Chinalco Mining Corporation International: O

Exchange Code Listed Last trade Delisted
HK Main 03668  2013-01-31  2017-03-06  2017-03-16
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2017-03-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2017-03-06 0 1.380 1.380 1.390 1.380 1.390 15,012,000 20,716,880 1.3800 1.380 1.380 1.390 1.380 1.390 15,012,000 1.3800 0.00%
2017-03-03 0 1.380 1.380 1.390 1.360 1.380 25,622,000 35,316,120 1.3784 1.380 1.380 1.390 1.360 1.380 25,622,000 1.3784 1.47%
2017-03-02 0 1.360 1.360 1.370 1.350 1.360 4,164,000 5,662,920 1.3600 1.360 1.360 1.370 1.350 1.360 4,164,000 1.3600 0.74%
2017-03-01 0 1.350 1.350 1.360 1.350 1.360 5,956,000 8,084,700 1.3574 1.350 1.350 1.360 1.350 1.360 5,956,000 1.3574 0.00%
2017-02-28 0 1.350 1.350 1.360 1.350 1.360 5,550,000 7,506,500 1.3525 1.350 1.350 1.360 1.350 1.360 5,550,000 1.3525 0.00%
2017-02-27 0 1.350 1.350 1.360 1.350 1.360 3,502,000 4,738,560 1.3531 1.350 1.350 1.360 1.350 1.360 3,502,000 1.3531 -0.74%
2017-02-24 0 1.360 1.360 1.370 1.350 1.360 3,118,000 4,226,040 1.3554 1.360 1.360 1.370 1.350 1.360 3,118,000 1.3554 0.00%
2017-02-23 0 1.360 1.360 1.370 1.360 1.360 1,052,000 1,430,720 1.3600 1.360 1.360 1.370 1.360 1.360 1,052,000 1.3600 0.00%
2017-02-22 0 1.360 1.360 1.370 1.350 1.360 2,544,000 3,449,820 1.3561 1.360 1.360 1.370 1.350 1.360 2,544,000 1.3561 0.74%
2017-02-21 0 1.350 1.350 1.360 1.350 1.360 416,000 562,620 1.3525 1.350 1.350 1.360 1.350 1.360 416,000 1.3525 -0.74%
2017-02-20 0 1.360 1.360 1.370 1.350 1.360 3,936,000 5,321,840 1.3521 1.360 1.360 1.370 1.350 1.360 3,936,000 1.3521 0.74%
2017-02-17 0 1.350 1.350 1.370 1.350 1.360 5,698,000 7,738,280 1.3581 1.350 1.350 1.370 1.350 1.360 5,698,000 1.3581 -0.74%
2017-02-16 0 1.360 1.360 1.370 1.360 1.360 6,320,000 8,595,200 1.3600 1.360 1.360 1.370 1.360 1.360 6,320,000 1.3600 0.00%
2017-02-15 0 1.360 1.360 1.370 1.360 1.370 2,848,000 3,876,080 1.3610 1.360 1.360 1.370 1.360 1.370 2,848,000 1.3610 -0.73%
2017-02-14 0 1.370 1.360 1.370 1.360 1.370 470,000 639,320 1.3603 1.370 1.360 1.370 1.360 1.370 470,000 1.3603 0.74%
2017-02-13 0 1.360 1.360 1.370 1.360 1.370 5,536,000 7,530,660 1.3603 1.360 1.360 1.370 1.360 1.370 5,536,000 1.3603 0.00%
2017-02-10 0 1.360 1.360 1.370 1.360 1.370 8,794,000 11,985,420 1.3629 1.360 1.360 1.370 1.360 1.370 8,794,000 1.3629 0.00%
2017-02-09 0 1.360 1.360 1.370 1.360 1.370 14,138,000 19,279,540 1.3637 1.360 1.360 1.370 1.360 1.370 14,138,000 1.3637 -0.73%
2017-02-08 0 1.370 1.360 1.370 1.360 1.370 1,702,000 2,316,000 1.3608 1.370 1.360 1.370 1.360 1.370 1,702,000 1.3608 0.74%
2017-02-07 0 1.360 1.360 1.370 1.360 1.360 2,870,000 3,903,200 1.3600 1.360 1.360 1.370 1.360 1.360 2,870,000 1.3600 0.00%
2017-02-06 0 1.360 1.360 1.370 1.360 1.360 1,928,000 2,622,080 1.3600 1.360 1.360 1.370 1.360 1.360 1,928,000 1.3600 0.00%
2017-02-03 0 1.360 1.360 1.370 1.360 1.360 5,083,532 6,913,526 1.3600 1.360 1.360 1.370 1.360 1.360 5,083,532 1.3600 0.00%
2017-02-02 0 1.360 1.360 1.370 1.350 1.360 29,482,000 39,989,800 1.3564 1.360 1.360 1.370 1.350 1.360 29,482,000 1.3564 0.00%
2017-02-01 0 1.360 1.350 1.360 1.350 1.360 25,638,000 34,616,580 1.3502 1.360 1.350 1.360 1.350 1.360 25,638,000 1.3502 0.00%
2017-01-27 0 1.360 1.360 1.370 1.360 1.370 256,000 349,020 1.3634 1.360 1.360 1.370 1.360 1.370 256,000 1.3634 0.00%
2017-01-26 0 1.360 1.360 1.370 1.350 1.370 9,140,000 12,480,720 1.3655 1.360 1.360 1.370 1.350 1.370 9,140,000 1.3655 0.00%
2017-01-25 0 1.360 1.360 1.370 1.350 1.370 19,010,000 25,851,420 1.3599 1.360 1.360 1.370 1.350 1.370 19,010,000 1.3599 0.00%
2017-01-24 0 1.360 1.360 1.370 1.340 1.360 23,356,000 31,647,470 1.3550 1.360 1.360 1.370 1.340 1.360 23,356,000 1.3550 0.74%
2017-01-23 0 1.350 1.340 1.350 1.340 1.350 8,122,000 10,923,020 1.3449 1.350 1.340 1.350 1.340 1.350 8,122,000 1.3449 0.75%
2017-01-20 0 1.340 1.340 1.350 1.310 1.350 21,774,000 29,030,500 1.3333 1.340 1.340 1.350 1.310 1.350 21,774,000 1.3333 0.75%
2017-01-19 0 1.330 1.330 1.340 1.300 1.340 20,376,000 27,074,890 1.3288 1.330 1.330 1.340 1.300 1.340 20,376,000 1.3288 0.76%
2017-01-18 0 1.320 1.310 1.320 1.300 1.320 5,978,000 7,835,460 1.3107 1.320 1.310 1.320 1.300 1.320 5,978,000 1.3107 1.54%
2017-01-17 0 1.300 1.300 1.310 1.280 1.310 5,502,000 7,126,800 1.2953 1.300 1.300 1.310 1.280 1.310 5,502,000 1.2953 1.56%
2017-01-16 0 1.280 1.270 1.280 1.260 1.280 2,006,000 2,556,500 1.2744 1.280 1.270 1.280 1.260 1.280 2,006,000 1.2744 0.79%
2017-01-13 0 1.270 1.270 1.280 1.270 1.270 302,000 383,540 1.2700 1.270 1.270 1.280 1.270 1.270 302,000 1.2700 0.00%
2017-01-12 0 1.270 1.270 1.280 1.260 1.280 1,240,000 1,577,080 1.2718 1.270 1.270 1.280 1.260 1.280 1,240,000 1.2718 0.79%
2017-01-11 0 1.260 1.260 1.270 1.250 1.270 15,116,000 18,950,800 1.2537 1.260 1.260 1.270 1.250 1.270 15,116,000 1.2537 0.00%
2017-01-10 0 1.260 1.250 1.270 1.250 1.280 3,282,000 4,120,360 1.2554 1.260 1.250 1.270 1.250 1.280 3,282,000 1.2554 -0.79%
2017-01-09 0 1.270 1.260 1.270 1.260 1.270 380,000 481,280 1.2665 1.270 1.260 1.270 1.260 1.270 380,000 1.2665 0.00%
2017-01-06 0 1.270 1.270 1.280 1.250 1.270 142,000 179,980 1.2675 1.270 1.270 1.280 1.250 1.270 142,000 1.2675 -0.78%
2017-01-05 0 1.280 1.260 1.280 1.260 1.300 838,000 1,072,180 1.2795 1.280 1.260 1.280 1.260 1.300 838,000 1.2795 1.59%
2017-01-04 0 1.260 1.250 1.260 1.250 1.260 2,288,000 2,868,780 1.2538 1.260 1.250 1.260 1.250 1.260 2,288,000 1.2538 0.80%
2017-01-03 0 1.250 1.250 1.260 1.230 1.290 4,136,000 5,201,040 1.2575 1.250 1.250 1.260 1.230 1.290 4,136,000 1.2575 -3.10%
2016-12-30 0 1.290 1.270 1.280 1.270 1.290 5,090,000 6,514,540 1.2799 1.290 1.270 1.280 1.270 1.290 5,090,000 1.2799 -0.77%
2016-12-29 0 1.300 1.280 1.290 1.270 1.300 6,124,000 7,845,200 1.2811 1.300 1.280 1.290 1.270 1.300 6,124,000 1.2811 0.00%
2016-12-28 0 1.300 1.280 1.300 1.280 1.310 5,816,000 7,491,000 1.2880 1.300 1.280 1.300 1.280 1.310 5,816,000 1.2880 0.00%
2016-12-23 0 1.300 1.290 1.300 1.290 1.300 988,000 1,279,120 1.2947 1.300 1.290 1.300 1.290 1.300 988,000 1.2947 0.78%
2016-12-22 0 1.290 1.290 1.300 1.290 1.300 4,778,000 6,164,200 1.2901 1.290 1.290 1.300 1.290 1.300 4,778,000 1.2901 -0.77%
2016-12-21 0 1.300 1.290 1.300 1.280 1.310 8,942,000 11,542,480 1.2908 1.300 1.290 1.300 1.280 1.310 8,942,000 1.2908 0.00%
2016-12-20 0 1.300 1.290 1.300 1.290 1.300 3,338,000 4,320,680 1.2944 1.300 1.290 1.300 1.290 1.300 3,338,000 1.2944 -0.76%
2016-12-19 0 1.310 1.300 1.310 1.300 1.310 3,508,000 4,573,440 1.3037 1.310 1.300 1.310 1.300 1.310 3,508,000 1.3037 0.00%
2016-12-16 0 1.310 1.310 1.320 1.300 1.310 3,304,000 4,301,260 1.3018 1.310 1.310 1.320 1.300 1.310 3,304,000 1.3018 0.77%
2016-12-15 0 1.300 1.300 1.310 1.260 1.320 5,694,000 7,415,520 1.3023 1.300 1.300 1.310 1.260 1.320 5,694,000 1.3023 -1.52%
2016-12-14 0 1.320 1.310 1.320 1.310 1.320 850,000 1,118,580 1.3160 1.320 1.310 1.320 1.310 1.320 850,000 1.3160 0.76%
2016-12-13 0 1.310 1.310 1.320 1.310 1.320 376,000 493,740 1.3131 1.310 1.310 1.320 1.310 1.320 376,000 1.3131 0.00%
2016-12-12 0 1.310 1.310 1.320 1.310 1.320 2,422,000 3,194,460 1.3189 1.310 1.310 1.320 1.310 1.320 2,422,000 1.3189 0.00%
2016-12-09 0 1.310 1.310 1.320 1.310 1.320 280,000 369,420 1.3194 1.310 1.310 1.320 1.310 1.320 280,000 1.3194 0.00%
2016-12-08 0 1.310 1.310 1.320 1.310 1.320 472,000 620,340 1.3143 1.310 1.310 1.320 1.310 1.320 472,000 1.3143 0.00%
2016-12-07 0 1.310 1.310 1.320 1.310 1.330 906,000 1,195,560 1.3196 1.310 1.310 1.320 1.310 1.330 906,000 1.3196 -0.76%
2016-12-06 0 1.320 1.320 1.330 1.310 1.320 10,222,000 13,491,840 1.3199 1.320 1.320 1.330 1.310 1.320 10,222,000 1.3199 0.00%
2016-12-05 0 1.320 1.310 1.320 1.310 1.320 3,150,000 4,157,980 1.3200 1.320 1.310 1.320 1.310 1.320 3,150,000 1.3200 0.00%
2016-12-02 0 1.320 1.320 1.330 1.310 1.330 1,526,000 2,017,880 1.3223 1.320 1.320 1.330 1.310 1.330 1,526,000 1.3223 0.00%
2016-12-01 0 1.320 1.320 1.330 1.320 1.320 3,926,000 5,182,320 1.3200 1.320 1.320 1.330 1.320 1.320 3,926,000 1.3200 0.00%
2016-11-30 0 1.320 1.320 1.330 1.320 1.330 2,138,000 2,823,160 1.3205 1.320 1.320 1.330 1.320 1.330 2,138,000 1.3205 0.76%
2016-11-29 0 1.310 1.310 1.320 1.310 1.330 5,050,000 6,688,200 1.3244 1.310 1.310 1.320 1.310 1.330 5,050,000 1.3244 -1.50%
2016-11-28 0 1.330 1.320 1.340 1.320 1.330 708,000 941,320 1.3295 1.330 1.320 1.340 1.320 1.330 708,000 1.3295 -0.75%
2016-11-25 0 1.340 1.330 1.340 1.320 1.340 2,504,000 3,332,600 1.3309 1.340 1.330 1.340 1.320 1.340 2,504,000 1.3309 0.75%
2016-11-24 0 1.330 1.320 1.330 1.320 1.330 1,576,900 2,096,332 1.3294 1.330 1.320 1.330 1.320 1.330 1,576,900 1.3294 0.00%
2016-11-23 0 1.330 1.320 1.330 1.320 1.330 1,710,000 2,273,060 1.3293 1.330 1.320 1.330 1.320 1.330 1,710,000 1.3293 0.76%
2016-11-22 0 1.320 1.320 1.330 1.320 1.340 16,598,000 22,093,760 1.3311 1.320 1.320 1.330 1.320 1.340 16,598,000 1.3311 -1.49%
2016-11-21 0 1.340 1.340 1.350 1.320 1.340 4,786,000 6,392,880 1.3357 1.340 1.340 1.350 1.320 1.340 4,786,000 1.3357 0.00%
2016-11-18 0 1.340 1.340 1.350 1.340 1.340 196,000 262,640 1.3400 1.340 1.340 1.350 1.340 1.340 196,000 1.3400 0.00%
2016-11-17 0 1.340 1.340 1.350 1.340 1.340 924,000 1,238,160 1.3400 1.340 1.340 1.350 1.340 1.340 924,000 1.3400 0.00%
2016-11-16 0 1.340 1.340 1.350 1.340 1.350 2,292,000 3,077,980 1.3429 1.340 1.340 1.350 1.340 1.350 2,292,000 1.3429 0.00%
2016-11-15 0 1.340 1.340 1.350 1.340 1.350 3,004,000 4,054,560 1.3497 1.340 1.340 1.350 1.340 1.350 3,004,000 1.3497 -0.74%
2016-11-14 0 1.350 1.350 1.360 1.350 1.350 886,000 1,196,100 1.3500 1.350 1.350 1.360 1.350 1.350 886,000 1.3500 0.75%
2016-11-11 0 1.340 1.340 1.350 1.340 1.350 1,150,000 1,546,700 1.3450 1.340 1.340 1.350 1.340 1.350 1,150,000 1.3450 0.00%
2016-11-10 0 1.340 1.340 1.350 1.330 1.340 1,146,000 1,535,460 1.3398 1.340 1.340 1.350 1.330 1.340 1,146,000 1.3398 0.00%
2016-11-09 0 1.340 1.340 1.350 1.330 1.350 5,786,000 7,751,260 1.3397 1.340 1.340 1.350 1.330 1.350 5,786,000 1.3397 0.75%
2016-11-08 0 1.330 1.330 1.340 1.330 1.340 2,352,000 3,151,560 1.3399 1.330 1.330 1.340 1.330 1.340 2,352,000 1.3399 -0.75%
2016-11-07 0 1.340 1.340 1.350 1.330 1.350 766,000 1,026,380 1.3399 1.340 1.340 1.350 1.330 1.350 766,000 1.3399 -0.74%
2016-11-04 0 1.350 1.340 1.350 1.330 1.350 3,810,000 5,105,140 1.3399 1.350 1.340 1.350 1.330 1.350 3,810,000 1.3399 0.75%
2016-11-03 0 1.340 1.340 1.350 1.340 1.340 394,000 527,960 1.3400 1.340 1.340 1.350 1.340 1.340 394,000 1.3400 0.00%
2016-11-02 0 1.340 1.340 1.350 1.340 1.340 1,130,000 1,514,200 1.3400 1.340 1.340 1.350 1.340 1.340 1,130,000 1.3400 0.00%
2016-11-01 0 1.340 1.330 1.340 1.330 1.340 796,000 1,065,760 1.3389 1.340 1.330 1.340 1.330 1.340 796,000 1.3389 0.75%
2016-10-31 0 1.330 1.330 1.340 1.320 1.330 4,980,000 6,615,860 1.3285 1.330 1.330 1.340 1.320 1.330 4,980,000 1.3285 0.76%
2016-10-28 0 1.320 1.320 1.330 1.320 1.330 1,038,000 1,371,480 1.3213 1.320 1.320 1.330 1.320 1.330 1,038,000 1.3213 0.00%
2016-10-27 0 1.320 1.320 1.330 1.320 1.330 270,000 356,800 1.3215 1.320 1.320 1.330 1.320 1.330 270,000 1.3215 0.00%
2016-10-26 0 1.320 1.320 1.330 1.310 1.330 7,380,000 9,743,060 1.3202 1.320 1.320 1.330 1.310 1.330 7,380,000 1.3202 0.00%
2016-10-25 0 1.320 1.310 1.320 1.310 1.320 9,036,000 11,927,080 1.3200 1.320 1.310 1.320 1.310 1.320 9,036,000 1.3200 0.00%
2016-10-24 0 1.320 1.310 1.320 1.310 1.320 13,470,000 17,779,020 1.3199 1.320 1.310 1.320 1.310 1.320 13,470,000 1.3199 0.00%
2016-10-20 0 1.320 1.310 1.320 1.310 1.320 9,418,000 12,431,080 1.3199 1.320 1.310 1.320 1.310 1.320 9,418,000 1.3199 0.00%
2016-10-19 0 1.320 1.310 1.320 1.310 1.320 1,450,000 1,908,000 1.3159 1.320 1.310 1.320 1.310 1.320 1,450,000 1.3159 0.00%
2016-10-18 0 1.320 1.310 1.320 1.310 1.330 33,836,000 44,663,940 1.3200 1.320 1.310 1.320 1.310 1.330 33,836,000 1.3200 0.00%
2016-10-17 0 1.320 1.310 1.320 1.320 1.330 12,190,000 16,093,600 1.3202 1.320 1.310 1.320 1.320 1.330 12,190,000 1.3202 0.00%
2016-10-14 0 1.320 1.310 1.320 1.310 1.320 1,998,000 2,631,420 1.3170 1.320 1.310 1.320 1.310 1.320 1,998,000 1.3170 0.00%
2016-10-13 0 1.320 1.310 1.320 1.310 1.320 12,348,000 16,255,700 1.3165 1.320 1.310 1.320 1.310 1.320 12,348,000 1.3165 0.76%
2016-10-12 0 1.310 1.310 1.320 1.310 1.320 4,272,000 5,638,520 1.3199 1.310 1.310 1.320 1.310 1.320 4,272,000 1.3199 -0.76%
2016-10-11 0 1.320 1.310 1.320 1.310 1.320 5,976,000 7,888,180 1.3200 1.320 1.310 1.320 1.310 1.320 5,976,000 1.3200 -0.75%
2016-10-07 0 1.330 1.310 1.330 1.310 1.330 12,432,000 16,409,520 1.3199 1.330 1.310 1.330 1.310 1.330 12,432,000 1.3199 0.76%
2016-10-06 0 1.320 1.310 1.320 1.310 1.330 16,750,000 22,127,560 1.3210 1.320 1.310 1.320 1.310 1.330 16,750,000 1.3210 0.00%
2016-10-05 0 1.320 1.310 1.320 1.310 1.330 7,478,000 9,879,200 1.3211 1.320 1.310 1.320 1.310 1.330 7,478,000 1.3211 0.00%
2016-10-04 0 1.320 1.310 1.320 1.310 1.330 25,500,000 33,658,400 1.3199 1.320 1.310 1.320 1.310 1.330 25,500,000 1.3199 0.00%
2016-10-03 0 1.320 1.310 1.320 1.310 1.330 11,200,000 14,798,220 1.3213 1.320 1.310 1.320 1.310 1.330 11,200,000 1.3213 0.00%
2016-09-30 0 1.320 1.310 1.320 1.310 1.320 8,772,000 11,568,600 1.3188 1.320 1.310 1.320 1.310 1.320 8,772,000 1.3188 0.00%
2016-09-29 0 1.320 1.310 1.320 1.310 1.320 9,654,000 12,737,400 1.3194 1.320 1.310 1.320 1.310 1.320 9,654,000 1.3194 0.76%
2016-09-28 0 1.310 1.310 1.320 1.310 1.330 20,394,000 26,937,870 1.3209 1.310 1.310 1.320 1.310 1.330 20,394,000 1.3209 -0.76%
2016-09-27 0 1.320 1.320 1.330 1.310 1.340 18,470,000 24,490,050 1.3259 1.320 1.320 1.330 1.310 1.340 18,470,000 1.3259 0.76%
2016-09-26 0 1.310 1.310 1.320 1.290 1.340 24,322,000 31,797,130 1.3073 1.310 1.310 1.320 1.290 1.340 24,322,000 1.3073 24.76%
2016-09-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2016-09-14 0 1.050 1.050 1.070 1.030 1.130 3,078,000 3,346,840 1.0873 1.050 1.050 1.070 1.030 1.130 3,078,000 1.0873 1.94%
2016-09-13 0 1.030 1.030 1.040 1.030 1.030 455,000 468,610 1.0299 1.030 1.030 1.040 1.030 1.030 455,000 1.0299 0.00%
2016-09-12 0 1.030 1.030 1.040 1.030 1.030 500,000 515,000 1.0300 1.030 1.030 1.040 1.030 1.030 500,000 1.0300 -0.96%
2016-09-09 0 1.040 1.030 1.040 1.030 1.040 750,000 772,600 1.0301 1.040 1.030 1.040 1.030 1.040 750,000 1.0301 0.97%
2016-09-08 0 1.030 1.030 1.040 1.030 1.030 305,000 314,110 1.0299 1.030 1.030 1.040 1.030 1.030 305,000 1.0299 0.00%
2016-09-07 0 1.030 1.030 1.040 1.030 1.030 200,000 206,000 1.0300 1.030 1.030 1.040 1.030 1.030 200,000 1.0300 -0.96%
2016-09-06 0 1.040 1.030 1.040 1.030 1.040 308,000 317,340 1.0303 1.040 1.030 1.040 1.030 1.040 308,000 1.0303 0.97%
2016-09-05 0 1.030 1.030 1.040 1.030 1.050 858,000 888,380 1.0354 1.030 1.030 1.040 1.030 1.050 858,000 1.0354 -0.96%
2016-09-02 0 1.040 1.040 1.050 1.040 1.040 2,958,000 3,076,520 1.0401 1.040 1.040 1.050 1.040 1.040 2,958,000 1.0401 0.00%
2016-09-01 0 1.040 1.040 1.050 1.040 1.040 354,000 368,160 1.0400 1.040 1.040 1.050 1.040 1.040 354,000 1.0400 0.00%
2016-08-31 0 1.040 1.040 1.050 1.040 1.040 298,000 309,920 1.0400 1.040 1.040 1.050 1.040 1.040 298,000 1.0400 -0.95%
2016-08-30 0 1.050 1.040 1.050 1.040 1.050 420,000 436,900 1.0402 1.050 1.040 1.050 1.040 1.050 420,000 1.0402 0.96%
2016-08-29 0 1.040 1.040 1.050 1.040 1.070 616,000 644,320 1.0460 1.040 1.040 1.050 1.040 1.070 616,000 1.0460 0.00%
2016-08-26 0 1.040 1.040 1.050 1.040 1.050 990,000 1,029,800 1.0402 1.040 1.040 1.050 1.040 1.050 990,000 1.0402 0.00%
2016-08-25 0 1.040 1.040 1.050 1.040 1.040 942,000 979,680 1.0400 1.040 1.040 1.050 1.040 1.040 942,000 1.0400 0.00%
2016-08-24 0 1.040 1.040 1.050 1.040 1.040 886,000 921,440 1.0400 1.040 1.040 1.050 1.040 1.040 886,000 1.0400 0.00%
2016-08-23 0 1.040 1.040 1.050 1.040 1.050 124,000 130,020 1.0485 1.040 1.040 1.050 1.040 1.050 124,000 1.0485 0.00%
2016-08-22 0 1.040 1.040 1.050 1.040 1.050 966,000 1,006,060 1.0415 1.040 1.040 1.050 1.040 1.050 966,000 1.0415 0.00%
2016-08-19 0 1.040 1.040 1.050 1.030 1.040 676,000 702,840 1.0397 1.040 1.040 1.050 1.030 1.040 676,000 1.0397 0.00%
2016-08-18 0 1.040 1.040 1.050 1.030 1.040 504,000 523,040 1.0378 1.040 1.040 1.050 1.030 1.040 504,000 1.0378 0.00%
2016-08-17 0 1.040 1.030 1.040 1.040 1.040 500,000 520,000 1.0400 1.040 1.030 1.040 1.040 1.040 500,000 1.0400 0.97%
2016-08-16 0 1.030 1.030 1.040 1.030 1.040 512,000 532,460 1.0400 1.030 1.030 1.040 1.030 1.040 512,000 1.0400 -0.96%
2016-08-15 0 1.040 1.030 1.040 1.010 1.040 1,202,000 1,239,820 1.0315 1.040 1.030 1.040 1.010 1.040 1,202,000 1.0315 6.12%
2016-08-12 0 0.980 0.980 0.990 0.970 1.040 742,000 763,440 1.0289 0.980 0.980 0.990 0.970 1.040 742,000 1.0289 -5.77%
2016-08-11 0 1.040 1.040 1.050 1.040 1.040 282,000 293,280 1.0400 1.040 1.040 1.050 1.040 1.040 282,000 1.0400 0.00%
2016-08-10 0 1.040 1.040 1.050 1.040 1.040 472,000 490,880 1.0400 1.040 1.040 1.050 1.040 1.040 472,000 1.0400 0.00%
2016-08-09 0 1.040 1.040 1.050 1.040 1.040 368,000 382,720 1.0400 1.040 1.040 1.050 1.040 1.040 368,000 1.0400 0.00%
2016-08-08 0 1.040 1.040 1.050 1.040 1.040 302,000 314,080 1.0400 1.040 1.040 1.050 1.040 1.040 302,000 1.0400 0.00%
2016-08-05 0 1.040 1.040 1.050 1.040 1.050 576,000 599,440 1.0407 1.040 1.040 1.050 1.040 1.050 576,000 1.0407 0.97%
2016-08-04 0 1.030 1.030 1.040 1.020 1.030 286,000 293,580 1.0265 1.030 1.030 1.040 1.020 1.030 286,000 1.0265 0.00%
2016-08-03 0 1.030 1.020 1.030 1.030 1.030 160,000 164,740 1.0296 1.030 1.020 1.030 1.030 1.030 160,000 1.0296 0.98%
2016-08-01 0 1.020 1.020 1.040 1.020 1.040 136,000 140,700 1.0346 1.020 1.020 1.040 1.020 1.040 136,000 1.0346 0.00%
2016-07-29 0 1.020 1.020 1.030 1.020 1.020 420,000 428,400 1.0200 1.020 1.020 1.030 1.020 1.020 420,000 1.0200 0.00%
2016-07-28 0 1.020 1.020 1.030 1.020 1.030 192,000 195,860 1.0201 1.020 1.020 1.030 1.020 1.030 192,000 1.0201 0.00%
2016-07-27 0 1.020 1.020 1.030 1.020 1.020 162,000 165,240 1.0200 1.020 1.020 1.030 1.020 1.020 162,000 1.0200 0.00%
2016-07-26 0 1.020 1.020 1.030 1.010 1.020 1,232,000 1,250,640 1.0151 1.020 1.020 1.030 1.010 1.020 1,232,000 1.0151 -0.97%
2016-07-25 0 1.030 1.020 1.030 1.020 1.040 142,000 145,160 1.0223 1.030 1.020 1.030 1.020 1.040 142,000 1.0223 0.00%
2016-07-22 0 1.030 1.020 1.030 1.020 1.030 226,000 231,680 1.0251 1.030 1.020 1.030 1.020 1.030 226,000 1.0251 0.98%
2016-07-21 0 1.020 1.020 1.030 1.020 1.020 1,102,000 1,124,040 1.0200 1.020 1.020 1.030 1.020 1.020 1,102,000 1.0200 0.00%
2016-07-20 0 1.020 1.020 1.030 1.020 1.020 496,000 505,920 1.0200 1.020 1.020 1.030 1.020 1.020 496,000 1.0200 0.00%
2016-07-19 0 1.020 1.020 1.030 1.020 1.030 216,000 220,520 1.0209 1.020 1.020 1.030 1.020 1.030 216,000 1.0209 0.00%
2016-07-18 0 1.020 1.020 1.030 1.020 1.030 462,000 472,260 1.0222 1.020 1.020 1.030 1.020 1.030 462,000 1.0222 0.00%
2016-07-15 0 1.020 1.020 1.030 1.020 1.030 182,000 185,740 1.0205 1.020 1.020 1.030 1.020 1.030 182,000 1.0205 -0.97%
2016-07-14 0 1.030 1.020 1.030 1.030 1.030 202,000 208,060 1.0300 1.030 1.020 1.030 1.030 1.030 202,000 1.0300 0.00%
2016-07-13 0 1.030 1.020 1.030 1.020 1.030 1,446,000 1,475,080 1.0201 1.030 1.020 1.030 1.020 1.030 1,446,000 1.0201 0.98%
2016-07-12 0 1.020 1.020 1.030 1.000 1.020 1,330,000 1,349,260 1.0145 1.020 1.020 1.030 1.000 1.020 1,330,000 1.0145 0.00%
2016-07-11 0 1.020 1.020 1.030 0.980 1.030 1,420,000 1,448,540 1.0201 1.020 1.020 1.030 0.980 1.030 1,420,000 1.0201 0.99%
2016-07-08 0 1.010 1.010 1.020 1.010 1.040 270,000 276,770 1.0251 1.010 1.010 1.020 1.010 1.040 270,000 1.0251 -0.98%
2016-07-07 0 1.020 1.020 1.040 1.000 1.040 1,082,000 1,096,700 1.0136 1.020 1.020 1.040 1.000 1.040 1,082,000 1.0136 -2.86%
2016-07-06 0 1.050 1.060 1.070 0.990 1.070 1,914,000 1,958,160 1.0231 1.050 1.060 1.070 0.990 1.070 1,914,000 1.0231 6.06%
2016-07-05 0 0.990 0.990 1.000 0.960 1.010 2,528,000 2,510,300 0.9930 0.990 0.990 1.000 0.960 1.010 2,528,000 0.9930 1.02%
2016-07-04 0 0.980 0.980 0.990 0.960 0.990 1,598,000 1,553,950 0.9724 0.980 0.980 0.990 0.960 0.990 1,598,000 0.9724 2.08%
2016-06-30 0 0.960 0.960 0.970 0.940 0.960 986,000 943,360 0.9568 0.960 0.960 0.970 0.940 0.960 986,000 0.9568 1.05%
2016-06-29 0 0.950 0.950 0.960 0.930 0.950 2,784,000 2,626,300 0.9434 0.950 0.950 0.960 0.930 0.950 2,784,000 0.9434 2.15%
2016-06-28 0 0.930 0.920 0.930 0.920 0.930 1,152,000 1,067,380 0.9265 0.930 0.920 0.930 0.920 0.930 1,152,000 0.9265 1.09%
2016-06-27 0 0.920 0.920 0.930 0.910 0.930 1,404,000 1,288,140 0.9175 0.920 0.920 0.930 0.910 0.930 1,404,000 0.9175 1.10%
2016-06-24 0 0.910 0.900 0.910 0.780 0.910 784,000 706,880 0.9016 0.910 0.900 0.910 0.780 0.910 784,000 0.9016 0.00%
2016-06-23 0 0.910 0.910 0.920 0.900 0.910 2,904,000 2,639,700 0.9090 0.910 0.910 0.920 0.900 0.910 2,904,000 0.9090 0.00%
2016-06-22 0 0.910 0.900 0.910 0.880 0.910 2,992,000 2,669,160 0.8921 0.910 0.900 0.910 0.880 0.910 2,992,000 0.8921 2.25%
2016-06-21 0 0.890 0.880 0.890 0.880 0.890 2,636,000 2,325,940 0.8824 0.890 0.880 0.890 0.880 0.890 2,636,000 0.8824 1.14%
2016-06-20 0 0.880 0.870 0.880 0.870 0.880 408,000 355,000 0.8701 0.880 0.870 0.880 0.870 0.880 408,000 0.8701 2.33%
2016-06-17 0 0.860 0.860 0.870 0.850 0.870 2,240,000 1,940,540 0.8663 0.860 0.860 0.870 0.850 0.870 2,240,000 0.8663 -1.15%
2016-06-16 0 0.870 0.870 0.880 0.870 0.880 1,334,000 1,163,780 0.8724 0.870 0.870 0.880 0.870 0.880 1,334,000 0.8724 1.16%
2016-06-15 0 0.860 0.860 0.870 0.850 0.860 550,000 470,160 0.8548 0.860 0.860 0.870 0.850 0.860 550,000 0.8548 1.18%
2016-06-14 0 0.850 0.850 0.860 0.840 0.860 1,550,000 1,323,700 0.8540 0.850 0.850 0.860 0.840 0.860 1,550,000 0.8540 1.19%
2016-06-13 0 0.840 0.840 0.850 0.830 0.840 244,000 204,620 0.8386 0.840 0.840 0.850 0.830 0.840 244,000 0.8386 -1.18%
2016-06-10 0 0.850 0.840 0.850 0.820 0.850 1,146,000 956,420 0.8346 0.850 0.840 0.850 0.820 0.850 1,146,000 0.8346 2.41%
2016-06-08 0 0.830 0.820 0.830 0.820 0.830 3,130,000 2,596,900 0.8297 0.830 0.820 0.830 0.820 0.830 3,130,000 0.8297 0.00%
2016-06-07 0 0.830 0.830 0.840 0.820 0.840 2,768,000 2,299,280 0.8307 0.830 0.830 0.840 0.820 0.840 2,768,000 0.8307 1.22%
2016-06-06 0 0.820 0.810 0.820 0.770 0.820 2,606,000 2,116,360 0.8121 0.820 0.810 0.820 0.770 0.820 2,606,000 0.8121 1.23%
2016-06-03 0 0.810 0.800 0.810 0.800 0.820 1,012,000 817,440 0.8077 0.810 0.800 0.810 0.800 0.820 1,012,000 0.8077 0.00%
2016-06-02 0 0.810 0.810 0.820 0.810 0.810 1,014,000 821,340 0.8100 0.810 0.810 0.820 0.810 0.810 1,014,000 0.8100 0.00%
2016-06-01 0 0.810 0.800 0.810 0.800 0.820 1,026,000 830,620 0.8096 0.810 0.800 0.810 0.800 0.820 1,026,000 0.8096 0.00%
2016-05-31 0 0.810 0.800 0.810 0.810 0.820 204,000 165,260 0.8101 0.810 0.800 0.810 0.810 0.820 204,000 0.8101 0.00%
2016-05-30 0 0.810 0.790 0.810 0.790 0.810 62,000 49,320 0.7955 0.810 0.790 0.810 0.790 0.810 62,000 0.7955 1.25%
2016-05-27 0 0.800 0.770 0.800 0.770 0.830 1,320,000 1,044,720 0.7915 0.800 0.770 0.800 0.770 0.830 1,320,000 0.7915 -2.44%
2016-05-26 0 0.820 0.810 0.820 0.820 0.840 1,032,000 854,280 0.8278 0.820 0.810 0.820 0.820 0.840 1,032,000 0.8278 -1.20%
2016-05-25 0 0.830 0.820 0.830 0.820 0.840 1,546,000 1,283,840 0.8304 0.830 0.820 0.830 0.820 0.840 1,546,000 0.8304 0.00%
2016-05-24 0 0.830 0.830 0.840 0.820 0.830 1,306,000 1,082,300 0.8287 0.830 0.830 0.840 0.820 0.830 1,306,000 0.8287 1.22%
2016-05-23 0 0.820 0.820 0.830 0.810 0.820 484,000 394,420 0.8149 0.820 0.820 0.830 0.810 0.820 484,000 0.8149 2.50%
2016-05-20 0 0.800 0.780 0.800 0.760 0.800 2,618,000 2,046,360 0.7817 0.800 0.780 0.800 0.760 0.800 2,618,000 0.7817 2.56%
2016-05-19 0 0.780 0.770 0.780 0.750 0.790 1,242,000 960,100 0.7730 0.780 0.770 0.780 0.750 0.790 1,242,000 0.7730 4.00%
2016-05-18 0 0.750 0.730 0.750 0.710 0.750 2,168,000 1,571,820 0.7250 0.750 0.730 0.750 0.710 0.750 2,168,000 0.7250 2.74%
2016-05-17 0 0.730 0.700 0.730 0.690 0.750 288,000 204,140 0.7088 0.730 0.700 0.730 0.690 0.750 288,000 0.7088 4.29%
2016-05-16 0 0.700 0.680 0.700 0.680 0.790 924,000 661,480 0.7159 0.700 0.680 0.700 0.680 0.790 924,000 0.7159 -1.41%
2016-05-13 0 0.710 0.690 0.710 0.670 0.750 1,744,000 1,221,980 0.7007 0.710 0.690 0.710 0.670 0.750 1,744,000 0.7007 -5.33%
2016-05-12 0 0.750 0.730 0.760 0.730 0.780 916,000 688,800 0.7520 0.750 0.730 0.760 0.730 0.780 916,000 0.7520 -6.25%
2016-05-11 0 0.800 0.770 0.800 0.810 0.810 2,000 1,620 0.8100 0.800 0.770 0.800 0.810 0.810 2,000 0.8100 -1.23%
2016-05-10 0 0.810 0.790 0.810 0.780 0.810 20,000 15,780 0.7890 0.810 0.790 0.810 0.780 0.810 20,000 0.7890 2.53%
2016-05-09 0 0.790 0.780 0.790 0.790 0.810 1,042,000 830,260 0.7968 0.790 0.780 0.790 0.790 0.810 1,042,000 0.7968 -1.25%
2016-05-06 0 0.800 0.780 0.790 0.730 0.820 1,664,000 1,303,320 0.7832 0.800 0.780 0.790 0.730 0.820 1,664,000 0.7832 -1.23%
2016-05-05 0 0.810 0.800 0.820 0.800 0.840 1,028,000 832,480 0.8098 0.810 0.800 0.820 0.800 0.840 1,028,000 0.8098 0.00%
2016-05-04 0 0.810 0.790 0.810 0.790 0.810 1,174,000 946,320 0.8061 0.810 0.790 0.810 0.790 0.810 1,174,000 0.8061 -1.22%
2016-05-03 0 0.820 0.800 0.830 0.820 0.830 1,000,000 828,580 0.8286 0.820 0.800 0.830 0.820 0.830 1,000,000 0.8286 -1.20%
2016-04-29 0 0.830 0.830 0.840 0.830 0.830 1,810,000 1,502,300 0.8300 0.830 0.830 0.840 0.830 0.830 1,810,000 0.8300 1.22%
2016-04-28 0 0.820 0.820 0.830 0.820 0.830 20,000 16,440 0.8220 0.820 0.820 0.830 0.820 0.830 20,000 0.8220 0.00%
2016-04-27 0 0.820 0.820 0.830 0.820 0.840 568,000 471,140 0.8295 0.820 0.820 0.830 0.820 0.840 568,000 0.8295 -3.53%
2016-04-26 0 0.850 0.840 0.850 0.840 0.850 1,342,000 1,133,480 0.8446 0.850 0.840 0.850 0.840 0.850 1,342,000 0.8446 3.66%
2016-04-25 0 0.820 0.820 0.830 0.810 0.840 294,000 243,280 0.8275 0.820 0.820 0.830 0.810 0.840 294,000 0.8275 2.50%
2016-04-22 0 0.800 0.780 0.800 0.780 0.800 182,000 144,000 0.7912 0.800 0.780 0.800 0.780 0.800 182,000 0.7912 0.00%
2016-04-21 0 0.800 0.780 0.800 0.770 0.800 592,000 463,400 0.7828 0.800 0.780 0.800 0.770 0.800 592,000 0.7828 1.27%
2016-04-20 0 0.790 0.790 0.800 0.770 0.800 396,000 314,380 0.7939 0.790 0.790 0.800 0.770 0.800 396,000 0.7939 -1.25%
2016-04-19 0 0.800 0.800 0.820 0.790 0.830 162,000 134,060 0.8275 0.800 0.800 0.820 0.790 0.830 162,000 0.8275 1.27%
2016-04-18 0 0.790 0.790 0.810 0.790 0.790 20,000 15,800 0.7900 0.790 0.790 0.810 0.790 0.790 20,000 0.7900 -4.82%
2016-04-15 0 0.830 0.800 0.830 0.830 0.830 50,000 41,500 0.8300 0.830 0.800 0.830 0.830 0.830 50,000 0.8300 0.00%
2016-04-14 0 0.830 0.790 0.830 0.780 0.830 404,000 323,360 0.8004 0.830 0.790 0.830 0.780 0.830 404,000 0.8004 0.00%
2016-04-13 0 0.830 0.830 0.850 0.830 0.850 284,000 239,720 0.8441 0.830 0.830 0.850 0.830 0.850 284,000 0.8441 -2.35%
2016-04-12 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - 0.00%
2016-04-11 0 0.850 0.850 0.860 0.850 0.870 706,000 603,480 0.8548 0.850 0.850 0.860 0.850 0.870 706,000 0.8548 -2.30%
2016-04-08 0 0.870 0.850 0.870 0.840 0.870 228,000 193,920 0.8505 0.870 0.850 0.870 0.840 0.870 228,000 0.8505 -1.14%
2016-04-07 0 0.880 0.870 0.880 0.860 0.880 588,000 511,740 0.8703 0.880 0.870 0.880 0.860 0.880 588,000 0.8703 1.15%
2016-04-06 0 0.870 0.860 0.870 0.860 0.870 380,000 328,600 0.8647 0.870 0.860 0.870 0.860 0.870 380,000 0.8647 0.00%
2016-04-05 0 0.870 0.860 0.870 0.860 0.870 732,000 630,520 0.8614 0.870 0.860 0.870 0.860 0.870 732,000 0.8614 1.16%
2016-04-01 0 0.860 0.850 0.860 0.850 0.860 1,406,000 1,207,120 0.8585 0.860 0.850 0.860 0.850 0.860 1,406,000 0.8585 1.18%
2016-03-31 0 0.850 0.830 0.850 0.800 0.850 1,136,000 942,720 0.8299 0.850 0.830 0.850 0.800 0.850 1,136,000 0.8299 0.00%
2016-03-30 0 0.850 0.850 0.860 0.840 0.860 808,000 685,920 0.8489 0.850 0.850 0.860 0.840 0.860 808,000 0.8489 0.00%
2016-03-29 0 0.850 0.830 0.850 0.830 0.870 2,316,000 1,960,780 0.8466 0.850 0.830 0.850 0.830 0.870 2,316,000 0.8466 1.19%
2016-03-24 0 0.840 0.830 0.840 0.830 0.840 322,000 268,280 0.8332 0.840 0.830 0.840 0.830 0.840 322,000 0.8332 1.20%
2016-03-23 0 0.830 0.820 0.840 0.800 0.840 324,000 264,240 0.8156 0.830 0.820 0.840 0.800 0.840 324,000 0.8156 1.22%
2016-03-22 0 0.820 0.820 0.840 0.820 0.850 244,000 202,840 0.8313 0.820 0.820 0.840 0.820 0.850 244,000 0.8313 0.00%
2016-03-21 0 0.820 0.830 0.840 0.820 0.850 614,000 508,680 0.8285 0.820 0.830 0.840 0.820 0.850 614,000 0.8285 0.00%
2016-03-18 0 0.820 0.810 0.830 0.810 0.830 312,000 258,780 0.8294 0.820 0.810 0.830 0.810 0.830 312,000 0.8294 0.00%
2016-03-17 0 0.820 0.800 0.820 0.800 0.820 1,128,000 910,120 0.8068 0.820 0.800 0.820 0.800 0.820 1,128,000 0.8068 1.23%
2016-03-16 0 0.810 0.810 0.820 0.790 0.820 432,000 345,880 0.8006 0.810 0.810 0.820 0.790 0.820 432,000 0.8006 1.25%
2016-03-15 0 0.800 0.790 0.800 0.800 0.820 1,546,000 1,247,800 0.8071 0.800 0.790 0.800 0.800 0.820 1,546,000 0.8071 -2.44%
2016-03-14 0 0.820 0.810 0.830 0.800 0.840 546,000 447,120 0.8189 0.820 0.810 0.830 0.800 0.840 546,000 0.8189 1.23%
2016-03-11 0 0.810 0.810 0.830 0.800 0.830 256,000 210,100 0.8207 0.810 0.810 0.830 0.800 0.830 256,000 0.8207 1.25%
2016-03-10 0 0.800 0.800 0.810 0.800 0.800 554,000 443,200 0.8000 0.800 0.800 0.810 0.800 0.800 554,000 0.8000 0.00%
2016-03-09 0 0.800 0.790 0.800 0.780 0.800 401,000 319,400 0.7965 0.800 0.790 0.800 0.780 0.800 401,000 0.7965 0.00%
2016-03-08 0 0.800 0.800 0.810 0.800 0.830 442,000 360,740 0.8162 0.800 0.800 0.810 0.800 0.830 442,000 0.8162 2.56%
2016-03-07 0 0.780 0.780 0.790 0.780 0.820 694,000 548,380 0.7902 0.780 0.780 0.790 0.780 0.820 694,000 0.7902 1.30%
2016-03-04 0 0.770 0.770 0.780 0.750 0.780 352,000 273,100 0.7759 0.770 0.770 0.780 0.750 0.780 352,000 0.7759 0.00%
2016-03-03 0 0.770 0.750 0.770 0.740 0.780 320,000 242,040 0.7564 0.770 0.750 0.770 0.740 0.780 320,000 0.7564 4.05%
2016-03-02 0 0.740 0.710 0.750 0.700 0.750 256,000 185,560 0.7248 0.740 0.710 0.750 0.700 0.750 256,000 0.7248 5.71%
2016-03-01 0 0.700 0.700 0.730 0.700 0.700 76,000 53,200 0.7000 0.700 0.700 0.730 0.700 0.700 76,000 0.7000 0.00%
2016-02-29 0 0.700 0.670 0.710 0.680 0.700 810,000 562,180 0.6940 0.700 0.670 0.710 0.680 0.700 810,000 0.6940 7.69%
2016-02-26 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 1.56%
2016-02-25 0 0.640 0.640 0.680 0.640 0.660 18,000 11,760 0.6533 0.640 0.640 0.680 0.640 0.660 18,000 0.6533 -3.03%
2016-02-24 0 0.660 0.650 0.680 0.660 0.660 72,000 47,400 0.6583 0.660 0.650 0.680 0.660 0.660 72,000 0.6583 0.00%
2016-02-23 0 0.660 0.660 0.680 0.650 0.670 30,000 19,800 0.6600 0.660 0.660 0.680 0.650 0.670 30,000 0.6600 -2.94%
2016-02-22 0 0.680 0.650 0.690 0.650 0.680 200,000 132,980 0.6649 0.680 0.650 0.690 0.650 0.680 200,000 0.6649 0.00%
2016-02-19 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2016-02-18 0 0.680 0.670 0.680 0.630 0.680 100,000 65,280 0.6528 0.680 0.670 0.680 0.630 0.680 100,000 0.6528 3.03%
2016-02-17 0 0.660 0.660 0.680 0.650 0.650 10,000 6,500 0.6500 0.660 0.660 0.680 0.650 0.650 10,000 0.6500 -1.49%
2016-02-16 0 0.670 0.640 0.690 0.670 0.680 42,000 28,260 0.6729 0.670 0.640 0.690 0.670 0.680 42,000 0.6729 3.08%
2016-02-15 0 0.650 0.650 0.690 0.620 0.670 22,000 14,180 0.6445 0.650 0.650 0.690 0.620 0.670 22,000 0.6445 -2.99%
2016-02-12 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - -1.47%
2016-02-11 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - -1.45%
2016-02-05 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2016-02-04 0 0.690 0.650 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.650 0.690 0.690 0.690 2,000 0.6900 0.00%
2016-02-03 0 0.690 0.680 0.690 0.700 0.700 20,000 14,000 0.7000 0.690 0.680 0.690 0.700 0.700 20,000 0.7000 1.47%
2016-02-02 0 0.680 0.680 0.690 0.660 0.680 34,000 23,000 0.6765 0.680 0.680 0.690 0.660 0.680 34,000 0.6765 1.49%
2016-02-01 0 0.670 0.650 0.680 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2016-01-29 0 0.670 0.670 0.680 0.650 0.680 176,000 116,460 0.6617 0.670 0.670 0.680 0.650 0.680 176,000 0.6617 0.00%
2016-01-28 0 0.670 0.660 0.670 0.650 0.690 52,000 34,480 0.6631 0.670 0.660 0.670 0.650 0.690 52,000 0.6631 -1.47%
2016-01-27 0 0.680 0.670 0.680 0.670 0.690 670,000 461,900 0.6894 0.680 0.670 0.680 0.670 0.690 670,000 0.6894 -1.45%
2016-01-26 0 0.690 0.670 0.690 0.660 0.690 294,000 201,860 0.6866 0.690 0.670 0.690 0.660 0.690 294,000 0.6866 1.47%
2016-01-25 0 0.680 0.680 0.690 0.680 0.690 116,000 79,980 0.6895 0.680 0.680 0.690 0.680 0.690 116,000 0.6895 0.00%
2016-01-22 0 0.680 0.670 0.680 0.680 0.690 34,000 23,140 0.6806 0.680 0.670 0.680 0.680 0.690 34,000 0.6806 0.00%
2016-01-21 0 0.680 0.660 0.680 0.660 0.700 904,000 610,140 0.6749 0.680 0.660 0.680 0.660 0.700 904,000 0.6749 -4.23%
2016-01-20 0 0.710 0.690 0.710 0.690 0.730 664,000 483,040 0.7275 0.710 0.690 0.710 0.690 0.730 664,000 0.7275 1.43%
2016-01-19 0 0.700 0.690 0.710 0.700 0.720 2,214,000 1,593,180 0.7196 0.700 0.690 0.710 0.700 0.720 2,214,000 0.7196 1.45%
2016-01-18 0 0.690 0.690 0.710 0.680 0.750 2,940,000 2,118,360 0.7205 0.690 0.690 0.710 0.680 0.750 2,940,000 0.7205 -2.82%
2016-01-15 0 0.710 0.690 0.700 0.670 0.800 4,384,301 3,376,450 0.7701 0.710 0.690 0.700 0.670 0.800 4,384,301 0.7701 1.43%
2016-01-14 0 0.700 0.700 0.720 0.690 0.720 14,000 10,020 0.7157 0.700 0.700 0.720 0.690 0.720 14,000 0.7157 2.94%
2016-01-13 0 0.680 0.680 0.700 0.680 0.730 294,000 205,720 0.6997 0.680 0.680 0.700 0.680 0.730 294,000 0.6997 -2.86%
2016-01-12 0 0.700 0.700 0.730 0.700 0.800 1,080,000 815,540 0.7551 0.700 0.700 0.730 0.700 0.800 1,080,000 0.7551 -11.39%
2016-01-11 0 0.790 0.760 0.790 0.680 0.800 670,000 499,100 0.7449 0.790 0.760 0.790 0.680 0.800 670,000 0.7449 9.72%
2016-01-08 0 0.720 0.710 0.740 0.710 0.780 1,044,000 758,780 0.7268 0.720 0.710 0.740 0.710 0.780 1,044,000 0.7268 -1.37%
2016-01-07 0 0.730 0.720 0.740 0.710 0.760 436,000 317,440 0.7281 0.730 0.720 0.740 0.710 0.760 436,000 0.7281 -8.75%
2016-01-06 0 0.800 0.750 0.800 0.750 0.810 546,000 421,920 0.7727 0.800 0.750 0.800 0.750 0.810 546,000 0.7727 6.67%
2016-01-05 0 0.750 0.750 0.770 0.750 0.780 730,000 560,120 0.7673 0.750 0.750 0.770 0.750 0.780 730,000 0.7673 -2.60%
2016-01-04 0 0.770 0.730 0.770 0.750 0.770 88,000 66,560 0.7564 0.770 0.730 0.770 0.750 0.770 88,000 0.7564 -1.28%
2015-12-31 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2015-12-30 0 0.780 0.770 0.800 0.770 0.800 18,000 14,060 0.7811 0.780 0.770 0.800 0.770 0.800 18,000 0.7811 1.30%
2015-12-29 0 0.770 0.760 0.800 0.760 0.800 36,000 28,060 0.7794 0.770 0.760 0.800 0.760 0.800 36,000 0.7794 -3.75%
2015-12-28 0 0.800 0.750 0.800 0.750 0.800 36,000 27,400 0.7611 0.800 0.750 0.800 0.750 0.800 36,000 0.7611 0.00%
2015-12-24 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 0.800 0.760 0.800 0.800 0.800 50,000 0.8000 1.27%
2015-12-23 0 0.790 0.770 0.790 0.750 0.800 1,776,000 1,398,320 0.7873 0.790 0.770 0.790 0.750 0.800 1,776,000 0.7873 2.60%
2015-12-22 0 0.770 0.750 0.770 0.740 0.770 1,154,000 887,400 0.7690 0.770 0.750 0.770 0.740 0.770 1,154,000 0.7690 -1.28%
2015-12-21 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2015-12-18 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - -1.27%
2015-12-17 0 0.790 0.780 0.790 0.760 0.790 160,000 124,420 0.7776 0.790 0.780 0.790 0.760 0.790 160,000 0.7776 2.60%
2015-12-16 0 0.770 0.760 0.770 0.750 0.780 274,000 210,360 0.7677 0.770 0.760 0.770 0.750 0.780 274,000 0.7677 1.32%
2015-12-15 0 0.760 0.750 0.760 0.750 0.800 366,000 278,500 0.7609 0.760 0.750 0.760 0.750 0.800 366,000 0.7609 -6.17%
2015-12-14 0 0.810 0.800 0.810 0.740 0.810 156,000 122,940 0.7881 0.810 0.800 0.810 0.740 0.810 156,000 0.7881 1.25%
2015-12-11 0 0.800 0.780 0.800 0.750 0.800 202,000 156,460 0.7746 0.800 0.780 0.800 0.750 0.800 202,000 0.7746 -2.44%
2015-12-10 0 0.820 0.820 0.830 0.750 0.830 508,000 392,400 0.7724 0.820 0.820 0.830 0.750 0.830 508,000 0.7724 2.50%
2015-12-09 0 0.800 0.760 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.760 0.800 0.800 0.800 10,000 0.8000 0.00%
2015-12-08 0 0.800 0.780 0.820 0.770 0.800 28,000 22,020 0.7864 0.800 0.780 0.820 0.770 0.800 28,000 0.7864 2.56%
2015-12-07 0 0.780 0.780 0.830 0.760 0.800 228,000 178,560 0.7832 0.780 0.780 0.830 0.760 0.800 228,000 0.7832 0.00%
2015-12-04 0 0.780 0.780 0.800 0.770 0.800 132,000 103,120 0.7812 0.780 0.780 0.800 0.770 0.800 132,000 0.7812 -1.27%
2015-12-03 0 0.790 0.790 0.820 0.780 0.820 286,000 224,240 0.7841 0.790 0.790 0.820 0.780 0.820 286,000 0.7841 -5.95%
2015-12-02 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2015-12-01 0 0.840 0.780 0.840 0.780 0.840 172,000 137,620 0.8001 0.840 0.780 0.840 0.780 0.840 172,000 0.8001 1.20%
2015-11-30 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - -2.35%
2015-11-27 0 0.850 0.800 0.850 0.820 0.860 36,000 30,540 0.8483 0.850 0.800 0.850 0.820 0.860 36,000 0.8483 -1.16%
2015-11-26 0 0.860 0.860 0.880 0.780 0.860 414,000 330,220 0.7976 0.860 0.860 0.880 0.780 0.860 414,000 0.7976 7.50%
2015-11-25 0 0.800 0.800 0.810 0.800 0.820 138,000 112,020 0.8117 0.800 0.800 0.810 0.800 0.820 138,000 0.8117 -2.44%
2015-11-24 0 0.820 0.820 0.840 0.810 0.850 748,000 614,820 0.8220 0.820 0.820 0.840 0.810 0.850 748,000 0.8220 -6.82%
2015-11-23 0 0.880 0.870 0.880 0.860 0.910 24,000 21,220 0.8842 0.880 0.870 0.880 0.860 0.910 24,000 0.8842 -3.30%
2015-11-20 0 0.910 0.880 0.920 0.860 0.960 956,000 868,440 0.9084 0.910 0.880 0.920 0.860 0.960 956,000 0.9084 -6.19%
2015-11-19 0 0.970 0.960 0.970 0.820 0.970 2,002,000 1,847,500 0.9228 0.970 0.960 0.970 0.820 0.970 2,002,000 0.9228 8.99%
2015-11-18 0 0.890 0.890 0.900 0.870 0.910 374,000 331,000 0.8850 0.890 0.890 0.900 0.870 0.910 374,000 0.8850 0.00%
2015-11-17 0 0.890 0.890 0.910 0.830 0.900 1,410,000 1,224,740 0.8686 0.890 0.890 0.910 0.830 0.900 1,410,000 0.8686 3.49%
2015-11-16 0 0.860 0.860 0.870 0.740 0.880 3,052,000 2,558,500 0.8383 0.860 0.860 0.870 0.740 0.880 3,052,000 0.8383 13.16%
2015-11-13 0 0.760 0.740 0.760 0.730 0.790 834,000 637,660 0.7646 0.760 0.740 0.760 0.730 0.790 834,000 0.7646 5.56%
2015-11-12 0 0.720 0.720 0.730 0.720 0.730 310,000 223,660 0.7215 0.720 0.720 0.730 0.720 0.730 310,000 0.7215 -2.70%
2015-11-11 0 0.740 0.720 0.740 0.720 0.740 234,000 168,640 0.7207 0.740 0.720 0.740 0.720 0.740 234,000 0.7207 0.00%
2015-11-10 0 0.740 0.720 0.740 0.720 0.740 96,000 69,160 0.7204 0.740 0.720 0.740 0.720 0.740 96,000 0.7204 0.00%
2015-11-09 0 0.740 0.720 0.740 0.720 0.740 80,000 57,960 0.7245 0.740 0.720 0.740 0.720 0.740 80,000 0.7245 1.37%
2015-11-06 0 0.730 0.730 0.740 0.720 0.730 104,000 75,620 0.7271 0.730 0.730 0.740 0.720 0.730 104,000 0.7271 0.00%
2015-11-05 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2015-11-04 0 0.730 0.710 0.730 0.700 0.740 118,000 84,740 0.7181 0.730 0.710 0.730 0.700 0.740 118,000 0.7181 1.39%
2015-11-03 0 0.720 0.700 0.730 0.700 0.720 10,000 7,120 0.7120 0.720 0.700 0.730 0.700 0.720 10,000 0.7120 1.41%
2015-11-02 0 0.710 0.700 0.720 0.700 0.710 190,000 134,600 0.7084 0.710 0.700 0.720 0.700 0.710 190,000 0.7084 0.00%
2015-10-30 0 0.710 0.690 0.710 0.700 0.720 44,000 31,060 0.7059 0.710 0.690 0.710 0.700 0.720 44,000 0.7059 0.00%
2015-10-29 0 0.710 0.710 0.720 0.710 0.710 4,000 2,840 0.7100 0.710 0.710 0.720 0.710 0.710 4,000 0.7100 0.00%
2015-10-28 0 0.710 0.710 0.730 0.700 0.710 6,000 4,240 0.7067 0.710 0.710 0.730 0.700 0.710 6,000 0.7067 -1.39%
2015-10-27 0 0.720 0.710 0.740 0.710 0.720 186,000 133,200 0.7161 0.720 0.710 0.740 0.710 0.720 186,000 0.7161 0.00%
2015-10-26 0 0.720 0.720 0.740 0.720 0.740 74,000 54,640 0.7384 0.720 0.720 0.740 0.720 0.740 74,000 0.7384 0.00%
2015-10-23 0 0.720 0.720 0.740 0.710 0.730 286,000 207,160 0.7243 0.720 0.720 0.740 0.710 0.730 286,000 0.7243 1.41%
2015-10-22 0 0.710 0.710 0.730 0.710 0.730 38,000 27,100 0.7132 0.710 0.710 0.730 0.710 0.730 38,000 0.7132 -1.39%
2015-10-20 0 0.720 0.710 0.730 0.710 0.740 376,000 272,300 0.7242 0.720 0.710 0.730 0.710 0.740 376,000 0.7242 0.00%
2015-10-19 0 0.720 0.720 0.730 0.720 0.750 456,000 335,600 0.7360 0.720 0.720 0.730 0.720 0.750 456,000 0.7360 -4.00%
2015-10-16 0 0.750 0.710 0.750 0.690 0.750 1,110,000 770,840 0.6945 0.750 0.710 0.750 0.690 0.750 1,110,000 0.6945 7.14%
2015-10-15 0 0.700 0.700 0.720 0.700 0.720 828,000 588,940 0.7113 0.700 0.700 0.720 0.700 0.720 828,000 0.7113 -2.78%
2015-10-14 0 0.720 0.710 0.740 0.720 0.720 4,000 2,880 0.7200 0.720 0.710 0.740 0.720 0.720 4,000 0.7200 -2.70%
2015-10-13 0 0.740 0.710 0.740 0.720 0.740 82,000 59,500 0.7256 0.740 0.710 0.740 0.720 0.740 82,000 0.7256 0.00%
2015-10-12 0 0.740 0.740 0.750 0.720 0.740 118,000 86,960 0.7369 0.740 0.740 0.750 0.720 0.740 118,000 0.7369 0.00%
2015-10-09 0 0.740 0.740 0.750 0.730 0.730 26,000 18,980 0.7300 0.740 0.740 0.750 0.730 0.730 26,000 0.7300 -2.63%
2015-10-08 0 0.760 0.720 0.760 0.730 0.780 104,000 77,080 0.7412 0.760 0.720 0.760 0.730 0.780 104,000 0.7412 -1.30%
2015-10-07 0 0.770 0.730 0.770 0.720 0.770 122,000 90,000 0.7377 0.770 0.730 0.770 0.720 0.770 122,000 0.7377 6.94%
2015-10-06 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2015-10-05 0 0.720 0.690 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.690 0.720 0.720 0.720 2,000 0.7200 2.86%
2015-10-02 0 0.700 0.700 0.720 0.690 0.730 22,000 15,340 0.6973 0.700 0.700 0.720 0.690 0.730 22,000 0.6973 0.00%
2015-09-30 0 0.700 0.690 0.720 0.680 0.710 40,000 27,960 0.6990 0.700 0.690 0.720 0.680 0.710 40,000 0.6990 1.45%
2015-09-29 0 0.690 0.690 0.700 0.690 0.740 160,000 112,280 0.7018 0.690 0.690 0.700 0.690 0.740 160,000 0.7018 -6.76%
2015-09-25 0 0.740 0.720 0.740 0.730 0.780 86,000 63,540 0.7388 0.740 0.720 0.740 0.730 0.780 86,000 0.7388 5.71%
2015-09-24 0 0.700 0.700 0.720 0.700 0.730 182,000 128,000 0.7033 0.700 0.700 0.720 0.700 0.730 182,000 0.7033 -4.11%
2015-09-23 0 0.730 0.700 0.730 0.700 0.700 4,000 2,800 0.7000 0.730 0.700 0.730 0.700 0.700 4,000 0.7000 -1.35%
2015-09-22 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - -1.33%
2015-09-21 0 0.750 0.700 0.750 0.730 0.750 78,000 56,500 0.7244 0.750 0.700 0.750 0.730 0.750 78,000 0.7244 2.74%
2015-09-18 0 0.730 0.700 0.730 0.700 0.730 78,000 55,740 0.7146 0.730 0.700 0.730 0.700 0.730 78,000 0.7146 0.00%
2015-09-17 0 0.730 0.730 0.740 0.730 0.760 216,000 158,020 0.7316 0.730 0.730 0.740 0.730 0.760 216,000 0.7316 -2.67%
2015-09-16 0 0.750 0.740 0.750 0.710 0.750 260,000 191,160 0.7352 0.750 0.740 0.750 0.710 0.750 260,000 0.7352 4.17%
2015-09-15 0 0.720 0.710 0.720 0.700 0.720 114,000 81,960 0.7189 0.720 0.710 0.720 0.700 0.720 114,000 0.7189 -2.70%
2015-09-14 0 0.740 0.720 0.750 0.710 0.740 170,000 125,020 0.7354 0.740 0.720 0.750 0.710 0.740 170,000 0.7354 2.78%
2015-09-11 0 0.720 0.720 0.740 0.720 0.720 46,000 33,120 0.7200 0.720 0.720 0.740 0.720 0.720 46,000 0.7200 0.00%
2015-09-10 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2015-09-09 0 0.720 0.720 0.730 0.700 0.730 322,000 228,940 0.7110 0.720 0.720 0.730 0.700 0.730 322,000 0.7110 1.41%
2015-09-08 0 0.710 0.700 0.710 0.710 0.710 18,000 12,780 0.7100 0.710 0.700 0.710 0.710 0.710 18,000 0.7100 4.41%
2015-09-07 0 0.680 0.670 0.700 0.670 0.680 64,000 43,420 0.6784 0.680 0.670 0.700 0.670 0.680 64,000 0.6784 0.00%
2015-09-04 0 0.680 0.680 0.710 0.670 0.690 354,000 240,820 0.6803 0.680 0.680 0.710 0.670 0.690 354,000 0.6803 -1.45%
2015-09-02 0 0.690 0.690 0.700 0.680 0.690 88,000 60,180 0.6839 0.690 0.690 0.700 0.680 0.690 88,000 0.6839 -2.82%
2015-09-01 0 0.710 0.690 0.710 0.710 0.730 106,000 76,560 0.7223 0.710 0.690 0.710 0.710 0.730 106,000 0.7223 -4.05%
2015-08-31 0 0.740 0.710 0.750 0.700 0.770 386,000 285,860 0.7406 0.740 0.710 0.750 0.700 0.770 386,000 0.7406 4.23%
2015-08-28 0 0.710 0.700 0.720 0.710 0.740 200,000 144,320 0.7216 0.710 0.700 0.720 0.710 0.740 200,000 0.7216 1.43%
2015-08-27 0 0.700 0.690 0.700 0.680 0.720 496,000 347,660 0.7009 0.700 0.690 0.700 0.680 0.720 496,000 0.7009 2.94%
2015-08-26 0 0.680 0.680 0.690 0.680 0.730 258,000 179,880 0.6972 0.680 0.680 0.690 0.680 0.730 258,000 0.6972 0.00%
2015-08-25 0 0.680 0.660 0.680 0.660 0.710 392,000 265,680 0.6778 0.680 0.660 0.680 0.660 0.710 392,000 0.6778 -2.86%
2015-08-24 0 0.700 0.700 0.710 0.650 0.710 2,330,000 1,617,700 0.6943 0.700 0.700 0.710 0.650 0.710 2,330,000 0.6943 -5.41%
2015-08-21 0 0.740 0.730 0.750 0.730 0.740 96,000 70,340 0.7327 0.740 0.730 0.750 0.730 0.740 96,000 0.7327 -1.33%
2015-08-20 0 0.750 0.750 0.760 0.750 0.770 458,000 344,720 0.7527 0.750 0.750 0.760 0.750 0.770 458,000 0.7527 -6.25%
2015-08-19 0 0.800 0.780 0.810 0.780 0.810 2,104,000 1,702,180 0.8090 0.800 0.780 0.810 0.780 0.810 2,104,000 0.8090 2.56%
2015-08-18 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - -1.27%
2015-08-17 0 0.790 0.770 0.790 0.770 0.800 118,000 92,060 0.7802 0.790 0.770 0.790 0.770 0.800 118,000 0.7802 1.28%
2015-08-14 0 0.780 0.770 0.790 0.760 0.780 72,000 55,620 0.7725 0.780 0.770 0.790 0.760 0.780 72,000 0.7725 -1.27%
2015-08-13 0 0.790 0.770 0.790 0.780 0.800 116,000 90,580 0.7809 0.790 0.770 0.790 0.780 0.800 116,000 0.7809 0.00%
2015-08-12 0 0.790 0.750 0.790 0.760 0.790 130,000 100,200 0.7708 0.790 0.750 0.790 0.760 0.790 130,000 0.7708 -2.47%
2015-08-11 0 0.810 0.800 0.810 0.800 0.870 532,000 430,940 0.8100 0.810 0.800 0.810 0.800 0.870 532,000 0.8100 0.00%
2015-08-10 0 0.810 0.800 0.810 0.790 0.820 348,000 280,640 0.8064 0.810 0.800 0.810 0.790 0.820 348,000 0.8064 1.25%
2015-08-07 0 0.800 0.780 0.800 0.760 0.810 138,000 106,840 0.7742 0.800 0.780 0.800 0.760 0.810 138,000 0.7742 1.27%
2015-08-06 0 0.790 0.770 0.790 0.720 0.820 1,478,000 1,142,700 0.7731 0.790 0.770 0.790 0.720 0.820 1,478,000 0.7731 -2.47%
2015-08-05 0 0.810 0.800 0.810 0.800 0.820 160,000 129,120 0.8070 0.810 0.800 0.810 0.800 0.820 160,000 0.8070 -2.41%
2015-08-04 0 0.830 0.810 0.830 0.800 0.840 600,000 488,620 0.8144 0.830 0.810 0.830 0.800 0.840 600,000 0.8144 0.00%
2015-08-03 0 0.830 0.820 0.840 0.810 0.850 358,000 298,500 0.8338 0.830 0.820 0.840 0.810 0.850 358,000 0.8338 -4.60%
2015-07-31 0 0.870 0.860 0.870 0.840 0.880 176,000 151,760 0.8623 0.870 0.860 0.870 0.840 0.880 176,000 0.8623 0.00%
2015-07-30 0 0.870 0.850 0.870 0.850 0.870 80,000 68,080 0.8510 0.870 0.850 0.870 0.850 0.870 80,000 0.8510 1.16%
2015-07-29 0 0.860 0.850 0.870 0.850 0.870 182,000 158,000 0.8681 0.860 0.850 0.870 0.850 0.870 182,000 0.8681 0.00%
2015-07-28 0 0.860 0.860 0.880 0.840 0.870 88,000 75,540 0.8584 0.860 0.860 0.880 0.840 0.870 88,000 0.8584 1.18%
2015-07-27 0 0.850 0.850 0.860 0.850 0.890 818,000 710,100 0.8681 0.850 0.850 0.860 0.850 0.890 818,000 0.8681 -6.59%
2015-07-24 0 0.910 0.900 0.910 0.900 0.910 280,000 252,580 0.9021 0.910 0.900 0.910 0.900 0.910 280,000 0.9021 1.11%
2015-07-23 0 0.900 0.900 0.910 0.900 0.910 270,000 243,100 0.9004 0.900 0.900 0.910 0.900 0.910 270,000 0.9004 1.12%
2015-07-22 0 0.890 0.890 0.900 0.880 0.930 846,000 773,840 0.9147 0.890 0.890 0.900 0.880 0.930 846,000 0.9147 -3.26%
2015-07-21 0 0.920 0.910 0.930 0.900 0.920 478,000 435,020 0.9101 0.920 0.910 0.930 0.900 0.920 478,000 0.9101 2.22%
2015-07-20 0 0.900 0.890 0.900 0.870 0.900 562,000 500,040 0.8898 0.900 0.890 0.900 0.870 0.900 562,000 0.8898 1.12%
2015-07-17 0 0.890 0.860 0.890 0.860 0.910 214,000 190,920 0.8921 0.890 0.860 0.890 0.860 0.910 214,000 0.8921 2.30%
2015-07-16 0 0.870 0.870 0.890 0.850 0.870 52,000 44,760 0.8608 0.870 0.870 0.890 0.850 0.870 52,000 0.8608 2.35%
2015-07-15 0 0.850 0.840 0.870 0.850 0.880 96,000 82,500 0.8594 0.850 0.840 0.870 0.850 0.880 96,000 0.8594 -3.41%
2015-07-14 0 0.880 0.900 0.910 0.860 0.880 430,000 377,200 0.8772 0.880 0.900 0.910 0.860 0.880 430,000 0.8772 2.33%
2015-07-13 0 0.860 0.840 0.900 0.820 0.860 1,170,000 977,440 0.8354 0.860 0.840 0.900 0.820 0.860 1,170,000 0.8354 1.18%
2015-07-10 0 0.850 0.850 0.880 0.850 0.890 200,000 173,980 0.8699 0.850 0.850 0.880 0.850 0.890 200,000 0.8699 0.00%
2015-07-09 0 0.850 0.840 0.850 0.790 0.850 708,000 587,120 0.8293 0.850 0.840 0.850 0.790 0.850 708,000 0.8293 7.59%
2015-07-08 0 0.790 0.740 0.790 0.710 0.800 1,830,000 1,356,080 0.7410 0.790 0.740 0.790 0.710 0.800 1,830,000 0.7410 0.00%
2015-07-07 0 0.790 0.790 0.830 0.780 0.850 1,354,000 1,077,640 0.7959 0.790 0.790 0.830 0.780 0.850 1,354,000 0.7959 -5.95%
2015-07-06 0 0.840 0.820 0.840 0.750 1.020 3,782,000 3,240,300 0.8568 0.840 0.820 0.840 0.750 1.020 3,782,000 0.8568 -16.00%
2015-07-03 0 1.000 0.990 1.000 1.000 1.030 1,014,000 1,025,040 1.0109 1.000 0.990 1.000 1.000 1.030 1,014,000 1.0109 -3.85%
2015-07-02 0 1.040 1.030 1.040 1.030 1.060 410,000 432,400 1.0546 1.040 1.030 1.040 1.030 1.060 410,000 1.0546 -1.89%
2015-06-30 0 1.060 1.050 1.060 1.040 1.070 574,000 602,480 1.0496 1.060 1.050 1.060 1.040 1.070 574,000 1.0496 -1.85%
2015-06-29 0 1.080 1.080 1.090 1.060 1.110 5,120,000 5,631,440 1.0999 1.080 1.080 1.090 1.060 1.110 5,120,000 1.0999 -2.70%
2015-06-26 0 1.110 1.100 1.110 1.070 1.110 2,350,000 2,585,040 1.1000 1.110 1.100 1.110 1.070 1.110 2,350,000 1.1000 0.91%
2015-06-25 0 1.100 1.090 1.100 1.090 1.100 358,000 390,440 1.0906 1.100 1.090 1.100 1.090 1.100 358,000 1.0906 0.00%
2015-06-24 0 1.100 1.100 1.110 1.030 1.130 1,429,900 1,541,696 1.0782 1.100 1.100 1.110 1.030 1.130 1,429,900 1.0782 0.00%
2015-06-23 0 1.100 1.100 1.120 1.100 1.120 2,046,000 2,251,320 1.1004 1.100 1.100 1.120 1.100 1.120 2,046,000 1.1004 -0.90%
2015-06-22 0 1.110 1.110 1.120 1.100 1.120 1,644,000 1,826,920 1.1113 1.110 1.110 1.120 1.100 1.120 1,644,000 1.1113 4.72%
2015-06-19 0 1.060 1.050 1.060 1.050 1.100 432,000 463,980 1.0740 1.060 1.050 1.060 1.050 1.100 432,000 1.0740 -3.64%
2015-06-18 0 1.100 1.090 1.100 1.100 1.120 796,000 884,600 1.1113 1.100 1.090 1.100 1.100 1.120 796,000 1.1113 -0.90%
2015-06-17 0 1.110 1.100 1.120 1.080 1.120 522,000 569,900 1.0918 1.110 1.100 1.120 1.080 1.120 522,000 1.0918 0.91%
2015-06-16 0 1.100 1.100 1.120 1.100 1.150 1,416,000 1,599,820 1.1298 1.100 1.100 1.120 1.100 1.150 1,416,000 1.1298 -4.35%
2015-06-15 0 1.150 1.140 1.150 1.120 1.150 1,330,000 1,505,120 1.1317 1.150 1.140 1.150 1.120 1.150 1,330,000 1.1317 -0.86%
2015-06-12 0 1.160 1.150 1.160 1.130 1.160 1,389,000 1,582,890 1.1396 1.160 1.150 1.160 1.130 1.160 1,389,000 1.1396 1.75%
2015-06-11 0 1.140 1.130 1.150 1.120 1.160 4,094,000 4,628,840 1.1306 1.140 1.130 1.150 1.120 1.160 4,094,000 1.1306 -0.87%
2015-06-10 0 1.150 1.140 1.150 1.140 1.150 2,500,000 2,859,100 1.1436 1.150 1.140 1.150 1.140 1.150 2,500,000 1.1436 0.00%
2015-06-09 0 1.150 1.150 1.160 1.140 1.160 7,044,000 8,098,000 1.1496 1.150 1.150 1.160 1.140 1.160 7,044,000 1.1496 -0.86%
2015-06-08 0 1.160 1.150 1.160 1.130 1.160 5,882,000 6,758,860 1.1491 1.160 1.150 1.160 1.130 1.160 5,882,000 1.1491 1.75%
2015-06-05 0 1.140 1.140 1.160 1.140 1.160 4,776,000 5,505,320 1.1527 1.140 1.140 1.160 1.140 1.160 4,776,000 1.1527 -0.87%
2015-06-04 0 1.150 1.150 1.160 1.140 1.160 5,290,000 6,081,820 1.1497 1.150 1.150 1.160 1.140 1.160 5,290,000 1.1497 0.00%
2015-06-03 0 1.150 1.140 1.160 1.140 1.160 8,428,000 9,704,040 1.1514 1.150 1.140 1.160 1.140 1.160 8,428,000 1.1514 0.88%
2015-06-02 0 1.140 1.140 1.150 1.140 1.160 4,654,000 5,316,260 1.1423 1.140 1.140 1.150 1.140 1.160 4,654,000 1.1423 0.00%
2015-06-01 0 1.140 1.140 1.150 1.130 1.150 3,566,000 4,065,740 1.1401 1.140 1.140 1.150 1.130 1.150 3,566,000 1.1401 -1.72%
2015-05-29 0 1.160 1.160 1.170 1.140 1.170 8,182,000 9,402,580 1.1492 1.160 1.160 1.170 1.140 1.170 8,182,000 1.1492 0.87%
2015-05-28 0 1.150 1.150 1.160 1.140 1.160 7,164,000 8,215,840 1.1468 1.150 1.150 1.160 1.140 1.160 7,164,000 1.1468 0.88%
2015-05-27 0 1.140 1.140 1.150 1.140 1.160 5,754,000 6,627,160 1.1517 1.140 1.140 1.150 1.140 1.160 5,754,000 1.1517 -1.72%
2015-05-26 0 1.160 1.160 1.170 1.130 1.160 5,402,000 6,241,460 1.1554 1.160 1.160 1.170 1.130 1.160 5,402,000 1.1554 3.57%
2015-05-22 0 1.120 1.110 1.130 1.110 1.140 13,600,000 15,256,580 1.1218 1.120 1.110 1.130 1.110 1.140 13,600,000 1.1218 0.90%
2015-05-21 0 1.110 1.110 1.120 1.100 1.130 6,874,000 7,653,180 1.1134 1.110 1.110 1.120 1.100 1.130 6,874,000 1.1134 -2.63%
2015-05-20 0 1.140 1.130 1.140 1.120 1.150 1,114,000 1,263,480 1.1342 1.140 1.130 1.140 1.120 1.150 1,114,000 1.1342 -1.72%
2015-05-19 0 1.160 1.150 1.160 1.110 1.160 2,926,000 3,326,560 1.1369 1.160 1.150 1.160 1.110 1.160 2,926,000 1.1369 3.57%
2015-05-18 0 1.120 1.120 1.130 1.110 1.170 1,082,000 1,227,240 1.1342 1.120 1.120 1.130 1.110 1.170 1,082,000 1.1342 -1.75%
2015-05-15 0 1.140 1.130 1.150 1.130 1.180 2,836,000 3,295,660 1.1621 1.140 1.130 1.150 1.130 1.180 2,836,000 1.1621 -1.72%
2015-05-14 0 1.160 1.160 1.170 1.100 1.210 8,986,000 10,453,020 1.1633 1.160 1.160 1.170 1.100 1.210 8,986,000 1.1633 5.45%
2015-05-13 0 1.100 1.100 1.110 1.100 1.110 2,278,000 2,515,100 1.1041 1.100 1.100 1.110 1.100 1.110 2,278,000 1.1041 -0.90%
2015-05-12 0 1.110 1.110 1.120 1.100 1.120 2,158,000 2,391,320 1.1081 1.110 1.110 1.120 1.100 1.120 2,158,000 1.1081 0.00%
2015-05-11 0 1.110 1.100 1.110 1.090 1.140 21,962,000 24,175,460 1.1008 1.110 1.100 1.110 1.090 1.140 21,962,000 1.1008 2.78%
2015-05-08 0 1.080 1.080 1.090 1.060 1.090 7,432,000 8,028,320 1.0802 1.080 1.080 1.090 1.060 1.090 7,432,000 1.0802 0.93%
2015-05-07 0 1.070 1.060 1.080 1.060 1.090 7,488,000 8,065,740 1.0772 1.070 1.060 1.080 1.060 1.090 7,488,000 1.0772 -1.83%
2015-05-06 0 1.090 1.080 1.090 1.060 1.090 6,008,000 6,438,900 1.0717 1.090 1.080 1.090 1.060 1.090 6,008,000 1.0717 2.83%
2015-05-05 0 1.060 1.050 1.060 1.020 1.080 6,346,000 6,662,320 1.0498 1.060 1.050 1.060 1.020 1.080 6,346,000 1.0498 0.00%
2015-05-04 0 1.060 1.030 1.060 0.990 1.060 9,902,000 10,286,080 1.0388 1.060 1.030 1.060 0.990 1.060 9,902,000 1.0388 7.07%
2015-04-30 0 0.990 0.990 1.000 0.990 1.010 7,052,000 7,044,480 0.9989 0.990 0.990 1.000 0.990 1.010 7,052,000 0.9989 -1.98%
2015-04-29 0 1.010 1.000 1.010 0.950 1.020 9,384,890 9,220,576 0.9825 1.010 1.000 1.010 0.950 1.020 9,384,890 0.9825 5.21%
2015-04-28 0 0.960 0.950 0.960 0.940 0.980 2,092,000 2,008,280 0.9600 0.960 0.950 0.960 0.940 0.980 2,092,000 0.9600 -1.03%
2015-04-27 0 0.970 0.970 0.980 0.940 1.000 5,836,000 5,683,220 0.9738 0.970 0.970 0.980 0.940 1.000 5,836,000 0.9738 -1.02%
2015-04-24 0 0.980 0.970 0.980 0.950 1.080 10,928,000 10,874,960 0.9951 0.980 0.970 0.980 0.950 1.080 10,928,000 0.9951 -1.01%
2015-04-23 0 0.990 0.990 1.000 0.960 1.090 13,190,000 13,596,720 1.0308 0.990 0.990 1.000 0.960 1.090 13,190,000 1.0308 3.13%
2015-04-22 0 0.960 0.960 0.970 0.890 0.970 9,552,050 8,747,486 0.9158 0.960 0.960 0.970 0.890 0.970 9,552,050 0.9158 6.67%
2015-04-21 0 0.900 0.890 0.900 0.890 0.900 1,324,000 1,189,500 0.8984 0.900 0.890 0.900 0.890 0.900 1,324,000 0.8984 1.12%
2015-04-20 0 0.890 0.880 0.890 0.880 0.930 5,484,000 4,951,040 0.9028 0.890 0.880 0.890 0.880 0.930 5,484,000 0.9028 -2.20%
2015-04-17 0 0.910 0.900 0.910 0.880 0.910 2,390,000 2,145,620 0.8977 0.910 0.900 0.910 0.880 0.910 2,390,000 0.8977 2.25%
2015-04-16 0 0.890 0.880 0.890 0.870 0.900 1,490,000 1,304,480 0.8755 0.890 0.880 0.890 0.870 0.900 1,490,000 0.8755 1.14%
2015-04-15 0 0.880 0.890 0.900 0.880 0.910 1,978,000 1,775,480 0.8976 0.880 0.890 0.900 0.880 0.910 1,978,000 0.8976 -2.22%
2015-04-14 0 0.900 0.890 0.900 0.890 0.920 2,084,000 1,863,560 0.8942 0.900 0.890 0.900 0.890 0.920 2,084,000 0.8942 -2.17%
2015-04-13 0 0.920 0.910 0.920 0.870 0.920 4,592,000 4,103,600 0.8936 0.920 0.910 0.920 0.870 0.920 4,592,000 0.8936 3.37%
2015-04-10 0 0.890 0.870 0.880 0.860 0.910 5,710,000 4,995,640 0.8749 0.890 0.870 0.880 0.860 0.910 5,710,000 0.8749 -2.20%
2015-04-09 0 0.910 0.900 0.910 0.890 0.970 6,288,000 5,728,200 0.9110 0.910 0.900 0.910 0.890 0.970 6,288,000 0.9110 -1.09%
2015-04-08 0 0.920 0.910 0.920 0.880 0.920 2,484,000 2,240,080 0.9018 0.920 0.910 0.920 0.880 0.920 2,484,000 0.9018 3.37%
2015-04-02 0 0.890 0.880 0.890 0.870 0.890 526,000 462,300 0.8789 0.890 0.880 0.890 0.870 0.890 526,000 0.8789 -1.11%
2015-04-01 0 0.900 0.880 0.900 0.870 0.900 124,000 108,240 0.8729 0.900 0.880 0.900 0.870 0.900 124,000 0.8729 1.12%
2015-03-31 0 0.890 0.880 0.890 0.870 0.900 350,000 308,980 0.8828 0.890 0.880 0.890 0.870 0.900 350,000 0.8828 2.30%
2015-03-30 0 0.870 0.860 0.870 0.860 0.900 926,000 802,820 0.8670 0.870 0.860 0.870 0.860 0.900 926,000 0.8670 0.00%
2015-03-27 0 0.870 0.860 0.900 0.850 0.890 2,544,000 2,218,600 0.8721 0.870 0.860 0.900 0.850 0.890 2,544,000 0.8721 -1.14%
2015-03-26 0 0.880 0.870 0.880 0.860 0.880 146,000 126,140 0.8640 0.880 0.870 0.880 0.860 0.880 146,000 0.8640 2.33%
2015-03-25 0 0.860 0.860 0.870 0.860 0.880 446,000 391,820 0.8785 0.860 0.860 0.870 0.860 0.880 446,000 0.8785 -1.15%
2015-03-24 0 0.870 0.860 0.870 0.860 0.870 198,000 172,240 0.8699 0.870 0.860 0.870 0.860 0.870 198,000 0.8699 0.00%
2015-03-23 0 0.870 0.860 0.880 0.860 0.880 352,000 305,580 0.8681 0.870 0.860 0.880 0.860 0.880 352,000 0.8681 -1.14%
2015-03-20 0 0.880 0.870 0.880 0.870 0.880 42,000 36,720 0.8743 0.880 0.870 0.880 0.870 0.880 42,000 0.8743 -1.12%
2015-03-19 0 0.890 0.870 0.890 0.870 0.890 138,000 121,840 0.8829 0.890 0.870 0.890 0.870 0.890 138,000 0.8829 0.00%
2015-03-18 0 0.890 0.880 0.890 0.890 0.890 264,000 234,960 0.8900 0.890 0.880 0.890 0.890 0.890 264,000 0.8900 -2.20%
2015-03-17 0 0.910 0.890 0.910 0.850 0.920 1,122,000 1,005,280 0.8960 0.910 0.890 0.910 0.850 0.920 1,122,000 0.8960 4.60%
2015-03-16 0 0.870 0.860 0.870 0.870 0.870 12,000 10,440 0.8700 0.870 0.860 0.870 0.870 0.870 12,000 0.8700 0.00%
2015-03-13 0 0.870 0.860 0.870 0.860 0.870 262,000 226,100 0.8630 0.870 0.860 0.870 0.860 0.870 262,000 0.8630 0.00%
2015-03-12 0 0.870 0.860 0.870 0.860 0.880 638,000 556,000 0.8715 0.870 0.860 0.870 0.860 0.880 638,000 0.8715 -2.25%
2015-03-11 0 0.890 0.870 0.890 0.860 0.890 460,000 404,680 0.8797 0.890 0.870 0.890 0.860 0.890 460,000 0.8797 -1.11%
2015-03-10 0 0.900 0.890 0.900 0.890 0.910 656,000 589,000 0.8979 0.900 0.890 0.900 0.890 0.910 656,000 0.8979 1.12%
2015-03-09 0 0.890 0.890 0.900 0.890 0.900 316,000 283,400 0.8968 0.890 0.890 0.900 0.890 0.900 316,000 0.8968 -1.11%
2015-03-06 0 0.900 0.890 0.900 0.890 0.900 264,000 237,140 0.8983 0.900 0.890 0.900 0.890 0.900 264,000 0.8983 1.12%
2015-03-05 0 0.890 0.890 0.910 0.890 0.900 246,000 221,180 0.8991 0.890 0.890 0.910 0.890 0.900 246,000 0.8991 -1.11%
2015-03-04 0 0.900 0.890 0.900 0.890 0.900 602,000 539,760 0.8966 0.900 0.890 0.900 0.890 0.900 602,000 0.8966 0.00%
2015-03-03 0 0.900 0.890 0.900 0.890 0.910 164,000 147,500 0.8994 0.900 0.890 0.900 0.890 0.910 164,000 0.8994 0.00%
2015-03-02 0 0.900 0.890 0.900 0.890 0.900 4,000 3,580 0.8950 0.900 0.890 0.900 0.890 0.900 4,000 0.8950 0.00%
2015-02-27 0 0.900 0.890 0.900 0.880 0.910 1,284,000 1,159,420 0.9030 0.900 0.890 0.900 0.880 0.910 1,284,000 0.9030 0.00%
2015-02-26 0 0.900 0.900 0.910 0.890 0.920 1,422,000 1,284,080 0.9030 0.900 0.900 0.910 0.890 0.920 1,422,000 0.9030 0.00%
2015-02-25 0 0.900 0.890 0.900 0.890 0.920 1,296,000 1,164,880 0.8988 0.900 0.890 0.900 0.890 0.920 1,296,000 0.8988 -3.23%
2015-02-24 0 0.930 0.910 0.930 - - 0 0 - 0.930 0.910 0.930 - - 0 - 0.00%
2015-02-23 0 0.930 0.920 0.930 0.920 0.940 50,000 46,500 0.9300 0.930 0.920 0.930 0.920 0.940 50,000 0.9300 -1.06%
2015-02-18 0 0.940 0.920 0.940 0.900 0.950 140,000 130,440 0.9317 0.940 0.920 0.940 0.900 0.950 140,000 0.9317 1.08%
2015-02-17 0 0.930 0.910 0.940 0.910 0.940 16,000 14,760 0.9225 0.930 0.910 0.940 0.910 0.940 16,000 0.9225 1.09%
2015-02-16 0 0.920 0.920 0.930 0.900 0.920 96,000 88,060 0.9173 0.920 0.920 0.930 0.900 0.920 96,000 0.9173 0.00%
2015-02-13 0 0.920 0.910 0.920 0.920 0.920 76,000 69,920 0.9200 0.920 0.910 0.920 0.920 0.920 76,000 0.9200 0.00%
2015-02-12 0 0.920 0.910 0.940 0.910 0.930 72,000 65,960 0.9161 0.920 0.910 0.940 0.910 0.930 72,000 0.9161 0.00%
2015-02-11 0 0.920 0.920 0.940 0.920 0.940 90,000 82,920 0.9213 0.920 0.920 0.940 0.920 0.940 90,000 0.9213 -3.16%
2015-02-10 0 0.950 0.940 0.960 0.900 0.960 1,180,000 1,102,680 0.9345 0.950 0.940 0.960 0.900 0.960 1,180,000 0.9345 3.26%
2015-02-09 0 0.920 0.920 0.930 0.920 0.940 104,000 95,820 0.9213 0.920 0.920 0.930 0.920 0.940 104,000 0.9213 -1.08%
2015-02-06 0 0.930 0.920 0.930 0.920 0.950 322,000 299,640 0.9306 0.930 0.920 0.930 0.920 0.950 322,000 0.9306 -2.11%
2015-02-05 0 0.950 0.940 0.950 0.930 0.980 326,000 306,620 0.9406 0.950 0.940 0.950 0.930 0.980 326,000 0.9406 -1.04%
2015-02-04 0 0.960 0.950 0.970 0.940 0.960 536,000 508,540 0.9488 0.960 0.950 0.970 0.940 0.960 536,000 0.9488 -1.03%
2015-02-03 0 0.970 0.950 0.970 0.950 0.980 154,000 147,760 0.9595 0.970 0.950 0.970 0.950 0.980 154,000 0.9595 0.00%
2015-02-02 0 0.970 0.950 0.970 0.940 0.980 1,062,000 1,006,540 0.9478 0.970 0.950 0.970 0.940 0.980 1,062,000 0.9478 -1.02%
2015-01-30 0 0.980 0.980 0.990 0.970 0.990 518,000 503,100 0.9712 0.980 0.980 0.990 0.970 0.990 518,000 0.9712 -1.01%
2015-01-29 0 0.990 0.980 0.990 0.970 0.990 422,000 409,940 0.9714 0.990 0.980 0.990 0.970 0.990 422,000 0.9714 -1.00%
2015-01-28 0 1.000 1.000 1.010 0.950 1.010 1,904,000 1,862,520 0.9782 1.000 1.000 1.010 0.950 1.010 1,904,000 0.9782 1.01%
2015-01-27 0 0.990 0.970 0.990 0.970 0.990 638,000 621,560 0.9742 0.990 0.970 0.990 0.970 0.990 638,000 0.9742 -1.00%
2015-01-26 0 1.000 0.990 1.000 0.980 1.010 1,084,000 1,070,780 0.9878 1.000 0.990 1.000 0.980 1.010 1,084,000 0.9878 -1.96%
2015-01-23 0 1.020 1.000 1.020 0.980 1.020 1,160,000 1,155,180 0.9958 1.020 1.000 1.020 0.980 1.020 1,160,000 0.9958 2.00%
2015-01-22 0 1.000 0.990 1.000 0.980 1.000 14,000 13,840 0.9886 1.000 0.990 1.000 0.980 1.000 14,000 0.9886 0.00%
2015-01-21 0 1.000 0.990 1.000 0.990 1.020 762,000 765,260 1.0043 1.000 0.990 1.000 0.990 1.020 762,000 1.0043 0.00%
2015-01-20 0 1.000 0.990 1.000 0.970 1.010 458,000 450,060 0.9827 1.000 0.990 1.000 0.970 1.010 458,000 0.9827 -0.99%
2015-01-19 0 1.010 0.990 1.000 0.940 1.010 1,272,000 1,245,360 0.9791 1.010 0.990 1.000 0.940 1.010 1,272,000 0.9791 2.02%
2015-01-16 0 0.990 0.990 1.000 0.940 0.990 2,424,000 2,336,100 0.9637 0.990 0.990 1.000 0.940 0.990 2,424,000 0.9637 4.21%
2015-01-15 0 0.950 0.950 0.980 0.940 0.980 806,000 773,900 0.9602 0.950 0.950 0.980 0.940 0.980 806,000 0.9602 -2.06%
2015-01-14 0 0.970 0.950 0.970 0.950 0.980 652,000 627,200 0.9620 0.970 0.950 0.970 0.950 0.980 652,000 0.9620 -2.02%
2015-01-13 0 0.990 0.980 0.990 0.960 1.000 982,000 968,600 0.9864 0.990 0.980 0.990 0.960 1.000 982,000 0.9864 0.00%
2015-01-12 0 0.990 0.960 1.000 0.930 1.000 1,850,000 1,799,280 0.9726 0.990 0.960 1.000 0.930 1.000 1,850,000 0.9726 2.06%
2015-01-09 0 0.970 0.950 0.980 0.910 0.980 930,000 884,760 0.9514 0.970 0.950 0.980 0.910 0.980 930,000 0.9514 4.30%
2015-01-08 0 0.930 0.920 0.930 0.920 0.930 106,000 98,040 0.9249 0.930 0.920 0.930 0.920 0.930 106,000 0.9249 -1.06%
2015-01-07 0 0.940 0.930 0.950 0.920 0.950 1,188,000 1,109,300 0.9338 0.940 0.930 0.950 0.920 0.950 1,188,000 0.9338 1.08%
2015-01-06 0 0.930 0.930 0.950 0.920 0.950 258,000 241,220 0.9350 0.930 0.930 0.950 0.920 0.950 258,000 0.9350 -2.11%
2015-01-05 0 0.950 0.930 0.950 0.920 0.950 258,000 241,300 0.9353 0.950 0.930 0.950 0.920 0.950 258,000 0.9353 2.15%
2015-01-02 0 0.930 0.930 0.950 0.920 0.970 352,000 329,340 0.9356 0.930 0.930 0.950 0.920 0.970 352,000 0.9356 -5.10%
2014-12-31 0 0.980 0.960 0.980 0.870 0.980 1,727,060 1,620,290 0.9382 0.980 0.960 0.980 0.870 0.980 1,727,060 0.9382 7.69%
2014-12-30 0 0.910 0.900 0.910 0.870 0.910 506,000 451,860 0.8930 0.910 0.900 0.910 0.870 0.910 506,000 0.8930 2.25%
2014-12-29 0 0.890 0.860 0.900 0.860 0.900 626,000 548,300 0.8759 0.890 0.860 0.900 0.860 0.900 626,000 0.8759 1.14%
2014-12-24 0 0.880 0.880 0.900 0.880 0.900 16,000 14,280 0.8925 0.880 0.880 0.900 0.880 0.900 16,000 0.8925 -2.22%
2014-12-23 0 0.900 0.880 0.900 0.880 0.900 116,000 102,360 0.8824 0.900 0.880 0.900 0.880 0.900 116,000 0.8824 -1.10%
2014-12-22 0 0.910 0.870 0.920 0.870 0.920 532,000 478,800 0.9000 0.910 0.870 0.920 0.870 0.920 532,000 0.9000 1.11%
2014-12-19 0 0.900 0.880 0.900 0.870 0.910 400,000 352,180 0.8805 0.900 0.880 0.900 0.870 0.910 400,000 0.8805 -2.17%
2014-12-18 0 0.920 0.910 0.920 0.850 0.920 886,000 792,100 0.8940 0.920 0.910 0.920 0.850 0.920 886,000 0.8940 3.37%
2014-12-17 0 0.890 0.890 0.900 0.850 0.890 648,000 562,100 0.8674 0.890 0.890 0.900 0.850 0.890 648,000 0.8674 -1.11%
2014-12-16 0 0.900 0.870 0.900 0.870 0.900 708,000 633,420 0.8947 0.900 0.870 0.900 0.870 0.900 708,000 0.8947 -1.10%
2014-12-15 0 0.910 0.910 0.920 0.860 0.910 1,224,000 1,108,500 0.9056 0.910 0.910 0.920 0.860 0.910 1,224,000 0.9056 1.11%
2014-12-12 0 0.900 0.870 0.890 0.830 0.900 2,390,000 2,107,880 0.8820 0.900 0.870 0.890 0.830 0.900 2,390,000 0.8820 7.14%
2014-12-11 0 0.840 0.830 0.840 0.810 0.840 94,000 77,920 0.8289 0.840 0.830 0.840 0.810 0.840 94,000 0.8289 -1.18%
2014-12-10 0 0.850 0.840 0.850 0.790 0.860 1,090,000 900,500 0.8261 0.850 0.840 0.850 0.790 0.860 1,090,000 0.8261 3.66%
2014-12-09 0 0.820 0.800 0.820 0.790 0.830 522,000 420,100 0.8048 0.820 0.800 0.820 0.790 0.830 522,000 0.8048 -2.38%
2014-12-08 0 0.840 0.830 0.840 0.830 0.850 372,000 309,060 0.8308 0.840 0.830 0.840 0.830 0.850 372,000 0.8308 1.20%
2014-12-05 0 0.830 0.830 0.870 0.800 0.880 2,712,000 2,279,520 0.8405 0.830 0.830 0.870 0.800 0.880 2,712,000 0.8405 -5.68%
2014-12-04 0 0.880 0.860 0.880 0.860 0.900 1,420,000 1,230,720 0.8667 0.880 0.860 0.880 0.860 0.900 1,420,000 0.8667 0.00%
2014-12-03 0 0.880 0.870 0.890 0.870 0.900 614,000 541,860 0.8825 0.880 0.870 0.890 0.870 0.900 614,000 0.8825 -2.22%
2014-12-02 0 0.900 0.890 0.900 0.880 0.910 1,250,000 1,110,160 0.8881 0.900 0.890 0.900 0.880 0.910 1,250,000 0.8881 -2.17%
2014-12-01 0 0.920 0.900 0.920 0.870 0.930 1,856,000 1,672,480 0.9011 0.920 0.900 0.920 0.870 0.930 1,856,000 0.9011 -1.08%
2014-11-28 0 0.930 0.890 0.920 0.880 0.930 2,146,000 1,927,820 0.8983 0.930 0.890 0.920 0.880 0.930 2,146,000 0.8983 0.00%
2014-11-27 0 0.930 0.910 0.930 0.870 0.930 1,826,000 1,635,980 0.8959 0.930 0.910 0.930 0.870 0.930 1,826,000 0.8959 4.49%
2014-11-26 0 0.890 0.890 0.900 0.890 0.910 1,846,404 1,799,784 0.9748 0.890 0.890 0.900 0.890 0.910 1,846,404 0.9748 -2.20%
2014-11-25 0 0.910 0.920 0.930 0.840 0.950 10,272,000 9,142,980 0.8901 0.910 0.920 0.930 0.840 0.950 10,272,000 0.8901 -2.15%
2014-11-24 0 0.930 0.910 0.930 0.910 0.940 342,000 315,840 0.9235 0.930 0.910 0.930 0.910 0.940 342,000 0.9235 1.09%
2014-11-21 0 0.920 0.920 0.930 0.920 0.940 200,000 185,160 0.9258 0.920 0.920 0.930 0.920 0.940 200,000 0.9258 -1.08%
2014-11-20 0 0.930 0.920 0.940 0.920 0.950 436,000 406,940 0.9333 0.930 0.920 0.940 0.920 0.950 436,000 0.9333 0.00%
2014-11-19 0 0.930 0.930 0.940 0.930 1.020 2,452,000 2,365,140 0.9646 0.930 0.930 0.940 0.930 1.020 2,452,000 0.9646 -2.11%
2014-11-18 0 0.950 0.940 0.950 0.920 0.980 860,000 805,780 0.9370 0.950 0.940 0.950 0.920 0.980 860,000 0.9370 1.06%
2014-11-17 0 0.940 0.940 0.950 0.930 0.970 322,000 302,360 0.9390 0.940 0.940 0.950 0.930 0.970 322,000 0.9390 -1.05%
2014-11-14 0 0.950 0.950 0.970 0.950 0.970 274,000 264,280 0.9645 0.950 0.950 0.970 0.950 0.970 274,000 0.9645 0.00%
2014-11-13 0 0.950 0.950 0.960 0.950 0.970 46,000 44,180 0.9604 0.950 0.950 0.960 0.950 0.970 46,000 0.9604 -3.06%
2014-11-12 0 0.980 0.970 0.980 0.930 0.980 974,000 936,120 0.9611 0.980 0.970 0.980 0.930 0.980 974,000 0.9611 2.08%
2014-11-11 0 0.960 0.950 0.970 0.940 0.970 256,000 246,140 0.9615 0.960 0.950 0.970 0.940 0.970 256,000 0.9615 0.00%
2014-11-10 0 0.960 0.950 0.960 0.930 0.970 1,108,000 1,046,320 0.9443 0.960 0.950 0.960 0.930 0.970 1,108,000 0.9443 0.00%
2014-11-07 0 0.960 0.960 0.970 0.940 0.990 1,114,000 1,086,640 0.9754 0.960 0.960 0.970 0.940 0.990 1,114,000 0.9754 1.05%
2014-11-06 0 0.950 0.950 0.960 0.950 0.990 244,000 233,260 0.9560 0.950 0.950 0.960 0.950 0.990 244,000 0.9560 -3.06%
2014-11-05 0 0.980 0.950 0.980 0.940 0.980 42,000 40,020 0.9529 0.980 0.950 0.980 0.940 0.980 42,000 0.9529 3.16%
2014-11-04 0 0.950 0.950 0.960 0.940 0.980 66,000 62,780 0.9512 0.950 0.950 0.960 0.940 0.980 66,000 0.9512 0.00%
2014-11-03 0 0.950 0.950 0.970 0.950 0.970 54,000 51,780 0.9589 0.950 0.950 0.970 0.950 0.970 54,000 0.9589 -2.06%
2014-10-31 0 0.970 0.950 0.970 0.940 0.980 274,000 263,020 0.9599 0.970 0.950 0.970 0.940 0.980 274,000 0.9599 0.00%
2014-10-30 0 0.970 0.950 0.960 0.950 0.980 108,000 103,520 0.9585 0.970 0.950 0.960 0.950 0.980 108,000 0.9585 1.04%
2014-10-29 0 0.960 0.950 0.960 0.950 0.960 64,000 60,820 0.9503 0.960 0.950 0.960 0.950 0.960 64,000 0.9503 1.05%
2014-10-28 0 0.950 0.950 0.960 0.950 0.990 182,000 173,720 0.9545 0.950 0.950 0.960 0.950 0.990 182,000 0.9545 0.00%
2014-10-27 0 0.950 0.940 0.950 0.930 0.960 610,000 578,740 0.9488 0.950 0.940 0.950 0.930 0.960 610,000 0.9488 -5.00%
2014-10-24 0 1.000 0.970 1.000 0.960 1.010 600,000 593,180 0.9886 1.000 0.970 1.000 0.960 1.010 600,000 0.9886 5.26%
2014-10-23 0 0.950 0.950 0.970 0.950 0.950 84,000 79,800 0.9500 0.950 0.950 0.970 0.950 0.950 84,000 0.9500 -4.04%
2014-10-22 0 0.990 0.960 0.980 0.950 1.000 670,000 657,660 0.9816 0.990 0.960 0.980 0.950 1.000 670,000 0.9816 2.06%
2014-10-21 0 0.970 0.950 0.970 0.960 0.990 78,000 75,400 0.9667 0.970 0.950 0.970 0.960 0.990 78,000 0.9667 2.11%
2014-10-20 0 0.950 0.950 0.960 0.950 0.950 94,000 89,300 0.9500 0.950 0.950 0.960 0.950 0.950 94,000 0.9500 -2.06%
2014-10-17 0 0.970 0.950 0.970 0.950 0.970 38,000 36,140 0.9511 0.970 0.950 0.970 0.950 0.970 38,000 0.9511 1.04%
2014-10-16 0 0.960 0.950 0.960 0.960 1.010 738,000 727,620 0.9859 0.960 0.950 0.960 0.960 1.010 738,000 0.9859 2.13%
2014-10-15 0 0.940 0.940 0.950 0.940 0.960 660,000 628,400 0.9521 0.940 0.940 0.950 0.940 0.960 660,000 0.9521 -4.08%
2014-10-14 0 0.980 0.960 0.980 0.960 0.980 194,000 186,400 0.9608 0.980 0.960 0.980 0.960 0.980 194,000 0.9608 2.08%
2014-10-13 0 0.960 0.960 0.980 0.960 0.970 82,000 79,360 0.9678 0.960 0.960 0.980 0.960 0.970 82,000 0.9678 -3.03%
2014-10-10 0 0.990 0.970 0.990 0.950 1.000 228,000 224,540 0.9848 0.990 0.970 0.990 0.950 1.000 228,000 0.9848 0.00%
2014-10-09 0 0.990 0.970 0.990 0.970 0.990 182,000 177,740 0.9766 0.990 0.970 0.990 0.970 0.990 182,000 0.9766 0.00%
2014-10-08 0 0.990 0.970 0.990 0.970 0.990 142,000 138,740 0.9770 0.990 0.970 0.990 0.970 0.990 142,000 0.9770 -1.00%
2014-10-07 0 1.000 0.970 1.000 0.970 1.000 10,000 9,940 0.9940 1.000 0.970 1.000 0.970 1.000 10,000 0.9940 0.00%
2014-10-06 0 1.000 0.970 0.990 0.950 1.000 486,000 477,300 0.9821 1.000 0.970 0.990 0.950 1.000 486,000 0.9821 1.01%
2014-10-03 0 0.990 0.970 0.990 0.960 0.990 822,000 793,600 0.9655 0.990 0.970 0.990 0.960 0.990 822,000 0.9655 1.02%
2014-09-30 0 0.980 0.980 0.990 0.920 0.990 1,614,000 1,543,400 0.9563 0.980 0.980 0.990 0.920 0.990 1,614,000 0.9563 5.38%
2014-09-29 0 0.930 0.920 0.930 0.920 0.950 738,000 688,760 0.9333 0.930 0.920 0.930 0.920 0.950 738,000 0.9333 -5.10%
2014-09-26 0 0.980 0.960 0.980 0.950 0.980 198,000 189,880 0.9590 0.980 0.960 0.980 0.950 0.980 198,000 0.9590 1.03%
2014-09-25 0 0.970 0.970 0.980 0.950 0.970 624,000 601,920 0.9646 0.970 0.970 0.980 0.950 0.970 624,000 0.9646 1.04%
2014-09-24 0 0.960 0.960 0.970 0.950 0.950 44,000 41,800 0.9500 0.960 0.960 0.970 0.950 0.950 44,000 0.9500 -1.03%
2014-09-23 0 0.970 0.960 0.970 0.950 0.980 1,092,000 1,056,000 0.9670 0.970 0.960 0.970 0.950 0.980 1,092,000 0.9670 0.00%
2014-09-22 0 0.970 0.970 0.980 0.960 0.970 492,000 476,580 0.9687 0.970 0.970 0.980 0.960 0.970 492,000 0.9687 0.00%
2014-09-19 0 0.970 0.970 0.980 0.950 0.970 444,000 428,240 0.9645 0.970 0.970 0.980 0.950 0.970 444,000 0.9645 0.00%
2014-09-18 0 0.970 0.970 0.980 0.970 0.990 942,000 927,520 0.9846 0.970 0.970 0.980 0.970 0.990 942,000 0.9846 -3.00%
2014-09-17 0 1.000 0.990 1.000 0.990 1.020 348,000 345,640 0.9932 1.000 0.990 1.000 0.990 1.020 348,000 0.9932 0.00%
2014-09-16 0 1.000 1.000 1.020 1.000 1.000 88,000 88,000 1.0000 1.000 1.000 1.020 1.000 1.000 88,000 1.0000 -2.91%
2014-09-15 0 1.030 1.020 1.030 0.990 1.030 630,000 637,040 1.0112 1.030 1.020 1.030 0.990 1.030 630,000 1.0112 3.00%
2014-09-12 0 1.000 1.000 1.020 1.000 1.000 78,000 78,000 1.0000 1.000 1.000 1.020 1.000 1.000 78,000 1.0000 -1.96%
2014-09-11 0 1.020 1.010 1.020 1.000 1.030 650,000 661,800 1.0182 1.020 1.010 1.020 1.000 1.030 650,000 1.0182 2.00%
2014-09-10 0 1.000 0.990 1.000 0.970 1.000 164,000 162,100 0.9884 1.000 0.990 1.000 0.970 1.000 164,000 0.9884 2.04%
2014-09-08 0 0.980 0.980 1.000 0.980 0.980 280,000 274,400 0.9800 0.980 0.980 1.000 0.980 0.980 280,000 0.9800 -2.97%
2014-09-05 0 1.010 1.000 1.010 0.990 1.010 252,000 252,860 1.0034 1.010 1.000 1.010 0.990 1.010 252,000 1.0034 2.02%
2014-09-04 0 0.990 0.990 1.000 0.990 1.000 202,000 201,900 0.9995 0.990 0.990 1.000 0.990 1.000 202,000 0.9995 -1.00%
2014-09-03 0 1.000 0.990 1.000 0.980 1.000 280,000 276,440 0.9873 1.000 0.990 1.000 0.980 1.000 280,000 0.9873 2.04%
2014-09-02 0 0.980 0.980 1.000 0.980 0.980 42,000 41,160 0.9800 0.980 0.980 1.000 0.980 0.980 42,000 0.9800 0.00%
2014-09-01 0 0.980 0.980 0.990 0.970 0.980 104,000 101,480 0.9758 0.980 0.980 0.990 0.970 0.980 104,000 0.9758 -2.00%
2014-08-29 0 1.000 0.980 1.000 0.940 1.000 308,000 300,880 0.9769 1.000 0.980 1.000 0.940 1.000 308,000 0.9769 -0.99%
2014-08-28 0 1.010 1.000 1.010 1.000 1.010 340,000 340,860 1.0025 1.010 1.000 1.010 1.000 1.010 340,000 1.0025 2.02%
2014-08-27 0 0.990 0.990 1.000 0.990 1.020 514,000 514,380 1.0007 0.990 0.990 1.000 0.990 1.020 514,000 1.0007 -1.98%
2014-08-26 0 1.010 1.010 1.020 1.000 1.030 94,000 94,900 1.0096 1.010 1.010 1.020 1.000 1.030 94,000 1.0096 1.00%
2014-08-25 0 1.000 1.000 1.010 1.000 1.010 406,000 408,300 1.0057 1.000 1.000 1.010 1.000 1.010 406,000 1.0057 -0.99%
2014-08-22 0 1.010 1.010 1.030 1.010 1.030 82,000 83,320 1.0161 1.010 1.010 1.030 1.010 1.030 82,000 1.0161 -0.98%
2014-08-21 0 1.020 1.020 1.040 1.020 1.020 108,000 110,160 1.0200 1.020 1.020 1.040 1.020 1.020 108,000 1.0200 -0.97%
2014-08-20 0 1.030 1.030 1.040 1.020 1.040 880,000 909,940 1.0340 1.030 1.030 1.040 1.020 1.040 880,000 1.0340 0.00%
2014-08-19 0 1.030 1.020 1.040 1.020 1.040 538,000 555,660 1.0328 1.030 1.020 1.040 1.020 1.040 538,000 1.0328 -0.96%
2014-08-18 0 1.040 1.040 1.050 1.040 1.050 264,000 274,720 1.0406 1.040 1.040 1.050 1.040 1.050 264,000 1.0406 0.00%
2014-08-15 0 1.040 1.020 1.040 1.020 1.040 560,000 576,660 1.0298 1.040 1.020 1.040 1.020 1.040 560,000 1.0298 0.00%
2014-08-14 0 1.040 1.040 1.050 1.030 1.080 824,000 876,060 1.0632 1.040 1.040 1.050 1.030 1.080 824,000 1.0632 -0.95%
2014-08-13 0 1.050 1.030 1.050 1.040 1.050 414,000 431,860 1.0431 1.050 1.030 1.050 1.040 1.050 414,000 1.0431 0.00%
2014-08-12 0 1.050 1.030 1.050 1.020 1.050 262,000 272,320 1.0394 1.050 1.030 1.050 1.020 1.050 262,000 1.0394 2.94%
2014-08-11 0 1.020 1.020 1.030 1.020 1.040 844,000 866,160 1.0263 1.020 1.020 1.030 1.020 1.040 844,000 1.0263 -2.86%
2014-08-08 0 1.050 1.050 1.060 1.050 1.070 620,000 651,340 1.0505 1.050 1.050 1.060 1.050 1.070 620,000 1.0505 0.00%
2014-08-07 0 1.050 1.040 1.050 1.030 1.100 1,658,000 1,776,840 1.0717 1.050 1.040 1.050 1.030 1.100 1,658,000 1.0717 -2.78%
2014-08-06 0 1.080 1.070 1.080 1.030 1.090 3,712,000 3,942,500 1.0621 1.080 1.070 1.080 1.030 1.090 3,712,000 1.0621 3.85%
2014-08-05 0 1.040 1.030 1.040 1.030 1.050 490,000 509,700 1.0402 1.040 1.030 1.040 1.030 1.050 490,000 1.0402 0.00%
2014-08-04 0 1.040 1.040 1.050 1.020 1.060 578,000 597,820 1.0343 1.040 1.040 1.050 1.020 1.060 578,000 1.0343 0.00%
2014-08-01 0 1.040 1.020 1.040 1.020 1.040 354,000 364,820 1.0306 1.040 1.020 1.040 1.020 1.040 354,000 1.0306 1.96%
2014-07-31 0 1.020 1.010 1.020 1.010 1.060 556,000 572,440 1.0296 1.020 1.010 1.020 1.010 1.060 556,000 1.0296 -1.92%
2014-07-30 0 1.040 1.030 1.040 1.030 1.070 1,194,000 1,257,960 1.0536 1.040 1.030 1.040 1.030 1.070 1,194,000 1.0536 -1.89%
2014-07-29 0 1.060 1.060 1.070 1.050 1.130 3,516,000 3,775,240 1.0737 1.060 1.060 1.070 1.050 1.130 3,516,000 1.0737 -3.64%
2014-07-28 0 1.100 1.100 1.110 0.990 1.110 6,728,000 7,057,160 1.0489 1.100 1.100 1.110 0.990 1.110 6,728,000 1.0489 7.84%
2014-07-25 0 1.020 1.020 1.030 0.990 1.030 1,912,000 1,919,520 1.0039 1.020 1.020 1.030 0.990 1.030 1,912,000 1.0039 3.03%
2014-07-24 0 0.990 0.980 0.990 0.980 1.000 444,000 440,960 0.9932 0.990 0.980 0.990 0.980 1.000 444,000 0.9932 0.00%
2014-07-23 0 0.990 0.990 1.000 0.990 1.000 286,000 285,040 0.9966 0.990 0.990 1.000 0.990 1.000 286,000 0.9966 -1.00%
2014-07-22 0 1.000 0.990 1.000 0.980 1.010 754,000 750,580 0.9955 1.000 0.990 1.000 0.980 1.010 754,000 0.9955 2.04%
2014-07-21 0 0.980 0.970 0.980 0.970 0.990 184,000 179,220 0.9740 0.980 0.970 0.980 0.970 0.990 184,000 0.9740 -1.01%
2014-07-18 0 0.990 0.980 0.990 0.970 1.000 228,000 223,200 0.9789 0.990 0.980 0.990 0.970 1.000 228,000 0.9789 0.00%
2014-07-17 0 0.990 0.990 1.000 0.980 1.000 74,000 73,360 0.9914 0.990 0.990 1.000 0.980 1.000 74,000 0.9914 -1.00%
2014-07-16 0 1.000 1.000 1.010 0.980 1.000 224,000 223,000 0.9955 1.000 1.000 1.010 0.980 1.000 224,000 0.9955 2.04%
2014-07-15 0 0.980 0.980 1.000 0.970 0.980 36,000 35,020 0.9728 0.980 0.980 1.000 0.970 0.980 36,000 0.9728 -2.00%
2014-07-14 0 1.000 1.000 1.010 0.960 1.000 526,000 512,680 0.9747 1.000 1.000 1.010 0.960 1.000 526,000 0.9747 2.04%
2014-07-11 0 0.980 0.980 0.990 0.960 0.990 116,000 113,540 0.9788 0.980 0.980 0.990 0.960 0.990 116,000 0.9788 0.00%
2014-07-10 0 0.980 0.980 1.000 0.980 1.000 274,000 273,900 0.9996 0.980 0.980 1.000 0.980 1.000 274,000 0.9996 -2.00%
2014-07-09 0 1.000 0.970 1.000 0.960 1.010 542,000 532,720 0.9829 1.000 0.970 1.000 0.960 1.010 542,000 0.9829 2.04%
2014-07-08 0 0.980 0.980 1.010 0.980 1.010 242,000 241,360 0.9974 0.980 0.980 1.010 0.980 1.010 242,000 0.9974 -2.97%
2014-07-07 0 1.010 1.010 1.020 1.010 1.030 352,000 361,880 1.0281 1.010 1.010 1.020 1.010 1.030 352,000 1.0281 0.00%
2014-07-04 0 1.010 1.010 1.020 1.000 1.030 66,000 67,580 1.0239 1.010 1.010 1.020 1.000 1.030 66,000 1.0239 -1.94%
2014-07-03 0 1.030 1.000 1.030 0.990 1.040 1,040,000 1,056,180 1.0156 1.030 1.000 1.030 0.990 1.040 1,040,000 1.0156 4.04%
2014-07-02 0 0.990 0.970 0.990 0.970 0.990 388,000 377,560 0.9731 0.990 0.970 0.990 0.970 0.990 388,000 0.9731 0.00%
2014-06-30 0 0.990 0.960 0.990 0.970 0.990 102,000 100,080 0.9812 0.990 0.960 0.990 0.970 0.990 102,000 0.9812 2.06%
2014-06-27 0 0.970 0.960 0.980 0.950 0.980 814,000 777,080 0.9546 0.970 0.960 0.980 0.950 0.980 814,000 0.9546 0.00%
2014-06-26 0 0.970 0.970 0.980 0.970 0.980 64,000 62,680 0.9794 0.970 0.970 0.980 0.970 0.980 64,000 0.9794 -1.02%
2014-06-25 0 0.980 0.980 1.000 0.970 0.980 54,000 52,860 0.9789 0.980 0.980 1.000 0.970 0.980 54,000 0.9789 0.00%
2014-06-24 0 0.980 0.970 1.000 0.970 1.000 568,000 558,900 0.9840 0.980 0.970 1.000 0.970 1.000 568,000 0.9840 -2.00%
2014-06-23 0 1.000 0.990 1.000 1.000 1.010 220,000 221,620 1.0074 1.000 0.990 1.000 1.000 1.010 220,000 1.0074 0.00%
2014-06-20 0 1.000 1.000 1.020 1.000 1.000 52,000 52,000 1.0000 1.000 1.000 1.020 1.000 1.000 52,000 1.0000 0.00%
2014-06-19 0 1.000 0.990 1.020 0.990 1.000 18,000 17,980 0.9989 1.000 0.990 1.020 0.990 1.000 18,000 0.9989 0.00%
2014-06-18 0 1.000 0.990 1.000 0.990 1.030 460,000 460,460 1.0010 1.000 0.990 1.000 0.990 1.030 460,000 1.0010 -0.99%
2014-06-17 0 1.010 1.010 1.030 1.010 1.020 84,000 85,420 1.0169 1.010 1.010 1.030 1.010 1.020 84,000 1.0169 -1.94%
2014-06-16 0 1.030 1.020 1.030 1.010 1.040 392,000 399,840 1.0200 1.030 1.020 1.030 1.010 1.040 392,000 1.0200 0.00%
2014-06-13 0 1.030 1.030 1.050 1.030 1.050 262,000 271,420 1.0360 1.030 1.030 1.050 1.030 1.050 262,000 1.0360 0.00%
2014-06-12 0 1.030 1.030 1.050 1.030 1.040 440,000 454,100 1.0320 1.030 1.030 1.050 1.030 1.040 440,000 1.0320 -1.90%
2014-06-11 0 1.050 1.040 1.050 1.030 1.070 126,000 131,520 1.0438 1.050 1.040 1.050 1.030 1.070 126,000 1.0438 0.96%
2014-06-10 0 1.040 1.040 1.060 1.030 1.050 228,000 237,980 1.0438 1.040 1.040 1.060 1.030 1.050 228,000 1.0438 -2.80%
2014-06-09 0 1.070 1.060 1.080 1.060 1.080 256,000 272,940 1.0662 1.070 1.060 1.080 1.060 1.080 256,000 1.0662 0.94%
2014-06-06 0 1.060 1.050 1.060 1.050 1.060 148,000 156,500 1.0574 1.060 1.050 1.060 1.050 1.060 148,000 1.0574 -0.93%
2014-06-05 0 1.070 1.050 1.070 1.050 1.070 48,000 50,920 1.0608 1.070 1.050 1.070 1.050 1.070 48,000 1.0608 0.00%
2014-06-04 0 1.070 1.060 1.080 1.050 1.110 1,530,000 1,677,260 1.0962 1.070 1.060 1.080 1.050 1.110 1,530,000 1.0962 1.90%
2014-06-03 0 1.050 1.050 1.060 1.050 1.110 1,366,000 1,448,060 1.0601 1.050 1.050 1.060 1.050 1.110 1,366,000 1.0601 -4.55%
2014-05-30 0 1.100 1.050 1.110 0.950 1.150 9,788,000 10,277,060 1.0500 1.100 1.050 1.110 0.950 1.150 9,788,000 1.0500 14.58%
2014-05-29 0 0.960 0.940 0.960 0.940 0.960 144,000 137,480 0.9547 0.960 0.940 0.960 0.940 0.960 144,000 0.9547 0.00%
2014-05-28 0 0.960 0.940 0.960 0.950 0.960 200,000 191,480 0.9574 0.960 0.940 0.960 0.950 0.960 200,000 0.9574 0.00%
2014-05-27 0 0.960 0.940 0.960 0.940 0.970 256,000 244,120 0.9536 0.960 0.940 0.960 0.940 0.970 256,000 0.9536 0.00%
2014-05-26 0 0.960 0.950 0.960 0.930 0.960 250,000 237,920 0.9517 0.960 0.950 0.960 0.930 0.960 250,000 0.9517 0.00%
2014-05-23 0 0.960 0.950 0.960 0.930 0.970 688,000 655,340 0.9525 0.960 0.950 0.960 0.930 0.970 688,000 0.9525 3.23%
2014-05-22 0 0.930 0.920 0.940 0.910 0.970 760,000 705,240 0.9279 0.930 0.920 0.940 0.910 0.970 760,000 0.9279 -3.12%
2014-05-21 0 0.960 0.940 0.960 0.940 0.970 646,000 619,100 0.9584 0.960 0.940 0.960 0.940 0.970 646,000 0.9584 0.00%
2014-05-20 0 0.960 0.950 0.960 0.920 0.970 326,000 308,780 0.9472 0.960 0.950 0.960 0.920 0.970 326,000 0.9472 2.13%
2014-05-19 0 0.940 0.930 0.940 0.930 0.940 70,000 65,780 0.9397 0.940 0.930 0.940 0.930 0.940 70,000 0.9397 -2.08%
2014-05-16 0 0.960 0.940 0.960 0.940 0.980 22,000 20,840 0.9473 0.960 0.940 0.960 0.940 0.980 22,000 0.9473 -2.04%
2014-05-15 0 0.980 0.960 0.990 0.920 0.980 1,444,000 1,362,160 0.9433 0.980 0.960 0.990 0.920 0.980 1,444,000 0.9433 4.26%
2014-05-14 0 0.940 0.930 0.940 0.920 0.970 200,000 187,700 0.9385 0.940 0.930 0.940 0.920 0.970 200,000 0.9385 0.00%
2014-05-13 0 0.940 0.940 0.960 0.940 0.960 94,000 89,020 0.9470 0.940 0.940 0.960 0.940 0.960 94,000 0.9470 0.00%
2014-05-12 0 0.940 0.920 0.940 0.930 0.980 216,000 206,200 0.9546 0.940 0.920 0.940 0.930 0.980 216,000 0.9546 -5.05%
2014-05-09 0 0.990 0.980 0.990 0.920 0.990 682,000 659,680 0.9673 0.990 0.980 0.990 0.920 0.990 682,000 0.9673 7.61%
2014-05-08 0 0.920 0.910 0.930 0.910 0.920 86,000 79,080 0.9195 0.920 0.910 0.930 0.910 0.920 86,000 0.9195 1.10%
2014-05-07 0 0.910 0.910 0.940 0.900 0.950 124,000 116,080 0.9361 0.910 0.910 0.940 0.900 0.950 124,000 0.9361 -3.19%
2014-05-05 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2014-05-02 0 0.940 0.910 0.940 0.920 0.940 10,000 9,200 0.9200 0.940 0.910 0.940 0.920 0.940 10,000 0.9200 2.17%
2014-04-30 0 0.920 0.900 0.920 0.900 0.920 32,000 28,860 0.9019 0.920 0.900 0.920 0.900 0.920 32,000 0.9019 1.10%
2014-04-29 0 0.910 0.900 0.940 0.900 0.910 250,000 225,020 0.9001 0.910 0.900 0.940 0.900 0.910 250,000 0.9001 1.11%
2014-04-28 0 0.900 0.900 0.930 0.890 0.960 882,000 800,900 0.9080 0.900 0.900 0.930 0.890 0.960 882,000 0.9080 -4.26%
2014-04-25 0 0.940 0.940 0.960 0.930 0.950 68,000 63,440 0.9329 0.940 0.940 0.960 0.930 0.950 68,000 0.9329 0.00%
2014-04-24 0 0.940 0.940 0.960 0.910 0.960 130,000 120,260 0.9251 0.940 0.940 0.960 0.910 0.960 130,000 0.9251 -2.08%
2014-04-23 0 0.960 0.950 0.960 0.950 0.960 54,000 51,640 0.9563 0.960 0.950 0.960 0.950 0.960 54,000 0.9563 1.05%
2014-04-22 0 0.950 0.950 0.970 0.910 0.980 1,316,000 1,241,460 0.9434 0.950 0.950 0.970 0.910 0.980 1,316,000 0.9434 -3.06%
2014-04-17 0 0.980 0.970 0.980 0.970 0.980 126,000 123,120 0.9771 0.980 0.970 0.980 0.970 0.980 126,000 0.9771 1.03%
2014-04-16 0 0.970 0.970 0.990 0.970 0.990 392,000 384,440 0.9807 0.970 0.970 0.990 0.970 0.990 392,000 0.9807 -3.00%
2014-04-15 0 1.000 0.970 1.000 0.970 1.000 372,000 367,380 0.9876 1.000 0.970 1.000 0.970 1.000 372,000 0.9876 0.00%
2014-04-14 0 1.000 0.990 1.000 0.970 1.000 484,000 479,300 0.9903 1.000 0.990 1.000 0.970 1.000 484,000 0.9903 0.00%
2014-04-11 0 1.000 1.000 1.010 0.970 1.010 1,680,000 1,658,400 0.9871 1.000 1.000 1.010 0.970 1.010 1,680,000 0.9871 0.00%
2014-04-10 0 1.000 1.000 1.010 0.960 1.010 3,018,000 2,960,560 0.9810 1.000 1.000 1.010 0.960 1.010 3,018,000 0.9810 -0.99%
2014-04-09 0 1.010 1.000 1.010 0.980 1.010 370,000 364,080 0.9840 1.010 1.000 1.010 0.980 1.010 370,000 0.9840 0.00%
2014-04-08 0 1.010 1.000 1.010 0.980 1.010 532,000 531,600 0.9992 1.010 1.000 1.010 0.980 1.010 532,000 0.9992 0.00%
2014-04-07 0 1.010 1.000 1.010 0.990 1.010 56,000 55,860 0.9975 1.010 1.000 1.010 0.990 1.010 56,000 0.9975 -0.98%
2014-04-04 0 1.020 1.010 1.020 0.990 1.020 422,000 425,460 1.0082 1.020 1.010 1.020 0.990 1.020 422,000 1.0082 0.00%
2014-04-03 0 1.020 1.010 1.020 0.980 1.020 338,000 338,200 1.0006 1.020 1.010 1.020 0.980 1.020 338,000 1.0006 0.99%
2014-04-02 0 1.010 1.000 1.010 0.970 1.020 434,000 431,580 0.9944 1.010 1.000 1.010 0.970 1.020 434,000 0.9944 -0.98%
2014-04-01 0 1.020 1.020 1.030 0.950 1.030 3,504,000 3,485,300 0.9947 1.020 1.020 1.030 0.950 1.030 3,504,000 0.9947 0.99%
2014-03-31 0 1.010 1.000 1.010 0.790 1.020 7,692,000 7,092,260 0.9220 1.010 1.000 1.010 0.790 1.020 7,692,000 0.9220 7.45%
2014-03-28 0 0.940 0.930 0.950 0.930 1.000 1,938,000 1,862,740 0.9612 0.940 0.930 0.950 0.930 1.000 1,938,000 0.9612 -5.05%
2014-03-27 0 0.990 1.000 1.010 0.960 1.030 5,082,000 5,081,160 0.9998 0.990 1.000 1.010 0.960 1.030 5,082,000 0.9998 -1.98%
2014-03-26 0 1.010 1.000 1.030 1.000 1.030 2,688,000 2,702,740 1.0055 1.010 1.000 1.030 1.000 1.030 2,688,000 1.0055 -2.88%
2014-03-25 0 1.040 1.030 1.040 0.980 1.070 5,044,000 5,168,340 1.0247 1.040 1.030 1.040 0.980 1.070 5,044,000 1.0247 0.97%
2014-03-24 0 1.030 1.040 1.050 0.970 1.070 8,672,000 8,864,740 1.0222 1.030 1.040 1.050 0.970 1.070 8,672,000 1.0222 -2.83%
2014-03-21 0 1.060 1.040 1.060 0.990 1.070 4,130,000 4,239,580 1.0265 1.060 1.040 1.060 0.990 1.070 4,130,000 1.0265 0.95%
2014-03-20 0 1.050 1.040 1.050 0.990 1.070 4,392,000 4,555,240 1.0372 1.050 1.040 1.050 0.990 1.070 4,392,000 1.0372 0.96%
2014-03-19 0 1.040 1.030 1.040 0.960 1.040 2,588,000 2,608,620 1.0080 1.040 1.030 1.040 0.960 1.040 2,588,000 1.0080 0.97%
2014-03-18 0 1.030 1.030 1.040 0.980 1.050 3,224,000 3,285,320 1.0190 1.030 1.030 1.040 0.980 1.050 3,224,000 1.0190 0.00%
2014-03-17 0 1.030 1.020 1.040 0.890 1.040 5,758,000 5,654,600 0.9820 1.030 1.020 1.040 0.890 1.040 5,758,000 0.9820 11.96%
2014-03-14 0 0.920 0.920 0.940 0.910 0.990 672,000 625,320 0.9305 0.920 0.920 0.940 0.910 0.990 672,000 0.9305 -8.00%
2014-03-13 0 1.000 0.990 1.030 0.990 1.040 236,000 238,120 1.0090 1.000 0.990 1.030 0.990 1.040 236,000 1.0090 -1.96%
2014-03-12 0 1.020 1.020 1.030 0.980 1.030 1,538,000 1,544,860 1.0045 1.020 1.020 1.030 0.980 1.030 1,538,000 1.0045 -2.86%
2014-03-11 0 1.050 1.020 1.050 1.010 1.060 752,000 770,840 1.0251 1.050 1.020 1.050 1.010 1.060 752,000 1.0251 -0.94%
2014-03-10 0 1.060 1.060 1.070 1.000 1.060 3,444,234 3,556,424 1.0326 1.060 1.060 1.070 1.000 1.060 3,444,234 1.0326 0.95%
2014-03-07 0 1.050 1.050 1.070 1.050 1.100 1,302,234 1,411,721 1.0841 1.050 1.050 1.070 1.050 1.100 1,302,234 1.0841 -2.78%
2014-03-06 0 1.080 1.050 1.080 1.030 1.100 1,482,000 1,583,060 1.0682 1.080 1.050 1.080 1.030 1.100 1,482,000 1.0682 -0.92%
2014-03-05 0 1.090 1.060 1.090 1.010 1.100 1,432,000 1,542,780 1.0774 1.090 1.060 1.090 1.010 1.100 1,432,000 1.0774 3.81%
2014-03-04 0 1.050 1.030 1.060 1.000 1.070 3,510,000 3,641,140 1.0374 1.050 1.030 1.060 1.000 1.070 3,510,000 1.0374 3.96%
2014-03-03 0 1.010 1.010 1.020 0.920 1.040 1,420,000 1,397,300 0.9840 1.010 1.010 1.020 0.920 1.040 1,420,000 0.9840 0.00%
2014-02-28 0 1.010 1.000 1.010 0.920 1.020 2,816,000 2,762,920 0.9812 1.010 1.000 1.010 0.920 1.020 2,816,000 0.9812 6.32%
2014-02-27 0 0.950 0.950 0.960 0.860 0.980 2,538,000 2,380,760 0.9380 0.950 0.950 0.960 0.860 0.980 2,538,000 0.9380 5.56%
2014-02-26 0 0.900 0.900 0.910 0.850 0.900 1,096,000 976,420 0.8909 0.900 0.900 0.910 0.850 0.900 1,096,000 0.8909 1.12%
2014-02-25 0 0.890 0.890 0.900 0.880 0.900 1,408,000 1,251,860 0.8891 0.890 0.890 0.900 0.880 0.900 1,408,000 0.8891 2.30%
2014-02-24 0 0.870 0.870 0.880 0.860 0.880 239,000 208,040 0.8705 0.870 0.870 0.880 0.860 0.880 239,000 0.8705 -1.14%
2014-02-21 0 0.880 0.880 0.900 0.870 0.890 160,000 140,440 0.8778 0.880 0.880 0.900 0.870 0.890 160,000 0.8778 -2.22%
2014-02-20 0 0.900 0.880 0.900 0.880 0.900 572,000 507,160 0.8866 0.900 0.880 0.900 0.880 0.900 572,000 0.8866 2.27%
2014-02-19 0 0.880 0.880 0.910 0.850 0.910 542,000 479,880 0.8854 0.880 0.880 0.910 0.850 0.910 542,000 0.8854 -1.12%
2014-02-18 0 0.890 0.880 0.890 0.890 0.910 566,000 506,680 0.8952 0.890 0.880 0.890 0.890 0.910 566,000 0.8952 -1.11%
2014-02-17 0 0.900 0.900 0.910 0.900 0.920 532,000 481,960 0.9059 0.900 0.900 0.910 0.900 0.920 532,000 0.9059 0.00%
2014-02-14 0 0.900 0.890 0.920 0.880 0.940 2,188,000 2,015,300 0.9211 0.900 0.890 0.920 0.880 0.940 2,188,000 0.9211 1.12%
2014-02-13 0 0.890 0.890 0.900 0.890 0.950 3,426,000 3,121,540 0.9111 0.890 0.890 0.900 0.890 0.950 3,426,000 0.9111 -4.30%
2014-02-12 0 0.930 0.920 0.940 0.740 0.940 10,364,000 8,469,380 0.8172 0.930 0.920 0.940 0.740 0.940 10,364,000 0.8172 22.37%
2014-02-11 0 0.760 0.740 0.760 0.730 0.760 2,400,000 1,786,260 0.7443 0.760 0.740 0.760 0.730 0.760 2,400,000 0.7443 1.33%
2014-02-10 0 0.750 0.740 0.750 0.740 0.780 3,072,000 2,296,960 0.7477 0.750 0.740 0.750 0.740 0.780 3,072,000 0.7477 -3.85%
2014-02-07 0 0.780 0.780 0.790 0.780 0.810 921,000 730,270 0.7929 0.780 0.780 0.790 0.780 0.810 921,000 0.7929 -2.50%
2014-02-06 0 0.800 0.790 0.800 0.790 0.800 194,000 154,620 0.7970 0.800 0.790 0.800 0.790 0.800 194,000 0.7970 0.00%
2014-02-05 0 0.800 0.790 0.800 0.790 0.820 1,238,000 996,560 0.8050 0.800 0.790 0.800 0.790 0.820 1,238,000 0.8050 -1.23%
2014-02-04 0 0.810 0.810 0.830 0.810 0.830 1,050,000 852,280 0.8117 0.810 0.810 0.830 0.810 0.830 1,050,000 0.8117 -2.41%
2014-01-30 0 0.830 0.830 0.840 0.820 0.840 450,000 372,540 0.8279 0.830 0.830 0.840 0.820 0.840 450,000 0.8279 -1.19%
2014-01-29 0 0.840 0.840 0.850 0.830 0.850 298,000 252,200 0.8463 0.840 0.840 0.850 0.830 0.850 298,000 0.8463 0.00%
2014-01-28 0 0.840 0.830 0.850 0.830 0.850 1,022,000 850,900 0.8326 0.840 0.830 0.850 0.830 0.850 1,022,000 0.8326 1.20%
2014-01-27 0 0.830 0.830 0.840 0.820 0.850 1,068,000 892,180 0.8354 0.830 0.830 0.840 0.820 0.850 1,068,000 0.8354 -3.49%
2014-01-24 0 0.860 0.870 0.880 0.860 0.900 603,000 527,700 0.8751 0.860 0.870 0.880 0.860 0.900 603,000 0.8751 -3.37%
2014-01-23 0 0.890 0.880 0.890 0.880 0.900 546,000 483,580 0.8857 0.890 0.880 0.890 0.880 0.900 546,000 0.8857 0.00%
2014-01-22 0 0.890 0.880 0.890 0.850 0.900 964,000 847,100 0.8787 0.890 0.880 0.890 0.850 0.900 964,000 0.8787 2.30%
2014-01-21 0 0.870 0.870 0.880 0.850 0.880 2,068,000 1,785,520 0.8634 0.870 0.870 0.880 0.850 0.880 2,068,000 0.8634 -1.14%
2014-01-20 0 0.880 0.880 0.890 0.870 0.900 1,008,000 885,960 0.8789 0.880 0.880 0.890 0.870 0.900 1,008,000 0.8789 -2.22%
2014-01-17 0 0.900 0.900 0.910 0.890 0.910 1,298,000 1,168,400 0.9002 0.900 0.900 0.910 0.890 0.910 1,298,000 0.9002 -2.17%
2014-01-16 0 0.920 0.910 0.920 0.890 0.950 1,356,000 1,226,460 0.9045 0.920 0.910 0.920 0.890 0.950 1,356,000 0.9045 0.00%
2014-01-15 0 0.920 0.910 0.920 0.910 0.950 356,000 324,700 0.9121 0.920 0.910 0.920 0.910 0.950 356,000 0.9121 -1.08%
2014-01-14 0 0.930 0.910 0.930 0.910 0.970 1,100,000 1,020,940 0.9281 0.930 0.910 0.930 0.910 0.970 1,100,000 0.9281 -1.06%
2014-01-13 0 0.940 0.940 0.950 0.910 0.950 1,168,000 1,088,420 0.9319 0.940 0.940 0.950 0.910 0.950 1,168,000 0.9319 3.30%
2014-01-10 0 0.910 0.900 0.920 0.870 0.950 3,024,000 2,747,660 0.9086 0.910 0.900 0.920 0.870 0.950 3,024,000 0.9086 -4.21%
2014-01-09 0 0.950 0.950 0.960 0.950 0.990 1,288,000 1,229,600 0.9547 0.950 0.950 0.960 0.950 0.990 1,288,000 0.9547 -3.06%
2014-01-08 0 0.980 0.980 0.990 0.960 0.990 490,000 478,620 0.9768 0.980 0.980 0.990 0.960 0.990 490,000 0.9768 0.00%
2014-01-07 0 0.980 0.980 0.990 0.950 0.990 488,000 470,840 0.9648 0.980 0.980 0.990 0.950 0.990 488,000 0.9648 1.03%
2014-01-06 0 0.970 0.970 0.980 0.970 1.020 1,952,000 1,935,160 0.9914 0.970 0.970 0.980 0.970 1.020 1,952,000 0.9914 -5.83%
2014-01-03 0 1.030 1.020 1.050 1.020 1.040 412,000 424,420 1.0301 1.030 1.020 1.050 1.020 1.040 412,000 1.0301 0.00%
2014-01-02 0 1.030 1.030 1.050 1.020 1.060 590,000 617,080 1.0459 1.030 1.030 1.050 1.020 1.060 590,000 1.0459 -2.83%
2013-12-31 0 1.060 1.060 1.080 1.060 1.080 720,000 764,980 1.0625 1.060 1.060 1.080 1.060 1.080 720,000 1.0625 -1.85%
2013-12-30 0 1.080 1.070 1.080 1.070 1.080 206,000 221,280 1.0742 1.080 1.070 1.080 1.070 1.080 206,000 1.0742 0.93%
2013-12-27 0 1.070 1.070 1.080 1.070 1.090 422,000 454,080 1.0760 1.070 1.070 1.080 1.070 1.090 422,000 1.0760 -2.73%
2013-12-24 0 1.100 1.080 1.100 1.090 1.100 73,000 80,220 1.0989 1.100 1.080 1.100 1.090 1.100 73,000 1.0989 0.92%
2013-12-23 0 1.090 1.080 1.100 1.080 1.100 1,256,000 1,376,840 1.0962 1.090 1.080 1.100 1.080 1.100 1,256,000 1.0962 -0.91%
2013-12-20 0 1.100 1.100 1.110 1.080 1.110 1,661,000 1,830,250 1.1019 1.100 1.100 1.110 1.080 1.110 1,661,000 1.1019 2.80%
2013-12-19 0 1.070 1.070 1.080 1.070 1.100 842,000 915,680 1.0875 1.070 1.070 1.080 1.070 1.100 842,000 1.0875 -1.83%
2013-12-18 0 1.090 1.090 1.100 1.080 1.110 776,000 848,760 1.0938 1.090 1.090 1.100 1.080 1.110 776,000 1.0938 0.00%
2013-12-17 0 1.090 1.070 1.090 1.070 1.090 358,000 386,420 1.0794 1.090 1.070 1.090 1.070 1.090 358,000 1.0794 0.93%
2013-12-16 0 1.080 1.070 1.080 1.070 1.080 1,134,000 1,222,300 1.0779 1.080 1.070 1.080 1.070 1.080 1,134,000 1.0779 0.00%
2013-12-13 0 1.080 1.080 1.090 1.080 1.100 913,000 991,250 1.0857 1.080 1.080 1.090 1.080 1.100 913,000 1.0857 0.00%
2013-12-12 0 1.080 1.080 1.090 1.070 1.100 1,000,000 1,085,960 1.0860 1.080 1.080 1.090 1.070 1.100 1,000,000 1.0860 0.00%
2013-12-11 0 1.080 1.080 1.100 1.080 1.110 790,000 862,720 1.0921 1.080 1.080 1.100 1.080 1.110 790,000 1.0921 -2.70%
2013-12-10 0 1.110 1.100 1.110 1.090 1.110 1,056,000 1,162,800 1.1011 1.110 1.100 1.110 1.090 1.110 1,056,000 1.1011 1.83%
2013-12-09 0 1.090 1.080 1.090 1.080 1.100 348,000 378,580 1.0879 1.090 1.080 1.090 1.080 1.100 348,000 1.0879 0.00%
2013-12-06 0 1.090 1.090 1.100 1.080 1.090 250,000 272,100 1.0884 1.090 1.090 1.100 1.080 1.090 250,000 1.0884 0.00%
2013-12-05 0 1.090 1.090 1.100 1.080 1.120 1,036,000 1,132,980 1.0936 1.090 1.090 1.100 1.080 1.120 1,036,000 1.0936 -0.91%
2013-12-04 0 1.100 1.100 1.110 1.070 1.100 1,560,000 1,698,700 1.0889 1.100 1.100 1.110 1.070 1.100 1,560,000 1.0889 0.92%
2013-12-03 0 1.090 1.090 1.100 1.070 1.100 438,000 475,460 1.0855 1.090 1.090 1.100 1.070 1.100 438,000 1.0855 1.87%
2013-12-02 0 1.070 1.080 1.090 1.070 1.110 743,000 807,360 1.0866 1.070 1.080 1.090 1.070 1.110 743,000 1.0866 -1.83%
2013-11-29 0 1.090 1.090 1.100 1.060 1.110 544,000 590,360 1.0852 1.090 1.090 1.100 1.060 1.110 544,000 1.0852 2.83%
2013-11-28 0 1.060 1.060 1.090 1.060 1.090 760,000 812,300 1.0688 1.060 1.060 1.090 1.060 1.090 760,000 1.0688 -2.75%
2013-11-27 0 1.090 1.070 1.090 1.070 1.100 698,000 750,900 1.0758 1.090 1.070 1.090 1.070 1.100 698,000 1.0758 0.00%
2013-11-26 0 1.090 1.090 1.100 1.080 1.100 216,000 235,960 1.0924 1.090 1.090 1.100 1.080 1.100 216,000 1.0924 0.93%
2013-11-25 0 1.080 1.080 1.100 1.080 1.100 86,000 93,320 1.0851 1.080 1.080 1.100 1.080 1.100 86,000 1.0851 -1.82%
2013-11-22 0 1.100 1.100 1.110 1.070 1.110 854,000 940,220 1.1010 1.100 1.100 1.110 1.070 1.110 854,000 1.1010 1.85%
2013-11-21 0 1.080 1.080 1.090 1.070 1.100 234,000 254,360 1.0870 1.080 1.080 1.090 1.070 1.100 234,000 1.0870 0.00%
2013-11-20 0 1.080 1.080 1.090 1.070 1.090 432,000 468,260 1.0839 1.080 1.080 1.090 1.070 1.090 432,000 1.0839 -0.92%
2013-11-19 0 1.090 1.090 1.100 1.070 1.090 702,000 760,240 1.0830 1.090 1.090 1.100 1.070 1.090 702,000 1.0830 0.00%
2013-11-18 0 1.090 1.080 1.090 1.050 1.110 1,924,000 2,088,860 1.0857 1.090 1.080 1.090 1.050 1.110 1,924,000 1.0857 -0.91%
2013-11-15 0 1.100 1.100 1.110 0.940 1.100 4,350,000 4,484,340 1.0309 1.100 1.100 1.110 0.940 1.100 4,350,000 1.0309 0.00%
2013-11-14 0 1.100 1.100 1.120 1.100 1.120 658,000 726,820 1.1046 1.100 1.100 1.120 1.100 1.120 658,000 1.1046 -1.79%
2013-11-13 0 1.120 1.110 1.120 1.110 1.140 736,000 828,580 1.1258 1.120 1.110 1.120 1.110 1.140 736,000 1.1258 -0.88%
2013-11-12 0 1.130 1.130 1.140 1.120 1.150 2,546,000 2,904,440 1.1408 1.130 1.130 1.140 1.120 1.150 2,546,000 1.1408 -0.88%
2013-11-11 0 1.140 1.130 1.140 1.130 1.160 1,286,000 1,463,460 1.1380 1.140 1.130 1.140 1.130 1.160 1,286,000 1.1380 0.88%
2013-11-08 0 1.130 1.130 1.140 1.080 1.150 2,646,000 2,980,600 1.1265 1.130 1.130 1.140 1.080 1.150 2,646,000 1.1265 4.63%
2013-11-07 0 1.080 1.080 1.090 1.060 1.090 396,000 426,900 1.0780 1.080 1.080 1.090 1.060 1.090 396,000 1.0780 0.93%
2013-11-06 0 1.070 1.070 1.090 1.070 1.090 822,000 889,320 1.0819 1.070 1.070 1.090 1.070 1.090 822,000 1.0819 -1.83%
2013-11-05 0 1.090 1.070 1.080 1.060 1.090 2,170,000 2,323,660 1.0708 1.090 1.070 1.080 1.060 1.090 2,170,000 1.0708 2.83%
2013-11-04 0 1.060 1.050 1.060 1.050 1.070 1,782,000 1,880,120 1.0551 1.060 1.050 1.060 1.050 1.070 1,782,000 1.0551 -0.93%
2013-11-01 0 1.070 1.070 1.090 1.050 1.080 764,000 819,100 1.0721 1.070 1.070 1.090 1.050 1.080 764,000 1.0721 0.94%
2013-10-31 0 1.060 1.060 1.070 1.050 1.080 1,584,000 1,687,280 1.0652 1.060 1.060 1.070 1.050 1.080 1,584,000 1.0652 0.95%
2013-10-30 0 1.050 1.040 1.050 1.040 1.070 512,000 538,420 1.0516 1.050 1.040 1.050 1.040 1.070 512,000 1.0516 0.00%
2013-10-29 0 1.050 1.050 1.070 1.050 1.070 900,000 951,900 1.0577 1.050 1.050 1.070 1.050 1.070 900,000 1.0577 0.96%
2013-10-28 0 1.040 1.040 1.050 1.040 1.050 230,000 240,420 1.0453 1.040 1.040 1.050 1.040 1.050 230,000 1.0453 0.00%
2013-10-25 0 1.040 1.030 1.040 1.030 1.050 948,000 986,660 1.0408 1.040 1.030 1.040 1.030 1.050 948,000 1.0408 0.00%
2013-10-24 0 1.040 1.040 1.050 1.040 1.060 664,000 695,220 1.0470 1.040 1.040 1.050 1.040 1.060 664,000 1.0470 0.00%
2013-10-23 0 1.040 1.040 1.050 1.040 1.060 536,000 565,240 1.0546 1.040 1.040 1.050 1.040 1.060 536,000 1.0546 -1.89%
2013-10-22 0 1.060 1.060 1.070 1.050 1.060 386,000 408,960 1.0595 1.060 1.060 1.070 1.050 1.060 386,000 1.0595 0.00%
2013-10-21 0 1.060 1.050 1.060 1.040 1.060 1,208,000 1,265,120 1.0473 1.060 1.050 1.060 1.040 1.060 1,208,000 1.0473 0.00%
2013-10-18 0 1.060 1.060 1.070 1.050 1.080 1,120,000 1,197,440 1.0691 1.060 1.060 1.070 1.050 1.080 1,120,000 1.0691 -0.93%
2013-10-17 0 1.070 1.070 1.080 1.070 1.090 862,000 931,340 1.0804 1.070 1.070 1.080 1.070 1.090 862,000 1.0804 -0.93%
2013-10-16 0 1.080 1.080 1.090 1.060 1.090 1,418,000 1,527,880 1.0775 1.080 1.080 1.090 1.060 1.090 1,418,000 1.0775 1.89%
2013-10-15 0 1.060 1.060 1.070 1.030 1.080 2,076,000 2,177,320 1.0488 1.060 1.060 1.070 1.030 1.080 2,076,000 1.0488 2.91%
2013-10-11 0 1.030 1.030 1.040 1.030 1.040 898,000 930,540 1.0362 1.030 1.030 1.040 1.030 1.040 898,000 1.0362 -0.96%
2013-10-10 0 1.040 1.030 1.040 1.030 1.040 1,768,000 1,823,180 1.0312 1.040 1.030 1.040 1.030 1.040 1,768,000 1.0312 0.00%
2013-10-09 0 1.040 1.040 1.050 1.030 1.050 1,010,000 1,050,900 1.0405 1.040 1.040 1.050 1.030 1.050 1,010,000 1.0405 -0.95%
2013-10-08 0 1.050 1.050 1.060 1.050 1.060 584,000 613,580 1.0507 1.050 1.050 1.060 1.050 1.060 584,000 1.0507 -0.94%
2013-10-07 0 1.060 1.060 1.070 1.040 1.070 486,000 513,080 1.0557 1.060 1.060 1.070 1.040 1.070 486,000 1.0557 -0.93%
2013-10-04 0 1.070 1.070 1.080 1.030 1.080 1,616,000 1,705,900 1.0556 1.070 1.070 1.080 1.030 1.080 1,616,000 1.0556 -0.93%
2013-10-03 0 1.080 1.080 1.090 1.080 1.090 306,000 331,240 1.0825 1.080 1.080 1.090 1.080 1.090 306,000 1.0825 0.00%
2013-10-02 0 1.080 1.080 1.090 1.080 1.090 272,000 294,180 1.0815 1.080 1.080 1.090 1.080 1.090 272,000 1.0815 0.93%
2013-09-30 0 1.070 1.070 1.090 1.070 1.090 804,000 871,860 1.0844 1.070 1.070 1.090 1.070 1.090 804,000 1.0844 -2.73%
2013-09-27 0 1.100 1.100 1.120 1.090 1.120 694,000 764,920 1.1022 1.100 1.100 1.120 1.090 1.120 694,000 1.1022 -0.90%
2013-09-26 0 1.110 1.110 1.120 1.110 1.130 494,000 551,980 1.1174 1.110 1.110 1.120 1.110 1.130 494,000 1.1174 -0.89%
2013-09-25 0 1.120 1.120 1.130 1.110 1.130 608,000 684,220 1.1254 1.120 1.120 1.130 1.110 1.130 608,000 1.1254 1.82%
2013-09-24 0 1.100 1.100 1.120 1.100 1.120 302,000 333,880 1.1056 1.100 1.100 1.120 1.100 1.120 302,000 1.1056 -0.90%
2013-09-23 0 1.110 1.100 1.110 1.100 1.130 344,000 382,540 1.1120 1.110 1.100 1.110 1.100 1.130 344,000 1.1120 0.00%
2013-09-19 0 1.110 1.110 1.120 1.110 1.140 444,000 499,060 1.1240 1.110 1.110 1.120 1.110 1.140 444,000 1.1240 -0.89%
2013-09-18 0 1.120 1.110 1.120 1.100 1.120 522,000 579,240 1.1097 1.120 1.110 1.120 1.100 1.120 522,000 1.1097 1.82%
2013-09-17 0 1.100 1.100 1.120 1.100 1.120 408,000 452,240 1.1084 1.100 1.100 1.120 1.100 1.120 408,000 1.1084 -1.79%
2013-09-16 0 1.120 1.110 1.130 1.120 1.130 370,000 415,120 1.1219 1.120 1.110 1.130 1.120 1.130 370,000 1.1219 -1.75%
2013-09-13 0 1.140 1.130 1.150 1.110 1.150 392,000 443,680 1.1318 1.140 1.130 1.150 1.110 1.150 392,000 1.1318 -0.87%
2013-09-12 0 1.150 1.150 1.160 1.150 1.180 418,000 484,520 1.1591 1.150 1.150 1.160 1.150 1.180 418,000 1.1591 0.00%
2013-09-11 0 1.150 1.140 1.160 1.120 1.190 1,836,000 2,115,820 1.1524 1.150 1.140 1.160 1.120 1.190 1,836,000 1.1524 -1.71%
2013-09-10 0 1.170 1.160 1.170 1.100 1.170 2,060,000 2,355,700 1.1435 1.170 1.160 1.170 1.100 1.170 2,060,000 1.1435 5.41%
2013-09-09 0 1.110 1.110 1.120 1.090 1.120 500,000 554,460 1.1089 1.110 1.110 1.120 1.090 1.120 500,000 1.1089 0.91%
2013-09-06 0 1.100 1.090 1.100 1.080 1.100 866,000 946,760 1.0933 1.100 1.090 1.100 1.080 1.100 866,000 1.0933 0.92%
2013-09-05 0 1.090 1.090 1.100 1.090 1.110 528,000 582,320 1.1029 1.090 1.090 1.100 1.090 1.110 528,000 1.1029 -0.91%
2013-09-04 0 1.100 1.100 1.120 1.090 1.110 446,000 489,860 1.0983 1.100 1.100 1.120 1.090 1.110 446,000 1.0983 -0.90%
2013-09-03 0 1.110 1.110 1.130 1.080 1.120 1,780,000 1,965,360 1.1041 1.110 1.110 1.130 1.080 1.120 1,780,000 1.1041 0.91%
2013-09-02 0 1.100 1.100 1.120 1.080 1.130 3,656,000 4,065,320 1.1120 1.100 1.100 1.120 1.080 1.130 3,656,000 1.1120 -2.65%
2013-08-30 0 1.130 1.130 1.140 1.120 1.170 2,026,000 2,330,940 1.1505 1.130 1.130 1.140 1.120 1.170 2,026,000 1.1505 -2.59%
2013-08-29 0 1.160 1.160 1.170 1.150 1.170 1,382,000 1,598,520 1.1567 1.160 1.160 1.170 1.150 1.170 1,382,000 1.1567 0.87%
2013-08-28 0 1.150 1.150 1.160 1.130 1.170 2,519,000 2,901,140 1.1517 1.150 1.150 1.160 1.130 1.170 2,519,000 1.1517 -1.71%
2013-08-27 0 1.170 1.170 1.190 1.170 1.180 288,000 338,840 1.1765 1.170 1.170 1.190 1.170 1.180 288,000 1.1765 -0.85%
2013-08-26 0 1.180 1.180 1.190 1.150 1.180 1,090,000 1,278,380 1.1728 1.180 1.180 1.190 1.150 1.180 1,090,000 1.1728 0.00%
2013-08-23 0 1.180 1.180 1.190 1.170 1.190 744,000 874,760 1.1758 1.180 1.180 1.190 1.170 1.190 744,000 1.1758 0.85%
2013-08-22 0 1.170 1.170 1.180 1.140 1.180 532,000 615,880 1.1577 1.170 1.170 1.180 1.140 1.180 532,000 1.1577 0.00%
2013-08-21 0 1.170 1.170 1.180 1.160 1.170 276,000 321,740 1.1657 1.170 1.170 1.180 1.160 1.170 276,000 1.1657 0.00%
2013-08-20 0 1.170 1.160 1.180 1.170 1.200 810,000 956,200 1.1805 1.170 1.160 1.180 1.170 1.200 810,000 1.1805 -2.50%
2013-08-19 0 1.200 1.180 1.210 1.180 1.210 776,000 929,760 1.1981 1.200 1.180 1.210 1.180 1.210 776,000 1.1981 0.84%
2013-08-16 0 1.190 1.190 1.200 1.170 1.200 1,104,000 1,309,580 1.1862 1.190 1.190 1.200 1.170 1.200 1,104,000 1.1862 0.85%
2013-08-15 0 1.180 1.170 1.180 1.170 1.200 1,070,000 1,268,720 1.1857 1.180 1.170 1.180 1.170 1.200 1,070,000 1.1857 -0.84%
2013-08-13 0 1.190 1.190 1.200 1.180 1.210 748,000 897,180 1.1994 1.190 1.190 1.200 1.180 1.210 748,000 1.1994 -0.83%
2013-08-12 0 1.200 1.180 1.200 1.160 1.220 2,396,000 2,865,660 1.1960 1.200 1.180 1.200 1.160 1.220 2,396,000 1.1960 1.69%
2013-08-09 0 1.180 1.180 1.190 1.160 1.200 972,000 1,149,060 1.1822 1.180 1.180 1.190 1.160 1.200 972,000 1.1822 1.72%
2013-08-08 0 1.160 1.150 1.180 1.120 1.200 3,538,000 4,133,160 1.1682 1.160 1.150 1.180 1.120 1.200 3,538,000 1.1682 -3.33%
2013-08-07 0 1.200 1.190 1.220 1.170 1.200 564,000 665,480 1.1799 1.200 1.190 1.220 1.170 1.200 564,000 1.1799 2.56%
2013-08-06 0 1.170 1.170 1.180 1.160 1.190 832,000 974,980 1.1719 1.170 1.170 1.180 1.160 1.190 832,000 1.1719 -1.68%
2013-08-05 0 1.190 1.190 1.200 1.180 1.210 244,000 291,420 1.1943 1.190 1.190 1.200 1.180 1.210 244,000 1.1943 0.00%
2013-08-02 0 1.190 1.190 1.220 1.190 1.210 360,000 432,540 1.2015 1.190 1.190 1.220 1.190 1.210 360,000 1.2015 -1.65%
2013-08-01 0 1.210 1.210 1.220 1.190 1.220 1,286,000 1,554,780 1.2090 1.210 1.210 1.220 1.190 1.220 1,286,000 1.2090 1.68%
2013-07-31 0 1.190 1.190 1.210 1.180 1.210 344,000 410,980 1.1947 1.190 1.190 1.210 1.180 1.210 344,000 1.1947 -1.65%
2013-07-30 0 1.210 1.190 1.210 1.180 1.220 786,000 938,300 1.1938 1.210 1.190 1.210 1.180 1.220 786,000 1.1938 0.83%
2013-07-29 0 1.200 1.200 1.210 1.200 1.220 452,000 544,300 1.2042 1.200 1.200 1.210 1.200 1.220 452,000 1.2042 -2.44%
2013-07-26 0 1.230 1.230 1.240 1.220 1.230 812,000 997,100 1.2280 1.230 1.230 1.240 1.220 1.230 812,000 1.2280 -1.60%
2013-07-25 0 1.250 1.230 1.250 1.220 1.260 664,000 821,220 1.2368 1.250 1.230 1.250 1.220 1.260 664,000 1.2368 0.81%
2013-07-24 0 1.240 1.240 1.250 1.210 1.260 390,000 480,660 1.2325 1.240 1.240 1.250 1.210 1.260 390,000 1.2325 2.48%
2013-07-23 0 1.210 1.210 1.220 1.210 1.240 746,000 909,880 1.2197 1.210 1.210 1.220 1.210 1.240 746,000 1.2197 0.83%
2013-07-22 0 1.200 1.200 1.220 1.190 1.240 1,130,000 1,360,720 1.2042 1.200 1.200 1.220 1.190 1.240 1,130,000 1.2042 -2.44%
2013-07-19 0 1.230 1.230 1.250 1.220 1.250 188,000 231,300 1.2303 1.230 1.230 1.250 1.220 1.250 188,000 1.2303 -0.81%
2013-07-18 0 1.240 1.230 1.240 1.240 1.260 508,000 633,580 1.2472 1.240 1.230 1.240 1.240 1.260 508,000 1.2472 0.00%
2013-07-17 0 1.240 1.240 1.260 1.230 1.270 1,232,000 1,538,000 1.2484 1.240 1.240 1.260 1.230 1.270 1,232,000 1.2484 -0.80%
2013-07-16 0 1.250 1.250 1.270 1.240 1.270 762,000 961,540 1.2619 1.250 1.250 1.270 1.240 1.270 762,000 1.2619 -1.57%
2013-07-15 0 1.270 1.270 1.280 1.260 1.270 428,000 542,340 1.2671 1.270 1.270 1.280 1.260 1.270 428,000 1.2671 0.00%
2013-07-12 0 1.270 1.260 1.270 1.250 1.280 254,000 320,820 1.2631 1.270 1.260 1.270 1.250 1.280 254,000 1.2631 -0.78%
2013-07-11 0 1.280 1.270 1.280 1.270 1.300 1,142,000 1,465,900 1.2836 1.280 1.270 1.280 1.270 1.300 1,142,000 1.2836 0.79%
2013-07-10 0 1.270 1.270 1.280 1.270 1.290 330,000 423,080 1.2821 1.270 1.270 1.280 1.270 1.290 330,000 1.2821 -0.78%
2013-07-09 0 1.280 1.280 1.290 1.280 1.320 339,000 438,420 1.2933 1.280 1.280 1.290 1.280 1.320 339,000 1.2933 -1.54%
2013-07-08 0 1.300 1.290 1.300 1.280 1.300 378,000 486,540 1.2871 1.300 1.290 1.300 1.280 1.300 378,000 1.2871 0.00%
2013-07-05 0 1.300 1.300 1.310 1.300 1.330 686,000 897,080 1.3077 1.300 1.300 1.310 1.300 1.330 686,000 1.3077 -2.26%
2013-07-04 0 1.330 1.330 1.340 1.300 1.340 456,000 604,560 1.3258 1.330 1.330 1.340 1.300 1.340 456,000 1.3258 -0.75%
2013-07-03 0 1.340 1.340 1.350 1.320 1.350 706,000 944,080 1.3372 1.340 1.340 1.350 1.320 1.350 706,000 1.3372 -1.47%
2013-07-02 0 1.360 1.350 1.360 1.340 1.380 1,292,000 1,772,700 1.3721 1.360 1.350 1.360 1.340 1.380 1,292,000 1.3721 -0.73%
2013-06-28 0 1.370 1.340 1.370 1.320 1.380 4,764,000 6,465,780 1.3572 1.370 1.340 1.370 1.320 1.380 4,764,000 1.3572 3.79%
2013-06-27 0 1.320 1.320 1.360 1.310 1.350 3,676,000 4,865,160 1.3235 1.320 1.320 1.360 1.310 1.350 3,676,000 1.3235 0.00%
2013-06-26 0 1.320 1.320 1.350 1.300 1.350 5,758,000 7,727,060 1.3420 1.320 1.320 1.350 1.300 1.350 5,758,000 1.3420 1.54%
2013-06-25 0 1.300 1.300 1.330 1.270 1.340 3,106,000 4,052,140 1.3046 1.300 1.300 1.330 1.270 1.340 3,106,000 1.3046 0.00%
2013-06-24 0 1.300 1.300 1.330 1.200 1.360 5,984,000 7,933,280 1.3257 1.300 1.300 1.330 1.200 1.360 5,984,000 1.3257 0.00%
2013-06-21 0 1.300 1.300 1.320 1.290 1.330 3,790,000 4,949,440 1.3059 1.300 1.300 1.320 1.290 1.330 3,790,000 1.3059 -0.76%
2013-06-20 0 1.310 1.310 1.330 1.300 1.330 3,490,000 4,608,600 1.3205 1.310 1.310 1.330 1.300 1.330 3,490,000 1.3205 -1.50%
2013-06-19 0 1.330 1.320 1.360 1.320 1.370 4,736,000 6,429,100 1.3575 1.330 1.320 1.360 1.320 1.370 4,736,000 1.3575 0.00%
2013-06-18 0 1.330 1.330 1.350 1.310 1.360 3,642,000 4,916,420 1.3499 1.330 1.330 1.350 1.310 1.360 3,642,000 1.3499 -0.75%
2013-06-17 0 1.340 1.300 1.350 1.240 1.340 1,576,000 2,046,500 1.2985 1.340 1.300 1.350 1.240 1.340 1,576,000 1.2985 4.69%
2013-06-14 0 1.280 1.260 1.300 1.230 1.290 1,524,000 1,928,120 1.2652 1.280 1.260 1.300 1.230 1.290 1,524,000 1.2652 3.23%
2013-06-13 0 1.240 1.240 1.260 1.240 1.280 2,482,000 3,110,860 1.2534 1.240 1.240 1.260 1.240 1.280 2,482,000 1.2534 -2.36%
2013-06-11 0 1.270 1.270 1.280 1.260 1.300 1,188,000 1,517,980 1.2778 1.270 1.270 1.280 1.260 1.300 1,188,000 1.2778 -2.31%
2013-06-10 0 1.300 1.290 1.300 1.270 1.310 2,054,000 2,653,160 1.2917 1.300 1.290 1.300 1.270 1.310 2,054,000 1.2917 1.56%
2013-06-07 0 1.280 1.270 1.300 1.270 1.320 754,000 974,680 1.2927 1.280 1.270 1.300 1.270 1.320 754,000 1.2927 -3.03%
2013-06-06 0 1.320 1.320 1.330 1.300 1.340 1,518,000 2,007,780 1.3226 1.320 1.320 1.330 1.300 1.340 1,518,000 1.3226 0.76%
2013-06-05 0 1.310 1.310 1.330 1.310 1.350 1,248,000 1,660,660 1.3307 1.310 1.310 1.330 1.310 1.350 1,248,000 1.3307 -1.50%
2013-06-04 0 1.330 1.330 1.340 1.330 1.350 1,134,000 1,517,360 1.3381 1.330 1.330 1.340 1.330 1.350 1,134,000 1.3381 -0.75%
2013-06-03 0 1.340 1.340 1.370 1.340 1.360 740,000 1,001,240 1.3530 1.340 1.340 1.370 1.340 1.360 740,000 1.3530 -1.47%
2013-05-31 0 1.360 1.360 1.370 1.350 1.370 1,144,000 1,559,640 1.3633 1.360 1.360 1.370 1.350 1.370 1,144,000 1.3633 1.49%
2013-05-30 0 1.340 1.340 1.370 1.340 1.370 3,328,000 4,524,060 1.3594 1.340 1.340 1.370 1.340 1.370 3,328,000 1.3594 -1.47%
2013-05-29 0 1.360 1.360 1.370 1.340 1.380 2,192,000 2,988,100 1.3632 1.360 1.360 1.370 1.340 1.380 2,192,000 1.3632 0.74%
2013-05-28 0 1.350 1.340 1.370 1.330 1.380 1,010,000 1,361,240 1.3478 1.350 1.340 1.370 1.330 1.380 1,010,000 1.3478 0.75%
2013-05-27 0 1.340 1.340 1.350 1.330 1.360 1,386,000 1,863,700 1.3447 1.340 1.340 1.350 1.330 1.360 1,386,000 1.3447 0.00%
2013-05-24 0 1.340 1.340 1.350 1.320 1.350 2,152,000 2,885,780 1.3410 1.340 1.340 1.350 1.320 1.350 2,152,000 1.3410 -1.47%
2013-05-23 0 1.360 1.350 1.360 1.350 1.370 2,394,000 3,268,440 1.3653 1.360 1.350 1.360 1.350 1.370 2,394,000 1.3653 0.00%
2013-05-22 0 1.360 1.360 1.380 1.350 1.380 1,064,000 1,453,300 1.3659 1.360 1.360 1.380 1.350 1.380 1,064,000 1.3659 0.00%
2013-05-21 0 1.360 1.350 1.370 1.350 1.380 1,796,000 2,455,340 1.3671 1.360 1.350 1.370 1.350 1.380 1,796,000 1.3671 -0.73%
2013-05-20 0 1.370 1.360 1.380 1.340 1.380 2,006,000 2,739,180 1.3655 1.370 1.360 1.380 1.340 1.380 2,006,000 1.3655 1.48%
2013-05-16 0 1.350 1.350 1.360 1.340 1.380 1,780,000 2,420,300 1.3597 1.350 1.350 1.360 1.340 1.380 1,780,000 1.3597 -0.74%
2013-05-15 0 1.360 1.360 1.380 1.340 1.370 1,366,000 1,857,540 1.3598 1.360 1.360 1.380 1.340 1.370 1,366,000 1.3598 0.00%
2013-05-14 0 1.360 1.350 1.360 1.350 1.380 748,000 1,018,460 1.3616 1.360 1.350 1.360 1.350 1.380 748,000 1.3616 0.74%
2013-05-13 0 1.350 1.350 1.370 1.340 1.370 2,532,000 3,444,900 1.3605 1.350 1.350 1.370 1.340 1.370 2,532,000 1.3605 0.00%
2013-05-10 0 1.350 1.350 1.360 1.320 1.370 1,258,000 1,701,260 1.3524 1.350 1.350 1.360 1.320 1.370 1,258,000 1.3524 0.75%
2013-05-09 0 1.340 1.330 1.350 1.330 1.380 2,322,000 3,135,800 1.3505 1.340 1.330 1.350 1.330 1.380 2,322,000 1.3505 -1.47%
2013-05-08 0 1.360 1.350 1.360 1.340 1.390 1,120,000 1,526,920 1.3633 1.360 1.350 1.360 1.340 1.390 1,120,000 1.3633 -1.45%
2013-05-07 0 1.380 1.370 1.380 1.360 1.400 2,212,000 3,052,860 1.3801 1.380 1.370 1.380 1.360 1.400 2,212,000 1.3801 1.47%
2013-05-06 0 1.360 1.350 1.360 1.330 1.360 2,828,000 3,819,900 1.3507 1.360 1.350 1.360 1.330 1.360 2,828,000 1.3507 2.26%
2013-05-03 0 1.330 1.330 1.350 1.310 1.350 1,620,000 2,152,200 1.3285 1.330 1.330 1.350 1.310 1.350 1,620,000 1.3285 0.00%
2013-05-02 0 1.330 1.330 1.340 1.310 1.340 1,342,000 1,784,740 1.3299 1.330 1.330 1.340 1.310 1.340 1,342,000 1.3299 1.53%
2013-04-30 0 1.310 1.310 1.320 1.300 1.330 3,174,000 4,175,280 1.3155 1.310 1.310 1.320 1.300 1.330 3,174,000 1.3155 0.77%
2013-04-29 0 1.300 1.300 1.330 1.300 1.340 3,064,000 4,062,140 1.3258 1.300 1.300 1.330 1.300 1.340 3,064,000 1.3258 -2.26%
2013-04-26 0 1.330 1.330 1.340 1.320 1.370 5,330,000 7,116,220 1.3351 1.330 1.330 1.340 1.320 1.370 5,330,000 1.3351 -2.92%
2013-04-25 0 1.370 1.360 1.370 1.310 1.370 3,708,000 5,025,300 1.3553 1.370 1.360 1.370 1.310 1.370 3,708,000 1.3553 3.79%
2013-04-24 0 1.320 1.310 1.320 1.310 1.330 638,000 845,900 1.3259 1.320 1.310 1.320 1.310 1.330 638,000 1.3259 -0.75%
2013-04-23 0 1.330 1.320 1.340 1.310 1.330 1,566,000 2,063,920 1.3180 1.330 1.320 1.340 1.310 1.330 1,566,000 1.3180 0.76%
2013-04-22 0 1.320 1.310 1.320 1.290 1.320 2,466,000 3,230,700 1.3101 1.320 1.310 1.320 1.290 1.320 2,466,000 1.3101 1.54%
2013-04-19 0 1.300 1.300 1.320 1.290 1.320 2,502,000 3,287,280 1.3139 1.300 1.300 1.320 1.290 1.320 2,502,000 1.3139 0.78%
2013-04-18 0 1.290 1.290 1.300 1.280 1.320 2,725,000 3,562,680 1.3074 1.290 1.290 1.300 1.280 1.320 2,725,000 1.3074 0.00%
2013-04-17 0 1.290 1.290 1.300 1.290 1.320 1,980,000 2,588,940 1.3075 1.290 1.290 1.300 1.290 1.320 1,980,000 1.3075 0.00%
2013-04-16 0 1.290 1.290 1.300 1.250 1.320 3,157,000 4,079,900 1.2923 1.290 1.290 1.300 1.250 1.320 3,157,000 1.2923 -2.27%
2013-04-15 0 1.320 1.300 1.320 1.250 1.320 3,926,000 5,058,840 1.2885 1.320 1.300 1.320 1.250 1.320 3,926,000 1.2885 3.94%
2013-04-12 0 1.270 1.270 1.290 1.250 1.300 1,487,000 1,910,150 1.2846 1.270 1.270 1.290 1.250 1.300 1,487,000 1.2846 0.79%
2013-04-11 0 1.260 1.260 1.280 1.250 1.320 1,202,000 1,548,120 1.2880 1.260 1.260 1.280 1.250 1.320 1,202,000 1.2880 -2.33%
2013-04-10 0 1.290 1.290 1.300 1.290 1.350 2,788,000 3,702,540 1.3280 1.290 1.290 1.300 1.290 1.350 2,788,000 1.3280 -2.27%
2013-04-09 0 1.320 1.320 1.330 1.240 1.330 6,504,000 8,317,640 1.2788 1.320 1.320 1.330 1.240 1.330 6,504,000 1.2788 8.20%
2013-04-08 0 1.220 1.190 1.220 1.160 1.220 4,004,000 4,747,880 1.1858 1.220 1.190 1.220 1.160 1.220 4,004,000 1.1858 5.17%
2013-04-05 0 1.160 1.160 1.170 1.160 1.220 6,150,000 7,248,580 1.1786 1.160 1.160 1.170 1.160 1.220 6,150,000 1.1786 -4.92%
2013-04-03 0 1.220 1.220 1.230 1.210 1.240 2,046,000 2,503,620 1.2237 1.220 1.220 1.230 1.210 1.240 2,046,000 1.2237 0.00%
2013-04-02 0 1.220 1.220 1.230 1.220 1.260 5,940,000 7,317,680 1.2319 1.220 1.220 1.230 1.220 1.260 5,940,000 1.2319 -1.61%
2013-03-28 0 1.240 1.240 1.250 1.210 1.260 6,134,000 7,550,220 1.2309 1.240 1.240 1.250 1.210 1.260 6,134,000 1.2309 -3.12%
2013-03-27 0 1.280 1.270 1.280 1.270 1.290 2,624,000 3,367,700 1.2834 1.280 1.270 1.280 1.270 1.290 2,624,000 1.2834 0.00%
2013-03-26 0 1.280 1.270 1.290 1.270 1.290 2,388,000 3,054,140 1.2790 1.280 1.270 1.290 1.270 1.290 2,388,000 1.2790 0.79%
2013-03-25 0 1.270 1.260 1.270 1.260 1.300 1,476,000 1,881,460 1.2747 1.270 1.260 1.270 1.260 1.300 1,476,000 1.2747 0.79%
2013-03-22 0 1.260 1.260 1.270 1.260 1.290 2,862,000 3,648,580 1.2748 1.260 1.260 1.270 1.260 1.290 2,862,000 1.2748 -2.33%
2013-03-21 0 1.290 1.280 1.290 1.260 1.300 2,918,000 3,727,660 1.2775 1.290 1.280 1.290 1.260 1.300 2,918,000 1.2775 1.57%
2013-03-20 0 1.270 1.260 1.270 1.250 1.280 2,248,000 2,854,920 1.2700 1.270 1.260 1.270 1.250 1.280 2,248,000 1.2700 1.60%
2013-03-19 0 1.250 1.240 1.250 1.240 1.290 3,428,000 4,307,300 1.2565 1.250 1.240 1.250 1.240 1.290 3,428,000 1.2565 0.00%
2013-03-18 0 1.250 1.260 1.270 1.230 1.270 4,676,000 5,813,960 1.2434 1.250 1.260 1.270 1.230 1.270 4,676,000 1.2434 -2.34%
2013-03-15 0 1.280 1.280 1.290 1.270 1.330 3,646,000 4,741,140 1.3004 1.280 1.280 1.290 1.270 1.330 3,646,000 1.3004 -0.78%
2013-03-14 0 1.290 1.280 1.290 1.250 1.310 5,590,000 7,225,220 1.2925 1.290 1.280 1.290 1.250 1.310 5,590,000 1.2925 0.00%
2013-03-13 0 1.290 1.290 1.300 1.280 1.350 3,846,000 5,051,540 1.3135 1.290 1.290 1.300 1.280 1.350 3,846,000 1.3135 -4.44%
2013-03-12 0 1.350 1.340 1.350 1.330 1.430 5,098,000 6,953,840 1.3640 1.350 1.340 1.350 1.330 1.430 5,098,000 1.3640 -3.57%
2013-03-11 0 1.400 1.390 1.400 1.380 1.460 5,050,000 7,153,320 1.4165 1.400 1.390 1.400 1.380 1.460 5,050,000 1.4165 0.00%
2013-03-08 0 1.400 1.410 1.420 1.400 1.500 10,118,000 14,528,060 1.4359 1.400 1.410 1.420 1.400 1.500 10,118,000 1.4359 -5.41%
2013-03-07 0 1.480 1.470 1.490 1.420 1.550 21,592,000 32,400,900 1.5006 1.480 1.470 1.490 1.420 1.550 21,592,000 1.5006 1.37%
2013-03-06 0 1.460 1.460 1.470 1.250 1.470 22,764,000 31,154,900 1.3686 1.460 1.460 1.470 1.250 1.470 22,764,000 1.3686 16.80%
2013-03-05 0 1.250 1.250 1.260 1.210 1.260 4,716,000 5,849,940 1.2404 1.250 1.250 1.260 1.210 1.260 4,716,000 1.2404 2.46%
2013-03-04 0 1.220 1.230 1.240 1.220 1.270 6,016,000 7,454,700 1.2391 1.220 1.230 1.240 1.220 1.270 6,016,000 1.2391 -4.69%
2013-03-01 0 1.280 1.280 1.290 1.270 1.300 2,694,000 3,442,740 1.2779 1.280 1.280 1.290 1.270 1.300 2,694,000 1.2779 -1.54%
2013-02-28 0 1.300 1.290 1.300 1.280 1.310 8,320,000 10,738,580 1.2907 1.300 1.290 1.300 1.280 1.310 8,320,000 1.2907 2.36%
2013-02-27 0 1.270 1.260 1.270 1.260 1.310 6,532,000 8,338,840 1.2766 1.270 1.260 1.270 1.260 1.310 6,532,000 1.2766 0.79%
2013-02-26 0 1.260 1.250 1.260 1.250 1.400 23,854,000 31,032,680 1.3009 1.260 1.250 1.260 1.250 1.400 23,854,000 1.3009 -11.27%
2013-02-25 0 1.420 1.420 1.430 1.390 1.550 20,246,000 29,088,360 1.4367 1.420 1.420 1.430 1.390 1.550 20,246,000 1.4367 -8.39%
2013-02-22 0 1.550 1.530 1.540 1.530 1.580 28,620,000 44,441,380 1.5528 1.550 1.530 1.540 1.530 1.580 28,620,000 1.5528 0.00%
2013-02-21 0 1.550 1.540 1.560 1.530 1.590 27,682,000 43,141,380 1.5585 1.550 1.540 1.560 1.530 1.590 27,682,000 1.5585 -1.27%
2013-02-20 0 1.570 1.570 1.580 1.560 1.610 3,166,000 4,980,960 1.5733 1.570 1.570 1.580 1.560 1.610 3,166,000 1.5733 -0.63%
2013-02-19 0 1.580 1.570 1.590 1.560 1.610 10,912,000 17,236,760 1.5796 1.580 1.570 1.590 1.560 1.610 10,912,000 1.5796 0.00%
2013-02-18 0 1.580 1.580 1.590 1.550 1.600 20,432,000 32,224,380 1.5772 1.580 1.580 1.590 1.550 1.600 20,432,000 1.5772 1.94%
2013-02-15 0 1.550 1.550 1.560 1.480 1.550 12,824,000 19,511,680 1.5215 1.550 1.550 1.560 1.480 1.550 12,824,000 1.5215 1.31%
2013-02-14 0 1.530 1.520 1.530 1.520 1.600 18,236,000 28,114,200 1.5417 1.530 1.520 1.530 1.520 1.600 18,236,000 1.5417 -3.16%
2013-02-08 0 1.580 1.570 1.580 1.570 1.610 14,054,000 22,203,520 1.5799 1.580 1.570 1.580 1.570 1.610 14,054,000 1.5799 -1.86%
2013-02-07 0 1.610 1.600 1.610 1.590 1.630 8,262,000 13,229,390 1.6012 1.610 1.600 1.610 1.590 1.630 8,262,000 1.6012 -1.83%
2013-02-06 0 1.640 1.630 1.640 1.600 1.670 16,456,000 26,804,540 1.6289 1.640 1.630 1.640 1.600 1.670 16,456,000 1.6289 0.00%
2013-02-05 0 1.640 1.630 1.640 1.620 1.680 28,586,000 46,899,340 1.6406 1.640 1.630 1.640 1.620 1.680 28,586,000 1.6406 -3.53%
2013-02-04 0 1.700 1.680 1.690 1.670 1.740 62,241,000 106,060,310 1.7040 1.700 1.680 1.690 1.670 1.740 62,241,000 1.7040 3.03%
2013-02-01 0 1.650 1.650 1.670 1.590 1.680 98,147,000 160,954,740 1.6399 1.650 1.650 1.670 1.590 1.680 98,147,000 1.6399 0.61%
2013-01-31 0 1.640 1.630 1.640 1.550 1.670 375,042,000 609,445,940 1.6250 1.640 1.630 1.640 1.550 1.670 375,042,000 1.6250

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top