000 0.00%
2016-08-24 0 1.300 1.200 1.300 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2016-08-23 0 1.300 1.190 1.390 1.300 1.300 47,000 61,100 1.3000 1.300 1.190 1.390 1.300 1.300 47,000 1.3000 -2.26%
2016-08-22 0 1.330 1.310 1.400 - - 0 0 - 1.330 1.310 1.400 - - 0 - 0.00%
2016-08-19 0 1.330 1.330 1.400 - - 0 0 - 1.330 1.330 1.400 - - 0 - 1.53%
2016-08-18 0 1.310 1.310 1.400 1.300 1.360 65,000 87,400 1.3446 1.310 1.310 1.400 1.300 1.360 65,000 1.3446 -4.38%
2016-08-17 0 1.370 1.370 1.460 1.360 1.360 2,000 2,720 1.3600 1.370 1.370 1.460 1.360 1.360 2,000 1.3600 0.00%
2016-08-16 0 1.370 1.370 1.440 1.360 1.440 59,000 80,780 1.3692 1.370 1.370 1.440 1.360 1.440 59,000 1.3692 0.74%
2016-08-15 0 1.360 1.320 1.400 1.340 1.390 251,000 344,060 1.3708 1.360 1.320 1.400 1.340 1.390 251,000 1.3708 -6.85%
2016-08-12 0 1.460 1.400 1.460 - - 0 0 - 1.460 1.400 1.460 - - 0 - 0.00%
2016-08-11 0 1.460 1.400 1.460 1.460 1.460 1,000 1,460 1.4600 1.460 1.400 1.460 1.460 1.460 1,000 1.4600 4.29%
2016-08-10 0 1.400 1.200 1.420 1.400 1.410 6,000 8,450 1.4083 1.400 1.200 1.420 1.400 1.410 6,000 1.4083 -1.41%
2016-08-09 0 1.420 1.400 1.530 1.420 1.460 70,000 101,100 1.4443 1.420 1.400 1.530 1.420 1.460 70,000 1.4443 0.00%
2016-08-08 0 1.420 1.400 1.480 1.420 1.420 16,000 22,720 1.4200 1.420 1.400 1.480 1.420 1.420 16,000 1.4200 -4.05%
2016-08-05 0 1.480 1.470 1.480 1.480 1.490 59,000 87,520 1.4834 1.480 1.470 1.480 1.480 1.490 59,000 1.4834 -0.67%
2016-08-04 0 1.490 1.400 1.500 1.490 1.510 52,000 77,720 1.4946 1.490 1.400 1.500 1.490 1.510 52,000 1.4946 0.00%
2016-08-03 0 1.490 1.420 1.490 1.490 1.490 25,000 37,250 1.4900 1.490 1.420 1.490 1.490 1.490 25,000 1.4900 0.68%
2016-08-01 0 1.480 1.350 1.480 - - 0 0 - 1.480 1.350 1.480 - - 0 - 0.00%
2016-07-29 0 1.480 1.370 1.480 1.480 1.510 62,000 92,910 1.4985 1.480 1.370 1.480 1.480 1.510 62,000 1.4985 0.00%
2016-07-28 0 1.480 1.400 1.480 1.480 1.490 204,000 303,020 1.4854 1.480 1.400 1.480 1.480 1.490 204,000 1.4854 0.00%
2016-07-27 0 1.480 1.480 1.490 1.470 1.500 105,000 155,470 1.4807 1.480 1.480 1.490 1.470 1.500 105,000 1.4807 0.68%
2016-07-26 0 1.470 1.470 1.490 1.460 1.500 94,000 139,900 1.4883 1.470 1.470 1.490 1.460 1.500 94,000 1.4883 0.00%
2016-07-25 0 1.470 1.470 1.500 1.390 1.460 703,000 1,013,660 1.4419 1.470 1.470 1.500 1.390 1.460 703,000 1.4419 3.52%
2016-07-22 0 1.420 1.330 1.420 1.430 1.430 4,000 5,720 1.4300 1.420 1.330 1.420 1.430 1.430 4,000 1.4300 5.19%
2016-07-21 0 1.350 1.340 1.350 1.340 1.450 621,000 842,370 1.3565 1.350 1.340 1.350 1.340 1.450 621,000 1.3565 -1.46%
2016-07-20 0 1.370 1.340 1.370 1.320 1.390 33,000 45,310 1.3730 1.370 1.340 1.370 1.320 1.390 33,000 1.3730 -1.44%
2016-07-19 0 1.390 1.290 1.390 - - 0 0 - 1.390 1.290 1.390 - - 0 - -0.71%
2016-07-18 0 1.400 1.290 1.420 - - 0 0 - 1.400 1.290 1.420 - - 0 - 0.00%
2016-07-15 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - -1.41%
2016-07-14 0 1.420 1.310 1.420 - - 0 0 - 1.420 1.310 1.420 - - 0 - 0.00%
2016-07-13 0 1.420 1.280 1.490 - - 0 0 - 1.420 1.280 1.490 - - 0 - 0.00%
2016-07-12 0 1.420 1.310 1.430 1.420 1.420 7,000 9,940 1.4200 1.420 1.310 1.430 1.420 1.420 7,000 1.4200 0.00%
2016-07-11 0 1.420 1.350 1.460 - - 0 0 - 1.420 1.350 1.460 - - 0 - 0.00%
2016-07-08 0 1.420 1.410 1.450 1.380 1.420 122,000 170,680 1.3990 1.420 1.410 1.450 1.380 1.420 122,000 1.3990 -2.07%
2016-07-07 0 1.450 1.380 1.450 1.440 1.450 141,000 203,640 1.4443 1.450 1.380 1.450 1.440 1.450 141,000 1.4443 3.57%
2016-07-06 0 1.400 1.400 1.430 - - 0 0 - 1.400 1.400 1.430 - - 0 - 0.72%
2016-07-05 0 1.390 1.350 1.410 1.330 1.390 23,000 31,240 1.3583 1.390 1.350 1.410 1.330 1.390 23,000 1.3583 -0.71%
2016-07-04 0 1.400 1.400 1.420 1.310 1.430 15,000 20,530 1.3687 1.400 1.400 1.420 1.310 1.430 15,000 1.3687 0.00%
2016-06-30 0 1.400 1.290 1.400 1.400 1.400 53,000 74,200 1.4000 1.400 1.290 1.400 1.400 1.400 53,000 1.4000 0.00%
2016-06-29 0 1.400 1.360 1.400 1.090 1.400 56,000 74,030 1.3220 1.400 1.360 1.400 1.090 1.400 56,000 1.3220 0.00%
2016-06-28 0 1.400 1.290 1.560 - - 0 0 - 1.400 1.290 1.560 - - 0 - 0.00%
2016-06-27 0 1.400 1.350 1.490 1.400 1.400 22,000 30,800 1.4000 1.400 1.350 1.490 1.400 1.400 22,000 1.4000 1.45%
2016-06-24 0 1.380 1.360 1.380 1.300 1.400 52,000 69,600 1.3385 1.380 1.360 1.380 1.300 1.400 52,000 1.3385 -4.17%
2016-06-23 0 1.440 1.310 1.440 1.450 1.450 1,000 1,450 1.4500 1.440 1.310 1.440 1.450 1.450 1,000 1.4500 2.86%
2016-06-22 0 1.400 1.300 1.400 1.400 1.400 7,000 9,800 1.4000 1.400 1.300 1.400 1.400 1.400 7,000 1.4000 1.45%
2016-06-21 0 1.380 1.340 1.380 1.340 1.380 55,000 75,860 1.3793 1.380 1.340 1.380 1.340 1.380 55,000 1.3793 2.22%
2016-06-20 0 1.350 1.280 1.350 - - 4,000 5,120 1.2800 1.350 1.280 1.350 - - 4,000 1.2800 0.00%
2016-06-17 0 1.350 1.300 1.350 1.300 1.400 28,000 37,280 1.3314 1.350 1.300 1.350 1.300 1.400 28,000 1.3314 5.47%
2016-06-16 0 1.280 1.280 1.300 1.270 1.280 10,000 12,790 1.2790 1.280 1.280 1.300 1.270 1.280 10,000 1.2790 -1.54%
2016-06-15 0 1.300 1.280 1.330 1.300 1.300 1,000 1,300 1.3000 1.300 1.280 1.330 1.300 1.300 1,000 1.3000 1.50%
2016-06-14 0 1.300 1.180 1.300 - - 0 0 - 1.281 1.163 1.281 - - 0 - 0.00%
2016-06-13 0 1.300 1.240 1.300 - - 0 0 - 1.281 1.222 1.281 - - 0 - -1.52%
2016-06-10 0 1.320 1.200 1.330 1.320 1.320 20,000 26,400 1.3200 1.301 1.182 1.310 1.301 1.301 20,300 1.3005 1.54%
2016-06-08 0 1.300 1.250 1.320 1.300 1.300 10,000 13,000 1.3000 1.281 1.232 1.301 1.281 1.281 10,150 1.2808 -2.99%
2016-06-07 0 1.340 1.250 1.340 1.350 1.350 14,000 18,900 1.3500 1.320 1.232 1.320 1.330 1.330 14,210 1.3301 0.75%
2016-06-06 0 1.330 1.320 1.330 1.330 1.350 59,000 79,070 1.3402 1.310 1.301 1.310 1.310 1.330 59,884 1.3204 1.53%
2016-06-03 0 1.310 1.310 1.320 1.300 1.300 10,000 13,000 1.3000 1.291 1.291 1.301 1.281 1.281 10,150 1.2808 4.80%
2016-06-02 0 1.250 1.220 1.260 1.250 1.250 1,000 1,250 1.2500 1.232 1.202 1.241 1.232 1.232 1,015 1.2315 0.00%
2016-06-01 0 1.250 1.240 1.270 1.240 1.270 50,000 63,350 1.2670 1.232 1.222 1.251 1.222 1.251 50,750 1.2483 0.00%
2016-05-31 0 1.250 1.210 1.370 - - 0 0 - 1.232 1.192 1.350 - - 0 - 0.00%
2016-05-30 0 1.250 1.210 1.320 - - 0 0 - 1.232 1.192 1.301 - - 0 - 0.00%
2016-05-27 0 1.250 1.200 1.290 1.250 1.250 14,000 17,500 1.2500 1.232 1.182 1.271 1.232 1.232 14,210 1.2315 2.46%
2016-05-26 0 1.220 1.220 1.250 1.200 1.230 27,000 32,940 1.2200 1.202 1.202 1.232 1.182 1.212 27,405 1.2020 1.67%
2016-05-25 0 1.200 1.180 1.240 - - 0 0 - 1.182 1.163 1.222 - - 0 - 0.00%
2016-05-24 0 1.200 1.200 1.240 - - 0 0 - 1.182 1.182 1.222 - - 0 - 0.84%
2016-05-23 0 1.190 1.190 1.240 1.190 1.190 3,000 3,570 1.1900 1.172 1.172 1.222 1.172 1.172 3,045 1.1724 -1.65%
2016-05-20 0 1.210 1.190 1.210 1.180 1.210 256,000 309,290 1.2082 1.192 1.172 1.192 1.163 1.192 259,838 1.1903 0.83%
2016-05-19 0 1.200 1.190 1.230 - - 0 0 - 1.182 1.172 1.212 - - 0 - 0.00%
2016-05-18 0 1.200 1.190 1.230 - - 0 0 - 1.182 1.172 1.212 - - 0 - 0.00%
2016-05-17 0 1.200 1.190 1.200 1.200 1.220 56,000 67,420 1.2039 1.182 1.172 1.182 1.182 1.202 56,839 1.1861 -2.44%
2016-05-16 0 1.230 1.210 1.240 1.200 1.240 74,000 90,510 1.2231 1.212 1.192 1.222 1.182 1.222 75,109 1.2050 0.00%
2016-05-13 0 1.230 1.230 1.240 1.230 1.230 15,000 18,450 1.2300 1.212 1.212 1.222 1.212 1.212 15,225 1.2118 0.00%
2016-05-12 0 1.230 1.230 1.250 1.180 1.230 74,000 89,380 1.2078 1.212 1.212 1.232 1.163 1.212 75,109 1.1900 4.24%
2016-05-11 0 1.180 1.180 1.220 - - 0 0 - 1.163 1.163 1.202 - - 0 - 0.00%
2016-05-10 0 1.180 1.180 1.230 1.180 1.230 81,000 97,410 1.2026 1.163 1.163 1.212 1.163 1.212 82,214 1.1848 2.61%
2016-05-09 0 1.150 1.150 1.220 1.150 1.230 115,000 139,540 1.2134 1.133 1.133 1.202 1.133 1.212 116,724 1.1955 -4.17%
2016-05-06 0 1.200 1.200 1.250 1.200 1.200 10,000 12,000 1.2000 1.182 1.182 1.232 1.182 1.182 10,150 1.1823 0.84%
2016-05-05 0 1.190 1.190 1.200 1.160 1.160 8,000 9,280 1.1600 1.172 1.172 1.182 1.143 1.143 8,120 1.1429 -0.83%
2016-05-04 0 1.200 1.160 1.200 - - 0 0 - 1.182 1.143 1.182 - - 0 - -0.83%
2016-05-03 0 1.210 1.210 1.250 1.180 1.200 66,000 79,080 1.1982 1.192 1.192 1.232 1.163 1.182 66,989 1.1805 0.00%
2016-04-29 0 1.210 1.210 1.260 - - 0 0 - 1.192 1.192 1.241 - - 0 - 0.83%
2016-04-28 0 1.200 1.200 1.240 - - 0 0 - 1.182 1.182 1.222 - - 0 - 0.84%
2016-04-27 0 1.190 1.190 1.250 1.190 1.190 5,000 5,950 1.1900 1.172 1.172 1.232 1.172 1.172 5,075 1.1724 0.85%
2016-04-26 0 1.180 1.180 1.260 1.120 1.180 103,000 117,860 1.1443 1.163 1.163 1.241 1.103 1.163 104,544 1.1274 8.26%
2016-04-25 0 1.090 1.090 1.100 1.090 1.100 30,000 32,900 1.0967 1.074 1.074 1.084 1.074 1.084 30,450 1.0805 0.93%
2016-04-22 0 1.080 1.080 1.120 - - 0 0 - 1.064 1.064 1.103 - - 0 - 0.00%
2016-04-21 0 1.080 1.080 1.110 - - 0 0 - 1.064 1.064 1.094 - - 0 - 0.00%
2016-04-20 0 1.080 1.080 1.120 1.080 1.080 2,000 2,160 1.0800 1.064 1.064 1.103 1.064 1.064 2,030 1.0640 -0.92%
2016-04-19 0 1.090 1.090 1.120 1.090 1.090 20,000 21,800 1.0900 1.074 1.074 1.103 1.074 1.074 20,300 1.0739 -0.91%
2016-04-18 0 1.100 1.080 1.120 - - 0 0 - 1.084 1.064 1.103 - - 0 - 0.00%
2016-04-15 0 1.100 1.080 1.100 1.120 1.120 3,000 3,360 1.1200 1.084 1.064 1.084 1.103 1.103 3,045 1.1035 1.85%
2016-04-14 0 1.080 1.070 1.090 1.080 1.090 380,000 410,400 1.0800 1.064 1.054 1.074 1.064 1.074 385,696 1.0640 -0.92%
2016-04-13 0 1.090 1.090 1.120 1.080 1.080 244,000 265,540 1.0883 1.074 1.074 1.103 1.064 1.064 247,658 1.0722 1.87%
2016-04-12 0 1.070 1.070 1.080 1.070 1.080 600,000 645,900 1.0765 1.054 1.054 1.064 1.054 1.064 608,994 1.0606 -0.93%
2016-04-11 0 1.080 1.080 1.100 1.050 1.080 459,000 479,250 1.0441 1.064 1.064 1.084 1.034 1.064 465,881 1.0287 0.00%
2016-04-08 0 1.080 1.060 1.080 1.030 1.080 435,000 451,170 1.0372 1.064 1.044 1.064 1.015 1.064 441,521 1.0219 0.00%
2016-04-07 0 1.080 1.020 1.110 1.040 1.080 360,000 375,980 1.0444 1.064 1.005 1.094 1.025 1.064 365,397 1.0290 0.93%
2016-04-06 0 1.070 1.020 1.070 1.000 1.080 173,000 177,520 1.0261 1.054 1.005 1.054 0.985 1.064 175,593 1.0110 8.08%
2016-04-05 0 0.990 0.990 1.010 - - 0 0 - 0.975 0.975 0.995 - - 0 - 0.00%
2016-04-01 0 0.990 0.980 1.050 0.980 1.020 105,000 105,230 1.0022 0.975 0.966 1.034 0.966 1.005 106,574 0.9874 -3.88%
2016-03-31 0 1.030 1.010 1.110 - - 0 0 - 1.015 0.995 1.094 - - 0 - 0.00%
2016-03-30 0 1.030 1.030 1.050 1.030 1.070 129,000 136,910 1.0613 1.015 1.015 1.034 1.015 1.054 130,934 1.0456 -3.74%
2016-03-29 0 1.070 1.070 1.100 - - 0 0 - 1.054 1.054 1.084 - - 0 - 1.90%
2016-03-24 0 1.050 1.050 1.080 1.030 1.050 46,000 47,880 1.0409 1.034 1.034 1.064 1.015 1.034 46,690 1.0255 -1.87%
2016-03-23 0 1.070 1.050 1.070 - - 0 0 - 1.054 1.034 1.054 - - 0 - 0.00%
2016-03-22 0 1.070 1.060 1.150 1.050 1.100 52,000 56,880 1.0938 1.054 1.044 1.133 1.034 1.084 52,780 1.0777 0.94%
2016-03-21 0 1.060 1.060 1.120 - - 0 0 - 1.044 1.044 1.103 - - 0 - 0.95%
2016-03-18 0 1.050 1.050 1.130 1.050 1.060 4,000 4,220 1.0550 1.034 1.034 1.113 1.034 1.044 4,060 1.0394 -6.25%
2016-03-17 0 1.120 1.060 1.130 1.040 1.120 44,000 47,440 1.0782 1.103 1.044 1.113 1.025 1.103 44,660 1.0623 2.75%
2016-03-16 0 1.090 1.030 1.050 1.110 1.110 1,000 1,110 1.1100 1.074 1.015 1.034 1.094 1.094 1,015 1.0936 0.93%
2016-03-15 0 1.080 1.020 1.100 1.100 1.100 1,000 1,100 1.1000 1.064 1.005 1.084 1.084 1.084 1,015 1.0838 0.93%
2016-03-14 0 1.070 1.020 1.080 1.010 1.080 49,000 50,750 1.0357 1.054 1.005 1.064 0.995 1.064 49,735 1.0204 0.94%
2016-03-11 0 1.060 1.040 1.060 1.020 1.060 8,000 8,430 1.0538 1.044 1.025 1.044 1.005 1.044 8,120 1.0382 0.00%
2016-03-10 0 1.060 1.020 1.070 1.020 1.060 18,000 18,570 1.0317 1.044 1.005 1.054 1.005 1.044 18,270 1.0164 0.95%
2016-03-09 0 1.050 1.020 1.050 1.010 1.050 12,000 12,370 1.0308 1.034 1.005 1.034 0.995 1.034 12,180 1.0156 1.94%
2016-03-08 0 1.030 1.020 1.040 1.010 1.050 49,000 50,070 1.0218 1.015 1.005 1.025 0.995 1.034 49,735 1.0067 -1.90%
2016-03-07 0 1.050 1.020 1.050 - - 0 0 - 1.034 1.005 1.034 - - 0 - 0.00%
2016-03-04 0 1.050 1.010 1.050 1.050 1.050 12,000 12,600 1.0500 1.034 0.995 1.034 1.034 1.034 12,180 1.0345 0.00%
2016-03-03 0 1.050 1.010 1.050 - - 0 0 - 1.034 0.995 1.034 - - 0 - 0.00%
2016-03-02 0 1.050 1.020 1.050 1.050 1.050 2,000 2,100 1.0500 1.034 1.005 1.034 1.034 1.034 2,030 1.0345 3.96%
2016-03-01 0 1.010 1.010 1.030 1.000 1.030 52,000 52,080 1.0015 0.995 0.995 1.015 0.985 1.015 52,780 0.9867 -1.94%
2016-02-29 0 1.030 1.010 1.030 1.000 1.060 96,000 97,230 1.0128 1.015 0.995 1.015 0.985 1.044 97,439 0.9979 0.00%
2016-02-26 0 1.030 1.000 1.030 1.000 1.050 43,000 43,090 1.0021 1.015 0.985 1.015 0.985 1.034 43,645 0.9873 3.00%
2016-02-25 0 1.000 0.990 1.010 0.990 1.030 172,000 173,430 1.0083 0.985 0.975 0.995 0.975 1.015 174,578 0.9934 -4.76%
2016-02-24 0 1.050 1.050 1.080 1.040 1.090 26,000 27,230 1.0473 1.034 1.034 1.064 1.025 1.074 26,390 1.0318 -2.78%
2016-02-23 0 1.080 1.060 1.080 1.050 1.150 222,000 243,840 1.0984 1.064 1.044 1.064 1.034 1.133 225,328 1.0822 2.86%
2016-02-22 0 1.050 1.050 1.060 1.010 1.100 233,000 244,130 1.0478 1.034 1.034 1.044 0.995 1.084 236,493 1.0323 -2.78%
2016-02-19 0 1.080 1.060 1.080 1.080 1.080 5,000 5,400 1.0800 1.064 1.044 1.064 1.064 1.064 5,075 1.0640 0.00%
2016-02-18 0 1.080 1.080 1.170 1.060 1.070 11,000 11,760 1.0691 1.064 1.064 1.153 1.044 1.054 11,165 1.0533 2.86%
2016-02-17 0 1.050 1.020 1.130 1.050 1.050 6,000 6,350 1.0583 1.034 1.005 1.113 1.034 1.034 6,090 1.0427 0.00%
2016-02-16 0 1.050 1.050 1.090 1.000 1.050 62,000 63,480 1.0239 1.034 1.034 1.074 0.985 1.034 62,929 1.0087 0.00%
2016-02-15 0 1.050 1.040 1.050 1.030 1.050 35,000 36,320 1.0377 1.034 1.025 1.034 1.015 1.034 35,525 1.0224 -0.94%
2016-02-12 0 1.060 1.020 1.040 1.040 1.100 63,000 67,040 1.0641 1.044 1.005 1.025 1.025 1.084 63,944 1.0484 -2.75%
2016-02-11 0 1.090 1.060 1.090 1.100 1.110 30,000 33,100 1.1033 1.074 1.044 1.074 1.084 1.094 30,450 1.0870 -2.68%
2016-02-05 0 1.120 1.080 1.140 1.100 1.120 24,000 26,760 1.1150 1.103 1.064 1.123 1.084 1.103 24,360 1.0985 1.82%
2016-02-04 0 1.100 1.020 1.100 1.060 1.100 47,000 50,170 1.0674 1.084 1.005 1.084 1.044 1.084 47,705 1.0517 3.77%
2016-02-03 0 1.060 0.920 1.070 - - 0 0 - 1.044 0.906 1.054 - - 0 - 0.00%
2016-02-02 0 1.060 0.960 1.090 - - 0 0 - 1.044 0.946 1.074 - - 0 - 0.00%
2016-02-01 0 1.060 0.960 1.160 - - 0 0 - 1.044 0.946 1.143 - - 0 - 0.00%
2016-01-29 0 1.060 0.970 1.060 1.050 1.060 48,000 50,440 1.0508 1.044 0.956 1.044 1.034 1.044 48,720 1.0353 4.95%
2016-01-28 0 1.010 1.000 1.040 1.010 1.060 148,000 152,820 1.0326 0.995 0.985 1.025 0.995 1.044 150,219 1.0173 -0.98%
2016-01-27 0 1.020 1.010 1.020 0.960 1.020 155,000 153,060 0.9875 1.005 0.995 1.005 0.946 1.005 157,324 0.9729 -3.77%
2016-01-26 0 1.060 0.990 1.060 - - 0 0 - 1.044 0.975 1.044 - - 0 - 0.00%
2016-01-25 0 1.060 1.060 1.080 1.040 1.060 41,000 42,980 1.0483 1.044 1.044 1.064 1.025 1.044 41,615 1.0328 0.00%
2016-01-22 0 1.060 1.050 1.060 1.060 1.070 54,000 57,480 1.0644 1.044 1.034 1.044 1.044 1.054 54,809 1.0487 -1.85%
2016-01-21 0 1.080 1.030 1.080 1.020 1.300 478,000 503,100 1.0525 1.064 1.015 1.064 1.005 1.281 485,166 1.0370 -2.70%
2016-01-20 0 1.110 1.050 1.110 1.100 1.120 140,000 155,460 1.1104 1.094 1.034 1.094 1.084 1.103 142,099 1.0940 -0.89%
2016-01-19 0 1.120 1.110 1.130 1.050 1.120 42,000 46,500 1.1071 1.103 1.094 1.113 1.034 1.103 42,630 1.0908 -2.61%
2016-01-18 0 1.150 1.150 1.200 1.100 1.270 2,000 2,370 1.1850 1.133 1.133 1.182 1.084 1.251 2,030 1.1675 -3.36%
2016-01-15 0 1.190 1.120 1.190 1.190 1.190 9,000 10,710 1.1900 1.172 1.103 1.172 1.172 1.172 9,135 1.1724 1.71%
2016-01-14 0 1.170 1.170 1.190 1.120 1.200 47,000 55,980 1.1911 1.153 1.153 1.172 1.103 1.182 47,705 1.1735 -1.68%
2016-01-13 0 1.190 1.130 1.220 1.130 1.220 29,000 34,230 1.1803 1.172 1.113 1.202 1.113 1.202 29,435 1.1629 0.85%
2016-01-12 0 1.180 1.180 1.300 1.180 1.220 15,000 18,110 1.2073 1.163 1.163 1.281 1.163 1.202 15,225 1.1895 -5.60%
2016-01-11 0 1.250 1.250 1.290 1.190 1.280 48,000 59,630 1.2423 1.232 1.232 1.271 1.172 1.261 48,720 1.2239 2.46%
2016-01-08 0 1.220 1.200 1.220 1.190 1.260 226,000 277,700 1.2288 1.202 1.182 1.202 1.172 1.241 229,388 1.2106 8.93%
2016-01-07 0 1.120 1.120 1.160 1.100 1.180 57,000 66,590 1.1682 1.103 1.103 1.143 1.084 1.163 57,854 1.1510 -5.08%
2016-01-06 0 1.180 1.180 1.190 1.180 1.190 28,000 33,180 1.1850 1.163 1.163 1.172 1.163 1.172 28,420 1.1675 -1.67%
2016-01-05 0 1.200 1.200 1.230 - - 0 0 - 1.182 1.182 1.212 - - 0 - 0.84%
2016-01-04 0 1.190 1.190 1.200 1.120 1.260 215,000 257,060 1.1956 1.172 1.172 1.182 1.103 1.241 218,223 1.1780 -5.56%
2015-12-31 0 1.260 1.210 1.260 - - 0 0 - 1.241 1.192 1.241 - - 0 - 0.00%
2015-12-30 0 1.260 1.220 1.290 - - 0 0 - 1.241 1.202 1.271 - - 0 - 0.00%
2015-12-29 0 1.260 1.260 1.300 1.220 1.300 117,000 149,440 1.2773 1.241 1.241 1.281 1.202 1.281 118,754 1.2584 1.61%
2015-12-28 0 1.240 1.240 1.310 1.210 1.300 70,000 88,070 1.2581 1.222 1.222 1.291 1.192 1.281 71,049 1.2396 3.33%
2015-12-24 0 1.200 1.200 1.240 1.200 1.240 21,000 25,920 1.2343 1.182 1.182 1.222 1.182 1.222 21,315 1.2161 0.00%
2015-12-23 0 1.200 1.200 1.220 1.200 1.240 28,000 34,360 1.2271 1.182 1.182 1.202 1.182 1.222 28,420 1.2090 0.00%
2015-12-22 0 1.200 1.200 1.240 - - 0 0 - 1.182 1.182 1.222 - - 0 - 0.00%
2015-12-21 0 1.200 1.200 1.220 1.200 1.200 77,000 92,400 1.2000 1.182 1.182 1.202 1.182 1.182 78,154 1.1823 -1.64%
2015-12-18 0 1.220 1.200 1.220 1.200 1.240 93,000 113,540 1.2209 1.202 1.182 1.202 1.182 1.222 94,394 1.2028 0.00%
2015-12-17 0 1.220 1.220 1.230 1.150 1.290 277,000 340,480 1.2292 1.202 1.202 1.212 1.133 1.271 281,152 1.2110 0.83%
2015-12-16 0 1.210 1.180 1.210 1.190 1.300 1,202,000 1,492,920 1.2420 1.192 1.163 1.192 1.172 1.281 1,220,019 1.2237 -0.82%
2015-12-15 0 1.220 1.220 1.240 1.200 1.390 703,000 894,970 1.2731 1.202 1.202 1.222 1.182 1.369 713,538 1.2543 -15.86%
2015-12-14 0 1.450 1.450 1.520 1.350 1.460 18,000 25,720 1.4289 1.429 1.429 1.498 1.330 1.438 18,270 1.4078 1.40%
2015-12-11 0 1.430 1.390 1.540 - - 0 0 - 1.409 1.369 1.517 - - 0 - 0.00%
2015-12-10 0 1.430 1.430 1.450 1.420 1.450 51,174 73,850 1.4431 1.409 1.409 1.429 1.399 1.429 51,941 1.4218 -4.03%
2015-12-09 0 1.490 1.410 1.580 - - 0 0 - 1.468 1.389 1.557 - - 0 - 0.00%
2015-12-08 0 1.490 1.410 1.550 - - 0 0 - 1.468 1.389 1.527 - - 0 - 0.00%
2015-12-07 0 1.490 1.420 1.490 - - 0 0 - 1.468 1.399 1.468 - - 0 - -0.67%
2015-12-04 0 1.500 1.380 1.520 1.350 1.500 146,000 207,000 1.4178 1.478 1.360 1.498 1.330 1.478 148,189 1.3969 4.17%
2015-12-03 0 1.440 1.440 1.460 1.400 1.480 4,000 5,760 1.4400 1.419 1.419 1.438 1.379 1.458 4,060 1.4187 2.86%
2015-12-02 0 1.400 1.400 1.550 1.350 1.550 133,000 199,020 1.4964 1.379 1.379 1.527 1.330 1.527 134,994 1.4743 0.72%
2015-12-01 0 1.390 1.390 1.410 1.380 1.410 56,000 77,700 1.3875 1.369 1.369 1.389 1.360 1.389 56,839 1.3670 1.46%
2015-11-30 0 1.370 1.370 1.420 1.360 1.440 55,000 76,960 1.3993 1.350 1.350 1.399 1.340 1.419 55,824 1.3786 3.79%
2015-11-27 0 1.320 1.320 1.350 1.320 1.330 68,000 90,100 1.3250 1.301 1.301 1.330 1.301 1.310 69,019 1.3054 -0.75%
2015-11-26 0 1.330 1.330 1.350 1.330 1.330 14,000 18,620 1.3300 1.310 1.310 1.330 1.310 1.310 14,210 1.3104 -1.48%
2015-11-25 0 1.350 1.350 1.380 1.350 1.360 16,000 21,690 1.3556 1.330 1.330 1.360 1.330 1.340 16,240 1.3356 -0.74%
2015-11-24 0 1.360 1.360 1.380 1.340 1.360 29,000 39,010 1.3452 1.340 1.340 1.360 1.320 1.340 29,435 1.3253 2.26%
2015-11-23 0 1.330 1.330 1.340 1.330 1.350 194,000 260,650 1.3436 1.310 1.310 1.320 1.310 1.330 196,908 1.3237 -1.48%
2015-11-20 0 1.350 1.350 1.380 1.340 1.350 104,000 140,280 1.3488 1.330 1.330 1.360 1.320 1.330 105,559 1.3289 0.75%
2015-11-19 0 1.340 1.330 1.400 1.340 1.390 3,000 4,070 1.3567 1.320 1.310 1.379 1.320 1.369 3,045 1.3366 0.75%
2015-11-18 0 1.330 1.320 1.380 1.310 1.380 39,000 53,220 1.3646 1.310 1.301 1.360 1.291 1.360 39,585 1.3445 -4.32%
2015-11-17 0 1.390 1.390 1.420 1.380 1.420 64,000 89,160 1.3931 1.369 1.369 1.399 1.360 1.399 64,959 1.3725 -2.11%
2015-11-16 0 1.420 1.380 1.450 - - 0 0 - 1.399 1.360 1.429 - - 0 - 0.00%
2015-11-13 0 1.420 1.420 1.500 1.410 1.490 328,000 471,380 1.4371 1.399 1.399 1.478 1.389 1.468 332,917 1.4159 -2.07%
2015-11-12 0 1.450 1.450 1.490 1.440 1.490 44,000 64,180 1.4586 1.429 1.429 1.468 1.419 1.468 44,660 1.4371 0.69%
2015-11-11 0 1.440 1.440 1.490 - - 0 0 - 1.419 1.419 1.468 - - 0 - 1.41%
2015-11-10 0 1.420 1.420 1.440 1.400 1.440 92,000 131,590 1.4303 1.399 1.399 1.419 1.379 1.419 93,379 1.4092 -1.39%
2015-11-09 0 1.440 1.440 1.520 1.440 1.490 144,000 210,590 1.4624 1.419 1.419 1.498 1.419 1.468 146,159 1.4408 -4.00%
2015-11-06 0 1.500 1.500 1.550 - - 0 0 - 1.478 1.478 1.527 - - 0 - 1.35%
2015-11-05 0 1.480 1.480 1.550 - - 0 0 - 1.458 1.458 1.527 - - 0 - 1.37%
2015-11-04 0 1.460 1.460 1.530 1.450 1.480 297,000 436,590 1.4700 1.438 1.438 1.507 1.429 1.458 301,452 1.4483 -2.01%
2015-11-03 0 1.490 1.490 1.500 1.440 1.500 129,000 187,300 1.4519 1.468 1.468 1.478 1.419 1.478 130,934 1.4305 0.00%
2015-11-02 0 1.490 1.490 1.550 1.460 1.500 98,000 143,970 1.4691 1.468 1.468 1.527 1.438 1.478 99,469 1.4474 0.00%
2015-10-30 0 1.490 1.490 1.530 1.480 1.540 131,000 194,480 1.4846 1.468 1.468 1.507 1.458 1.517 132,964 1.4627 -3.25%
2015-10-29 0 1.540 1.540 1.570 1.530 1.530 30,000 45,900 1.5300 1.517 1.517 1.547 1.507 1.507 30,450 1.5074 -0.65%
2015-10-28 0 1.550 1.530 1.570 1.550 1.570 91,000 142,260 1.5633 1.527 1.507 1.547 1.527 1.547 92,364 1.5402 -1.27%
2015-10-27 0 1.570 1.570 1.590 1.540 1.550 158,000 244,700 1.5487 1.547 1.547 1.567 1.517 1.527 160,369 1.5259 0.00%
2015-10-26 0 1.570 1.560 1.570 1.560 1.620 35,000 54,870 1.5677 1.547 1.537 1.547 1.537 1.596 35,525 1.5446 -0.63%
2015-10-23 0 1.580 1.560 1.590 1.570 1.600 42,000 66,470 1.5826 1.557 1.537 1.567 1.547 1.576 42,630 1.5592 0.64%
2015-10-22 0 1.570 1.540 1.580 1.520 1.580 88,000 135,290 1.5374 1.547 1.517 1.557 1.498 1.557 89,319 1.5147 1.95%
2015-10-20 0 1.540 1.540 1.550 1.490 1.580 79,000 120,420 1.5243 1.517 1.517 1.527 1.468 1.557 80,184 1.5018 -3.14%
2015-10-19 0 1.590 1.510 1.590 1.540 1.630 357,000 569,120 1.5942 1.567 1.488 1.567 1.517 1.606 362,352 1.5706 0.63%
2015-10-16 0 1.580 1.580 1.610 1.560 1.610 31,000 49,860 1.6084 1.557 1.557 1.586 1.537 1.586 31,465 1.5846 -1.86%
2015-10-15 0 1.610 1.550 1.610 1.530 1.630 220,000 351,860 1.5994 1.586 1.527 1.586 1.507 1.606 223,298 1.5757 5.23%
2015-10-14 0 1.530 1.500 1.580 1.500 1.550 57,000 87,280 1.5312 1.507 1.478 1.557 1.478 1.527 57,854 1.5086 2.00%
2015-10-13 0 1.500 1.500 1.540 1.480 1.530 60,000 90,090 1.5015 1.478 1.478 1.517 1.458 1.507 60,899 1.4793 -3.23%
2015-10-12 0 1.550 1.510 1.580 1.510 1.550 3,000 4,570 1.5233 1.527 1.488 1.557 1.488 1.527 3,045 1.5008 2.65%
2015-10-09 0 1.510 1.510 1.570 1.500 1.590 151,000 230,450 1.5262 1.488 1.488 1.547 1.478 1.567 153,264 1.5036 -5.63%
2015-10-08 0 1.600 1.550 1.610 1.530 1.640 98,000 156,060 1.5924 1.576 1.527 1.586 1.507 1.616 99,469 1.5689 3.23%
2015-10-07 0 1.550 1.480 1.590 1.450 1.600 85,000 134,150 1.5782 1.527 1.458 1.567 1.429 1.576 86,274 1.5549 -4.32%
2015-10-06 0 1.620 1.520 1.660 1.550 1.720 36,000 58,110 1.6142 1.596 1.498 1.635 1.527 1.695 36,540 1.5903 5.19%
2015-10-05 0 1.540 1.530 1.540 1.470 1.540 92,000 137,620 1.4959 1.517 1.507 1.517 1.448 1.517 93,379 1.4738 4.05%
2015-10-02 0 1.480 1.470 1.480 1.460 1.510 260,000 383,730 1.4759 1.458 1.448 1.458 1.438 1.488 263,898 1.4541 0.00%
2015-09-30 0 1.480 1.480 1.500 1.390 1.540 255,000 376,800 1.4776 1.458 1.458 1.478 1.369 1.517 258,823 1.4558 -5.73%
2015-09-29 0 1.570 1.530 1.570 1.530 1.640 106,000 164,190 1.5490 1.547 1.507 1.547 1.507 1.616 107,589 1.5261 -4.85%
2015-09-25 0 1.650 1.620 1.650 1.660 1.660 2,000 3,320 1.6600 1.626 1.596 1.626 1.635 1.635 2,030 1.6355 0.61%
2015-09-24 0 1.640 1.630 1.640 1.630 1.650 28,000 45,910 1.6396 1.616 1.606 1.616 1.606 1.626 28,420 1.6154 0.61%
2015-09-23 0 1.630 1.560 1.630 1.580 1.700 4,295,000 7,077,110 1.6478 1.606 1.537 1.606 1.557 1.675 4,359,385 1.6234 1.24%
2015-09-22 0 1.610 1.600 1.650 1.560 1.700 4,589,000 7,547,850 1.6448 1.586 1.576 1.626 1.537 1.675 4,657,792 1.6205 -3.59%
2015-09-21 0 1.670 1.660 1.670 1.670 1.720 4,222,000 7,132,190 1.6893 1.645 1.635 1.645 1.645 1.695 4,285,290 1.6643 -1.18%
2015-09-18 0 1.690 1.680 1.690 1.670 1.730 4,422,000 7,489,550 1.6937 1.665 1.655 1.665 1.645 1.704 4,488,289 1.6687 0.60%
2015-09-17 0 1.680 1.650 1.690 1.660 1.770 4,116,000 7,032,510 1.7086 1.655 1.626 1.665 1.635 1.744 4,177,701 1.6833 -1.18%
2015-09-16 0 1.700 1.670 1.700 1.660 1.730 4,204,000 7,105,705 1.6902 1.675 1.645 1.675 1.635 1.704 4,267,021 1.6653 -1.73%
2015-09-15 0 1.730 1.690 1.730 1.590 1.740 4,353,000 7,307,680 1.6788 1.704 1.665 1.704 1.567 1.714 4,418,254 1.6540 6.13%
2015-09-14 0 1.630 1.610 1.630 1.500 1.660 4,580,000 7,205,630 1.5733 1.606 1.586 1.606 1.478 1.635 4,648,657 1.5500 7.95%
2015-09-11 0 1.510 1.480 1.510 1.470 1.520 4,750,000 7,086,670 1.4919 1.488 1.458 1.488 1.448 1.498 4,821,205 1.4699 0.67%
2015-09-10 0 1.500 1.490 1.500 1.450 1.520 4,843,000 7,198,590 1.4864 1.478 1.468 1.478 1.429 1.498 4,915,600 1.4644 0.67%
2015-09-09 0 1.490 1.470 1.490 1.470 1.520 4,719,000 7,059,590 1.4960 1.468 1.448 1.468 1.448 1.498 4,789,741 1.4739 0.00%
2015-09-08 0 1.490 1.450 1.490 1.420 1.490 5,099,000 7,423,080 1.4558 1.468 1.429 1.468 1.399 1.468 5,175,437 1.4343 4.20%
2015-09-07 0 1.430 1.430 1.450 1.400 1.530 4,919,000 7,155,690 1.4547 1.409 1.409 1.429 1.379 1.507 4,992,739 1.4332 -5.30%
2015-09-04 0 1.510 1.500 1.530 1.470 1.570 4,698,000 7,082,190 1.5075 1.488 1.478 1.507 1.448 1.547 4,768,426 1.4852 3.42%
2015-09-02 0 1.460 1.460 1.470 1.420 1.500 4,882,000 7,104,030 1.4551 1.438 1.438 1.448 1.399 1.478 4,955,184 1.4337 -3.95%
2015-09-01 0 1.520 1.430 1.520 1.370 1.520 5,367,000 7,602,660 1.4166 1.498 1.409 1.498 1.350 1.498 5,447,455 1.3956 0.00%
2015-08-31 0 1.520 1.480 1.530 1.460 1.540 3,360,000 5,044,700 1.5014 1.498 1.458 1.507 1.438 1.517 3,410,369 1.4792 0.66%
2015-08-28 0 1.510 1.500 1.570 1.470 1.570 3,387,000 5,104,750 1.5072 1.488 1.478 1.547 1.448 1.547 3,437,773 1.4849 0.00%
2015-08-27 0 1.510 1.460 1.510 1.390 1.520 3,564,000 5,109,470 1.4336 1.488 1.438 1.488 1.369 1.498 3,617,427 1.4125 4.86%
2015-08-26 0 1.440 1.430 1.440 1.300 1.460 3,652,000 5,016,910 1.3737 1.419 1.409 1.419 1.281 1.438 3,706,746 1.3535 6.67%
2015-08-25 0 1.350 1.300 1.350 1.300 1.490 3,649,000 5,017,590 1.3751 1.330 1.281 1.330 1.281 1.468 3,703,701 1.3548 -1.46%
2015-08-24 0 1.370 1.370 1.400 1.360 1.510 3,564,000 5,053,770 1.4180 1.350 1.350 1.379 1.340 1.488 3,617,427 1.3971 -11.61%
2015-08-21 0 1.550 1.400 1.580 1.540 1.590 234,000 361,550 1.5451 1.527 1.379 1.557 1.517 1.567 237,508 1.5223 -2.52%
2015-08-20 0 1.590 1.560 1.590 - - 0 0 - 1.567 1.537 1.567 - - 0 - 0.00%
2015-08-19 0 1.590 1.590 1.630 1.550 1.630 23,000 35,850 1.5587 1.567 1.567 1.606 1.527 1.606 23,345 1.5357 0.63%
2015-08-18 0 1.580 1.560 1.590 1.580 1.600 56,000 89,110 1.5913 1.557 1.537 1.567 1.557 1.576 56,839 1.5677 -1.86%
2015-08-17 0 1.610 1.600 1.610 1.600 1.610 114,000 183,420 1.6089 1.586 1.576 1.586 1.576 1.586 115,709 1.5852 -1.83%
2015-08-14 0 1.640 1.630 1.670 1.620 1.640 100,000 162,700 1.6270 1.616 1.606 1.645 1.596 1.616 101,499 1.6030 0.00%
2015-08-13 0 1.640 1.640 1.680 1.630 1.640 102,000 166,280 1.6302 1.616 1.616 1.655 1.606 1.616 103,529 1.6061 0.61%
2015-08-12 0 1.630 1.620 1.660 1.630 1.700 210,000 342,970 1.6332 1.606 1.596 1.635 1.606 1.675 213,148 1.6091 -1.81%
2015-08-11 0 1.660 1.660 1.700 1.600 1.660 578,000 931,450 1.6115 1.635 1.635 1.675 1.576 1.635 586,665 1.5877 1.22%
2015-08-10 0 1.640 1.630 1.650 1.640 1.670 113,000 186,500 1.6504 1.616 1.606 1.626 1.616 1.645 114,694 1.6261 -1.80%
2015-08-07 0 1.670 1.670 1.700 1.660 1.660 133,000 220,780 1.6600 1.645 1.645 1.675 1.635 1.635 134,994 1.6355 0.60%
2015-08-06 0 1.660 1.660 1.710 1.630 1.680 181,000 299,960 1.6572 1.635 1.635 1.685 1.606 1.655 183,713 1.6328 -1.19%
2015-08-05 0 1.680 1.670 1.700 1.640 1.700 81,000 134,790 1.6641 1.655 1.645 1.675 1.616 1.675 82,214 1.6395 0.60%
2015-08-04 0 1.670 1.670 1.680 1.660 1.680 37,000 61,920 1.6735 1.645 1.645 1.655 1.635 1.655 37,555 1.6488 0.00%
2015-08-03 0 1.670 1.670 1.680 1.630 1.680 99,000 165,330 1.6700 1.645 1.645 1.655 1.606 1.655 100,484 1.6453 1.21%
2015-07-31 0 1.650 1.650 1.670 1.600 1.660 112,000 184,420 1.6466 1.626 1.626 1.645 1.576 1.635 113,679 1.6223 -1.79%
2015-07-30 0 1.680 1.670 1.700 1.620 1.690 261,000 428,470 1.6416 1.655 1.645 1.675 1.596 1.665 264,913 1.6174 -0.59%
2015-07-29 0 1.690 1.680 1.700 1.630 1.690 263,000 436,770 1.6607 1.665 1.655 1.675 1.606 1.665 266,943 1.6362 -1.74%
2015-07-28 0 1.720 1.710 1.720 1.680 1.720 220,000 374,280 1.7013 1.695 1.685 1.695 1.655 1.695 223,298 1.6761 0.58%
2015-07-27 0 1.710 1.690 1.720 1.670 1.720 286,000 483,770 1.6915 1.685 1.665 1.695 1.645 1.695 290,287 1.6665 -0.58%
2015-07-24 0 1.720 1.700 1.720 1.690 1.720 221,000 376,210 1.7023 1.695 1.675 1.695 1.665 1.695 224,313 1.6772 1.18%
2015-07-23 0 1.700 1.690 1.710 1.650 1.760 1,485,000 2,524,180 1.6998 1.675 1.665 1.685 1.626 1.734 1,507,261 1.6747 -3.41%
2015-07-22 0 1.760 1.760 1.770 1.710 1.770 688,000 1,201,270 1.7460 1.734 1.734 1.744 1.685 1.744 698,314 1.7202 1.73%
2015-07-21 0 1.730 1.730 1.780 1.710 1.730 159,000 273,280 1.7187 1.704 1.704 1.754 1.685 1.704 161,384 1.6934 1.17%
2015-07-20 0 1.710 1.690 1.710 1.700 1.730 423,000 722,350 1.7077 1.685 1.665 1.685 1.675 1.704 429,341 1.6825 -2.29%
2015-07-17 0 1.750 1.720 1.750 1.740 1.810 115,000 201,260 1.7501 1.724 1.695 1.724 1.714 1.783 116,724 1.7242 1.16%
2015-07-16 0 1.730 1.690 1.740 1.670 1.730 379,000 645,870 1.7041 1.704 1.665 1.714 1.645 1.704 384,681 1.6790 -1.70%
2015-07-15 0 1.760 1.740 1.770 1.680 1.770 213,000 362,920 1.7038 1.734 1.714 1.744 1.655 1.744 216,193 1.6787 2.33%
2015-07-14 0 1.720 1.720 1.730 1.690 1.790 1,336,000 2,300,310 1.7218 1.695 1.695 1.704 1.665 1.764 1,356,027 1.6964 -6.01%
2015-07-13 0 1.830 1.830 1.840 1.740 1.820 581,000 1,031,070 1.7746 1.803 1.803 1.813 1.714 1.793 589,710 1.7484 -1.08%
2015-07-10 0 1.850 1.770 1.850 1.700 1.850 862,000 1,533,580 1.7791 1.823 1.744 1.823 1.675 1.823 874,922 1.7528 5.11%
2015-07-09 0 1.760 1.660 1.760 1.500 1.800 567,000 932,520 1.6447 1.734 1.635 1.734 1.478 1.773 575,500 1.6204 15.03%
2015-07-08 0 1.530 1.360 1.530 1.250 1.550 1,074,000 1,507,800 1.4039 1.507 1.340 1.507 1.232 1.527 1,090,100 1.3832 3.38%
2015-07-07 0 1.480 1.500 1.550 1.350 1.720 3,550,000 5,336,440 1.5032 1.458 1.478 1.527 1.330 1.695 3,603,217 1.4810 -6.33%
2015-07-06 0 1.580 1.570 1.580 1.550 1.850 2,322,000 3,863,960 1.6641 1.557 1.547 1.557 1.527 1.823 2,356,808 1.6395 -14.59%
2015-07-03 0 1.850 1.810 1.870 1.730 1.850 1,015,000 1,835,860 1.8087 1.823 1.783 1.842 1.704 1.823 1,030,215 1.7820 -0.54%
2015-07-02 0 1.860 1.860 1.890 1.860 1.900 861,000 1,616,220 1.8771 1.833 1.833 1.862 1.833 1.872 873,907 1.8494 0.00%
2015-06-30 0 1.860 1.860 1.900 1.750 2.000 2,047,000 3,763,240 1.8384 1.833 1.833 1.872 1.724 1.970 2,077,686 1.8113 -2.11%
2015-06-29 0 1.900 1.890 1.900 1.880 1.950 791,000 1,514,940 1.9152 1.872 1.862 1.872 1.852 1.921 802,858 1.8869 -2.56%
2015-06-26 0 1.950 1.930 1.980 1.920 1.980 1,762,000 3,447,520 1.9566 1.921 1.901 1.951 1.892 1.951 1,788,413 1.9277 -1.02%
2015-06-25 0 1.970 1.950 1.970 1.930 1.980 611,000 1,195,530 1.9567 1.941 1.921 1.941 1.901 1.951 620,159 1.9278 0.51%
2015-06-24 0 1.960 1.910 1.960 1.870 1.960 461,000 885,690 1.9212 1.931 1.882 1.931 1.842 1.931 467,911 1.8929 1.03%
2015-06-23 0 1.940 1.910 1.940 1.800 1.950 1,023,000 1,966,990 1.9228 1.911 1.882 1.911 1.773 1.921 1,038,335 1.8944 -0.51%
2015-06-22 0 1.950 1.950 1.980 1.930 1.990 368,000 725,640 1.9718 1.921 1.921 1.951 1.901 1.961 373,517 1.9427 -0.51%
2015-06-19 0 1.960 1.960 1.970 1.960 1.980 320,000 629,000 1.9656 1.931 1.931 1.941 1.931 1.951 324,797 1.9366 0.00%
2015-06-18 0 1.960 1.950 2.000 1.960 1.980 335,000 659,240 1.9679 1.931 1.921 1.970 1.931 1.951 340,022 1.9388 -2.00%
2015-06-17 0 2.000 1.990 2.000 1.980 2.030 1,713,000 3,428,790 2.0016 1.970 1.961 1.970 1.951 2.000 1,738,679 1.9721 1.87%
2015-06-16 0 1.990 1.960 2.000 1.800 2.000 2,734,000 5,322,340 1.9467 1.934 1.905 1.944 1.750 1.944 2,812,866 1.8921 -0.50%
2015-06-15 0 2.000 1.980 2.000 1.920 2.030 4,520,000 8,992,160 1.9894 1.944 1.924 1.944 1.866 1.973 4,650,386 1.9336 0.00%
2015-06-12 0 2.000 1.960 2.000 1.960 2.000 2,439,000 4,847,160 1.9874 1.944 1.905 1.944 1.905 1.944 2,509,356 1.9316 2.04%
2015-06-11 0 1.960 1.950 1.980 1.920 2.030 1,129,000 2,205,330 1.9533 1.905 1.895 1.924 1.866 1.973 1,161,568 1.8986 -1.51%
2015-06-10 0 1.990 1.990 2.000 1.920 2.140 2,314,000 4,692,630 2.0279 1.934 1.934 1.944 1.866 2.080 2,380,751 1.9711 3.11%
2015-06-09 0 1.930 1.900 1.930 1.900 1.990 1,272,000 2,462,340 1.9358 1.876 1.847 1.876 1.847 1.934 1,308,693 1.8815 -2.53%
2015-06-08 0 1.980 1.970 1.980 1.880 2.030 1,970,000 3,910,930 1.9852 1.924 1.915 1.924 1.827 1.973 2,026,828 1.9296 -1.00%
2015-06-05 0 2.000 2.000 2.010 1.970 2.020 1,614,000 3,212,750 1.9906 1.944 1.944 1.954 1.915 1.963 1,660,558 1.9347 -0.99%
2015-06-04 0 2.020 2.020 2.050 1.980 2.080 1,286,000 2,604,000 2.0249 1.963 1.963 1.993 1.924 2.022 1,323,097 1.9681 -1.46%
2015-06-03 0 2.050 2.050 2.060 2.000 2.250 3,862,000 8,025,110 2.0780 1.993 1.993 2.002 1.944 2.187 3,973,405 2.0197 -0.49%
2015-06-02 0 2.060 2.050 2.060 1.990 2.080 1,070,000 2,157,090 2.0160 2.002 1.993 2.002 1.934 2.022 1,100,866 1.9594 3.00%
2015-06-01 0 2.000 1.990 2.000 1.990 2.020 950,000 1,903,820 2.0040 1.944 1.934 1.944 1.934 1.963 977,404 1.9478 0.50%
2015-05-29 0 1.990 1.980 2.000 1.990 2.100 1,412,000 2,866,280 2.0299 1.934 1.924 1.944 1.934 2.041 1,452,731 1.9730 -2.93%
2015-05-28 0 2.050 2.020 2.070 1.940 2.190 2,297,000 4,704,420 2.0481 1.993 1.963 2.012 1.886 2.129 2,363,260 1.9906 -0.97%
2015-05-27 0 2.070 2.070 2.080 2.000 2.130 3,880,000 8,035,170 2.0709 2.012 2.012 2.022 1.944 2.070 3,991,924 2.0129 0.98%
2015-05-26 0 2.050 2.050 2.090 2.050 2.330 4,491,000 9,759,020 2.1730 1.993 1.993 2.031 1.993 2.265 4,620,549 2.1121 1.99%
2015-05-22 0 2.010 1.980 2.010 1.950 2.190 3,273,000 6,637,950 2.0281 1.954 1.924 1.954 1.895 2.129 3,367,414 1.9712 4.15%
2015-05-21 0 1.930 1.890 1.940 1.890 2.000 2,946,000 5,670,000 1.9246 1.876 1.837 1.886 1.837 1.944 3,030,982 1.8707 3.76%
2015-05-20 0 1.860 1.850 1.880 1.760 1.880 640,000 1,185,500 1.8523 1.808 1.798 1.827 1.711 1.827 658,462 1.8004 5.08%
2015-05-19 0 1.770 1.770 1.790 1.740 1.850 1,201,000 2,114,760 1.7608 1.720 1.720 1.740 1.691 1.798 1,235,645 1.7115 -1.67%
2015-05-18 0 1.800 1.790 1.820 1.790 1.820 55,000 99,550 1.8100 1.750 1.740 1.769 1.740 1.769 56,587 1.7593 -1.10%
2015-05-15 0 1.820 1.820 1.830 1.730 1.860 2,052,000 3,670,530 1.7888 1.769 1.769 1.779 1.681 1.808 2,111,193 1.7386 -3.19%
2015-05-14 0 1.880 1.880 1.900 1.780 1.880 803,000 1,471,180 1.8321 1.827 1.827 1.847 1.730 1.827 826,164 1.7807 3.30%
2015-05-13 0 1.820 1.820 1.840 1.790 1.960 1,776,000 3,272,080 1.8424 1.769 1.769 1.788 1.740 1.905 1,827,231 1.7907 -1.62%
2015-05-12 0 1.850 1.790 1.960 1.770 1.890 267,000 484,060 1.8130 1.798 1.740 1.905 1.720 1.837 274,702 1.7621 2.21%
2015-05-11 0 1.810 1.780 1.840 1.770 1.830 552,000 988,010 1.7899 1.759 1.730 1.788 1.720 1.779 567,923 1.7397 3.43%
2015-05-08 0 1.750 1.750 1.800 1.730 1.810 344,000 614,220 1.7855 1.701 1.701 1.750 1.681 1.759 353,923 1.7355 1.74%
2015-05-07 0 1.720 1.700 1.760 1.720 1.790 314,000 551,320 1.7558 1.672 1.652 1.711 1.672 1.740 323,058 1.7066 -1.71%
2015-05-06 0 1.750 1.720 1.760 1.740 1.830 602,000 1,068,830 1.7755 1.701 1.672 1.711 1.691 1.779 619,366 1.7257 -1.13%
2015-05-05 0 1.770 1.740 1.780 1.730 1.780 702,000 1,236,120 1.7609 1.720 1.691 1.730 1.681 1.730 722,250 1.7115 1.72%
2015-05-04 0 1.740 1.730 1.760 1.740 1.810 378,000 663,090 1.7542 1.691 1.681 1.711 1.691 1.759 388,904 1.7050 0.00%
2015-04-30 0 1.740 1.740 1.750 1.720 1.800 317,000 558,710 1.7625 1.691 1.691 1.701 1.672 1.750 326,144 1.7131 -1.69%
2015-04-29 0 1.770 1.750 1.770 1.730 1.790 220,000 386,150 1.7552 1.720 1.701 1.720 1.681 1.740 226,346 1.7060 0.00%
2015-04-28 0 1.770 1.790 1.810 1.770 1.820 228,000 406,430 1.7826 1.720 1.740 1.759 1.720 1.769 234,577 1.7326 -1.67%
2015-04-27 0 1.800 1.780 1.850 1.790 1.870 210,000 381,080 1.8147 1.750 1.730 1.798 1.740 1.818 216,058 1.7638 2.27%
2015-04-24 0 1.760 1.720 1.790 1.760 1.790 40,000 70,700 1.7675 1.711 1.672 1.740 1.711 1.740 41,154 1.7179 -1.68%
2015-04-23 0 1.790 1.710 1.800 1.760 1.800 235,000 418,440 1.7806 1.740 1.662 1.750 1.711 1.750 241,779 1.7307 2.29%
2015-04-22 0 1.750 1.750 1.780 1.670 1.790 495,000 847,490 1.7121 1.701 1.701 1.730 1.623 1.740 509,279 1.6641 -1.69%
2015-04-21 0 1.780 1.780 1.820 1.750 1.770 383,000 671,840 1.7542 1.730 1.730 1.769 1.701 1.720 394,048 1.7050 -1.11%
2015-04-20 0 1.800 1.800 1.830 1.740 1.840 226,000 405,270 1.7932 1.750 1.750 1.779 1.691 1.788 232,519 1.7430 -0.55%
2015-04-17 0 1.810 1.790 1.810 1.760 1.810 222,000 394,040 1.7750 1.759 1.740 1.759 1.711 1.759 228,404 1.7252 3.43%
2015-04-16 0 1.750 1.730 1.750 1.710 1.750 618,000 1,066,730 1.7261 1.701 1.681 1.701 1.662 1.701 635,827 1.6777 -1.13%
2015-04-15 0 1.770 1.750 1.800 1.760 1.870 296,000 530,960 1.7938 1.720 1.701 1.750 1.711 1.818 304,539 1.7435 -1.12%
2015-04-14 0 1.790 1.780 1.800 1.780 1.990 2,635,000 4,756,490 1.8051 1.740 1.730 1.750 1.730 1.934 2,711,010 1.7545 -8.21%
2015-04-13 0 1.950 1.940 1.950 1.860 2.050 3,364,000 6,586,360 1.9579 1.895 1.886 1.895 1.808 1.993 3,461,039 1.9030 11.43%
2015-04-10 0 1.750 1.750 1.800 1.640 1.770 237,000 401,030 1.6921 1.701 1.701 1.750 1.594 1.720 243,837 1.6447 6.71%
2015-04-09 0 1.640 1.600 1.660 1.550 1.640 186,000 297,800 1.6011 1.594 1.555 1.613 1.507 1.594 191,365 1.5562 5.81%
2015-04-08 0 1.550 1.510 1.550 1.530 1.640 1,535,000 2,390,960 1.5576 1.507 1.468 1.507 1.487 1.594 1,579,279 1.5140 1.31%
2015-04-02 0 1.530 1.530 1.590 1.480 1.550 511,000 770,330 1.5075 1.487 1.487 1.545 1.439 1.507 525,741 1.4652 -2.55%
2015-04-01 0 1.570 1.530 1.610 1.560 1.570 56,000 87,860 1.5689 1.526 1.487 1.565 1.516 1.526 57,615 1.5249 0.64%
2015-03-31 0 1.560 1.530 1.570 1.470 1.630 54,000 84,290 1.5609 1.516 1.487 1.526 1.429 1.584 55,558 1.5172 -0.64%
2015-03-30 0 1.570 1.530 1.580 - - 0 0 - 1.526 1.487 1.536 - - 0 - 0.00%
2015-03-27 0 1.570 1.570 1.630 1.530 1.540 50,000 76,660 1.5332 1.526 1.526 1.584 1.487 1.497 51,442 1.4902 0.00%
2015-03-26 0 1.570 1.510 1.570 1.570 1.570 16,000 25,120 1.5700 1.526 1.468 1.526 1.526 1.526 16,462 1.5260 0.00%
2015-03-25 0 1.570 1.570 1.640 1.560 1.620 151,000 243,480 1.6125 1.526 1.526 1.594 1.516 1.575 155,356 1.5672 -3.09%
2015-03-24 0 1.620 1.580 1.620 1.620 1.620 210,000 340,200 1.6200 1.575 1.536 1.575 1.575 1.575 216,058 1.5746 0.00%
2015-03-23 0 1.620 1.590 1.610 1.410 1.620 1,286,000 1,938,730 1.5076 1.575 1.545 1.565 1.370 1.575 1,323,097 1.4653 -4.71%
2015-03-20 0 1.700 1.600 1.710 1.700 1.710 14,000 23,810 1.7007 1.652 1.555 1.662 1.652 1.662 14,404 1.6530 0.00%
2015-03-19 0 1.700 1.680 1.750 1.700 1.710 86,000 146,360 1.7019 1.652 1.633 1.701 1.652 1.662 88,481 1.6541 -2.86%
2015-03-18 0 1.750 1.680 1.790 - - 0 0 - 1.701 1.633 1.740 - - 0 - 0.00%
2015-03-17 0 1.750 1.750 1.790 1.700 1.720 55,000 93,610 1.7020 1.701 1.701 1.740 1.652 1.672 56,587 1.6543 0.57%
2015-03-16 0 1.740 1.740 1.790 1.690 1.720 119,000 202,240 1.6995 1.691 1.691 1.740 1.643 1.672 122,433 1.6518 0.00%
2015-03-13 0 1.740 1.700 1.740 1.740 1.760 178,000 311,380 1.7493 1.691 1.652 1.691 1.691 1.711 183,135 1.7003 0.58%
2015-03-12 0 1.730 1.730 1.790 - - 0 0 - 1.681 1.681 1.740 - - 0 - 1.76%
2015-03-11 0 1.700 1.610 1.700 1.600 1.700 11,000 18,270 1.6609 1.652 1.565 1.652 1.555 1.652 11,317 1.6143 1.80%
2015-03-10 0 1.670 1.600 1.670 - - 0 0 - 1.623 1.555 1.623 - - 0 - 0.00%
2015-03-09 0 1.670 1.670 1.680 1.650 1.650 1,000 1,650 1.6500 1.623 1.623 1.633 1.604 1.604 1,029 1.6037 0.00%
2015-03-06 0 1.670 1.510 1.670 1.660 1.690 22,000 36,910 1.6777 1.623 1.468 1.623 1.613 1.643 22,635 1.6307 0.00%
2015-03-05 0 1.670 1.670 1.700 1.660 1.700 194,000 325,750 1.6791 1.623 1.623 1.652 1.613 1.652 199,596 1.6320 -1.76%
2015-03-04 0 1.700 1.670 1.700 1.700 1.700 1,000 1,700 1.7000 1.652 1.623 1.652 1.652 1.652 1,029 1.6523 -1.16%
2015-03-03 0 1.720 1.660 1.720 1.710 1.720 42,000 72,080 1.7162 1.672 1.613 1.672 1.662 1.672 43,212 1.6681 1.18%
2015-03-02 0 1.700 1.700 1.710 1.660 1.720 108,000 181,670 1.6821 1.652 1.652 1.662 1.613 1.672 111,115 1.6350 -0.58%
2015-02-27 0 1.710 1.710 1.730 1.680 1.740 65,000 111,280 1.7120 1.662 1.662 1.681 1.633 1.691 66,875 1.6640 -1.72%
2015-02-26 0 1.740 1.730 1.740 1.740 1.740 10,000 17,400 1.7400 1.691 1.681 1.691 1.691 1.691 10,288 1.6912 -1.69%
2015-02-25 0 1.770 1.740 1.780 1.750 1.770 135,000 236,270 1.7501 1.720 1.691 1.730 1.701 1.720 138,894 1.7011 -0.56%
2015-02-24 0 1.780 1.680 1.780 - - 0 0 - 1.730 1.633 1.730 - - 0 - -0.56%
2015-02-23 0 1.790 1.790 1.800 1.700 1.730 12,000 20,440 1.7033 1.740 1.740 1.750 1.652 1.681 12,346 1.6556 -0.56%
2015-02-18 0 1.800 1.730 1.800 - - 0 0 - 1.750 1.681 1.750 - - 0 - 0.00%
2015-02-17 0 1.800 1.730 1.800 1.800 1.800 1,000 1,800 1.8000 1.750 1.681 1.750 1.750 1.750 1,029 1.7495 2.27%
2015-02-16 0 1.760 1.760 1.780 - - 0 0 - 1.711 1.711 1.730 - - 0 - 0.57%
2015-02-13 0 1.750 1.750 1.790 1.740 1.750 150,000 261,300 1.7420 1.701 1.701 1.740 1.691 1.701 154,327 1.6932 0.00%
2015-02-12 0 1.750 1.750 1.780 - - 0 0 - 1.701 1.701 1.730 - - 0 - 0.57%
2015-02-11 0 1.740 1.720 1.830 1.740 1.740 133,000 231,420 1.7400 1.691 1.672 1.779 1.691 1.691 136,837 1.6912 0.00%
2015-02-10 0 1.740 1.740 1.750 1.710 1.720 132,000 225,810 1.7107 1.691 1.691 1.701 1.662 1.672 135,808 1.6627 -0.57%
2015-02-09 0 1.750 1.730 1.750 1.750 1.750 80,000 140,000 1.7500 1.701 1.681 1.701 1.701 1.701 82,308 1.7009 0.57%
2015-02-06 0 1.740 1.740 1.790 - - 0 0 - 1.691 1.691 1.740 - - 0 - 0.58%
2015-02-05 0 1.730 1.680 1.750 1.730 1.730 1,000 1,730 1.7300 1.681 1.633 1.701 1.681 1.681 1,029 1.6815 -0.57%
2015-02-04 0 1.740 1.740 1.760 1.730 1.870 58,000 101,740 1.7541 1.691 1.691 1.711 1.681 1.818 59,673 1.7050 0.00%
2015-02-03 0 1.740 1.730 1.750 1.740 1.810 165,000 294,500 1.7848 1.691 1.681 1.701 1.691 1.759 169,760 1.7348 -2.25%
2015-02-02 0 1.780 1.710 1.780 1.800 1.800 12,000 21,600 1.8000 1.730 1.662 1.730 1.750 1.750 12,346 1.7495 2.89%
2015-01-30 0 1.730 1.670 1.740 - - 0 0 - 1.681 1.623 1.691 - - 0 - 0.00%
2015-01-29 0 1.730 1.700 1.730 1.720 1.730 28,000 48,240 1.7229 1.681 1.652 1.681 1.672 1.681 28,808 1.6746 0.58%
2015-01-28 0 1.720 1.660 1.720 - - 0 0 - 1.672 1.613 1.672 - - 0 - 0.00%
2015-01-27 0 1.720 1.720 1.730 - - 0 0 - 1.672 1.672 1.681 - - 0 - 0.00%
2015-01-26 0 1.720 1.600 1.720 1.720 1.730 27,000 46,460 1.7207 1.672 1.555 1.672 1.672 1.681 27,779 1.6725 -1.71%
2015-01-23 0 1.750 1.500 1.760 1.750 1.750 8,000 14,000 1.7500 1.701 1.458 1.711 1.701 1.701 8,231 1.7009 -1.13%
2015-01-22 0 1.770 1.500 1.780 - - 0 0 - 1.720 1.458 1.730 - - 0 - 0.00%
2015-01-21 0 1.770 1.690 1.780 1.770 1.770 48,000 85,330 1.7777 1.720 1.643 1.730 1.720 1.720 49,385 1.7279 -0.56%
2015-01-20 0 1.780 1.650 1.800 1.780 1.780 5,000 8,900 1.7800 1.730 1.604 1.750 1.730 1.730 5,144 1.7301 -0.56%
2015-01-19 0 1.790 1.670 1.790 1.810 1.810 44,000 79,640 1.8100 1.740 1.623 1.740 1.759 1.759 45,269 1.7593 1.13%
2015-01-16 0 1.770 1.600 1.770 1.770 1.770 60,000 106,200 1.7700 1.720 1.555 1.720 1.720 1.720 61,731 1.7204 0.00%
2015-01-15 0 1.770 1.760 1.770 1.770 1.770 210,000 371,700 1.7700 1.720 1.711 1.720 1.720 1.720 216,058 1.7204 0.57%
2015-01-14 0 1.760 1.750 1.760 - - 0 0 - 1.711 1.701 1.711 - - 0 - 0.00%
2015-01-13 0 1.760 1.750 1.780 1.760 1.770 374,000 661,780 1.7695 1.711 1.701 1.730 1.711 1.720 384,789 1.7199 -0.56%
2015-01-12 0 1.770 1.760 1.780 1.770 1.770 635,000 1,123,950 1.7700 1.720 1.711 1.730 1.720 1.720 653,317 1.7204 0.00%
2015-01-09 0 1.770 1.760 1.770 1.770 1.780 299,000 529,380 1.7705 1.720 1.711 1.720 1.720 1.730 307,625 1.7209 0.00%
2015-01-08 0 1.770 1.770 1.790 1.750 1.770 327,000 575,720 1.7606 1.720 1.720 1.740 1.701 1.720 336,433 1.7112 -1.67%
2015-01-07 0 1.800 1.790 1.850 1.800 1.800 100,000 180,000 1.8000 1.750 1.740 1.798 1.750 1.750 102,885 1.7495 0.00%
2015-01-06 0 1.800 1.790 1.800 1.790 1.850 70,000 126,360 1.8051 1.750 1.740 1.750 1.740 1.798 72,019 1.7545 0.56%
2015-01-05 0 1.790 1.750 1.800 1.750 1.810 441,000 784,790 1.7796 1.740 1.701 1.750 1.701 1.759 453,721 1.7297 2.29%
2015-01-02 0 1.750 1.740 1.750 1.750 1.760 15,000 26,260 1.7507 1.701 1.691 1.701 1.701 1.711 15,433 1.7016 0.00%
2014-12-31 0 1.750 1.750 2.000 1.750 1.750 13,000 22,750 1.7500 1.701 1.701 1.944 1.701 1.701 13,375 1.7009 0.00%
2014-12-30 0 1.750 1.740 1.750 1.740 1.750 117,000 203,680 1.7409 1.701 1.691 1.701 1.691 1.701 120,375 1.6920 0.00%
2014-12-29 0 1.750 1.740 1.760 1.740 1.770 600,000 1,052,410 1.7540 1.701 1.691 1.711 1.691 1.720 617,308 1.7048 0.00%
2014-12-24 0 1.750 1.740 1.760 - - 0 0 - 1.701 1.691 1.711 - - 0 - 0.00%
2014-12-23 0 1.750 1.740 1.760 1.750 1.750 100,000 175,000 1.7500 1.701 1.691 1.711 1.701 1.701 102,885 1.7009 0.00%
2014-12-22 0 1.750 1.740 1.750 1.750 1.760 32,000 56,010 1.7503 1.701 1.691 1.701 1.701 1.711 32,923 1.7012 -0.57%
2014-12-19 0 1.760 1.750 1.800 1.750 1.800 125,000 222,150 1.7772 1.711 1.701 1.750 1.701 1.750 128,606 1.7274 -0.56%
2014-12-18 0 1.770 1.750 1.770 1.760 1.770 14,000 24,700 1.7643 1.720 1.701 1.720 1.711 1.720 14,404 1.7148 0.57%
2014-12-17 0 1.760 1.470 1.770 1.760 1.780 198,000 349,410 1.7647 1.711 1.429 1.720 1.711 1.730 203,712 1.7152 0.00%
2014-12-16 0 1.760 1.760 1.770 1.750 1.750 280,000 490,000 1.7500 1.711 1.711 1.720 1.701 1.701 288,077 1.7009 -1.12%
2014-12-15 0 1.780 1.490 1.780 1.730 1.800 133,000 237,930 1.7889 1.730 1.448 1.730 1.681 1.750 136,837 1.7388 2.30%
2014-12-12 0 1.740 1.730 1.750 1.740 1.740 2,000 3,480 1.7400 1.691 1.681 1.701 1.691 1.691 2,058 1.6912 0.00%
2014-12-11 0 1.740 1.740 1.750 1.720 1.730 15,000 25,900 1.7267 1.691 1.691 1.701 1.672 1.681 15,433 1.6783 -0.57%
2014-12-10 0 1.750 1.740 1.760 1.750 1.750 10,000 17,500 1.7500 1.701 1.691 1.711 1.701 1.701 10,288 1.7009 0.00%
2014-12-09 0 1.750 1.520 1.760 1.750 1.750 10,000 17,500 1.7500 1.701 1.477 1.711 1.701 1.701 10,288 1.7009 -1.13%
2014-12-08 0 1.770 1.630 1.770 1.770 1.770 138,000 244,260 1.7700 1.720 1.584 1.720 1.720 1.720 141,981 1.7204 0.00%
2014-12-05 0 1.770 1.710 1.770 - - 0 0 - 1.720 1.662 1.720 - - 0 - -1.12%
2014-12-04 0 1.790 1.750 1.790 1.800 1.800 4,000 7,200 1.8000 1.740 1.701 1.740 1.750 1.750 4,115 1.7495 -1.10%
2014-12-03 0 1.810 1.770 1.830 1.800 1.810 98,000 177,180 1.8080 1.759 1.720 1.779 1.750 1.759 100,827 1.7573 -0.55%
2014-12-02 0 1.820 1.800 1.820 1.800 1.820 31,000 55,900 1.8032 1.769 1.750 1.769 1.750 1.769 31,894 1.7527 1.68%
2014-12-01 0 1.790 1.770 1.800 1.790 1.800 110,000 197,000 1.7909 1.740 1.720 1.750 1.740 1.750 113,173 1.7407 0.00%
2014-11-28 0 1.790 1.740 1.790 1.790 1.790 5,000 8,950 1.7900 1.740 1.691 1.740 1.740 1.740 5,144 1.7398 1.13%
2014-11-27 0 1.770 1.710 1.780 1.740 1.770 25,000 43,850 1.7540 1.720 1.662 1.730 1.691 1.720 25,721 1.7048 1.14%
2014-11-26 0 1.750 1.700 1.750 - - 0 0 - 1.701 1.652 1.701 - - 0 - -0.57%
2014-11-25 0 1.760 1.650 1.780 1.750 1.780 209,000 370,140 1.7710 1.711 1.604 1.730 1.701 1.730 215,029 1.7213 -0.56%
2014-11-24 0 1.770 1.770 1.800 1.760 1.760 16,000 28,160 1.7600 1.720 1.720 1.750 1.711 1.711 16,462 1.7107 0.00%
2014-11-21 0 1.770 1.740 1.780 1.770 1.770 135,000 238,950 1.7700 1.720 1.691 1.730 1.720 1.720 138,894 1.7204 0.00%
2014-11-20 0 1.770 1.730 1.770 1.760 1.780 125,000 221,110 1.7689 1.720 1.681 1.720 1.711 1.730 128,606 1.7193 0.00%
2014-11-19 0 1.770 1.770 1.830 1.760 1.770 65,000 114,850 1.7669 1.720 1.720 1.779 1.711 1.720 66,875 1.7174 0.00%
2014-11-18 0 1.770 1.750 1.770 1.770 1.770 50,000 88,500 1.7700 1.720 1.701 1.720 1.720 1.720 51,442 1.7204 0.00%
2014-11-17 0 1.770 1.760 1.770 1.770 1.770 22,000 38,940 1.7700 1.720 1.711 1.720 1.720 1.720 22,635 1.7204 0.00%
2014-11-14 0 1.770 1.750 1.820 1.760 1.770 37,000 65,440 1.7686 1.720 1.701 1.769 1.711 1.720 38,067 1.7191 0.00%
2014-11-13 0 1.770 1.760 1.770 1.770 1.770 13,000 23,010 1.7700 1.720 1.711 1.720 1.720 1.720 13,375 1.7204 1.14%
2014-11-12 0 1.750 1.750 1.770 1.750 1.750 1,000 1,750 1.7500 1.701 1.701 1.720 1.701 1.701 1,029 1.7009 -0.57%
2014-11-11 0 1.760 1.750 1.760 1.750 1.760 243,000 426,730 1.7561 1.711 1.701 1.711 1.701 1.711 250,010 1.7069 0.00%
2014-11-10 0 1.760 1.740 1.760 1.740 1.770 480,000 840,060 1.7501 1.711 1.691 1.711 1.691 1.720 493,846 1.7011 0.00%
2014-11-07 0 1.760 1.750 1.770 - - 0 0 - 1.711 1.701 1.720 - - 0 - 0.00%
2014-11-06 0 1.760 1.760 1.770 1.750 1.780 219,000 383,880 1.7529 1.711 1.711 1.720 1.701 1.730 225,317 1.7037 -0.56%
2014-11-05 0 1.770 1.740 1.780 1.750 1.770 56,000 98,120 1.7521 1.720 1.691 1.730 1.701 1.720 57,615 1.7030 -0.56%
2014-11-04 0 1.780 1.760 1.780 1.720 1.780 513,000 900,660 1.7557 1.730 1.711 1.730 1.672 1.730 527,798 1.7064 0.00%
2014-11-03 0 1.780 1.770 1.790 1.760 1.790 193,000 342,540 1.7748 1.730 1.720 1.740 1.711 1.740 198,567 1.7251 1.14%
2014-10-31 0 1.760 1.750 1.800 1.750 1.770 42,000 73,900 1.7595 1.711 1.701 1.750 1.701 1.720 43,212 1.7102 0.57%
2014-10-30 0 1.750 1.750 1.760 1.750 1.750 318,000 556,500 1.7500 1.701 1.701 1.711 1.701 1.701 327,173 1.7009 0.00%
2014-10-29 0 1.750 1.740 1.760 1.740 1.750 240,000 419,300 1.7471 1.701 1.691 1.711 1.691 1.701 246,923 1.6981 0.00%
2014-10-28 0 1.750 1.620 1.760 1.750 1.750 345,000 603,750 1.7500 1.701 1.575 1.711 1.701 1.701 354,952 1.7009 0.57%
2014-10-27 0 1.740 1.730 1.810 1.740 1.750 265,000 461,850 1.7428 1.691 1.681 1.759 1.691 1.701 272,644 1.6940 0.58%
2014-10-24 0 1.730 1.720 1.760 1.730 1.730 10,000 17,300 1.7300 1.681 1.672 1.711 1.681 1.681 10,288 1.6815 0.58%
2014-10-23 0 1.720 1.720 1.760 1.720 1.720 25,000 43,000 1.7200 1.672 1.672 1.711 1.672 1.672 25,721 1.6718 -1.71%
2014-10-22 0 1.750 1.670 1.770 1.750 1.750 35,000 61,250 1.7500 1.701 1.623 1.720 1.701 1.701 36,010 1.7009 0.00%
2014-10-21 0 1.750 1.730 1.770 1.750 1.770 272,000 477,100 1.7540 1.701 1.681 1.720 1.701 1.720 279,846 1.7049 0.00%
2014-10-20 0 1.750 1.750 1.770 1.750 1.750 138,000 241,500 1.7500 1.701 1.701 1.720 1.701 1.701 141,981 1.7009 0.00%
2014-10-17 0 1.750 1.750 1.780 1.740 1.740 10,000 17,400 1.7400 1.701 1.701 1.730 1.691 1.691 10,288 1.6912 0.57%
2014-10-16 0 1.740 1.740 1.800 1.730 1.750 118,000 205,250 1.7394 1.691 1.691 1.750 1.681 1.701 121,404 1.6906 -0.57%
2014-10-15 0 1.750 1.730 1.790 1.740 1.750 60,000 104,700 1.7450 1.701 1.681 1.740 1.691 1.701 61,731 1.6961 -0.57%
2014-10-14 0 1.760 1.740 1.810 1.700 1.760 234,000 402,610 1.7206 1.711 1.691 1.759 1.652 1.711 240,750 1.6723 2.33%
2014-10-13 0 1.720 1.700 1.750 1.700 1.720 76,000 129,660 1.7061 1.672 1.652 1.701 1.652 1.672 78,192 1.6582 1.18%
2014-10-10 0 1.700 1.690 1.710 1.690 1.700 157,000 266,530 1.6976 1.652 1.643 1.662 1.643 1.652 161,529 1.6500 0.00%
2014-10-09 0 1.700 1.700 1.720 1.700 1.740 100,000 170,910 1.7091 1.652 1.652 1.672 1.652 1.691 102,885 1.6612 -1.16%
2014-10-08 0 1.720 1.570 1.750 - - 0 0 - 1.672 1.526 1.701 - - 0 - 0.00%
2014-10-07 0 1.720 1.620 1.740 - - 0 0 - 1.672 1.575 1.691 - - 0 - 0.00%
2014-10-06 0 1.720 1.660 1.730 1.720 1.720 4,000 6,880 1.7200 1.672 1.613 1.681 1.672 1.672 4,115 1.6718 3.61%
2014-10-03 0 1.660 1.660 1.710 1.640 1.740 137,000 231,300 1.6883 1.613 1.613 1.662 1.594 1.691 140,952 1.6410 -2.92%
2014-09-30 0 1.710 1.620 1.710 - - 0 0 - 1.662 1.575 1.662 - - 0 - -0.58%
2014-09-29 0 1.720 1.680 1.720 1.720 1.720 2,000 3,440 1.7200 1.672 1.633 1.672 1.672 1.672 2,058 1.6718 0.00%
2014-09-26 0 1.720 1.710 1.730 1.710 1.740 224,000 388,090 1.7325 1.672 1.662 1.681 1.662 1.691 230,462 1.6840 -0.58%
2014-09-25 0 1.730 1.710 1.730 1.720 1.730 170,000 293,570 1.7269 1.681 1.662 1.681 1.672 1.681 174,904 1.6785 1.17%
2014-09-24 0 1.710 1.710 1.750 1.700 1.740 250,000 431,200 1.7248 1.662 1.662 1.701 1.652 1.691 257,212 1.6764 -0.58%
2014-09-23 0 1.720 1.720 1.730 1.700 1.700 12,000 20,400 1.7000 1.672 1.672 1.681 1.652 1.652 12,346 1.6523 -0.58%
2014-09-22 0 1.730 1.670 1.740 1.730 1.730 5,000 8,650 1.7300 1.681 1.623 1.691 1.681 1.681 5,144 1.6815 0.00%
2014-09-19 0 1.730 1.710 1.740 1.710 1.730 90,000 154,510 1.7168 1.681 1.662 1.691 1.662 1.681 92,596 1.6686 0.00%
2014-09-18 0 1.730 1.690 1.730 1.720 1.740 257,000 445,640 1.7340 1.681 1.643 1.681 1.672 1.691 264,414 1.6854 -0.57%
2014-09-17 0 1.740 1.740 1.750 1.690 1.750 540,000 917,010 1.6982 1.691 1.691 1.701 1.643 1.701 555,577 1.6506 -1.69%
2014-09-16 0 1.770 1.700 1.770 - - 0 0 - 1.720 1.652 1.720 - - 0 - 0.00%
2014-09-15 0 1.770 1.770 1.780 1.690 1.770 256,000 442,090 1.7269 1.720 1.720 1.730 1.643 1.720 263,385 1.6785 -0.56%
2014-09-12 0 1.780 1.740 1.780 1.710 1.790 644,000 1,135,660 1.7634 1.730 1.691 1.730 1.662 1.740 662,577 1.7140 1.71%
2014-09-11 0 1.750 1.750 1.770 1.740 1.750 766,652 1,341,455 1.7498 1.701 1.701 1.720 1.691 1.701 788,767 1.7007 0.00%
2014-09-10 0 1.750 1.710 1.750 1.750 1.780 257,000 453,780 1.7657 1.701 1.662 1.701 1.701 1.730 264,414 1.7162 -1.13%
2014-09-08 0 1.770 1.770 1.790 1.710 1.770 36,000 63,540 1.7650 1.720 1.720 1.740 1.662 1.720 37,038 1.7155 0.00%
2014-09-05 0 1.770 1.740 1.770 1.770 1.770 10,000 17,700 1.7700 1.720 1.691 1.720 1.720 1.720 10,288 1.7204 1.14%
2014-09-04 0 1.750 1.740 1.780 1.710 1.750 421,000 728,610 1.7307 1.701 1.691 1.730 1.662 1.701 433,144 1.6821 2.34%
2014-09-03 0 1.710 1.700 1.760 1.700 1.710 300,000 511,400 1.7047 1.662 1.652 1.711 1.652 1.662 308,654 1.6569 -3.93%
2014-09-02 0 1.780 1.680 1.780 1.790 1.790 1,000 1,790 1.7900 1.730 1.633 1.730 1.740 1.740 1,029 1.7398 5.33%
2014-09-01 0 1.690 1.690 1.700 1.680 1.730 588,000 1,001,860 1.7038 1.643 1.643 1.652 1.633 1.681 604,962 1.6561 0.60%
2014-08-29 0 1.680 1.440 1.680 1.670 1.680 100,000 167,620 1.6762 1.633 1.400 1.633 1.623 1.633 102,885 1.6292 0.60%
2014-08-28 0 1.670 1.520 1.670 1.600 1.690 67,000 112,310 1.6763 1.623 1.477 1.623 1.555 1.643 68,933 1.6293 -1.18%
2014-08-27 0 1.690 1.620 1.690 1.690 1.690 50,000 84,500 1.6900 1.643 1.575 1.643 1.643 1.643 51,442 1.6426 0.00%
2014-08-26 0 1.690 1.680 1.700 1.680 1.690 79,000 133,020 1.6838 1.643 1.633 1.652 1.633 1.643 81,279 1.6366 0.00%
2014-08-25 0 1.690 1.650 1.690 1.650 1.690 54,000 91,140 1.6878 1.643 1.604 1.643 1.604 1.643 55,558 1.6405 0.60%
2014-08-22 0 1.680 1.660 1.680 1.570 1.730 85,000 136,270 1.6032 1.633 1.613 1.633 1.526 1.681 87,452 1.5582 3.70%
2014-08-21 0 1.620 1.620 1.730 - - 0 0 - 1.575 1.575 1.681 - - 0 - 2.53%
2014-08-20 0 1.580 1.580 1.660 1.580 1.640 17,000 27,110 1.5947 1.536 1.536 1.613 1.536 1.594 17,490 1.5500 -3.66%
2014-08-19 0 1.640 1.630 1.650 1.640 1.670 222,000 366,540 1.6511 1.594 1.584 1.604 1.594 1.623 228,404 1.6048 -3.53%
2014-08-18 0 1.700 1.690 1.710 1.690 1.720 31,000 52,730 1.7010 1.652 1.643 1.662 1.643 1.672 31,894 1.6533 0.59%
2014-08-15 0 1.690 1.660 1.700 1.630 1.690 416,000 689,750 1.6581 1.643 1.613 1.652 1.584 1.643 428,000 1.6116 -0.59%
2014-08-14 0 1.700 1.660 1.700 1.620 1.700 386,000 642,260 1.6639 1.652 1.613 1.652 1.575 1.652 397,135 1.6172 4.94%
2014-08-13 0 1.620 1.620 1.670 1.570 1.680 315,000 508,630 1.6147 1.575 1.575 1.623 1.526 1.633 324,087 1.5694 2.53%
2014-08-12 0 1.580 1.550 1.590 1.510 1.580 110,000 169,160 1.5378 1.536 1.507 1.545 1.468 1.536 113,173 1.4947 4.64%
2014-08-11 0 1.510 1.510 1.530 1.500 1.510 11,000 16,600 1.5091 1.468 1.468 1.487 1.458 1.468 11,317 1.4668 0.67%
2014-08-08 0 1.500 1.460 1.530 1.450 1.500 20,000 29,500 1.4750 1.458 1.419 1.487 1.409 1.458 20,577 1.4336 -1.96%
2014-08-07 0 1.530 1.460 1.540 1.470 1.530 9,000 13,350 1.4833 1.487 1.419 1.497 1.429 1.487 9,260 1.4417 1.32%
2014-08-06 0 1.510 1.510 1.540 1.450 1.510 48,000 70,380 1.4663 1.468 1.468 1.497 1.409 1.468 49,385 1.4251 4.86%
2014-08-05 0 1.440 1.430 1.540 - - 0 0 - 1.400 1.390 1.497 - - 0 - 0.00%
2014-08-04 0 1.440 1.440 1.480 1.410 1.460 38,000 55,040 1.4484 1.400 1.400 1.439 1.370 1.419 39,096 1.4078 -2.70%
2014-08-01 0 1.480 1.470 1.480 1.480 1.540 120,000 180,560 1.5047 1.439 1.429 1.439 1.439 1.497 123,462 1.4625 -1.33%
2014-07-31 0 1.500 1.500 1.540 1.500 1.500 229,000 342,750 1.4967 1.458 1.458 1.497 1.458 1.458 235,606 1.4548 2.74%
2014-07-30 0 1.460 1.450 1.480 1.460 1.490 130,000 192,890 1.4838 1.419 1.409 1.439 1.419 1.448 133,750 1.4422 0.00%
2014-07-29 0 1.460 1.430 1.470 1.450 1.460 47,000 68,520 1.4579 1.419 1.390 1.429 1.409 1.419 48,356 1.4170 -1.35%
2014-07-28 0 1.480 1.480 1.490 1.410 1.480 283,000 412,280 1.4568 1.439 1.439 1.448 1.370 1.439 291,164 1.4160 2.78%
2014-07-25 0 1.440 1.420 1.450 1.390 1.470 308,000 441,690 1.4341 1.400 1.380 1.409 1.351 1.429 316,885 1.3939 2.86%
2014-07-24 0 1.400 1.400 1.410 1.360 1.400 478,000 666,320 1.3940 1.361 1.361 1.370 1.322 1.361 491,789 1.3549 2.94%
2014-07-23 0 1.360 1.350 1.380 1.310 1.450 1,648,000 2,256,340 1.3691 1.322 1.312 1.341 1.273 1.409 1,695,539 1.3308 -8.72%
2014-07-22 0 1.490 1.430 1.520 - - 0 0 - 1.448 1.390 1.477 - - 0 - 0.00%
2014-07-21 0 1.490 1.480 1.580 - - 0 0 - 1.448 1.439 1.536 - - 0 - 0.00%
2014-07-18 0 1.490 1.490 1.530 1.490 1.510 142,000 212,180 1.4942 1.448 1.448 1.487 1.448 1.468 146,096 1.4523 -3.25%
2014-07-17 0 1.540 1.490 1.560 - - 0 0 - 1.497 1.448 1.516 - - 0 - 0.00%
2014-07-16 0 1.540 1.440 1.570 1.540 1.550 56,000 86,300 1.5411 1.497 1.400 1.526 1.497 1.507 57,615 1.4979 0.00%
2014-07-15 0 1.540 1.500 1.540 1.540 1.540 4,000 6,160 1.5400 1.497 1.458 1.497 1.497 1.497 4,115 1.4968 1.99%
2014-07-14 0 1.510 1.490 1.530 1.500 1.510 160,000 241,240 1.5078 1.468 1.448 1.487 1.458 1.468 164,615 1.4655 -0.66%
2014-07-11 0 1.520 1.500 1.550 1.520 1.550 86,000 131,670 1.5310 1.477 1.458 1.507 1.477 1.507 88,481 1.4881 -1.30%
2014-07-10 0 1.540 1.470 1.550 1.500 1.540 100,000 150,600 1.5060 1.497 1.429 1.507 1.458 1.497 102,885 1.4638 1.99%
2014-07-09 0 1.510 1.410 1.540 1.510 1.560 131,000 198,110 1.5123 1.468 1.370 1.497 1.468 1.516 134,779 1.4699 -3.21%
2014-07-08 0 1.560 1.530 1.580 1.530 1.560 404,000 625,420 1.5481 1.516 1.487 1.536 1.487 1.516 415,654 1.5047 1.96%
2014-07-07 0 1.530 1.490 1.540 1.500 1.540 460,000 699,250 1.5201 1.487 1.448 1.497 1.458 1.497 473,269 1.4775 2.00%
2014-07-04 0 1.500 1.380 1.550 1.500 1.520 41,000 61,560 1.5015 1.458 1.341 1.507 1.458 1.477 42,183 1.4594 0.00%
2014-07-03 0 1.500 1.490 1.530 1.490 1.510 534,000 801,930 1.5017 1.458 1.448 1.487 1.448 1.468 549,404 1.4596 0.00%
2014-07-02 0 1.500 1.470 1.560 - - 0 0 - 1.458 1.429 1.516 - - 0 - 0.00%
2014-06-30 0 1.500 1.470 1.570 1.500 1.530 74,000 111,440 1.5059 1.458 1.429 1.526 1.458 1.487 76,135 1.4637 0.00%
2014-06-27 0 1.500 1.480 1.530 1.500 1.580 151,000 234,990 1.5562 1.458 1.439 1.487 1.458 1.536 155,356 1.5126 -0.66%
2014-06-26 0 1.510 1.400 1.550 1.510 1.560 41,000 62,210 1.5173 1.468 1.361 1.507 1.468 1.516 42,183 1.4748 -1.31%
2014-06-25 0 1.530 1.510 1.560 1.530 1.550 179,000 273,930 1.5303 1.487 1.468 1.516 1.487 1.507 184,164 1.4874 0.00%
2014-06-24 0 1.530 1.520 1.550 1.520 1.620 974,000 1,507,770 1.5480 1.487 1.477 1.507 1.477 1.575 1,002,096 1.5046 -1.29%
2014-06-23 0 1.550 1.530 1.550 1.530 1.580 168,000 262,320 1.5614 1.507 1.487 1.507 1.487 1.536 172,846 1.5176 1.97%
2014-06-20 0 1.520 1.520 1.550 1.500 1.550 103,000 157,340 1.5276 1.477 1.477 1.507 1.458 1.507 105,971 1.4847 -1.94%
2014-06-19 0 1.550 1.510 1.560 1.530 1.580 258,000 395,200 1.5318 1.507 1.468 1.516 1.487 1.536 265,442 1.4888 0.00%
2014-06-18 0 1.550 1.530 1.560 1.510 1.580 443,000 684,540 1.5452 1.507 1.487 1.516 1.468 1.536 455,779 1.5019 2.65%
2014-06-17 0 1.510 1.410 1.600 1.510 1.610 216,000 332,520 1.5394 1.468 1.370 1.555 1.468 1.565 222,231 1.4963 -3.27%
2014-06-16 0 1.600 1.540 1.600 1.560 1.600 242,000 378,680 1.5648 1.517 1.460 1.517 1.479 1.517 255,201 1.4838 2.56%
2014-06-13 0 1.560 1.540 1.630 1.560 1.640 413,000 653,370 1.5820 1.479 1.460 1.546 1.479 1.555 435,530 1.5002 -4.88%
2014-06-12 0 1.640 1.640 1.740 1.640 1.740 202,000 331,880 1.6430 1.555 1.555 1.650 1.555 1.650 213,019 1.5580 -0.61%
2014-06-11 0 1.650 1.600 1.680 1.650 1.780 192,000 318,300 1.6578 1.565 1.517 1.593 1.565 1.688 202,474 1.5721 -1.79%
2014-06-10 0 1.680 1.680 1.720 1.680 1.730 335,000 567,470 1.6939 1.593 1.593 1.631 1.593 1.641 353,275 1.6063 0.00%
2014-06-09 0 1.680 1.680 1.700 1.620 1.710 393,000 664,620 1.6911 1.593 1.593 1.612 1.536 1.622 414,439 1.6037 -1.18%
2014-06-06 0 1.700 1.680 1.710 1.700 1.840 2,524,000 4,320,660 1.7118 1.612 1.593 1.622 1.612 1.745 2,661,687 1.6233 -5.03%
2014-06-05 0 1.790 1.720 1.790 1.700 1.810 634,000 1,096,800 1.7300 1.697 1.631 1.697 1.612 1.716 668,585 1.6405 -4.79%
2014-06-04 0 1.880 1.760 1.880 1.760 1.880 4,000 7,240 1.8100 1.783 1.669 1.783 1.669 1.783 4,218 1.7164 7.43%
2014-06-03 0 1.750 1.750 1.780 1.750 1.900 6,000 10,650 1.7750 1.659 1.659 1.688 1.659 1.802 6,327 1.6832 -6.42%
2014-05-30 0 1.870 1.870 1.900 1.850 1.970 68,000 126,680 1.8629 1.773 1.773 1.802 1.754 1.868 71,709 1.7666 0.00%
2014-05-29 0 1.870 1.760 1.870 1.800 1.930 4,000 7,420 1.8550 1.773 1.669 1.773 1.707 1.830 4,218 1.7590 1.63%
2014-05-28 0 1.840 1.750 1.840 1.850 1.850 1,000 1,850 1.8500 1.745 1.659 1.745 1.754 1.754 1,055 1.7543 2.22%
2014-05-27 0 1.800 1.800 1.850 1.800 1.810 8,000 14,430 1.8038 1.707 1.707 1.754 1.707 1.716 8,436 1.7104 -4.76%
2014-05-26 0 1.890 1.580 1.890 1.890 1.890 1,251 2,286 1.8273 1.792 1.498 1.792 1.792 1.792 1,319 1.7328 3.28%
2014-05-23 0 1.830 1.700 1.840 1.830 1.850 3,000 5,510 1.8367 1.735 1.612 1.745 1.735 1.754 3,164 1.7417 2.81%
2014-05-22 0 1.780 1.690 1.790 1.780 1.780 1,000 1,780 1.7800 1.688 1.603 1.697 1.688 1.688 1,055 1.6879 4.71%
2014-05-21 0 1.700 1.690 1.720 1.670 1.900 344,000 589,790 1.7145 1.612 1.603 1.631 1.584 1.802 362,766 1.6258 -1.16%
2014-05-20 0 1.720 1.710 1.750 1.720 1.740 150,000 259,220 1.7281 1.631 1.622 1.659 1.631 1.650 158,183 1.6387 -1.15%
2014-05-19 0 1.740 1.740 1.870 1.720 1.720 5,000 8,600 1.7200 1.650 1.650 1.773 1.631 1.631 5,273 1.6310 -3.33%
2014-05-16 0 1.800 1.780 1.860 1.790 1.800 23,000 41,370 1.7987 1.707 1.688 1.764 1.697 1.707 24,255 1.7057 -2.17%
2014-05-15 0 1.840 1.750 1.860 1.840 1.980 52,000 101,350 1.9490 1.745 1.659 1.764 1.745 1.878 54,837 1.8482 -1.08%
2014-05-14 0 1.860 1.660 1.960 - - 0 0 - 1.764 1.574 1.859 - - 0 - 0.00%
2014-05-13 0 1.860 1.780 1.980 - - 0 0 - 1.764 1.688 1.878 - - 0 - 0.00%
2014-05-12 0 1.860 1.560 1.970 - - 0 0 - 1.764 1.479 1.868 - - 0 - 0.00%
2014-05-09 0 1.860 1.550 1.980 - - 0 0 - 1.764 1.470 1.878 - - 0 - 0.00%
2014-05-08 0 1.860 1.750 1.980 - - 0 0 - 1.764 1.659 1.878 - - 0 - 0.00%
2014-05-07 0 1.860 1.620 1.980 - - 0 0 - 1.764 1.536 1.878 - - 0 - 0.00%
2014-05-05 0 1.860 1.780 1.980 - - 0 0 - 1.764 1.688 1.878 - - 0 - 0.00%
2014-05-02 0 1.860 1.680 1.980 - - 0 0 - 1.764 1.593 1.878 - - 0 - 0.00%
2014-04-30 0 1.860 1.710 1.980 - - 0 0 - 1.764 1.622 1.878 - - 0 - 0.00%
2014-04-29 0 1.860 1.820 1.900 1.850 1.860 92,000 170,880 1.8574 1.764 1.726 1.802 1.754 1.764 97,019 1.7613 -0.53%
2014-04-28 0 1.870 1.860 1.870 1.870 1.870 40,000 74,800 1.8700 1.773 1.764 1.773 1.773 1.773 42,182 1.7733 -2.09%
2014-04-25 0 1.910 1.840 1.910 - - 0 0 - 1.811 1.745 1.811 - - 0 - 0.00%
2014-04-24 0 1.910 1.880 1.910 1.810 1.920 296,000 548,090 1.8517 1.811 1.783 1.811 1.716 1.821 312,147 1.7559 -1.04%
2014-04-23 0 1.930 1.840 1.930 - - 0 0 - 1.830 1.745 1.830 - - 0 - -0.52%
2014-04-22 0 1.940 1.840 1.940 1.830 2.010 388,000 746,110 1.9230 1.840 1.745 1.840 1.735 1.906 409,166 1.8235 0.52%
2014-04-17 0 1.930 1.870 1.950 1.880 1.970 44,000 85,550 1.9443 1.830 1.773 1.849 1.783 1.868 46,400 1.8437 6.04%
2014-04-16 0 1.820 1.810 1.890 1.820 1.840 111,000 202,110 1.8208 1.726 1.716 1.792 1.726 1.745 117,055 1.7266 -2.67%
2014-04-15 0 1.870 1.900 1.940 1.820 1.820 43,000 78,260 1.8200 1.773 1.802 1.840 1.726 1.726 45,346 1.7259 -0.53%
2014-04-14 0 1.880 1.820 1.880 - - 0 0 - 1.783 1.726 1.783 - - 0 - -0.53%
2014-04-11 0 1.890 1.880 1.890 - - 0 0 - 1.792 1.783 1.792 - - 0 - -0.53%
2014-04-10 0 1.900 1.880 1.900 1.920 1.920 14,000 26,880 1.9200 1.802 1.783 1.802 1.821 1.821 14,764 1.8207 2.70%
2014-04-09 0 1.850 1.820 1.900 1.820 2.050 233,000 439,000 1.8841 1.754 1.726 1.802 1.726 1.944 245,710 1.7867 -9.76%
2014-04-08 0 2.050 1.880 2.050 - - 0 0 - 1.944 1.783 1.944 - - 0 - -0.97%
2014-04-07 0 2.070 1.800 2.070 2.140 2.150 43,000 92,420 2.1493 1.963 1.707 1.963 2.029 2.039 45,346 2.0381 6.15%
2014-04-04 0 1.950 1.950 2.030 1.950 2.000 213,000 421,160 1.9773 1.849 1.849 1.925 1.849 1.897 224,619 1.8750 -0.51%
2014-04-03 0 1.960 1.540 2.080 1.960 1.960 24,000 47,040 1.9600 1.859 1.460 1.972 1.859 1.859 25,309 1.8586 -1.01%
2014-04-02 0 1.980 1.540 2.000 - - 0 0 - 1.878 1.460 1.897 - - 0 - 0.00%
2014-04-01 0 1.980 1.690 2.050 - - 0 0 - 1.878 1.603 1.944 - - 0 - 0.00%
2014-03-31 0 1.980 - 2.130 - - 0 0 - 1.878 - 2.020 - - 0 - 0.00%
2014-03-28 0 1.980 1.840 1.980 1.990 1.990 9,000 17,910 1.9900 1.878 1.745 1.878 1.887 1.887 9,491 1.8871 7.61%
2014-03-27 0 1.840 1.800 2.070 1.840 1.840 5,000 9,200 1.8400 1.745 1.707 1.963 1.745 1.745 5,273 1.7448 -7.07%
2014-03-26 0 1.980 1.900 1.980 1.900 2.040 59,000 112,340 1.9041 1.878 1.802 1.878 1.802 1.934 62,219 1.8056 -1.49%
2014-03-25 0 2.010 1.700 2.130 - - 0 0 - 1.906 1.612 2.020 - - 0 - 0.00%
2014-03-24 0 2.010 1.700 2.080 - - 0 0 - 1.906 1.612 1.972 - - 0 - 0.00%
2014-03-21 0 2.010 1.950 2.080 2.010 2.010 35,000 70,350 2.0100 1.906 1.849 1.972 1.906 1.906 36,909 1.9060 -2.90%
2014-03-20 0 2.070 2.020 2.070 2.080 2.080 1,000 2,080 2.0800 1.963 1.916 1.963 1.972 1.972 1,055 1.9724 -1.43%
2014-03-19 0 2.100 2.030 2.130 - - 0 0 - 1.991 1.925 2.020 - - 0 - 0.00%
2014-03-18 0 2.100 2.020 2.150 2.100 2.100 265,000 556,500 2.1000 1.991 1.916 2.039 1.991 1.991 279,456 1.9914 0.00%
2014-03-17 0 2.100 2.090 2.200 2.100 2.110 120,000 252,200 2.1017 1.991 1.982 2.086 1.991 2.001 126,546 1.9929 0.00%
2014-03-14 0 2.100 2.100 2.110 2.080 2.100 504,000 1,055,140 2.0935 1.991 1.991 2.001 1.972 1.991 531,494 1.9852 -0.94%
2014-03-13 0 2.120 2.120 2.180 2.100 2.110 50,000 105,490 2.1098 2.010 2.010 2.067 1.991 2.001 52,728 2.0007 0.95%
2014-03-12 0 2.100 2.100 2.120 2.090 2.110 167,000 351,000 2.1018 1.991 1.991 2.010 1.982 2.001 176,110 1.9931 0.00%
2014-03-11 0 2.100 2.100 2.140 2.100 2.400 14,000 30,580 2.1843 1.991 1.991 2.029 1.991 2.276 14,764 2.0713 -0.47%
2014-03-10 0 2.110 2.100 2.170 2.110 2.110 4,000 8,440 2.1100 2.001 1.991 2.058 2.001 2.001 4,218 2.0009 0.00%
2014-03-07 0 2.110 2.100 2.140 2.100 2.110 75,000 157,710 2.1028 2.001 1.991 2.029 1.991 2.001 79,091 1.9940 -2.31%
2014-03-06 0 2.160 2.020 2.160 - - 0 0 - 2.048 1.916 2.048 - - 0 - -2.70%
2014-03-05 0 2.220 2.040 2.220 2.290 2.290 1,000 2,290 2.2900 2.105 1.934 2.105 2.172 2.172 1,055 2.1715 5.71%
2014-03-04 0 2.100 2.100 2.130 2.100 2.150 35,000 75,070 2.1449 1.991 1.991 2.020 1.991 2.039 36,909 2.0339 0.00%
2014-03-03 0 2.100 2.100 2.150 2.100 2.250 234,000 516,580 2.2076 1.991 1.991 2.039 1.991 2.134 246,765 2.0934 -0.94%
2014-02-28 0 2.120 2.120 2.220 2.100 2.120 47,000 99,160 2.1098 2.010 2.010 2.105 1.991 2.010 49,564 2.0006 0.95%
2014-02-27 0 2.100 2.100 2.190 2.080 2.120 173,000 362,970 2.0981 1.991 1.991 2.077 1.972 2.010 182,437 1.9896 -0.47%
2014-02-26 0 2.110 2.110 2.130 2.100 2.110 76,000 159,810 2.1028 2.001 2.001 2.020 1.991 2.001 80,146 1.9940 1.93%
2014-02-25 0 2.070 2.030 2.070 2.050 2.100 66,000 135,500 2.0530 1.963 1.925 1.963 1.944 1.991 69,600 1.9468 -2.82%
2014-02-24 0 2.130 2.060 2.230 - - 0 0 - 2.020 1.953 2.115 - - 0 - 0.00%
2014-02-21 0 2.130 2.050 2.200 - - 0 0 - 2.020 1.944 2.086 - - 0 - 0.00%
2014-02-20 0 2.130 2.060 2.210 - - 0 0 - 2.020 1.953 2.096 - - 0 - 0.00%
2014-02-19 0 2.130 2.080 2.240 2.130 2.130 1,826 3,740 2.0482 2.020 1.972 2.124 2.020 2.020 1,926 1.9422 0.00%
2014-02-18 0 2.130 2.060 2.240 - - 0 0 - 2.020 1.953 2.124 - - 0 - 0.00%
2014-02-17 0 2.130 2.060 2.210 2.130 2.130 3,000 6,390 2.1300 2.020 1.953 2.096 2.020 2.020 3,164 2.0198 0.00%
2014-02-14 0 2.130 2.040 2.130 - - 0 0 - 2.020 1.934 2.020 - - 0 - -0.93%
2014-02-13 0 2.150 2.020 2.180 - - 0 0 - 2.039 1.916 2.067 - - 0 - 0.00%
2014-02-12 0 2.150 2.100 2.150 2.160 2.160 1,000 2,160 2.1600 2.039 1.991 2.039 2.048 2.048 1,055 2.0483 -0.92%
2014-02-11 0 2.170 2.050 2.170 2.050 2.190 4,000 8,340 2.0850 2.058 1.944 2.058 1.944 2.077 4,218 1.9771 1.40%
2014-02-10 0 2.140 2.040 2.140 2.020 2.180 44,000 91,530 2.0802 2.029 1.934 2.029 1.916 2.067 46,400 1.9726 -0.93%
2014-02-07 0 2.160 2.050 2.160 2.060 2.200 66,000 136,800 2.0727 2.048 1.944 2.048 1.953 2.086 69,600 1.9655 4.35%
2014-02-06 0 2.070 2.070 2.120 2.060 2.060 18,000 37,080 2.0600 1.963 1.963 2.010 1.953 1.953 18,982 1.9534 0.00%
2014-02-05 0 2.070 2.060 2.150 2.070 2.070 10,000 20,700 2.0700 1.963 1.953 2.039 1.963 1.963 10,546 1.9629 -2.36%
2014-02-04 0 2.120 2.070 2.170 - - 0 0 - 2.010 1.963 2.058 - - 0 - 0.00%
2014-01-30 0 2.120 2.120 2.160 2.120 2.160 17,000 36,080 2.1224 2.010 2.010 2.048 2.010 2.048 17,927 2.0126 0.00%
2014-01-29 0 2.120 2.120 2.160 2.120 2.120 63,000 133,560 2.1200 2.010 2.010 2.048 2.010 2.010 66,437 2.0103 -2.30%
2014-01-28 0 2.170 2.040 2.170 - - 0 0 - 2.058 1.934 2.058 - - 0 - -2.69%
2014-01-27 0 2.230 2.010 2.230 2.120 2.240 132,000 279,960 2.1209 2.115 1.906 2.115 2.010 2.124 139,201 2.0112 5.19%
2014-01-24 0 2.120 2.010 2.120 2.010 2.120 29,000 58,510 2.0176 2.010 1.906 2.010 1.906 2.010 30,582 1.9132 0.00%
2014-01-23 0 2.120 2.030 2.120 - - 0 0 - 2.010 1.925 2.010 - - 0 - 0.00%
2014-01-22 0 2.120 2.020 2.120 - - 0 0 - 2.010 1.916 2.010 - - 0 - 0.00%
2014-01-21 0 2.120 2.020 2.120 2.180 2.180 10,000 21,800 2.1800 2.010 1.916 2.010 2.067 2.067 10,546 2.0672 0.95%
2014-01-20 0 2.100 2.020 2.100 2.100 2.100 100,000 210,000 2.1000 1.991 1.916 1.991 1.991 1.991 105,455 1.9914 -0.94%
2014-01-17 0 2.120 2.040 2.120 2.050 2.120 131,000 269,120 2.0544 2.010 1.934 2.010 1.944 2.010 138,146 1.9481 0.95%
2014-01-16 0 2.100 2.020 2.180 2.010 2.100 71,000 144,800 2.0394 1.991 1.916 2.067 1.906 1.991 74,873 1.9339 -2.78%
2014-01-15 0 2.160 2.060 2.160 2.050 2.180 129,000 278,020 2.1552 2.048 1.953 2.048 1.944 2.067 136,037 2.0437 -0.92%
2014-01-14 0 2.180 2.020 2.180 - - 0 0 - 2.067 1.916 2.067 - - 0 - 0.00%
2014-01-13 0 2.180 2.040 2.180 - - 0 0 - 2.067 1.934 2.067 - - 0 - -0.91%
2014-01-10 0 2.200 2.090 2.240 2.100 2.200 71,000 149,200 2.1014 2.086 1.982 2.124 1.991 2.086 74,873 1.9927 -1.35%
2014-01-09 0 2.230 2.020 2.230 2.120 2.230 2,519 5,429 2.1552 2.115 1.916 2.115 2.010 2.115 2,656 2.0437 0.45%
2014-01-08 0 2.220 2.110 2.220 - - 0 0 - 2.105 2.001 2.105 - - 0 - 0.00%
2014-01-07 0 2.220 2.100 2.230 2.100 2.240 24,000 50,660 2.1108 2.105 1.991 2.115 1.991 2.124 25,309 2.0016 1.83%
2014-01-06 0 2.180 2.100 2.180 2.010 2.180 13,000 26,580 2.0446 2.067 1.991 2.067 1.906 2.067 13,709 1.9388 -0.91%
2014-01-03 0 2.200 2.190 2.200 2.050 2.200 94,000 197,610 2.1022 2.086 2.077 2.086 1.944 2.086 99,128 1.9935 2.33%
2014-01-02 0 2.150 2.080 2.150 2.150 2.250 223,000 479,750 2.1513 2.039 1.972 2.039 2.039 2.134 235,165 2.0401 2.38%
2013-12-31 0 2.100 2.050 2.130 2.030 2.200 442,000 936,790 2.1194 1.991 1.944 2.020 1.925 2.086 466,112 2.0098 -2.78%
2013-12-30 0 2.160 2.090 2.190 2.080 2.250 469,000 1,004,330 2.1414 2.048 1.982 2.077 1.972 2.134 494,584 2.0307 1.41%
2013-12-27 0 2.130 2.080 2.150 2.120 2.500 369,000 785,970 2.1300 2.020 1.972 2.039 2.010 2.371 389,129 2.0198 -2.29%
2013-12-24 0 2.180 2.050 2.180 2.190 2.190 1,000 2,190 2.1900 2.067 1.944 2.067 2.077 2.077 1,055 2.0767 6.34%
2013-12-23 0 2.050 2.040 2.080 2.030 2.050 42,000 85,940 2.0462 1.944 1.934 1.972 1.925 1.944 44,291 1.9403 -3.30%
2013-12-20 0 2.120 2.020 2.120 2.010 2.120 21,000 42,320 2.0152 2.010 1.916 2.010 1.906 2.010 22,146 1.9110 -1.40%
2013-12-19 0 2.150 2.020 2.150 2.100 2.170 91,000 191,170 2.1008 2.039 1.916 2.039 1.991 2.058 95,964 1.9921 2.87%
2013-12-18 0 2.090 2.090 2.150 2.090 2.380 263,000 552,020 2.0989 1.982 1.982 2.039 1.982 2.257 277,347 1.9904 -1.42%
2013-12-17 0 2.120 2.060 2.130 2.060 2.120 410,000 858,000 2.0927 2.010 1.953 2.020 1.953 2.010 432,366 1.9844 -0.93%
2013-12-16 0 2.140 2.060 2.140 2.060 2.140 92,000 190,880 2.0748 2.029 1.953 2.029 1.953 2.029 97,019 1.9675 2.88%
2013-12-13 0 2.080 2.070 2.140 2.080 2.140 207,000 440,620 2.1286 1.972 1.963 2.029 1.972 2.029 218,292 2.0185 -1.42%
2013-12-12 0 2.110 2.110 2.120 2.080 2.110 601,000 1,264,850 2.1046 2.001 2.001 2.010 1.972 2.001 633,785 1.9957 1.44%
2013-12-11 0 2.080 2.070 2.140 2.080 2.130 548,000 1,146,130 2.0915 1.972 1.963 2.029 1.972 2.020 577,894 1.9833 -2.35%
2013-12-10 0 2.130 2.030 2.130 2.100 2.130 135,000 277,400 2.0548 2.020 1.925 2.020 1.991 2.020 142,364 1.9485 0.47%
2013-12-09 0 2.120 2.060 2.120 2.050 2.130 128,000 267,530 2.0901 2.010 1.953 2.010 1.944 2.020 134,983 1.9820 0.95%
2013-12-06 0 2.100 2.020 2.100 2.100 2.100 1,000 2,100 2.1000 1.991 1.916 1.991 1.991 1.991 1,055 1.9914 1.45%
2013-12-05 0 2.070 2.030 2.070 2.050 2.080 107,000 219,540 2.0518 1.963 1.925 1.963 1.944 1.972 112,837 1.9456 2.99%
2013-12-04 0 2.010 2.010 2.040 2.010 2.080 127,000 256,440 2.0192 1.906 1.906 1.934 1.906 1.972 133,928 1.9148 -0.50%
2013-12-03 0 2.020 2.010 2.100 2.010 2.090 202,000 407,920 2.0194 1.916 1.906 1.991 1.906 1.982 213,019 1.9149 0.00%
2013-12-02 0 2.020 2.020 2.030 2.020 2.030 154,000 311,760 2.0244 1.916 1.916 1.925 1.916 1.925 162,401 1.9197 0.00%
2013-11-29 0 2.020 2.020 2.080 2.000 2.100 104,000 210,060 2.0198 1.916 1.916 1.972 1.897 1.991 109,673 1.9153 -2.88%
2013-11-28 0 2.080 2.030 2.090 2.080 2.080 22,000 46,000 2.0909 1.972 1.925 1.982 1.972 1.972 23,200 1.9827 2.97%
2013-11-27 0 2.020 2.000 2.080 2.020 2.100 58,000 117,320 2.0228 1.916 1.897 1.972 1.916 1.991 61,164 1.9181 -1.94%
2013-11-26 0 2.060 2.020 2.070 2.020 2.100 217,000 446,070 2.0556 1.953 1.916 1.963 1.916 1.991 228,838 1.9493 1.98%
2013-11-25 0 2.020 2.020 2.070 2.000 2.130 294,000 588,860 2.0029 1.916 1.916 1.963 1.897 2.020 310,038 1.8993 1.00%
2013-11-22 0 2.000 2.000 2.050 2.000 2.060 519,000 1,038,120 2.0002 1.897 1.897 1.944 1.897 1.953 547,312 1.8968 -1.96%
2013-11-21 0 2.040 2.000 2.040 2.000 2.200 55,000 110,270 2.0049 1.934 1.897 1.934 1.897 2.086 58,000 1.9012 2.00%
2013-11-20 0 2.000 2.000 2.040 2.000 2.050 201,000 409,770 2.0387 1.897 1.897 1.934 1.897 1.944 211,965 1.9332 0.00%
2013-11-19 0 2.000 1.960 2.000 1.950 2.000 302,000 597,370 1.9780 1.897 1.859 1.897 1.849 1.897 318,474 1.8757 -6.10%
2013-11-18 0 2.130 1.970 2.130 2.000 2.350 116,000 237,130 2.0442 2.020 1.868 2.020 1.897 2.228 122,328 1.9385 6.50%
2013-11-15 0 2.000 1.910 2.000 - - 0 0 - 1.897 1.811 1.897 - - 0 - 0.00%
2013-11-14 0 2.000 1.970 2.020 1.950 2.000 374,000 747,800 1.9995 1.897 1.868 1.916 1.849 1.897 394,402 1.8960 0.00%
2013-11-13 0 2.000 1.930 2.000 - - 0 0 - 1.897 1.830 1.897 - - 0 - 0.00%
2013-11-12 0 2.000 1.920 2.000 1.910 2.000 161,000 317,400 1.9714 1.897 1.821 1.897 1.811 1.897 169,783 1.8694 0.00%
2013-11-11 0 2.000 1.900 2.000 - - 0 0 - 1.897 1.802 1.897 - - 0 - 0.00%
2013-11-08 0 2.000 1.920 2.000 1.980 2.000 265,000 529,300 1.9974 1.897 1.821 1.897 1.878 1.897 279,456 1.8940 0.00%
2013-11-07 0 2.000 1.930 2.000 2.000 2.000 510,000 1,020,000 2.0000 1.897 1.830 1.897 1.897 1.897 537,821 1.8965 0.00%
2013-11-06 0 2.000 1.930 2.000 1.880 2.000 944,000 1,821,420 1.9295 1.897 1.830 1.897 1.783 1.897 995,496 1.8297 -0.99%
2013-11-05 0 2.020 1.860 2.020 1.880 2.020 301,000 566,020 1.8805 1.916 1.764 1.916 1.783 1.916 317,420 1.7832 0.00%
2013-11-04 0 2.020 1.880 2.020 2.030 2.030 1,000 2,030 2.0300 1.916 1.783 1.916 1.925 1.925 1,055 1.9250 6.32%
2013-11-01 0 1.900 1.890 1.950 1.860 1.950 628,000 1,177,540 1.8751 1.802 1.792 1.849 1.764 1.849 662,258 1.7781 -0.52%
2013-10-31 0 1.910 1.900 1.970 1.700 1.970 84,000 160,860 1.9150 1.811 1.802 1.868 1.612 1.868 88,582 1.8159 -3.05%
2013-10-30 0 1.970 1.970 2.000 1.970 2.010 140,000 277,730 1.9838 1.868 1.868 1.897 1.868 1.906 147,637 1.8812 -0.51%
2013-10-29 0 1.980 1.970 2.000 1.970 1.980 1,498,000 2,965,300 1.9795 1.878 1.868 1.897 1.868 1.878 1,579,718 1.8771 0.00%
2013-10-28 0 1.980 1.980 2.010 1.980 2.050 3,189,000 6,332,220 1.9856 1.878 1.878 1.906 1.878 1.944 3,362,964 1.8829 -1.00%
2013-10-25 0 2.000 1.960 2.020 1.950 2.050 811,000 1,606,030 1.9803 1.897 1.859 1.916 1.849 1.944 855,241 1.8779 8.11%
2013-10-24 0 1.850 1.850 2.000 1.800 1.900 1,229,000 2,319,240 1.8871 1.754 1.754 1.897 1.707 1.802 1,296,043 1.7895 -2.63%
2013-10-23 0 1.900 1.830 1.900 1.900 1.910 53,000 101,200 1.9094 1.802 1.735 1.802 1.802 1.811 55,891 1.8107 -0.52%
2013-10-22 0 1.910 1.910 2.000 1.890 1.890 3,000 5,670 1.8900 1.811 1.811 1.897 1.792 1.792 3,164 1.7922 -4.50%
2013-10-21 0 2.000 1.980 2.050 1.970 2.030 476,000 948,820 1.9933 1.897 1.878 1.944 1.868 1.925 501,966 1.8902 0.00%
2013-10-18 0 2.000 1.960 2.010 1.980 2.020 350,000 699,700 1.9991 1.897 1.859 1.906 1.878 1.916 369,093 1.8957 -0.99%
2013-10-17 0 2.020 1.980 2.020 1.940 2.030 752,000 1,490,540 1.9821 1.916 1.878 1.916 1.840 1.925 793,022 1.8796 4.12%
2013-10-16 0 1.940 1.920 1.960 1.940 1.940 144,000 279,360 1.9400 1.840 1.821 1.859 1.840 1.840 151,855 1.8396 0.52%
2013-10-15 0 1.930 1.900 1.950 1.920 1.960 305,000 591,280 1.9386 1.830 1.802 1.849 1.821 1.859 321,638 1.8383 1.05%
2013-10-11 0 1.910 1.910 1.930 1.890 1.920 1,022,000 1,940,160 1.8984 1.811 1.811 1.830 1.792 1.821 1,077,751 1.8002 1.60%
2013-10-10 0 1.880 1.880 1.910 1.870 1.880 1,259,000 2,366,910 1.8800 1.783 1.783 1.811 1.773 1.783 1,327,680 1.7827 0.00%
2013-10-09 0 1.880 1.880 1.910 1.870 1.900 278,000 525,610 1.8907 1.783 1.783 1.811 1.773 1.802 293,165 1.7929 0.53%
2013-10-08 0 1.870 1.860 1.900 1.860 1.890 419,000 786,330 1.8767 1.773 1.764 1.802 1.764 1.792 441,857 1.7796 -1.58%
2013-10-07 0 1.900 1.850 1.900 1.900 1.900 50,000 95,000 1.9000 1.802 1.754 1.802 1.802 1.802 52,728 1.8017 0.00%
2013-10-04 0 1.900 1.850 1.900 1.900 1.900 180,000 342,000 1.9000 1.802 1.754 1.802 1.802 1.802 189,819 1.8017 2.70%
2013-10-03 0 1.850 1.800 1.860 1.840 1.850 327,000 603,430 1.8454 1.754 1.707 1.764 1.745 1.754 344,838 1.7499 1.09%
2013-10-02 0 1.830 1.780 1.830 1.840 1.840 240,000 441,600 1.8400 1.735 1.688 1.735 1.745 1.745 253,092 1.7448 -0.54%
2013-09-30 0 1.840 1.840 1.860 1.840 1.850 435,000 802,620 1.8451 1.745 1.745 1.764 1.745 1.754 458,730 1.7497 0.00%
2013-09-27 0 1.840 1.770 1.840 1.760 1.850 742,000 1,359,260 1.8319 1.745 1.678 1.745 1.669 1.754 782,477 1.7371 5.75%
2013-09-26 0 1.740 1.740 1.830 - - 0 0 - 1.650 1.650 1.735 - - 0 - 1.16%
2013-09-25 0 1.720 1.720 1.820 1.720 1.740 580,000 1,007,200 1.7366 1.631 1.631 1.726 1.631 1.650 611,640 1.6467 -1.15%
2013-09-24 0 1.740 1.740 1.800 1.730 1.800 914,000 1,592,930 1.7428 1.650 1.650 1.707 1.641 1.707 963,860 1.6527 1.75%
2013-09-23 0 1.710 1.690 1.810 1.710 1.710 28,000 47,880 1.7100 1.622 1.603 1.716 1.622 1.622 29,527 1.6215 0.00%
2013-09-19 0 1.710 1.700 1.750 - - 0 0 - 1.622 1.612 1.659 - - 0 - 0.00%
2013-09-18 0 1.710 1.660 1.850 - - 0 0 - 1.622 1.574 1.754 - - 0 - 0.00%
2013-09-17 0 1.710 1.710 1.800 1.710 1.720 500,000 856,220 1.7124 1.622 1.622 1.707 1.622 1.631 527,276 1.6239 -1.72%
2013-09-16 0 1.740 1.680 1.740 - - 0 0 - 1.650 1.593 1.650 - - 0 - 0.00%
2013-09-13 0 1.740 1.730 1.800 1.740 1.740 149,000 259,260 1.7400 1.650 1.641 1.707 1.650 1.650 157,128 1.6500 -2.79%
2013-09-12 0 1.790 1.730 1.790 1.790 1.790 1,000 1,790 1.7900 1.697 1.641 1.697 1.697 1.697 1,055 1.6974 -0.56%
2013-09-11 0 1.800 1.730 1.830 - - 0 0 - 1.707 1.641 1.735 - - 0 - 0.00%
2013-09-10 0 1.800 1.720 1.820 - - 0 0 - 1.707 1.631 1.726 - - 0 - 0.00%
2013-09-09 0 1.800 1.740 1.800 1.810 1.850 598,000 1,094,620 1.8305 1.707 1.650 1.707 1.716 1.754 630,622 1.7358 -2.17%
2013-09-06 0 1.840 1.750 1.840 1.750 1.850 21,000 36,850 1.7548 1.745 1.659 1.745 1.659 1.754 22,146 1.6640 3.95%
2013-09-05 0 1.770 1.760 1.800 1.760 1.770 414,000 732,310 1.7689 1.678 1.669 1.707 1.669 1.678 436,584 1.6774 1.14%
2013-09-04 0 1.750 1.720 1.790 1.740 1.750 75,000 131,220 1.7496 1.659 1.631 1.697 1.650 1.659 79,091 1.6591 -2.23%
2013-09-03 0 1.790 1.770 1.810 1.760 1.810 372,000 668,580 1.7973 1.697 1.678 1.716 1.669 1.716 392,293 1.7043 1.13%
2013-09-02 0 1.770 1.760 1.800 1.760 1.810 229,000 407,290 1.7786 1.678 1.669 1.707 1.669 1.716 241,492 1.6866 -0.56%
2013-08-30 0 1.780 1.780 1.800 1.760 1.800 521,000 924,080 1.7737 1.688 1.688 1.707 1.669 1.707 549,421 1.6819 -1.11%
2013-08-29 0 1.800 1.780 1.810 1.760 1.800 894,000 1,591,620 1.7803 1.707 1.688 1.716 1.669 1.707 942,769 1.6882 0.00%
2013-08-28 0 1.800 1.760 1.800 1.780 1.800 322,000 579,000 1.7981 1.707 1.669 1.707 1.688 1.707 339,565 1.7051 2.27%
2013-08-27 0 1.760 1.760 1.810 1.740 1.850 405,000 718,100 1.7731 1.669 1.669 1.716 1.650 1.754 427,093 1.6814 -0.56%
2013-08-26 0 1.770 1.770 1.780 1.690 1.770 112,000 197,340 1.7620 1.678 1.678 1.688 1.603 1.678 118,110 1.6708 4.73%
2013-08-23 0 1.690 1.680 1.730 1.650 1.750 1,723,917 2,960,510 1.7173 1.603 1.593 1.641 1.565 1.659 1,817,959 1.6285 -1.17%
2013-08-22 0 1.710 1.700 1.720 1.660 1.750 236,000 404,770 1.7151 1.622 1.612 1.631 1.574 1.659 248,874 1.6264 3.01%
2013-08-21 0 1.660 1.660 1.690 1.650 1.700 143,917 241,883 1.6807 1.574 1.574 1.603 1.565 1.612 151,768 1.5938 -0.60%
2013-08-20 0 1.670 1.670 1.720 1.670 1.760 363,000 627,280 1.7280 1.584 1.584 1.631 1.584 1.669 382,802 1.6387 -4.57%
2013-08-19 0 1.750 1.730 1.750 1.730 1.770 1,477,917 2,584,765 1.7489 1.659 1.641 1.659 1.641 1.678 1,558,539 1.6585 0.00%
2013-08-16 0 1.750 1.720 1.750 1.610 1.800 2,616,000 4,576,250 1.7493 1.659 1.631 1.659 1.527 1.707 2,758,706 1.6588 5.42%
2013-08-15 0 1.660 1.640 1.710 1.530 1.700 695,917 1,158,333 1.6645 1.574 1.555 1.622 1.451 1.612 733,880 1.5784 3.11%
2013-08-13 0 1.610 1.610 1.630 1.550 1.610 180,000 285,250 1.5847 1.527 1.527 1.546 1.470 1.527 189,819 1.5027 3.21%
2013-08-12 0 1.560 1.560 1.600 1.560 1.600 31,000 49,280 1.5897 1.479 1.479 1.517 1.479 1.517 32,691 1.5074 0.65%
2013-08-09 0 1.550 1.550 1.620 1.550 1.620 29,000 46,120 1.5903 1.470 1.470 1.536 1.470 1.536 30,582 1.5081 -1.27%
2013-08-08 0 1.570 1.550 1.610 1.570 1.630 21,000 33,870 1.6129 1.489 1.470 1.527 1.489 1.546 22,146 1.5294 0.00%
2013-08-07 0 1.570 1.550 1.620 1.570 1.650 12,000 19,270 1.6058 1.489 1.470 1.536 1.489 1.565 12,655 1.5228 0.64%
2013-08-06 0 1.560 1.560 1.620 1.560 1.600 28,000 44,420 1.5864 1.479 1.479 1.536 1.479 1.517 29,527 1.5044 0.00%
2013-08-05 0 1.560 1.550 1.650 1.520 1.610 51,000 80,200 1.5725 1.479 1.470 1.565 1.441 1.527 53,782 1.4912 -2.50%
2013-08-02 0 1.600 1.600 1.620 1.590 1.600 51,000 81,230 1.5927 1.517 1.517 1.536 1.508 1.517 53,782 1.5104 1.27%
2013-08-01 0 1.580 1.580 1.630 1.560 1.640 113,000 181,570 1.6068 1.498 1.498 1.546 1.479 1.555 119,164 1.5237 -3.66%
2013-07-31 0 1.640 1.580 1.640 1.640 1.640 1,000 1,640 1.6400 1.555 1.498 1.555 1.555 1.555 1,055 1.5552 2.50%
2013-07-30 0 1.600 1.590 1.630 1.600 1.650 310,000 498,840 1.6092 1.517 1.508 1.546 1.517 1.565 326,911 1.5259 -5.33%
2013-07-29 0 1.690 1.630 1.690 1.670 1.690 120,000 202,000 1.6833 1.603 1.546 1.603 1.584 1.603 126,546 1.5963 1.20%
2013-07-26 0 1.670 1.630 1.690 1.670 1.700 44,000 74,520 1.6936 1.584 1.546 1.603 1.584 1.612 46,400 1.6060 -0.60%
2013-07-25 0 1.680 1.610 1.680 1.680 1.680 2,000 3,360 1.6800 1.593 1.527 1.593 1.593 1.593 2,109 1.5931 1.20%
2013-07-24 0 1.660 1.660 1.680 1.600 1.660 436,000 710,560 1.6297 1.574 1.574 1.593 1.517 1.574 459,784 1.5454 -5.68%
2013-07-23 0 1.760 1.710 1.780 1.750 1.780 27,000 47,510 1.7596 1.669 1.622 1.688 1.659 1.688 28,473 1.6686 0.57%
2013-07-22 0 1.750 1.750 1.780 1.750 1.750 20,000 35,000 1.7500 1.659 1.659 1.688 1.659 1.659 21,091 1.6595 -0.57%
2013-07-19 0 1.760 1.680 1.780 1.680 1.760 459,000 794,680 1.7313 1.669 1.593 1.688 1.593 1.669 484,039 1.6418 6.67%
2013-07-18 0 1.650 1.640 1.680 1.590 1.650 293,000 469,050 1.6009 1.565 1.555 1.593 1.508 1.565 308,983 1.5180 -5.17%
2013-07-17 0 1.740 1.580 1.740 - - 0 0 - 1.650 1.498 1.650 - - 0 - 0.00%
2013-07-16 0 1.740 1.650 1.740 1.630 1.750 51,000 85,930 1.6849 1.650 1.565 1.650 1.546 1.659 53,782 1.5977 6.75%
2013-07-15 0 1.630 1.520 1.680 - - 48,000 78,060 1.6263 1.546 1.441 1.593 - - 50,618 1.5421 0.00%
2013-07-12 0 1.630 1.540 1.630 1.620 1.630 12,000 19,440 1.6200 1.546 1.460 1.546 1.536 1.546 12,655 1.5362 3.82%
2013-07-11 0 1.570 1.560 1.640 1.500 1.640 86,000 133,720 1.5549 1.489 1.479 1.555 1.422 1.555 90,691 1.4745 -4.85%
2013-07-10 0 1.650 1.580 1.680 1.650 1.650 10,000 16,500 1.6500 1.565 1.498 1.593 1.565 1.565 10,546 1.5646 1.85%
2013-07-09 0 1.620 1.600 1.620 1.620 1.620 11,000 17,820 1.6200 1.536 1.517 1.536 1.536 1.536 11,600 1.5362 -4.14%
2013-07-08 0 1.690 1.670 1.690 1.650 1.690 31,000 51,270 1.6539 1.603 1.584 1.603 1.565 1.603 32,691 1.5683 -1.74%
2013-07-05 0 1.720 1.660 1.720 1.730 1.730 4,000 6,920 1.7300 1.631 1.574 1.631 1.641 1.641 4,218 1.6405 -0.58%
2013-07-04 0 1.730 1.680 1.730 1.730 1.730 5,000 8,650 1.7300 1.641 1.593 1.641 1.641 1.641 5,273 1.6405 0.00%
2013-07-03 0 1.730 1.700 1.730 1.700 1.730 40,000 68,640 1.7160 1.641 1.612 1.641 1.612 1.641 42,182 1.6272 -0.57%
2013-07-02 0 1.740 1.700 1.760 1.600 1.740 418,061 720,370 1.7231 1.650 1.612 1.669 1.517 1.650 440,867 1.6340 8.75%
2013-06-28 0 1.600 1.600 1.620 1.550 1.600 60,513 94,626 1.5637 1.517 1.517 1.536 1.470 1.517 63,814 1.4828 2.56%
2013-06-27 0 1.560 1.560 1.620 1.560 1.630 187,000 299,670 1.6025 1.479 1.479 1.536 1.479 1.546 197,201 1.5196 -5.45%
2013-06-26 0 1.650 1.650 1.680 1.650 1.650 76,000 125,400 1.6500 1.565 1.565 1.593 1.565 1.565 80,146 1.5646 0.00%
2013-06-25 0 1.650 1.570 1.670 1.550 1.650 235,913 375,315 1.5909 1.565 1.489 1.584 1.470 1.565 248,782 1.5086 2.48%
2013-06-24 0 1.610 1.610 1.630 1.600 1.650 54,000 88,690 1.6424 1.527 1.527 1.546 1.517 1.565 56,946 1.5574 -4.73%
2013-06-21 0 1.690 1.650 1.690 1.650 1.690 11,000 18,390 1.6718 1.603 1.565 1.603 1.565 1.603 11,600 1.5853 -1.17%
2013-06-20 0 1.710 1.710 1.750 1.700 1.790 350,000 615,880 1.7597 1.622 1.622 1.659 1.612 1.697 369,093 1.6686 -1.16%
2013-06-19 0 1.730 1.730 1.740 1.670 1.730 81,000 138,120 1.7052 1.641 1.641 1.650 1.584 1.641 85,419 1.6170 0.58%
2013-06-18 0 1.720 1.710 1.720 1.710 1.720 91,000 155,820 1.7123 1.631 1.622 1.631 1.622 1.631 95,964 1.6237 -1.71%
2013-06-17 0 1.750 1.750 1.780 1.710 1.750 325,000 563,830 1.7349 1.659 1.659 1.688 1.622 1.659 342,729 1.6451 -2.23%
2013-06-14 0 1.790 1.730 1.820 - - 0 0 - 1.697 1.641 1.726 - - 0 - 0.00%
2013-06-13 0 1.790 1.710 1.790 1.780 1.800 297,000 531,208 1.7886 1.697 1.622 1.697 1.688 1.707 313,202 1.6961 -0.56%
2013-06-11 0 1.800 1.800 1.810 1.800 1.820 72,000 129,900 1.8042 1.707 1.707 1.716 1.707 1.726 75,928 1.7108 -0.08%
2013-06-10 0 1.840 1.830 1.840 1.840 1.840 8,000 14,720 1.8400 1.708 1.699 1.708 1.708 1.708 8,617 1.7082 -1.60%
2013-06-07 0 1.870 1.870 1.900 1.860 1.860 32,000 59,520 1.8600 1.736 1.736 1.764 1.727 1.727 34,469 1.7268 -1.58%
2013-06-06 0 1.900 1.870 1.900 1.880 1.900 752,000 1,428,240 1.8993 1.764 1.736 1.764 1.745 1.764 810,015 1.7632 0.00%
2013-06-05 0 1.900 1.900 1.910 1.900 1.940 253,000 482,700 1.9079 1.764 1.764 1.773 1.764 1.801 272,518 1.7713 -0.52%
2013-06-04 0 1.910 1.890 1.910 1.880 1.910 1,283,000 2,444,670 1.9054 1.773 1.755 1.773 1.745 1.773 1,381,981 1.7690 0.53%
2013-06-03 0 1.900 1.870 1.910 1.890 1.910 1,097,000 2,083,520 1.8993 1.764 1.736 1.773 1.755 1.773 1,181,631 1.7633 2.15%
2013-05-31 0 1.860 1.840 1.860 1.860 1.870 17,000 31,720 1.8659 1.727 1.708 1.727 1.727 1.736 18,312 1.7322 0.00%
2013-05-30 0 1.860 1.850 1.860 1.820 1.880 394,000 731,620 1.8569 1.727 1.717 1.727 1.690 1.745 424,396 1.7239 1.09%
2013-05-29 0 1.840 1.820 1.840 1.750 1.920 457,000 849,790 1.8595 1.708 1.690 1.708 1.625 1.782 492,257 1.7263 -1.60%
2013-05-28 0 1.870 1.850 1.870 1.770 1.920 1,974,000 3,641,500 1.8447 1.736 1.717 1.736 1.643 1.782 2,126,290 1.7126 6.86%
2013-05-27 0 1.750 1.750 1.760 1.700 1.780 605,000 1,056,460 1.7462 1.625 1.625 1.634 1.578 1.653 651,674 1.6211 4.79%
2013-05-24 0 1.670 1.660 1.690 1.650 1.710 509,000 860,090 1.6898 1.550 1.541 1.569 1.532 1.588 548,268 1.5687 1.83%
2013-05-23 0 1.640 1.640 1.680 1.560 1.670 1,664,000 2,737,080 1.6449 1.523 1.523 1.560 1.448 1.550 1,792,374 1.5271 0.61%
2013-05-22 0 1.630 1.630 1.640 1.570 1.630 332,000 536,810 1.6169 1.513 1.513 1.523 1.458 1.513 357,613 1.5011 1.87%
2013-05-21 0 1.600 1.600 1.640 1.600 1.650 177,000 285,530 1.6132 1.485 1.485 1.523 1.485 1.532 190,655 1.4976 -0.62%
2013-05-20 0 1.610 1.610 1.650 1.590 1.660 321,000 519,330 1.6179 1.495 1.495 1.532 1.476 1.541 345,764 1.5020 -2.42%
2013-05-16 0 1.650 1.650 1.670 1.630 1.700 193,000 321,100 1.6637 1.532 1.532 1.550 1.513 1.578 207,890 1.5446 1.85%
2013-05-15 0 1.620 1.620 1.680 1.600 1.650 136,000 220,370 1.6204 1.504 1.504 1.560 1.485 1.532 146,492 1.5043 0.00%
2013-05-14 0 1.620 1.620 1.630 1.590 1.660 55,000 89,060 1.6193 1.504 1.504 1.513 1.476 1.541 59,243 1.5033 -0.61%
2013-05-13 0 1.630 1.630 1.650 1.580 1.630 288,000 461,260 1.6016 1.513 1.513 1.532 1.467 1.513 310,219 1.4869 -1.21%
2013-05-10 0 1.650 1.650 1.660 1.600 1.660 324,000 532,790 1.6444 1.532 1.532 1.541 1.485 1.541 348,996 1.5266 3.12%
2013-05-09 0 1.600 1.580 1.650 1.600 1.660 609,000 994,280 1.6326 1.485 1.467 1.532 1.485 1.541 655,983 1.5157 -1.84%
2013-05-08 0 1.630 1.630 1.650 1.600 1.640 36,000 58,120 1.6144 1.513 1.513 1.532 1.485 1.523 38,777 1.4988 -0.61%
2013-05-07 0 1.640 1.620 1.660 1.590 1.650 403,000 653,380 1.6213 1.523 1.504 1.541 1.476 1.532 434,091 1.5052 0.61%
2013-05-06 0 1.630 1.570 1.630 1.560 1.650 329,000 527,530 1.6034 1.513 1.458 1.513 1.448 1.532 354,382 1.4886 0.62%
2013-05-03 0 1.620 1.620 1.700 1.570 1.630 429,000 688,470 1.6048 1.504 1.504 1.578 1.458 1.513 462,096 1.4899 2.53%
2013-05-02 0 1.580 1.560 1.590 1.540 1.610 133,000 208,170 1.5652 1.467 1.448 1.476 1.430 1.495 143,261 1.4531 5.33%
2013-04-30 0 1.500 1.500 1.600 1.500 1.580 28,000 42,860 1.5307 1.393 1.393 1.485 1.393 1.467 30,160 1.4211 -3.85%
2013-04-29 0 1.560 1.500 1.560 1.560 1.560 3,000 4,680 1.5600 1.448 1.393 1.448 1.448 1.448 3,231 1.4483 1.96%
2013-04-26 0 1.530 1.530 1.570 1.500 1.600 29,000 45,300 1.5621 1.420 1.420 1.458 1.393 1.485 31,237 1.4502 -2.55%
2013-04-25 0 1.570 1.570 1.650 1.570 1.640 33,000 53,660 1.6261 1.458 1.458 1.532 1.458 1.523 35,546 1.5096 -1.87%
2013-04-24 0 1.600 1.560 1.600 1.560 1.610 11,000 17,410 1.5827 1.485 1.448 1.485 1.448 1.495 11,849 1.4694 5.96%
2013-04-23 0 1.510 1.510 1.580 1.510 1.620 53,000 84,380 1.5921 1.402 1.402 1.467 1.402 1.504 57,089 1.4780 -6.21%
2013-04-22 0 1.610 1.490 1.610 1.630 1.630 10,000 16,300 1.6300 1.495 1.383 1.495 1.513 1.513 10,771 1.5133 -1.23%
2013-04-19 0 1.630 1.630 1.640 1.600 1.670 71,000 114,860 1.6177 1.513 1.513 1.523 1.485 1.550 76,477 1.5019 -1.21%
2013-04-18 0 1.650 1.610 1.650 1.650 1.650 17,000 28,030 1.6488 1.532 1.495 1.532 1.532 1.532 18,312 1.5307 1.85%
2013-04-17 0 1.620 1.620 1.640 1.620 1.680 204,000 337,960 1.6567 1.504 1.504 1.523 1.504 1.560 219,738 1.5380 -1.22%
2013-04-16 0 1.640 1.630 1.640 1.600 1.640 129,000 208,690 1.6178 1.523 1.513 1.523 1.485 1.523 138,952 1.5019 0.00%
2013-04-15 0 1.640 1.600 1.650 1.600 1.680 192,000 312,980 1.6301 1.523 1.485 1.532 1.485 1.560 206,812 1.5134 0.61%
2013-04-12 0 1.630 1.630 1.640 1.600 1.680 331,000 547,380 1.6537 1.513 1.513 1.523 1.485 1.560 356,536 1.5353 1.87%
2013-04-11 0 1.600 1.600 1.630 1.560 1.600 98,000 155,740 1.5892 1.485 1.485 1.513 1.448 1.485 105,560 1.4754 1.27%
2013-04-10 0 1.580 1.580 1.630 1.580 1.650 227,000 367,120 1.6173 1.467 1.467 1.513 1.467 1.532 244,513 1.5014 -1.25%
2013-04-09 0 1.600 1.560 1.600 1.530 1.600 554,000 863,270 1.5582 1.485 1.448 1.485 1.420 1.485 596,740 1.4466 3.90%
2013-04-08 0 1.540 1.520 1.570 1.390 1.550 322,000 485,670 1.5083 1.430 1.411 1.458 1.290 1.439 346,842 1.4003 4.05%
2013-04-05 0 1.480 1.460 1.480 1.450 1.510 201,000 296,960 1.4774 1.374 1.355 1.374 1.346 1.402 216,507 1.3716 -3.27%
2013-04-03 0 1.530 1.530 1.540 1.510 1.600 108,000 167,270 1.5488 1.420 1.420 1.430 1.402 1.485 116,332 1.4379 -3.16%
2013-04-02 0 1.580 1.580 1.600 1.580 1.630 465,000 744,890 1.6019 1.467 1.467 1.485 1.467 1.513 500,874 1.4872 -4.82%
2013-03-28 0 1.660 1.640 1.660 1.630 1.680 595,000 978,580 1.6447 1.541 1.523 1.541 1.513 1.560 640,903 1.5269 -1.78%
2013-03-27 0 1.690 1.660 1.690 1.640 1.700 399,000 662,240 1.6597 1.569 1.541 1.569 1.523 1.578 429,782 1.5409 -0.59%
2013-03-26 0 1.700 1.680 1.700 1.580 1.730 3,702,000 6,162,320 1.6646 1.578 1.560 1.578 1.467 1.606 3,987,601 1.5454 -10.53%
2013-03-25 0 1.900 1.890 1.900 1.880 1.930 560,000 1,060,170 1.8932 1.764 1.755 1.764 1.745 1.792 603,203 1.7576 0.00%
2013-03-22 0 1.900 1.900 1.910 1.880 1.910 216,000 408,910 1.8931 1.764 1.764 1.773 1.745 1.773 232,664 1.7575 -1.04%
2013-03-21 0 1.920 1.890 1.920 1.900 1.930 164,000 313,260 1.9101 1.782 1.755 1.782 1.764 1.792 176,652 1.7733 1.05%
2013-03-20 0 1.900 1.890 1.900 1.860 1.900 327,000 618,640 1.8919 1.764 1.755 1.764 1.727 1.764 352,227 1.7564 1.06%
2013-03-19 0 1.880 1.840 1.880 1.840 1.880 368,000 682,190 1.8538 1.745 1.708 1.745 1.708 1.745 396,390 1.7210 1.62%
2013-03-18 0 1.850 1.850 1.860 1.820 1.860 403,000 742,470 1.8424 1.717 1.717 1.727 1.690 1.727 434,091 1.7104 -2.63%
2013-03-15 0 1.900 1.870 1.900 1.860 1.900 158,000 296,430 1.8761 1.764 1.736 1.764 1.727 1.764 170,189 1.7418 0.00%
2013-03-14 0 1.900 1.880 1.900 1.850 1.900 1,025,000 1,923,970 1.8770 1.764 1.745 1.764 1.717 1.764 1,104,077 1.7426 0.00%
2013-03-13 0 1.900 1.880 1.900 1.860 1.930 433,000 823,310 1.9014 1.764 1.745 1.764 1.727 1.792 466,405 1.7652 -1.55%
2013-03-12 0 1.930 1.920 1.930 1.920 1.960 1,024,000 1,976,980 1.9306 1.792 1.782 1.792 1.782 1.820 1,102,999 1.7924 -1.53%
2013-03-11 0 1.960 1.940 1.960 1.930 1.990 534,000 1,039,380 1.9464 1.820 1.801 1.820 1.792 1.847 575,197 1.8070 -1.01%
2013-03-08 0 1.980 1.970 1.980 1.950 1.990 353,513 697,736 1.9737 1.838 1.829 1.838 1.810 1.847 380,786 1.8324 0.51%
2013-03-07 0 1.970 1.960 1.970 1.950 2.000 644,000 1,264,320 1.9632 1.829 1.820 1.829 1.810 1.857 693,683 1.8226 -0.51%
2013-03-06 0 1.980 1.960 1.980 1.940 2.000 446,000 884,050 1.9822 1.838 1.820 1.838 1.801 1.857 480,408 1.8402 1.54%
2013-03-05 0 1.950 1.950 1.980 1.950 1.980 170,000 334,320 1.9666 1.810 1.810 1.838 1.810 1.838 183,115 1.8257 -2.01%
2013-03-04 0 1.990 1.960 1.990 1.930 1.990 510,000 1,001,910 1.9645 1.847 1.820 1.847 1.792 1.847 549,345 1.8238 1.02%
2013-03-01 0 1.970 1.940 1.980 1.950 1.980 77,000 151,150 1.9630 1.829 1.801 1.838 1.810 1.838 82,940 1.8224 -0.51%
2013-02-28 0 1.980 1.960 1.990 1.930 1.980 215,000 422,110 1.9633 1.838 1.820 1.847 1.792 1.838 231,587 1.8227 2.06%
2013-02-27 0 1.940 1.920 1.960 1.920 2.000 865,000 1,679,204 1.9413 1.801 1.782 1.820 1.782 1.857 931,733 1.8022 2.11%
2013-02-26 0 1.900 1.900 1.910 1.900 1.960 1,077,000 2,075,370 1.9270 1.764 1.764 1.773 1.764 1.820 1,160,088 1.7890 -4.04%
2013-02-25 0 1.980 1.960 1.980 1.950 2.020 640,000 1,259,360 1.9678 1.838 1.820 1.838 1.810 1.875 689,375 1.8268 -1.98%
2013-02-22 0 2.020 1.960 2.020 1.950 2.020 231,000 455,560 1.9721 1.875 1.820 1.875 1.810 1.875 248,821 1.8309 1.51%
2013-02-21 0 1.990 1.990 2.010 1.950 2.010 609,000 1,207,010 1.9820 1.847 1.847 1.866 1.810 1.866 655,983 1.8400 -1.00%
2013-02-20 0 2.010 2.000 2.010 1.910 2.020 1,768,000 3,461,020 1.9576 1.866 1.857 1.866 1.773 1.875 1,904,397 1.8174 3.08%
2013-02-19 0 1.950 1.940 1.970 1.950 2.030 739,000 1,476,810 1.9984 1.810 1.801 1.829 1.810 1.885 796,012 1.8553 -1.52%
2013-02-18 0 1.980 1.960 1.980 1.970 2.040 878,000 1,754,590 1.9984 1.838 1.820 1.838 1.829 1.894 945,736 1.8553 -2.94%
2013-02-15 0 2.040 2.040 2.050 2.030 2.080 1,390,000 2,852,340 2.0520 1.894 1.894 1.903 1.885 1.931 1,497,235 1.9051 -1.92%
2013-02-14 0 2.080 2.070 2.080 2.040 2.120 848,000 1,765,690 2.0822 1.931 1.922 1.931 1.894 1.968 913,421 1.9331 -1.89%
2013-02-08 0 2.120 2.100 2.130 2.070 2.130 1,372,000 2,885,750 2.1033 1.968 1.950 1.977 1.922 1.977 1,477,847 1.9527 1.44%
2013-02-07 0 2.090 2.080 2.100 2.020 2.130 2,260,000 4,710,770 2.0844 1.940 1.931 1.950 1.875 1.977 2,434,354 1.9351 -1.42%
2013-02-06 0 2.120 2.100 2.130 1.970 2.130 4,641,000 9,614,920 2.0717 1.968 1.950 1.977 1.829 1.977 4,999,043 1.9234 9.28%
2013-02-05 0 1.940 1.950 1.960 1.890 2.020 5,562,000 10,972,992 1.9729 1.801 1.810 1.820 1.755 1.875 5,991,096 1.8315 3.19%
2013-02-04 0 1.880 1.880 1.890 1.870 1.910 890,000 1,683,630 1.8917 1.745 1.745 1.755 1.736 1.773 958,662 1.7562 0.53%
2013-02-01 0 1.870 1.860 1.870 1.840 1.870 668,000 1,242,360 1.8598 1.736 1.727 1.736 1.708 1.736 719,535 1.7266 1.63%
2013-01-31 0 1.840 1.860 1.870 1.840 1.870 825,000 1,531,670 1.8566 1.708 1.727 1.736 1.708 1.736 888,647 1.7236 -1.08%
2013-01-30 0 1.860 1.860 1.900 1.840 1.910 2,558,000 4,839,820 1.8920 1.727 1.727 1.764 1.708 1.773 2,755,344 1.7565 0.54%
2013-01-29 0 1.850 1.830 1.850 1.810 1.860 2,530,000 4,643,840 1.8355 1.717 1.699 1.717 1.680 1.727 2,725,184 1.7040 1.09%
2013-01-28 0 1.830 1.830 1.840 1.760 1.850 2,364,000 4,327,360 1.8305 1.699 1.699 1.708 1.634 1.717 2,546,377 1.6994 4.57%
2013-01-25 0 1.750 1.750 1.760 1.740 1.800 255,000 449,230 1.7617 1.625 1.625 1.634 1.615 1.671 274,673 1.6355 -4.37%
2013-01-24 0 1.830 1.780 1.830 1.780 1.830 362,000 656,890 1.8146 1.699 1.653 1.699 1.653 1.699 389,928 1.6846 0.55%
2013-01-23 0 1.820 1.800 1.820 1.760 1.820 815,000 1,467,930 1.8011 1.690 1.671 1.690 1.634 1.690 877,875 1.6721 1.11%
2013-01-22 0 1.800 1.790 1.800 1.770 1.820 560,000 1,008,870 1.8016 1.671 1.662 1.671 1.643 1.690 603,203 1.6725 -0.55%
2013-01-21 0 1.810 1.800 1.810 1.770 1.880 1,833,000 3,307,560 1.8045 1.680 1.671 1.680 1.643 1.745 1,974,412 1.6752 -3.21%
2013-01-18 0 1.870 1.860 1.870 1.850 1.920 671,000 1,258,690 1.8758 1.736 1.727 1.736 1.717 1.782 722,766 1.7415 -1.06%
2013-01-17 0 1.890 1.860 1.890 1.830 1.910 1,667,000 3,127,130 1.8759 1.755 1.727 1.755 1.699 1.773 1,795,605 1.7415 2.16%
2013-01-16 0 1.850 1.830 1.850 1.820 1.850 634,000 1,167,060 1.8408 1.717 1.699 1.717 1.690 1.717 682,912 1.7089 0.00%
2013-01-15 0 1.850 1.830 1.850 1.830 1.860 972,000 1,791,050 1.8426 1.717 1.699 1.717 1.699 1.727 1,046,988 1.7107 1.09%
2013-01-14 0 1.830 1.820 1.830 1.810 1.840 1,611,000 2,931,920 1.8199 1.699 1.690 1.699 1.680 1.708 1,735,285 1.6896 -1.61%
2013-01-11 0 1.860 1.850 1.880 1.830 1.930 1,000,000 1,883,950 1.8840 1.727 1.717 1.745 1.699 1.792 1,077,148 1.7490 -2.11%
2013-01-10 0 1.900 1.890 1.900 1.880 1.960 3,079,000 5,917,650 1.9219 1.764 1.755 1.764 1.745 1.820 3,316,538 1.7843 -1.04%
2013-01-09 0 1.920 1.900 1.920 1.800 1.920 6,214,000 11,407,460 1.8358 1.782 1.764 1.782 1.671 1.782 6,693,397 1.7043 4.92%
2013-01-08 0 1.830 1.810 1.830 1.810 1.890 2,500,000 4,618,290 1.8473 1.699 1.680 1.699 1.680 1.755 2,692,870 1.7150 -1.61%
2013-01-07 0 1.860 1.850 1.860 1.780 1.860 5,588,000 10,239,650 1.8324 1.727 1.717 1.727 1.653 1.727 6,019,102 1.7012 6.29%
2013-01-04 0 1.750 1.760 1.770 1.700 1.770 14,269,000 24,494,180 1.7166 1.625 1.634 1.643 1.578 1.643 15,369,822 1.5937 2.34%
2013-01-03 0 1.710 1.700 1.740 1.700 1.750 1,545,000 2,659,960 1.7217 1.588 1.578 1.615 1.578 1.625 1,664,193 1.5983 -1.16%
2013-01-02 0 1.730 1.710 1.730 1.700 1.760 1,194,000 2,045,610 1.7132 1.606 1.588 1.606 1.578 1.634 1,286,115 1.5905 1.76%
2012-12-31 0 1.700 1.680 1.720 1.680 1.740 1,318,000 2,242,550 1.7015 1.578 1.560 1.597 1.560 1.615 1,419,681 1.5796 -2.30%
2012-12-28 0 1.740 1.730 1.750 1.710 1.760 1,055,000 1,820,360 1.7255 1.615 1.606 1.625 1.588 1.634 1,136,391 1.6019 -0.57%
2012-12-27 0 1.750 1.740 1.750 1.730 1.800 1,362,000 2,407,130 1.7673 1.625 1.615 1.625 1.606 1.671 1,467,075 1.6408 -1.13%
2012-12-24 0 1.770 1.760 1.790 1.720 1.800 3,244,000 5,671,040 1.7482 1.643 1.634 1.662 1.597 1.671 3,494,268 1.6230 2.91%
2012-12-21 0 1.720 1.720 1.740 1.710 1.880 20,482,000 35,728,370 1.7444 1.597 1.597 1.615 1.588 1.745 22,062,142 1.6194 1.18%
2012-12-20 0 1.700 1.700 1.710 1.700 1.740 140,000 238,240 1.7017 1.578 1.578 1.588 1.578 1.615 150,801 1.5798 -1.16%
2012-12-19 0 1.720 1.730 1.750 1.720 1.750 192,000 333,170 1.7353 1.597 1.606 1.625 1.597 1.625 206,812 1.6110 1.18%
2012-12-18 0 1.700 1.700 1.750 1.700 1.770 1,467,000 2,523,760 1.7204 1.578 1.578 1.625 1.578 1.643 1,580,176 1.5971 -3.95%
2012-12-17 0 1.770 1.760 1.780 1.730 1.770 176,000 307,670 1.7481 1.643 1.634 1.653 1.606 1.643 189,578 1.6229 2.31%
2012-12-14 0 1.730 1.730 1.750 1.690 1.750 322,000 548,890 1.7046 1.606 1.606 1.625 1.569 1.625 346,842 1.5825 0.58%
2012-12-13 0 1.720 1.680 1.720 1.720 1.720 1,000 1,720 1.7200 1.597 1.560 1.597 1.597 1.597 1,077 1.5968 1.18%
2012-12-12 0 1.700 1.690 1.710 1.700 1.700 2,000 3,400 1.7000 1.578 1.569 1.588 1.578 1.578 2,154 1.5782 1.19%
2012-12-11 0 1.680 1.650 1.710 1.670 1.680 38,000 63,590 1.6734 1.560 1.532 1.588 1.550 1.560 40,932 1.5536 -0.59%
2012-12-10 0 1.690 1.670 1.710 1.680 1.690 103,000 173,570 1.6851 1.569 1.550 1.588 1.560 1.569 110,946 1.5645 0.60%
2012-12-07 0 1.680 1.670 1.700 1.680 1.710 112,000 189,930 1.6958 1.560 1.550 1.578 1.560 1.588 120,641 1.5743 0.00%
2012-12-06 0 1.680 1.670 1.710 - - 0 0 - 1.560 1.550 1.588 - - 0 - 0.00%
2012-12-05 0 1.680 1.670 1.710 1.680 1.710 152,000 257,230 1.6923 1.560 1.550 1.588 1.560 1.588 163,726 1.5711 -1.18%
2012-12-04 0 1.700 1.680 1.700 1.700 1.700 70,000 119,000 1.7000 1.578 1.560 1.578 1.578 1.578 75,400 1.5782 0.00%
2012-12-03 0 1.700 1.690 1.740 1.700 1.730 5,781,000 9,885,710 1.7100 1.578 1.569 1.615 1.578 1.606 6,226,992 1.5876 -0.58%
2012-11-30 0 1.710 1.660 1.710 1.680 1.710 19,000 32,210 1.6953 1.588 1.541 1.588 1.560 1.588 20,466 1.5738 0.00%
2012-11-29 0 1.710 1.700 1.710 1.670 1.710 13,000 21,880 1.6831 1.588 1.578 1.588 1.550 1.588 14,003 1.5625 1.18%
2012-11-28 0 1.690 1.690 1.720 1.650 1.690 50,000 83,020 1.6604 1.569 1.569 1.597 1.532 1.569 53,857 1.5415 2.42%
2012-11-27 0 1.650 1.650 1.670 1.630 1.660 154,000 252,490 1.6395 1.532 1.532 1.550 1.513 1.541 165,881 1.5221 -1.20%
2012-11-26 0 1.670 1.630 1.700 1.670 1.700 59,000 98,880 1.6759 1.550 1.513 1.578 1.550 1.578 63,552 1.5559 -1.76%
2012-11-23 0 1.700 1.690 1.750 1.700 1.700 30,000 51,100 1.7033 1.578 1.569 1.625 1.578 1.578 32,314 1.5813 0.00%
2012-11-22 0 1.700 1.700 1.730 1.700 1.700 2,000 3,400 1.7000 1.578 1.578 1.606 1.578 1.578 2,154 1.5782 0.00%
2012-11-21 0 1.700 1.690 1.730 1.690 1.720 20,000 34,120 1.7060 1.578 1.569 1.606 1.569 1.597 21,543 1.5838 -1.16%
2012-11-20 0 1.720 1.710 1.720 1.720 1.720 5,000 8,600 1.7200 1.597 1.588 1.597 1.597 1.597 5,386 1.5968 -0.58%
2012-11-19 0 1.730 1.690 1.740 1.700 1.750 46,000 78,520 1.7070 1.606 1.569 1.615 1.578 1.625 49,549 1.5847 0.58%
2012-11-16 0 1.720 1.660 1.720 1.670 1.720 65,000 109,550 1.6854 1.597 1.541 1.597 1.550 1.597 70,015 1.5647 2.99%
2012-11-15 0 1.670 1.660 1.670 1.670 1.670 6,000 10,020 1.6700 1.550 1.541 1.550 1.550 1.550 6,463 1.5504 0.00%
2012-11-14 0 1.670 1.660 1.670 1.670 1.670 11,000 18,370 1.6700 1.550 1.541 1.550 1.550 1.550 11,849 1.5504 0.00%
2012-11-13 0 1.670 1.650 1.700 1.670 1.720 170,000 283,510 1.6677 1.550 1.532 1.578 1.550 1.597 183,115 1.5483 -2.91%
2012-11-12 0 1.720 1.700 1.740 1.700 1.720 140,000 238,650 1.7046 1.597 1.578 1.615 1.578 1.597 150,801 1.5826 0.58%
2012-11-09 0 1.710 1.710 1.730 1.710 1.720 127,000 218,420 1.7198 1.588 1.588 1.606 1.588 1.597 136,798 1.5967 0.00%
2012-11-08 0 1.710 1.710 1.740 1.710 1.750 30,000 52,320 1.7440 1.588 1.588 1.615 1.588 1.625 32,314 1.6191 -2.29%
2012-11-07 0 1.750 1.710 1.750 1.710 1.750 180,000 309,200 1.7178 1.625 1.588 1.625 1.588 1.625 193,887 1.5947 2.94%
2012-11-06 0 1.700 1.700 1.730 1.690 1.780 177,000 304,810 1.7221 1.578 1.578 1.606 1.569 1.653 190,655 1.5988 -2.86%
2012-11-05 0 1.750 1.710 1.750 1.700 1.780 237,000 412,740 1.7415 1.625 1.588 1.625 1.578 1.653 255,284 1.6168 -0.57%
2012-11-02 0 1.760 1.740 1.780 - - 0 0 - 1.634 1.615 1.653 - - 0 - 0.00%
2012-11-01 0 1.760 1.740 1.780 1.760 1.780 30,000 53,200 1.7733 1.634 1.615 1.653 1.634 1.653 32,314 1.6463 0.00%
2012-10-31 0 1.760 1.760 1.770 1.740 1.750 12,000 20,990 1.7492 1.634 1.634 1.643 1.615 1.625 12,926 1.6239 1.15%
2012-10-30 0 1.740 1.730 1.770 1.740 1.740 7,000 12,180 1.7400 1.615 1.606 1.643 1.615 1.615 7,540 1.6154 -1.14%
2012-10-29 0 1.760 1.740 1.760 1.760 1.760 2,000 3,520 1.7600 1.634 1.615 1.634 1.634 1.634 2,154 1.6339 1.73%
2012-10-26 0 1.730 1.730 1.770 1.730 1.760 6,000 10,430 1.7383 1.606 1.606 1.643 1.606 1.634 6,463 1.6138 -0.57%
2012-10-25 0 1.740 1.740 1.760 1.730 1.780 132,000 232,910 1.7645 1.615 1.615 1.634 1.606 1.653 142,184 1.6381 -2.25%
2012-10-24 0 1.780 1.770 1.800 1.700 1.780 111,000 195,230 1.7588 1.653 1.643 1.671 1.578 1.653 119,563 1.6329 2.89%
2012-10-22 0 1.730 1.730 1.770 1.730 1.780 33,000 57,700 1.7485 1.606 1.606 1.643 1.606 1.653 35,546 1.6233 -3.35%
2012-10-19 0 1.790 1.780 1.820 1.780 1.810 87,000 156,250 1.7960 1.662 1.653 1.690 1.653 1.680 93,712 1.6673 -0.56%
2012-10-18 0 1.800 1.800 1.820 1.780 1.800 253,000 454,100 1.7949 1.671 1.671 1.690 1.653 1.671 272,518 1.6663 1.12%
2012-10-17 0 1.780 1.780 1.810 1.780 1.810 52,000 93,700 1.8019 1.653 1.653 1.680 1.653 1.680 56,012 1.6729 -1.11%
2012-10-16 0 1.800 1.790 1.800 1.800 1.800 2,000 3,600 1.8000 1.671 1.662 1.671 1.671 1.671 2,154 1.6711 1.12%
2012-10-15 0 1.780 1.770 1.840 1.780 1.830 61,000 109,080 1.7882 1.653 1.643 1.708 1.653 1.699 65,706 1.6601 -2.73%
2012-10-12 0 1.830 1.800 1.840 1.830 1.840 74,000 135,880 1.8362 1.699 1.671 1.708 1.699 1.708 79,709 1.7047 0.00%
2012-10-11 0 1.830 1.820 1.840 1.830 1.830 36,000 65,880 1.8300 1.699 1.690 1.708 1.699 1.699 38,777 1.6989 0.00%
2012-10-10 0 1.830 1.820 1.840 1.820 1.840 70,000 128,100 1.8300 1.699 1.690 1.708 1.690 1.708 75,400 1.6989 0.55%
2012-10-09 0 1.820 1.820 1.830 1.820 1.820 8,000 14,560 1.8200 1.690 1.690 1.699 1.690 1.690 8,617 1.6896 0.00%
2012-10-08 0 1.820 1.820 1.830 1.790 1.820 95,000 171,780 1.8082 1.690 1.690 1.699 1.662 1.690 102,329 1.6787 2.25%
2012-10-05 0 1.780 1.750 1.780 1.780 1.780 39,000 69,300 1.7769 1.653 1.625 1.653 1.653 1.653 42,009 1.6497 1.71%
2012-10-04 0 1.750 1.750 1.780 1.750 1.750 20,000 35,000 1.7500 1.625 1.625 1.653 1.625 1.625 21,543 1.6247 -0.57%
2012-10-03 0 1.760 1.750 1.800 1.760 1.770 10,000 17,650 1.7650 1.634 1.625 1.671 1.634 1.643 10,771 1.6386 -1.12%
2012-09-28 0 1.780 1.780 1.790 1.760 1.780 16,000 28,460 1.7788 1.653 1.653 1.662 1.634 1.653 17,234 1.6514 0.56%
2012-09-27 0 1.770 1.760 1.780 - - 0 0 - 1.643 1.634 1.653 - - 0 - 0.00%
2012-09-26 0 1.770 1.760 1.770 1.770 1.770 33,000 58,410 1.7700 1.643 1.634 1.643 1.643 1.643 35,546 1.6432 -1.12%
2012-09-25 0 1.790 1.790 1.800 1.790 1.790 54,000 96,660 1.7900 1.662 1.662 1.671 1.662 1.662 58,166 1.6618 -0.56%
2012-09-24 0 1.800 1.790 1.840 1.800 1.840 74,000 134,040 1.8114 1.671 1.662 1.708 1.671 1.708 79,709 1.6816 -2.70%
2012-09-21 0 1.850 1.840 1.870 1.850 1.870 43,000 80,310 1.8677 1.717 1.708 1.736 1.717 1.736 46,317 1.7339 -2.12%
2012-09-20 0 1.890 1.880 1.900 1.890 1.890 4,000 7,560 1.8900 1.755 1.745 1.764 1.755 1.755 4,309 1.7546 -2.07%
2012-09-19 0 1.930 1.910 1.930 1.930 1.930 20,000 38,600 1.9300 1.792 1.773 1.792 1.792 1.792 21,543 1.7918 0.00%
2012-09-18 0 1.930 1.880 1.930 1.870 1.930 199,000 377,930 1.8991 1.792 1.745 1.792 1.736 1.792 214,352 1.7631 -0.52%
2012-09-17 0 1.940 1.910 1.940 1.950 1.950 70,000 136,500 1.9500 1.801 1.773 1.801 1.810 1.810 75,400 1.8103 -1.02%
2012-09-14 0 1.960 1.940 1.960 1.930 2.030 581,000 1,157,680 1.9926 1.820 1.801 1.820 1.792 1.885 625,823 1.8499 1.55%
2012-09-13 0 1.930 1.910 1.930 1.910 1.930 80,000 153,570 1.9196 1.792 1.773 1.792 1.773 1.792 86,172 1.7821 1.05%
2012-09-12 0 1.910 1.900 1.910 1.890 1.910 100,000 189,950 1.8995 1.773 1.764 1.773 1.755 1.773 107,715 1.7635 1.06%
2012-09-11 0 1.890 1.890 1.910 1.860 1.910 134,000 252,210 1.8822 1.755 1.755 1.773 1.727 1.773 144,338 1.7474 1.07%
2012-09-10 0 1.870 1.860 1.870 1.860 1.870 35,000 65,300 1.8657 1.736 1.727 1.736 1.727 1.736 37,700 1.7321 0.54%
2012-09-07 0 1.860 1.850 1.860 1.830 1.860 187,000 344,860 1.8442 1.727 1.717 1.727 1.699 1.727 201,427 1.7121 1.64%
2012-09-06 0 1.830 1.800 1.830 1.830 1.840 68,000 124,700 1.8338 1.699 1.671 1.699 1.699 1.708 73,246 1.7025 0.00%
2012-09-05 0 1.830 1.820 1.830 1.810 1.830 87,000 158,320 1.8198 1.699 1.690 1.699 1.680 1.699 93,712 1.6894 1.10%
2012-09-04 0 1.810 1.790 1.810 1.810 1.810 80,000 144,800 1.8100 1.680 1.662 1.680 1.680 1.680 86,172 1.6804 0.00%
2012-09-03 0 1.810 1.790 1.810 1.810 1.810 62,000 112,220 1.8100 1.680 1.662 1.680 1.680 1.680 66,783 1.6804 0.00%
2012-08-31 0 1.810 1.760 1.810 1.800 1.810 10,000 18,020 1.8020 1.680 1.634 1.680 1.671 1.680 10,771 1.6729 0.56%
2012-08-30 0 1.800 1.750 1.800 - - 0 0 - 1.671 1.625 1.671 - - 0 - 0.00%
2012-08-29 0 1.800 1.780 1.800 1.770 1.800 158,000 281,850 1.7839 1.671 1.653 1.671 1.643 1.671 170,189 1.6561 2.27%
2012-08-28 0 1.760 1.760 1.770 1.730 1.760 15,000 26,150 1.7433 1.634 1.634 1.643 1.606 1.634 16,157 1.6185 0.00%
2012-08-27 0 1.760 1.730 1.770 - - 0 0 - 1.634 1.606 1.643 - - 0 - 0.00%
2012-08-24 0 1.760 1.730 1.760 1.750 1.760 69,000 121,290 1.7578 1.634 1.606 1.634 1.625 1.634 74,323 1.6319 1.15%
2012-08-23 0 1.740 1.720 1.740 1.740 1.740 2,000 3,480 1.7400 1.615 1.597 1.615 1.615 1.615 2,154 1.6154 0.00%
2012-08-22 0 1.740 1.730 1.750 - - 0 0 - 1.615 1.606 1.625 - - 0 - 0.00%
2012-08-21 0 1.740 1.730 1.770 1.740 1.760 22,000 38,540 1.7518 1.615 1.606 1.643 1.615 1.634 23,697 1.6263 -1.14%
2012-08-20 0 1.760 1.750 1.760 1.720 1.760 81,000 140,820 1.7385 1.634 1.625 1.634 1.597 1.634 87,249 1.6140 2.33%
2012-08-17 0 1.720 1.720 1.730 1.720 1.720 15,000 25,800 1.7200 1.597 1.597 1.606 1.597 1.597 16,157 1.5968 1.18%
2012-08-16 0 1.700 1.700 1.720 - - 75,000 127,500 1.7000 1.578 1.578 1.597 - - 80,786 1.5782 0.00%
2012-08-15 0 1.700 1.680 1.700 - - 0 0 - 1.578 1.560 1.578 - - 0 - 0.00%
2012-08-14 0 1.700 1.690 1.700 1.700 1.700 6,000 10,200 1.7000 1.578 1.569 1.578 1.578 1.578 6,463 1.5782 -1.16%
2012-08-13 0 1.720 1.700 1.720 - - 0 0 - 1.597 1.578 1.597 - - 0 - 0.00%
2012-08-10 0 1.720 1.680 1.720 - - 0 0 - 1.597 1.560 1.597 - - 0 - 0.00%
2012-08-09 0 1.720 1.710 1.720 1.680 1.720 80,000 136,560 1.7070 1.597 1.588 1.597 1.560 1.597 86,172 1.5847 2.38%
2012-08-08 0 1.680 1.670 1.680 1.680 1.680 7,000 11,760 1.6800 1.560 1.550 1.560 1.560 1.560 7,540 1.5597 -2.33%
2012-08-07 0 1.720 1.650 1.720 1.630 1.730 76,000 127,630 1.6793 1.597 1.532 1.597 1.513 1.606 81,863 1.5591 4.88%
2012-08-06 0 1.640 1.630 1.640 1.640 1.640 10,000 16,400 1.6400 1.523 1.513 1.523 1.523 1.523 10,771 1.5225 0.00%
2012-08-03 0 1.640 1.630 1.640 1.640 1.640 7,000 11,480 1.6400 1.523 1.513 1.523 1.523 1.523 7,540 1.5225 0.00%
2012-08-02 0 1.640 1.620 1.700 1.630 1.640 27,000 44,080 1.6326 1.523 1.504 1.578 1.513 1.523 29,083 1.5157 0.61%
2012-08-01 0 1.630 1.630 1.640 1.630 1.640 36,000 58,800 1.6333 1.513 1.513 1.523 1.513 1.523 38,777 1.5164 -0.61%
2012-07-31 0 1.640 1.630 1.640 1.640 1.650 15,000 24,650 1.6433 1.523 1.513 1.523 1.523 1.532 16,157 1.5256 -0.61%
2012-07-30 0 1.650 1.640 1.650 1.650 1.650 13,000 21,450 1.6500 1.532 1.523 1.532 1.532 1.532 14,003 1.5318 0.00%
2012-07-27 0 1.650 1.640 1.650 1.650 1.650 10,000 16,500 1.6500 1.532 1.523 1.532 1.532 1.532 10,771 1.5318 0.61%
2012-07-26 0 1.640 1.630 1.650 1.640 1.700 44,000 73,610 1.6730 1.523 1.513 1.532 1.523 1.578 47,395 1.5531 -3.53%
2012-07-25 0 1.700 1.700 1.710 1.700 1.710 22,000 37,590 1.7086 1.578 1.578 1.588 1.578 1.588 23,697 1.5863 -0.58%
2012-07-24 0 1.710 1.710 1.780 - - 0 0 - 1.588 1.588 1.653 - - 0 - 0.00%
2012-07-23 0 1.710 1.710 1.790 1.710 1.730 30,000 51,590 1.7197 1.588 1.588 1.662 1.588 1.606 32,314 1.5965 -0.58%
2012-07-20 0 1.720 1.720 1.780 1.720 1.720 5,000 8,600 1.7200 1.597 1.597 1.653 1.597 1.597 5,386 1.5968 0.00%
2012-07-19 0 1.720 1.710 1.730 1.720 1.730 22,000 37,940 1.7245 1.597 1.588 1.606 1.597 1.606 23,697 1.6010 -0.58%
2012-07-18 0 1.730 1.720 1.730 1.720 1.730 21,000 36,280 1.7276 1.606 1.597 1.606 1.597 1.606 22,620 1.6039 0.00%
2012-07-17 0 1.730 1.730 1.790 1.720 1.730 9,000 15,520 1.7244 1.606 1.606 1.662 1.597 1.606 9,694 1.6009 0.58%
2012-07-16 0 1.720 1.710 1.780 1.720 1.730 15,000 25,900 1.7267 1.597 1.588 1.653 1.597 1.606 16,157 1.6030 -0.58%
2012-07-13 0 1.730 1.720 1.730 1.730 1.730 17,000 29,410 1.7300 1.606 1.597 1.606 1.606 1.606 18,312 1.6061 0.00%
2012-07-12 0 1.730 1.710 1.760 1.730 1.740 30,000 52,000 1.7333 1.606 1.588 1.634 1.606 1.615 32,314 1.6092 -1.70%
2012-07-11 0 1.760 1.710 1.760 1.730 1.760 34,000 59,420 1.7476 1.634 1.588 1.634 1.606 1.634 36,623 1.6225 -1.68%
2012-07-10 0 1.790 1.760 1.790 1.790 1.790 6,000 10,740 1.7900 1.662 1.634 1.662 1.662 1.662 6,463 1.6618 0.00%
2012-07-09 0 1.790 1.730 1.790 1.720 1.790 22,000 38,060 1.7300 1.662 1.606 1.662 1.597 1.662 23,697 1.6061 3.47%
2012-07-06 0 1.730 1.730 1.790 1.720 1.740 33,000 57,100 1.7303 1.606 1.606 1.662 1.597 1.615 35,546 1.6064 -0.57%
2012-07-05 0 1.740 1.740 1.790 1.710 1.760 103,000 178,290 1.7310 1.615 1.615 1.662 1.588 1.634 110,946 1.6070 0.58%
2012-07-04 0 1.730 1.730 1.800 1.710 1.750 118,000 205,560 1.7420 1.606 1.606 1.671 1.588 1.625 127,103 1.6173 -1.14%
2012-07-03 0 1.750 1.790 1.810 1.710 1.800 356,000 623,620 1.7517 1.625 1.662 1.680 1.588 1.671 383,465 1.6263 -2.78%
2012-06-29 0 1.800 1.790 1.800 1.800 1.890 162,000 297,660 1.8374 1.671 1.662 1.671 1.671 1.755 174,498 1.7058 -4.76%
2012-06-28 0 1.890 1.650 1.950 1.890 1.950 44,000 84,530 1.9211 1.755 1.532 1.810 1.755 1.810 47,395 1.7835 -2.58%
2012-06-27 0 1.940 1.940 2.020 1.940 2.030 49,000 97,510 1.9900 1.801 1.801 1.875 1.801 1.885 52,780 1.8475 -4.43%
2012-06-26 0 2.030 2.020 2.060 2.000 2.050 92,000 186,020 2.0220 1.885 1.875 1.912 1.857 1.903 99,098 1.8771 -0.98%
2012-06-25 0 2.050 2.050 2.090 2.050 2.120 79,000 165,020 2.0889 1.903 1.903 1.940 1.903 1.968 85,095 1.9393 -3.30%
2012-06-22 0 2.120 2.120 2.140 2.120 2.130 6,000 12,760 2.1267 1.968 1.968 1.987 1.968 1.977 6,463 1.9743 -1.85%
2012-06-21 0 2.160 2.130 2.160 2.160 2.160 1,000 2,160 2.1600 2.005 1.977 2.005 2.005 2.005 1,077 2.0053 1.89%
2012-06-20 0 2.120 2.120 2.150 2.110 2.120 20,000 42,350 2.1175 1.968 1.968 1.996 1.959 1.968 21,543 1.9658 0.00%
2012-06-19 0 2.120 2.120 2.180 2.120 2.140 22,000 47,040 2.1382 1.968 1.968 2.024 1.968 1.987 23,697 1.9850 -0.93%
2012-06-18 0 2.140 2.140 2.180 2.140 2.170 103,000 222,070 2.1560 1.987 1.987 2.024 1.987 2.015 110,946 2.0016 -0.93%
2012-06-15 0 2.160 2.160 2.190 2.150 2.170 25,000 53,910 2.1564 2.005 2.005 2.033 1.996 2.015 26,929 2.0020 -0.92%
2012-06-14 0 2.180 2.150 2.180 2.150 2.180 72,000 156,080 2.1678 2.024 1.996 2.024 1.996 2.024 77,555 2.0125 0.00%
2012-06-13 0 2.180 2.150 2.180 2.140 2.190 63,000 136,810 2.1716 2.024 1.996 2.024 1.987 2.033 67,860 2.0161 0.93%
2012-06-12 0 2.160 2.150 2.200 - - 0 0 - 2.005 1.996 2.042 - - 0 - 0.00%
2012-06-11 0 2.160 2.160 2.200 2.160 2.200 60,000 130,640 2.1773 2.005 2.005 2.042 2.005 2.042 64,629 2.0214 -1.37%
2012-06-08 0 2.190 2.170 2.190 2.160 2.190 94,000 204,860 2.1794 2.033 2.015 2.033 2.005 2.033 101,252 2.0233 0.46%
2012-06-07 0 2.180 2.160 2.200 2.160 2.200 180,000 392,000 2.1778 2.024 2.005 2.042 2.005 2.042 193,887 2.0218 -0.91%
2012-06-06 0 2.200 2.170 2.200 2.180 2.200 111,000 243,210 2.1911 2.042 2.015 2.042 2.024 2.042 119,563 2.0342 1.38%
2012-06-05 0 2.170 2.170 2.200 2.170 2.190 56,000 121,840 2.1757 2.015 2.015 2.042 2.015 2.033 60,320 2.0199 0.11%
2012-06-04 0 2.230 2.220 2.250 2.230 2.230 11,000 24,530 2.2300 2.012 2.003 2.030 2.012 2.012 12,189 2.0124 -0.45%
2012-06-01 0 2.240 2.230 2.250 2.230 2.250 35,000 78,600 2.2457 2.021 2.012 2.030 2.012 2.030 38,784 2.0266 0.00%
2012-05-31 0 2.240 2.240 2.250 2.230 2.240 131,000 293,270 2.2387 2.021 2.021 2.030 2.012 2.021 145,162 2.0203 0.45%
2012-05-30 0 2.230 2.220 2.250 2.220 2.230 44,000 97,990 2.2270 2.012 2.003 2.030 2.003 2.012 48,757 2.0098 -0.45%
2012-05-29 0 2.240 2.220 2.240 2.220 2.240 89,000 198,860 2.2344 2.021 2.003 2.021 2.003 2.021 98,621 2.0164 0.90%
2012-05-28 0 2.220 2.220 2.250 2.220 2.250 154,000 344,420 2.2365 2.003 2.003 2.030 2.003 2.030 170,648 2.0183 -0.89%
2012-05-25 0 2.240 2.230 2.250 2.220 2.250 202,000 451,780 2.2365 2.021 2.012 2.030 2.003 2.030 223,837 2.0183 -0.44%
2012-05-24 0 2.250 2.220 2.250 2.230 2.250 62,000 138,500 2.2339 2.030 2.003 2.030 2.012 2.030 68,703 2.0159 0.90%
2012-05-23 0 2.230 2.230 2.250 2.230 2.240 44,000 98,180 2.2314 2.012 2.012 2.030 2.012 2.021 48,757 2.0137 0.00%
2012-05-22 0 2.230 2.220 2.250 2.230 2.250 94,000 210,380 2.2381 2.012 2.003 2.030 2.012 2.030 104,162 2.0197 -0.89%
2012-05-21 0 2.250 2.230 2.250 2.230 2.250 40,000 89,420 2.2355 2.030 2.012 2.030 2.012 2.030 44,324 2.0174 0.90%
2012-05-18 0 2.230 2.230 2.250 2.230 2.240 34,000 75,880 2.2318 2.012 2.012 2.030 2.012 2.021 37,676 2.0140 -0.89%
2012-05-17 0 2.250 2.220 2.250 2.230 2.250 229,000 513,390 2.2419 2.030 2.003 2.030 2.012 2.030 253,756 2.0232 1.35%
2012-05-16 0 2.220 2.210 2.250 2.200 2.240 197,000 437,560 2.2211 2.003 1.994 2.030 1.985 2.021 218,297 2.0044 0.00%
2012-05-15 0 2.220 2.220 2.250 2.220 2.220 8,000 17,760 2.2200 2.003 2.003 2.030 2.003 2.003 8,865 2.0034 -0.45%
2012-05-14 0 2.230 2.230 2.250 2.220 2.250 350,000 784,200 2.2406 2.012 2.012 2.030 2.003 2.030 387,837 2.0220 -0.89%
2012-05-11 0 2.250 2.210 2.250 2.210 2.260 364,000 815,790 2.2412 2.030 1.994 2.030 1.994 2.040 403,350 2.0225 0.00%
2012-05-10 0 2.250 2.230 2.250 2.230 2.260 339,000 760,540 2.2435 2.030 2.012 2.030 2.012 2.040 375,648 2.0246 0.45%
2012-05-09 0 2.240 2.190 2.240 2.200 2.250 259,000 574,770 2.2192 2.021 1.976 2.021 1.985 2.030 286,999 2.0027 0.90%
2012-05-08 0 2.220 2.190 2.220 2.200 2.240 333,000 739,750 2.2215 2.003 1.976 2.003 1.985 2.021 368,999 2.0047 0.45%
2012-05-07 0 2.210 2.210 2.230 2.210 2.220 269,000 596,090 2.2159 1.994 1.994 2.012 1.994 2.003 298,080 1.9998 -0.90%
2012-05-04 0 2.230 2.210 2.260 2.220 2.260 442,000 987,990 2.2353 2.012 1.994 2.040 2.003 2.040 489,782 2.0172 -0.45%
2012-05-03 0 2.240 2.180 2.250 2.200 2.240 754,000 1,667,670 2.2118 2.021 1.967 2.030 1.985 2.021 835,511 1.9960 0.90%
2012-05-02 0 2.220 2.220 2.240 2.220 2.260 783,000 1,750,080 2.2351 2.003 2.003 2.021 2.003 2.040 867,646 2.0170 -1.33%
2012-04-30 0 2.250 2.240 2.250 2.240 2.250 43,000 96,650 2.2477 2.030 2.021 2.030 2.021 2.030 47,649 2.0284 0.45%
2012-04-27 0 2.240 2.240 2.250 2.220 2.250 418,000 933,210 2.2326 2.021 2.021 2.030 2.003 2.030 463,188 2.0148 0.00%
2012-04-26 0 2.240 2.200 2.240 2.200 2.240 415,000 919,100 2.2147 2.021 1.985 2.021 1.985 2.021 459,864 1.9986 0.45%
2012-04-25 0 2.230 2.200 2.230 2.200 2.250 668,000 1,483,000 2.2201 2.012 1.985 2.012 1.985 2.030 740,214 2.0035 0.00%
2012-04-24 0 2.230 2.230 2.280 2.220 2.300 598,000 1,345,560 2.2501 2.012 2.012 2.058 2.003 2.076 662,647 2.0306 -2.19%
2012-04-23 0 2.280 2.260 2.290 2.250 2.300 351,000 799,830 2.2787 2.058 2.040 2.067 2.030 2.076 388,945 2.0564 0.00%
2012-04-20 0 2.280 2.270 2.280 2.250 2.300 326,000 743,850 2.2817 2.058 2.049 2.058 2.030 2.076 361,242 2.0591 0.00%
2012-04-19 0 2.280 2.280 2.300 2.280 2.310 64,000 147,060 2.2978 2.058 2.058 2.076 2.058 2.085 70,919 2.0736 -0.87%
2012-04-18 0 2.300 2.290 2.300 2.300 2.320 309,000 712,220 2.3049 2.076 2.067 2.076 2.076 2.094 342,405 2.0801 0.00%
2012-04-17 0 2.300 2.290 2.300 2.290 2.320 203,000 466,730 2.2992 2.076 2.067 2.076 2.067 2.094 224,945 2.0749 0.44%
2012-04-16 0 2.290 2.290 2.330 2.290 2.330 504,000 1,160,950 2.3035 2.067 2.067 2.103 2.067 2.103 558,485 2.0787 -2.14%
2012-04-13 0 2.340 2.310 2.340 2.300 2.350 317,000 737,760 2.3273 2.112 2.085 2.112 2.076 2.121 351,269 2.1003 0.43%
2012-04-12 0 2.330 2.310 2.330 2.300 2.350 151,000 350,550 2.3215 2.103 2.085 2.103 2.076 2.121 167,324 2.0950 -0.43%
2012-04-11 0 2.340 2.320 2.350 2.310 2.360 180,000 419,110 2.3284 2.112 2.094 2.121 2.085 2.130 199,459 2.1012 -0.85%
2012-04-10 0 2.360 2.350 2.380 2.360 2.380 113,000 267,930 2.3711 2.130 2.121 2.148 2.130 2.148 125,216 2.1397 -0.42%
2012-04-05 0 2.370 2.370 2.400 2.370 2.380 39,000 92,480 2.3713 2.139 2.139 2.166 2.139 2.148 43,216 2.1399 -0.42%
2012-04-03 0 2.380 2.370 2.400 2.380 2.400 149,000 355,310 2.3846 2.148 2.139 2.166 2.148 2.166 165,108 2.1520 0.00%
2012-04-02 0 2.380 2.380 2.390 2.380 2.420 218,000 522,520 2.3969 2.148 2.148 2.157 2.148 2.184 241,567 2.1630 -1.24%
2012-03-30 0 2.410 2.410 2.420 2.410 2.430 99,000 239,110 2.4153 2.175 2.175 2.184 2.175 2.193 109,702 2.1796 0.00%
2012-03-29 0 2.410 2.410 2.430 2.400 2.420 81,000 195,110 2.4088 2.175 2.175 2.193 2.166 2.184 89,757 2.1738 0.00%
2012-03-28 0 2.410 2.400 2.430 2.400 2.450 215,000 519,220 2.4150 2.175 2.166 2.193 2.166 2.211 238,243 2.1794 -1.63%
2012-03-27 0 2.450 2.440 2.450 2.430 2.460 186,000 455,390 2.4483 2.211 2.202 2.211 2.193 2.220 206,108 2.2095 0.41%
2012-03-26 0 2.440 2.430 2.450 2.420 2.460 178,000 434,970 2.4437 2.202 2.193 2.211 2.184 2.220 197,243 2.2053 0.83%
2012-03-23 0 2.420 2.410 2.420 2.400 2.420 105,000 252,890 2.4085 2.184 2.175 2.184 2.166 2.184 116,351 2.1735 0.83%
2012-03-22 0 2.400 2.380 2.410 2.380 2.450 622,000 1,508,270 2.4249 2.166 2.148 2.175 2.148 2.211 689,241 2.1883 -1.23%
2012-03-21 0 2.430 2.400 2.430 2.390 2.470 1,311,000 3,196,000 2.4378 2.193 2.166 2.193 2.157 2.229 1,452,726 2.2000 0.00%
2012-03-20 0 2.430 2.420 2.430 2.400 2.460 389,000 944,800 2.4288 2.193 2.184 2.193 2.166 2.220 431,053 2.1918 1.25%
2012-03-19 0 2.400 2.390 2.400 2.380 2.490 806,000 1,963,720 2.4364 2.166 2.157 2.166 2.148 2.247 893,133 2.1987 -2.83%
2012-03-16 0 2.470 2.460 2.470 2.440 2.490 451,000 1,112,680 2.4671 2.229 2.220 2.229 2.202 2.247 499,755 2.2264 -0.80%
2012-03-15 0 2.490 2.480 2.500 2.480 2.500 136,000 338,430 2.4885 2.247 2.238 2.256 2.238 2.256 150,702 2.2457 -0.40%
2012-03-14 0 2.500 2.500 2.510 2.480 2.540 991,000 2,486,820 2.5094 2.256 2.256 2.265 2.238 2.292 1,098,132 2.2646 -1.57%
2012-03-13 0 2.540 2.540 2.550 2.510 2.550 1,534,000 3,883,370 2.5315 2.292 2.292 2.301 2.265 2.301 1,699,833 2.2846 0.40%
2012-03-12 0 2.530 2.520 2.530 2.500 2.530 897,000 2,254,480 2.5134 2.283 2.274 2.283 2.256 2.283 993,970 2.2682 0.80%
2012-03-09 0 2.510 2.510 2.520 2.490 2.520 641,000 1,605,610 2.5049 2.265 2.265 2.274 2.247 2.274 710,295 2.2605 0.80%
2012-03-08 0 2.490 2.480 2.490 2.450 2.500 1,762,000 4,375,100 2.4830 2.247 2.238 2.247 2.211 2.256 1,952,481 2.2408 1.22%
2012-03-07 0 2.460 2.460 2.470 2.460 2.480 1,114,000 2,753,400 2.4716 2.220 2.220 2.229 2.220 2.238 1,234,429 2.2305 -0.81%
2012-03-06 0 2.480 2.480 2.490 2.460 2.510 563,000 1,403,200 2.4924 2.238 2.238 2.247 2.220 2.265 623,863 2.2492 -1.20%
2012-03-05 0 2.510 2.500 2.510 2.500 2.530 684,000 1,719,050 2.5132 2.265 2.256 2.265 2.256 2.283 757,944 2.2680 -1.18%
2012-03-02 0 2.540 2.530 2.540 2.500 2.540 637,000 1,606,290 2.5216 2.292 2.283 2.292 2.256 2.292 705,863 2.2756 1.60%
2012-03-01 0 2.500 2.490 2.500 2.500 2.520 643,000 1,612,840 2.5083 2.256 2.247 2.256 2.256 2.274 712,512 2.2636 -0.40%
2012-02-29 0 2.510 2.500 2.510 2.500 2.510 275,000 689,770 2.5083 2.265 2.256 2.265 2.256 2.265 304,729 2.2636 -0.40%
2012-02-28 0 2.520 2.510 2.520 2.480 2.520 981,000 2,457,050 2.5046 2.274 2.265 2.274 2.238 2.274 1,087,051 2.2603 0.80%
2012-02-27 0 2.500 2.500 2.510 2.480 2.520 1,208,000 3,025,670 2.5047 2.256 2.256 2.265 2.238 2.274 1,338,591 2.2603 0.40%
2012-02-24 0 2.490 2.460 2.490 2.430 2.490 890,000 2,190,630 2.4614 2.247 2.220 2.247 2.193 2.247 986,214 2.2213 0.81%
2012-02-23 0 2.470 2.460 2.470 2.450 2.500 410,000 1,011,630 2.4674 2.229 2.220 2.229 2.211 2.256 454,323 2.2267 -1.59%
2012-02-22 0 2.510 2.490 2.530 2.490 2.540 904,000 2,281,370 2.5236 2.265 2.247 2.283 2.247 2.292 1,001,727 2.2774 -1.57%
2012-02-21 0 2.550 2.540 2.550 2.510 2.600 394,000 1,003,790 2.5477 2.301 2.292 2.301 2.265 2.346 436,593 2.2991 -1.92%
2012-02-20 0 2.600 2.590 2.600 2.580 2.610 903,000 2,347,680 2.5999 2.346 2.337 2.346 2.328 2.355 1,000,619 2.3462 0.39%
2012-02-17 0 2.590 2.580 2.590 2.580 2.620 705,000 1,833,660 2.6009 2.337 2.328 2.337 2.328 2.364 781,214 2.3472 -0.38%
2012-02-16 0 2.600 2.600 2.610 2.560 2.610 959,000 2,484,390 2.5906 2.346 2.346 2.355 2.310 2.355 1,062,673 2.3379 0.00%
2012-02-15 0 2.600 2.580 2.600 2.530 2.600 2,327,000 5,979,680 2.5697 2.346 2.328 2.346 2.283 2.346 2,578,561 2.3190 3.17%
2012-02-14 0 2.520 2.500 2.520 2.470 2.530 1,472,000 3,690,000 2.5068 2.274 2.256 2.274 2.229 2.283 1,631,131 2.2622 -0.40%
2012-02-13 0 2.530 2.520 2.530 2.490 2.530 2,016,000 5,061,850 2.5108 2.283 2.274 2.283 2.247 2.283 2,233,940 2.2659 1.20%
2012-02-10 0 2.500 2.500 2.510 2.490 2.550 2,205,000 5,560,890 2.5219 2.256 2.256 2.265 2.247 2.301 2,443,372 2.2759 -1.96%
2012-02-09 0 2.550 2.540 2.550 2.500 2.560 2,454,000 6,195,390 2.5246 2.301 2.292 2.301 2.256 2.310 2,719,290 2.2783 1.19%
2012-02-08 0 2.520 2.520 2.530 2.480 2.530 1,647,000 4,122,560 2.5031 2.274 2.274 2.283 2.238 2.283 1,825,049 2.2589 0.80%
2012-02-07 0 2.500 2.480 2.500 2.480 2.500 278,000 692,000 2.4892 2.256 2.238 2.256 2.238 2.256 308,053 2.2464 0.81%
2012-02-06 0 2.480 2.470 2.500 2.480 2.510 109,000 272,080 2.4961 2.238 2.229 2.256 2.238 2.265 120,783 2.2526 -0.40%
2012-02-03 0 2.490 2.490 2.510 2.470 2.510 191,000 476,460 2.4946 2.247 2.247 2.265 2.229 2.265 211,648 2.2512 -0.40%
2012-02-02 0 2.500 2.470 2.500 2.480 2.500 39,000 97,090 2.4895 2.256 2.229 2.256 2.238 2.256 43,216 2.2466 1.21%
2012-02-01 0 2.470 2.470 2.490 - - 121,000 299,610 2.4761 2.229 2.229 2.247 - - 134,081 2.2345 0.41%
2012-01-31 0 2.460 2.440 2.460 2.450 2.460 706,000 1,737,990 2.4617 2.220 2.202 2.220 2.211 2.220 782,322 2.2216 0.41%
2012-01-30 0 2.450 2.450 2.470 2.450 2.500 82,000 202,390 2.4682 2.211 2.211 2.229 2.211 2.256 90,865 2.2274 -1.61%
2012-01-27 0 2.490 2.470 2.490 2.480 2.510 119,000 297,080 2.4965 2.247 2.229 2.247 2.238 2.265 131,865 2.2529 -0.40%
2012-01-26 0 2.500 2.480 2.500 2.490 2.510 75,000 186,780 2.4904 2.256 2.238 2.256 2.247 2.265 83,108 2.2474 0.00%
2012-01-20 0 2.500 2.490 2.500 2.470 2.520 325,000 811,660 2.4974 2.256 2.247 2.256 2.229 2.274 360,134 2.2538 0.81%
2012-01-19 0 2.480 2.470 2.490 2.450 2.500 343,000 850,390 2.4793 2.238 2.229 2.247 2.211 2.256 380,080 2.2374 0.00%
2012-01-18 0 2.480 2.450 2.480 2.450 2.490 141,000 347,840 2.4670 2.238 2.211 2.238 2.211 2.247 156,243 2.2263 -0.40%
2012-01-17 0 2.490 2.480 2.500 2.460 2.500 280,000 696,220 2.4865 2.247 2.238 2.256 2.220 2.256 310,269 2.2439 1.22%
2012-01-16 0 2.460 2.460 2.470 2.450 2.480 284,000 701,140 2.4688 2.220 2.220 2.229 2.211 2.238 314,702 2.2279 -0.40%
2012-01-13 0 2.470 2.460 2.470 2.450 2.480 126,000 311,390 2.4713 2.229 2.220 2.229 2.211 2.238 139,621 2.2302 0.41%
2012-01-12 0 2.460 2.460 2.470 2.440 2.480 148,000 364,300 2.4615 2.220 2.220 2.229 2.202 2.238 164,000 2.2213 0.00%
2012-01-11 0 2.460 2.450 2.500 2.450 2.500 127,000 313,230 2.4664 2.220 2.211 2.256 2.211 2.256 140,729 2.2258 -1.60%
2012-01-10 0 2.500 2.450 2.500 2.440 2.500 136,000 336,050 2.4710 2.256 2.211 2.256 2.202 2.256 150,702 2.2299 0.81%
2012-01-09 0 2.480 2.460 2.500 2.450 2.500 79,000 195,200 2.4709 2.238 2.220 2.256 2.211 2.256 87,540 2.2298 0.81%
2012-01-06 0 2.460 2.450 2.480 2.460 2.500 47,000 116,460 2.4779 2.220 2.211 2.238 2.220 2.256 52,081 2.2361 -1.20%
2012-01-05 0 2.490 2.490 2.510 2.490 2.530 85,000 213,330 2.5098 2.247 2.247 2.265 2.247 2.283 94,189 2.2649 -1.19%
2012-01-04 0 2.520 2.510 2.540 2.520 2.540 91,000 230,540 2.5334 2.274 2.265 2.292 2.274 2.292 100,838 2.2863 -1.18%
2012-01-03 0 2.550 2.550 2.570 2.550 2.580 402,000 1,028,680 2.5589 2.301 2.301 2.319 2.301 2.328 445,458 2.3093 -3.04%
2011-12-30 0 2.630 2.580 2.650 2.580 2.650 1,062,000 2,770,930 2.6092 2.373 2.328 2.391 2.328 2.391 1,176,808 2.3546 1.54%
2011-12-29 0 2.590 2.550 2.590 2.540 2.600 239,000 616,900 2.5812 2.337 2.301 2.337 2.292 2.346 264,837 2.3294 0.00%
2011-12-28 0 2.590 2.480 2.600 2.490 2.630 148,000 379,290 2.5628 2.337 2.238 2.346 2.247 2.373 164,000 2.3127 3.19%
2011-12-23 0 2.510 2.590 2.600 2.350 2.600 224,000 551,390 2.4616 2.265 2.337 2.346 2.121 2.346 248,216 2.2214 2.87%
2011-12-22 0 2.440 2.340 2.440 2.310 2.570 1,728,000 4,097,270 2.3711 2.202 2.112 2.202 2.085 2.319 1,914,806 2.1398 -1.21%
2011-12-21 0 2.470 2.460 2.470 2.450 2.560 45,000 110,580 2.4573 2.229 2.220 2.229 2.211 2.310 49,865 2.2176 0.00%
2011-12-20 0 2.470 2.460 2.480 2.470 2.560 166,000 417,140 2.5129 2.229 2.220 2.238 2.229 2.310 183,945 2.2677 -0.80%
2011-12-19 0 2.490 2.460 2.490 2.450 2.620 522,000 1,331,470 2.5507 2.247 2.220 2.247 2.211 2.364 578,431 2.3019 -6.39%
2011-12-16 0 2.660 2.590 2.640 2.560 2.670 828,000 2,171,020 2.6220 2.400 2.337 2.382 2.310 2.410 917,511 2.3662 0.00%
2011-12-15 0 2.660 2.700 2.710 2.570 2.700 1,085,000 2,855,940 2.6322 2.400 2.437 2.446 2.319 2.437 1,202,294 2.3754 -1.48%
2011-12-14 0 2.700 2.700 2.710 2.610 2.700 1,964,000 5,232,020 2.6640 2.437 2.437 2.446 2.355 2.437 2,176,319 2.4041 0.00%
2011-12-13 0 2.700 2.700 2.740 2.680 2.750 160,000 431,450 2.6966 2.437 2.437 2.473 2.419 2.482 177,297 2.4335 0.00%
2011-12-12 0 2.700 2.700 2.710 2.610 2.830 1,735,000 4,681,570 2.6983 2.437 2.437 2.446 2.355 2.554 1,922,563 2.4351 -0.74%
2011-12-09 0 2.720 2.710 2.760 2.530 2.930 9,759,000 26,483,040 2.7137 2.455 2.446 2.491 2.283 2.644 10,813,999 2.4490

Webb-site Database - Powered By Linux Group

Back to top