DONGPENG HOLDINGS COMPANY LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 03386  2013-12-09  2016-06-14  2016-06-23
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-06-22 1 - - - - - 0 0 - 4.460 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 4.460 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 4.460 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 4.460 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 4.460 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 4.460 - - - - 0 - 0.00%
2016-06-14 0 4.460 4.460 4.470 4.450 4.470 2,704,000 12,062,000 4.4608 4.460 4.460 4.470 4.450 4.470 2,704,000 4.4608 0.22%
2016-06-13 0 4.450 4.450 4.460 4.450 4.470 4,727,000 21,053,390 4.4539 4.450 4.450 4.460 4.450 4.470 4,727,000 4.4539 0.91%
2016-06-10 0 4.410 4.390 4.420 4.380 4.430 333,000 1,465,030 4.3995 4.410 4.390 4.420 4.380 4.430 333,000 4.3995 0.46%
2016-06-08 0 4.390 4.380 4.400 4.380 4.410 891,000 3,914,030 4.3929 4.390 4.380 4.400 4.380 4.410 891,000 4.3929 0.00%
2016-06-07 0 4.390 4.380 4.390 4.360 4.390 634,000 2,773,745 4.3750 4.390 4.380 4.390 4.360 4.390 634,000 4.3750 0.69%
2016-06-06 0 4.360 4.360 4.380 4.360 4.390 321,000 1,402,660 4.3697 4.360 4.360 4.380 4.360 4.390 321,000 4.3697 0.00%
2016-06-03 0 4.360 4.350 4.370 4.340 4.370 731,000 3,179,780 4.3499 4.360 4.350 4.370 4.340 4.370 731,000 4.3499 0.46%
2016-06-02 0 4.340 4.330 4.350 4.320 4.350 662,000 2,866,070 4.3294 4.340 4.330 4.350 4.320 4.350 662,000 4.3294 0.23%
2016-06-01 0 4.330 4.330 4.350 4.320 4.350 1,170,000 5,073,365 4.3362 4.330 4.330 4.350 4.320 4.350 1,170,000 4.3362 -0.46%
2016-05-31 0 4.350 4.320 4.330 4.300 4.360 2,362,000 10,219,660 4.3267 4.350 4.320 4.330 4.300 4.360 2,362,000 4.3267 1.16%
2016-05-30 0 4.300 4.300 4.310 4.290 4.320 1,853,000 7,975,935 4.3043 4.300 4.300 4.310 4.290 4.320 1,853,000 4.3043 -0.46%
2016-05-27 0 4.320 4.320 4.330 4.310 4.340 639,000 2,763,575 4.3248 4.320 4.320 4.330 4.310 4.340 639,000 4.3248 -0.23%
2016-05-26 0 4.330 4.320 4.330 4.320 4.340 224,000 969,390 4.3276 4.330 4.320 4.330 4.320 4.340 224,000 4.3276 0.23%
2016-05-25 0 4.320 4.310 4.320 4.290 4.340 969,979 4,189,692 4.3194 4.320 4.310 4.320 4.290 4.340 969,979 4.3194 0.23%
2016-05-24 0 4.310 4.290 4.310 4.280 4.310 887,000 3,811,920 4.2975 4.310 4.290 4.310 4.280 4.310 887,000 4.2975 0.47%
2016-05-23 0 4.290 4.280 4.290 4.280 4.320 374,000 1,605,380 4.2925 4.290 4.280 4.290 4.280 4.320 374,000 4.2925 0.00%
2016-05-20 0 4.290 4.280 4.290 4.260 4.310 3,353,000 14,338,400 4.2763 4.290 4.280 4.290 4.260 4.310 3,353,000 4.2763 0.00%
2016-05-19 0 4.290 4.270 4.300 4.220 4.340 3,820,000 16,284,310 4.2629 4.290 4.270 4.300 4.220 4.340 3,820,000 4.2629 2.63%
2016-05-18 0 4.180 4.170 4.190 4.170 4.200 1,978,000 8,277,050 4.1846 4.180 4.170 4.190 4.170 4.200 1,978,000 4.1846 -0.24%
2016-05-17 0 4.190 4.180 4.190 4.130 4.190 971,000 4,051,590 4.1726 4.190 4.180 4.190 4.130 4.190 971,000 4.1726 0.96%
2016-05-16 0 4.150 4.140 4.150 4.110 4.160 425,000 1,760,290 4.1419 4.150 4.140 4.150 4.110 4.160 425,000 4.1419 0.00%
2016-05-13 0 4.150 4.140 4.150 4.090 4.170 788,000 3,256,490 4.1326 4.150 4.140 4.150 4.090 4.170 788,000 4.1326 -0.48%
2016-05-12 0 4.170 4.170 4.180 4.160 4.190 255,000 1,066,790 4.1835 4.170 4.170 4.180 4.160 4.190 255,000 4.1835 -0.48%
2016-05-11 0 4.190 4.190 4.200 4.150 4.200 1,913,000 8,021,195 4.1930 4.190 4.190 4.200 4.150 4.200 1,913,000 4.1930 0.48%
2016-05-10 0 4.170 4.160 4.170 4.150 4.190 666,000 2,781,710 4.1767 4.170 4.160 4.170 4.150 4.190 666,000 4.1767 -0.48%
2016-05-09 0 4.190 4.170 4.190 4.150 4.200 1,208,000 5,044,310 4.1758 4.190 4.170 4.190 4.150 4.200 1,208,000 4.1758 0.00%
2016-05-06 0 4.190 4.180 4.190 4.170 4.200 2,508,000 10,498,870 4.1862 4.190 4.180 4.190 4.170 4.200 2,508,000 4.1862 -0.24%
2016-05-05 0 4.200 4.180 4.200 4.170 4.200 615,000 2,575,770 4.1882 4.200 4.180 4.200 4.170 4.200 615,000 4.1882 0.00%
2016-05-04 0 4.200 4.200 4.210 4.200 4.220 349,000 1,466,430 4.2018 4.200 4.200 4.210 4.200 4.220 349,000 4.2018 -0.71%
2016-05-03 0 4.230 4.200 4.230 4.190 4.230 1,463,000 6,152,310 4.2053 4.230 4.200 4.230 4.190 4.230 1,463,000 4.2053 0.71%
2016-04-29 0 4.200 4.190 4.200 4.190 4.200 2,016,000 8,463,250 4.1980 4.200 4.190 4.200 4.190 4.200 2,016,000 4.1980 0.00%
2016-04-28 0 4.200 4.200 4.210 4.190 4.210 1,925,000 8,090,950 4.2031 4.200 4.200 4.210 4.190 4.210 1,925,000 4.2031 0.00%
2016-04-27 0 4.200 4.190 4.200 4.190 4.200 979,000 4,110,425 4.1986 4.200 4.190 4.200 4.190 4.200 979,000 4.1986 -0.24%
2016-04-26 0 4.210 4.210 4.220 4.200 4.220 711,000 2,993,090 4.2097 4.210 4.210 4.220 4.200 4.220 711,000 4.2097 -0.24%
2016-04-25 0 4.220 4.210 4.220 4.210 4.230 582,000 2,454,575 4.2175 4.220 4.210 4.220 4.210 4.230 582,000 4.2175 -0.47%
2016-04-22 0 4.240 4.230 4.240 4.210 4.260 686,000 2,907,595 4.2385 4.240 4.230 4.240 4.210 4.260 686,000 4.2385 0.24%
2016-04-21 0 4.230 4.220 4.230 4.210 4.260 513,000 2,165,202 4.2207 4.230 4.220 4.230 4.210 4.260 513,000 4.2207 0.48%
2016-04-20 0 4.210 4.210 4.220 4.210 4.250 120,000 506,290 4.2191 4.210 4.210 4.220 4.210 4.250 120,000 4.2191 -0.24%
2016-04-19 0 4.220 4.210 4.220 4.200 4.270 2,242,000 9,450,730 4.2153 4.220 4.210 4.220 4.200 4.270 2,242,000 4.2153 0.00%
2016-04-18 0 4.220 4.200 4.220 4.190 4.240 314,000 1,322,300 4.2111 4.220 4.200 4.220 4.190 4.240 314,000 4.2111 0.00%
2016-04-15 0 4.220 4.210 4.220 4.200 4.240 681,000 2,872,645 4.2183 4.220 4.210 4.220 4.200 4.240 681,000 4.2183 0.00%
2016-04-14 0 4.220 4.220 4.230 4.210 4.260 720,000 3,039,908 4.2221 4.220 4.220 4.230 4.210 4.260 720,000 4.2221 0.00%
2016-04-13 0 4.220 4.210 4.220 4.200 4.280 748,000 3,152,237 4.2142 4.220 4.210 4.220 4.200 4.280 748,000 4.2142 0.00%
2016-04-12 0 4.220 4.210 4.220 4.190 4.230 285,000 1,202,177 4.2182 4.220 4.210 4.220 4.190 4.230 285,000 4.2182 0.00%
2016-04-11 0 4.220 4.210 4.220 4.160 4.220 1,069,000 4,500,970 4.2104 4.220 4.210 4.220 4.160 4.220 1,069,000 4.2104 0.24%
2016-04-08 0 4.210 4.210 4.220 4.190 4.220 249,000 1,049,270 4.2139 4.210 4.210 4.220 4.190 4.220 249,000 4.2139 -0.71%
2016-04-07 0 4.240 4.220 4.240 4.220 4.250 420,000 1,778,365 4.2342 4.240 4.220 4.240 4.220 4.250 420,000 4.2342 0.47%
2016-04-06 0 4.220 4.220 4.230 4.170 4.230 849,000 3,570,710 4.2058 4.220 4.220 4.230 4.170 4.230 849,000 4.2058 0.72%
2016-04-05 0 4.190 4.190 4.200 4.170 4.220 502,000 2,108,435 4.2001 4.190 4.190 4.200 4.170 4.220 502,000 4.2001 -0.71%
2016-04-01 0 4.220 4.190 4.230 4.180 4.230 429,000 1,802,330 4.2012 4.220 4.190 4.230 4.180 4.230 429,000 4.2012 -0.24%
2016-03-31 0 4.230 4.230 4.240 4.150 4.280 2,667,000 11,253,335 4.2195 4.230 4.230 4.240 4.150 4.280 2,667,000 4.2195 1.68%
2016-03-30 0 4.160 4.150 4.170 4.110 4.200 4,512,000 18,672,535 4.1384 4.160 4.150 4.170 4.110 4.200 4,512,000 4.1384 4.00%
2016-03-29 0 4.000 4.000 4.030 3.980 4.050 553,000 2,222,830 4.0196 4.000 4.000 4.030 3.980 4.050 553,000 4.0196 -0.25%
2016-03-24 0 4.010 4.000 4.010 4.000 4.030 874,000 3,506,695 4.0122 4.010 4.000 4.010 4.000 4.030 874,000 4.0122 0.00%
2016-03-23 0 4.010 4.010 4.020 4.000 4.060 1,317,000 5,293,180 4.0191 4.010 4.010 4.020 4.000 4.060 1,317,000 4.0191 0.00%
2016-03-22 0 4.010 3.990 4.000 3.990 4.020 768,000 3,074,290 4.0030 4.010 3.990 4.000 3.990 4.020 768,000 4.0030 0.50%
2016-03-21 0 3.990 3.980 4.000 3.960 4.040 3,518,000 14,054,690 3.9951 3.990 3.980 4.000 3.960 4.040 3,518,000 3.9951 0.00%
2016-03-18 0 3.990 3.970 3.990 3.950 4.010 2,063,000 8,244,890 3.9966 3.990 3.970 3.990 3.950 4.010 2,063,000 3.9966 1.01%
2016-03-17 0 3.950 3.940 3.960 3.940 3.970 1,538,000 6,081,975 3.9545 3.950 3.940 3.960 3.940 3.970 1,538,000 3.9545 0.77%
2016-03-16 0 3.920 3.910 3.920 3.910 3.970 1,300,000 5,108,290 3.9295 3.920 3.910 3.920 3.910 3.970 1,300,000 3.9295 -1.51%
2016-03-15 0 3.980 3.950 3.980 3.910 4.010 368,000 1,465,540 3.9824 3.980 3.950 3.980 3.910 4.010 368,000 3.9824 0.76%
2016-03-14 0 3.950 3.950 3.980 3.940 4.070 1,460,000 5,824,970 3.9897 3.950 3.950 3.980 3.940 4.070 1,460,000 3.9897 -1.50%
2016-03-11 0 4.010 4.000 4.010 4.000 4.040 747,000 2,999,600 4.0155 4.010 4.000 4.010 4.000 4.040 747,000 4.0155 -0.25%
2016-03-10 0 4.020 4.010 4.030 4.010 4.060 1,488,000 6,013,930 4.0416 4.020 4.010 4.030 4.010 4.060 1,488,000 4.0416 -0.74%
2016-03-09 0 4.050 4.040 4.050 4.040 4.070 2,849,000 11,540,620 4.0508 4.050 4.040 4.050 4.040 4.070 2,849,000 4.0508 -0.25%
2016-03-08 0 4.060 4.060 4.070 4.040 4.070 957,000 3,886,645 4.0613 4.060 4.060 4.070 4.040 4.070 957,000 4.0613 0.25%
2016-03-07 0 4.050 4.050 4.060 4.040 4.060 1,201,000 4,868,070 4.0533 4.050 4.050 4.060 4.040 4.060 1,201,000 4.0533 -0.49%
2016-03-04 0 4.070 4.060 4.070 4.050 4.070 637,500 2,590,440 4.0634 4.070 4.060 4.070 4.050 4.070 637,500 4.0634 0.49%
2016-03-03 0 4.050 4.050 4.060 4.040 4.090 1,184,000 4,807,120 4.0601 4.050 4.050 4.060 4.040 4.090 1,184,000 4.0601 -0.49%
2016-03-02 0 4.070 4.060 4.070 4.040 4.100 1,751,000 7,105,425 4.0579 4.070 4.060 4.070 4.040 4.100 1,751,000 4.0579 0.49%
2016-03-01 0 4.050 4.050 4.070 4.040 4.070 1,153,000 4,677,110 4.0565 4.050 4.050 4.070 4.040 4.070 1,153,000 4.0565 -0.25%
2016-02-29 0 4.060 4.050 4.070 4.030 4.070 2,517,000 10,208,575 4.0559 4.060 4.050 4.070 4.030 4.070 2,517,000 4.0559 0.00%
2016-02-26 0 4.060 4.060 4.070 4.050 4.080 1,251,000 5,084,210 4.0641 4.060 4.060 4.070 4.050 4.080 1,251,000 4.0641 0.25%
2016-02-25 0 4.050 4.050 4.060 4.030 4.070 1,784,000 7,218,155 4.0461 4.050 4.050 4.060 4.030 4.070 1,784,000 4.0461 0.00%
2016-02-24 0 4.050 4.050 4.080 4.030 4.090 4,488,000 18,266,060 4.0700 4.050 4.050 4.080 4.030 4.090 4,488,000 4.0700 0.50%
2016-02-23 0 4.030 4.030 4.040 4.020 4.070 10,551,727 42,542,653 4.0318 4.030 4.030 4.040 4.020 4.070 10,551,727 4.0318 0.00%
2016-02-22 0 4.030 4.030 4.040 3.980 4.110 2,682,000 10,832,290 4.0389 4.030 4.030 4.040 3.980 4.110 2,682,000 4.0389 -1.23%
2016-02-19 0 4.080 4.070 4.080 4.010 4.090 6,075,000 24,589,485 4.0477 4.080 4.070 4.080 4.010 4.090 6,075,000 4.0477 1.75%
2016-02-18 0 4.010 4.000 4.030 4.000 4.100 6,766,000 27,337,245 4.0404 4.010 4.000 4.030 4.000 4.100 6,766,000 4.0404 0.00%
2016-02-17 0 4.010 4.010 4.020 3.960 4.060 2,230,000 8,965,715 4.0205 4.010 4.010 4.020 3.960 4.060 2,230,000 4.0205 1.26%
2016-02-16 0 3.960 3.940 3.960 3.870 3.960 2,962,000 11,648,710 3.9327 3.960 3.940 3.960 3.870 3.960 2,962,000 3.9327 2.59%
2016-02-15 0 3.860 3.850 3.860 3.810 3.880 5,598,000 21,559,260 3.8512 3.860 3.850 3.860 3.810 3.880 5,598,000 3.8512 1.31%
2016-02-12 0 3.810 3.800 3.810 3.720 3.870 4,140,000 15,812,400 3.8194 3.810 3.800 3.810 3.720 3.870 4,140,000 3.8194 0.53%
2016-02-11 0 3.790 3.780 3.790 3.750 3.850 7,452,000 28,315,665 3.7997 3.790 3.780 3.790 3.750 3.850 7,452,000 3.7997 -1.81%
2016-02-05 0 3.860 3.840 3.850 3.830 3.950 4,909,074 19,017,041 3.8739 3.860 3.840 3.850 3.830 3.950 4,909,074 3.8739 -1.53%
2016-02-04 0 3.920 3.920 3.930 3.890 4.200 12,246,000 48,575,850 3.9667 3.920 3.920 3.930 3.890 4.200 12,246,000 3.9667 15.29%
2016-02-03 1 - - - - - 0 0 - 3.400 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 3.400 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 3.400 - - - - 0 - 0.00%
2016-01-29 0 3.400 3.400 3.410 3.200 3.430 2,450,000 8,072,570 3.2949 3.400 3.400 3.410 3.200 3.430 2,450,000 3.2949 6.92%
2016-01-28 0 3.180 3.180 3.200 3.090 3.200 1,922,000 6,027,984 3.1363 3.180 3.180 3.200 3.090 3.200 1,922,000 3.1363 0.63%
2016-01-27 0 3.160 3.140 3.160 3.000 3.180 516,000 1,584,990 3.0717 3.160 3.140 3.160 3.000 3.180 516,000 3.0717 4.98%
2016-01-26 0 3.010 2.990 3.000 2.970 3.090 510,000 1,531,150 3.0023 3.010 2.990 3.000 2.970 3.090 510,000 3.0023 0.33%
2016-01-25 0 3.000 3.000 3.020 2.890 3.120 1,181,000 3,543,900 3.0008 3.000 3.000 3.020 2.890 3.120 1,181,000 3.0008 5.26%
2016-01-22 0 2.850 2.850 2.880 2.820 2.900 1,180,614 3,381,454 2.8641 2.850 2.850 2.880 2.820 2.900 1,180,614 2.8641 -0.35%
2016-01-21 0 2.860 2.830 2.870 2.800 2.950 927,000 2,660,420 2.8699 2.860 2.830 2.870 2.800 2.950 927,000 2.8699 -2.72%
2016-01-20 0 2.940 2.900 2.970 2.900 3.000 2,415,000 7,027,955 2.9101 2.940 2.900 2.970 2.900 3.000 2,415,000 2.9101 -2.00%
2016-01-19 0 3.000 2.990 3.000 2.990 3.090 1,963,000 5,900,590 3.0059 3.000 2.990 3.000 2.990 3.090 1,963,000 3.0059 0.33%
2016-01-18 0 2.990 3.010 3.020 2.930 3.070 786,000 2,344,360 2.9826 2.990 3.010 3.020 2.930 3.070 786,000 2.9826 -3.24%
2016-01-15 0 3.090 3.100 3.110 3.070 3.190 1,352,000 4,214,930 3.1176 3.090 3.100 3.110 3.070 3.190 1,352,000 3.1176 -1.59%
2016-01-14 0 3.140 3.150 3.170 3.120 3.230 782,000 2,476,030 3.1663 3.140 3.150 3.170 3.120 3.230 782,000 3.1663 -1.87%
2016-01-13 0 3.200 3.200 3.210 3.190 3.320 1,566,000 5,044,440 3.2212 3.200 3.200 3.210 3.190 3.320 1,566,000 3.2212 -1.54%
2016-01-12 0 3.250 3.220 3.250 3.210 3.260 342,000 1,107,550 3.2385 3.250 3.220 3.250 3.210 3.260 342,000 3.2385 0.31%
2016-01-11 0 3.240 3.230 3.270 3.200 3.340 2,338,000 7,628,860 3.2630 3.240 3.230 3.270 3.200 3.340 2,338,000 3.2630 -1.22%
2016-01-08 0 3.280 3.270 3.300 3.160 3.350 1,186,000 3,907,190 3.2944 3.280 3.270 3.300 3.160 3.350 1,186,000 3.2944 4.46%
2016-01-07 0 3.140 3.140 3.160 3.000 3.360 13,594,000 43,481,700 3.1986 3.140 3.140 3.160 3.000 3.360 13,594,000 3.1986 1.95%
2016-01-06 0 3.080 3.080 3.100 3.010 3.100 172,000 528,470 3.0725 3.080 3.080 3.100 3.010 3.100 172,000 3.0725 0.65%
2016-01-05 0 3.060 3.050 3.090 3.010 3.090 335,000 1,025,590 3.0615 3.060 3.050 3.090 3.010 3.090 335,000 3.0615 2.00%
2016-01-04 0 3.000 2.980 3.000 2.900 3.040 1,488,000 4,448,940 2.9899 3.000 2.980 3.000 2.900 3.040 1,488,000 2.9899 -0.66%
2015-12-31 0 3.020 3.020 3.050 3.000 3.140 465,000 1,414,060 3.0410 3.020 3.020 3.050 3.000 3.140 465,000 3.0410 0.33%
2015-12-30 0 3.010 3.010 3.040 3.000 3.060 641,000 1,937,960 3.0233 3.010 3.010 3.040 3.000 3.060 641,000 3.0233 0.33%
2015-12-29 0 3.000 2.990 3.040 2.990 3.080 241,000 730,880 3.0327 3.000 2.990 3.040 2.990 3.080 241,000 3.0327 0.33%
2015-12-28 0 2.990 2.990 3.000 2.980 3.080 303,000 910,500 3.0050 2.990 2.990 3.000 2.980 3.080 303,000 3.0050 0.00%
2015-12-24 0 2.990 2.970 3.000 2.980 3.080 192,000 576,450 3.0023 2.990 2.970 3.000 2.980 3.080 192,000 3.0023 1.01%
2015-12-23 0 2.960 2.950 2.970 2.840 3.060 2,078,000 6,146,880 2.9581 2.960 2.950 2.970 2.840 3.060 2,078,000 2.9581 4.96%
2015-12-22 0 2.820 2.810 2.870 2.810 2.850 121,000 342,930 2.8341 2.820 2.810 2.870 2.810 2.850 121,000 2.8341 -2.76%
2015-12-21 0 2.900 2.850 2.900 2.830 2.910 157,000 451,910 2.8784 2.900 2.850 2.900 2.830 2.910 157,000 2.8784 1.75%
2015-12-18 0 2.850 2.850 2.930 2.850 2.930 62,000 179,900 2.9016 2.850 2.850 2.930 2.850 2.930 62,000 2.9016 -3.72%
2015-12-17 0 2.960 2.900 2.960 2.890 2.980 229,000 671,010 2.9302 2.960 2.900 2.960 2.890 2.980 229,000 2.9302 0.00%
2015-12-16 0 2.960 2.880 2.960 2.820 2.970 5,508,000 15,876,500 2.8824 2.960 2.880 2.960 2.820 2.970 5,508,000 2.8824 3.14%
2015-12-15 0 2.870 2.860 2.880 2.790 2.870 2,358,000 6,763,750 2.8684 2.870 2.860 2.880 2.790 2.870 2,358,000 2.8684 0.00%
2015-12-14 0 2.870 2.810 2.870 2.720 2.880 208,977 580,740 2.7790 2.870 2.810 2.870 2.720 2.880 208,977 2.7790 2.87%
2015-12-11 0 2.790 2.790 2.810 2.790 2.830 61,500 172,785 2.8095 2.790 2.790 2.810 2.790 2.830 61,500 2.8095 -5.10%
2015-12-10 0 2.940 2.850 2.940 2.810 2.940 61,000 174,290 2.8572 2.940 2.850 2.940 2.810 2.940 61,000 2.8572 4.26%
2015-12-09 0 2.820 2.810 2.870 2.810 2.880 112,000 317,780 2.8373 2.820 2.810 2.870 2.810 2.880 112,000 2.8373 -2.08%
2015-12-08 0 2.880 2.850 2.890 2.830 2.900 482,250 1,380,140 2.8619 2.880 2.850 2.890 2.830 2.900 482,250 2.8619 0.35%
2015-12-07 0 2.870 2.860 2.920 2.870 2.970 368,000 1,080,570 2.9363 2.870 2.860 2.920 2.870 2.970 368,000 2.9363 0.00%
2015-12-04 0 2.870 2.870 2.910 2.870 2.960 176,000 511,530 2.9064 2.870 2.870 2.910 2.870 2.960 176,000 2.9064 -3.69%
2015-12-03 0 2.980 2.900 2.980 2.860 2.980 937,329 2,729,377 2.9119 2.980 2.900 2.980 2.860 2.980 937,329 2.9119 2.41%
2015-12-02 0 2.910 2.890 2.910 2.890 2.940 111,000 323,930 2.9183 2.910 2.890 2.910 2.890 2.940 111,000 2.9183 0.00%
2015-12-01 0 2.910 2.860 2.910 2.860 2.970 1,009,150 2,926,902 2.9004 2.910 2.860 2.910 2.860 2.970 1,009,150 2.9004 0.69%
2015-11-30 0 2.890 2.840 2.890 2.830 2.900 443,000 1,277,850 2.8845 2.890 2.840 2.890 2.830 2.900 443,000 2.8845 1.05%
2015-11-27 0 2.860 2.860 2.890 2.850 2.920 337,000 973,670 2.8892 2.860 2.860 2.890 2.850 2.920 337,000 2.8892 -1.04%
2015-11-26 0 2.890 2.850 2.890 2.840 2.900 177,000 509,220 2.8769 2.890 2.850 2.890 2.840 2.900 177,000 2.8769 1.40%
2015-11-25 0 2.850 2.840 2.850 2.770 2.860 174,000 495,130 2.8456 2.850 2.840 2.850 2.770 2.860 174,000 2.8456 1.79%
2015-11-24 0 2.800 2.790 2.810 2.770 2.830 120,000 335,940 2.7995 2.800 2.790 2.810 2.770 2.830 120,000 2.7995 0.36%
2015-11-23 0 2.790 2.790 2.850 2.760 2.870 226,000 632,485 2.7986 2.790 2.790 2.850 2.760 2.870 226,000 2.7986 -0.36%
2015-11-20 0 2.800 2.790 2.800 2.730 2.860 67,000 187,850 2.8037 2.800 2.790 2.800 2.730 2.860 67,000 2.8037 1.82%
2015-11-19 0 2.750 2.750 2.790 2.730 2.870 405,000 1,129,847 2.7897 2.750 2.750 2.790 2.730 2.870 405,000 2.7897 -1.43%
2015-11-18 0 2.790 2.750 2.800 2.720 2.790 22,000 61,260 2.7845 2.790 2.750 2.800 2.720 2.790 22,000 2.7845 1.82%
2015-11-17 0 2.740 2.730 2.740 2.720 2.790 863,000 2,362,447 2.7375 2.740 2.730 2.740 2.720 2.790 863,000 2.7375 -0.72%
2015-11-16 0 2.760 2.730 2.760 2.710 2.800 307,000 843,290 2.7469 2.760 2.730 2.760 2.710 2.800 307,000 2.7469 0.00%
2015-11-13 0 2.760 2.760 2.800 2.750 2.820 1,667,000 4,592,660 2.7550 2.760 2.760 2.800 2.750 2.820 1,667,000 2.7550 -3.50%
2015-11-12 0 2.860 2.840 2.860 2.820 2.860 61,922 175,875 2.8403 2.860 2.840 2.860 2.820 2.860 61,922 2.8403 -0.35%
2015-11-11 0 2.870 2.850 2.880 2.830 2.880 1,356,100 3,876,219 2.8584 2.870 2.850 2.880 2.830 2.880 1,356,100 2.8584 0.35%
2015-11-10 0 2.860 2.850 2.860 2.810 2.880 525,000 1,497,250 2.8519 2.860 2.850 2.860 2.810 2.880 525,000 2.8519 -0.35%
2015-11-09 0 2.870 2.880 2.890 2.700 2.890 1,445,568 4,010,994 2.7747 2.870 2.880 2.890 2.700 2.890 1,445,568 2.7747 4.36%
2015-11-06 0 2.750 2.740 2.750 2.730 2.800 138,000 380,330 2.7560 2.750 2.740 2.750 2.730 2.800 138,000 2.7560 -1.08%
2015-11-05 0 2.780 2.760 2.820 2.770 2.840 139,000 390,340 2.8082 2.780 2.760 2.820 2.770 2.840 139,000 2.8082 -0.71%
2015-11-04 0 2.800 2.800 2.810 2.720 2.830 86,000 239,620 2.7863 2.800 2.800 2.810 2.720 2.830 86,000 2.7863 3.32%
2015-11-03 0 2.710 2.710 2.720 2.700 2.790 483,000 1,318,250 2.7293 2.710 2.710 2.720 2.700 2.790 483,000 2.7293 -1.45%
2015-11-02 0 2.750 2.740 2.760 2.740 2.900 228,000 632,970 2.7762 2.750 2.740 2.760 2.740 2.900 228,000 2.7762 -5.17%
2015-10-30 0 2.900 2.880 2.900 2.700 2.980 536,000 1,554,910 2.9010 2.900 2.880 2.900 2.700 2.980 536,000 2.9010 5.45%
2015-10-29 0 2.750 2.730 2.750 2.720 2.770 743,000 2,041,430 2.7476 2.750 2.730 2.750 2.720 2.770 743,000 2.7476 -1.08%
2015-10-28 0 2.780 2.760 2.780 2.750 2.850 787,000 2,183,440 2.7744 2.780 2.760 2.780 2.750 2.850 787,000 2.7744 -1.42%
2015-10-27 0 2.820 2.820 2.840 2.820 2.920 363,000 1,036,190 2.8545 2.820 2.820 2.840 2.820 2.920 363,000 2.8545 -2.42%
2015-10-26 0 2.890 2.870 2.890 2.860 2.960 321,000 927,430 2.8892 2.890 2.870 2.890 2.860 2.960 321,000 2.8892 1.40%
2015-10-23 0 2.850 2.840 2.940 2.850 2.940 1,620,000 4,653,579 2.8726 2.850 2.840 2.940 2.850 2.940 1,620,000 2.8726 -0.35%
2015-10-22 0 2.860 2.840 2.860 2.810 2.920 300,000 858,742 2.8625 2.860 2.840 2.860 2.810 2.920 300,000 2.8625 0.00%
2015-10-20 0 2.860 2.860 2.890 2.830 2.940 2,073,000 5,955,680 2.8730 2.860 2.860 2.890 2.830 2.940 2,073,000 2.8730 -2.72%
2015-10-19 0 2.940 2.930 2.940 2.890 3.010 497,000 1,468,690 2.9551 2.940 2.930 2.940 2.890 3.010 497,000 2.9551 -2.00%
2015-10-16 0 3.000 2.890 3.010 2.860 3.000 368,000 1,067,993 2.9022 3.000 2.890 3.010 2.860 3.000 368,000 2.9022 2.74%
2015-10-15 0 2.920 2.860 2.930 2.840 2.950 861,130 2,488,147 2.8894 2.920 2.860 2.930 2.840 2.950 861,130 2.8894 0.00%
2015-10-14 0 2.920 2.920 2.940 2.850 2.960 184,000 537,270 2.9199 2.920 2.920 2.940 2.850 2.960 184,000 2.9199 0.69%
2015-10-13 0 2.900 2.920 2.950 2.890 3.020 565,000 1,662,400 2.9423 2.900 2.920 2.950 2.890 3.020 565,000 2.9423 -3.33%
2015-10-12 0 3.000 3.000 3.010 2.860 3.020 829,000 2,473,825 2.9841 3.000 3.000 3.010 2.860 3.020 829,000 2.9841 4.90%
2015-10-09 0 2.860 2.830 2.880 2.830 3.000 1,016,000 2,927,670 2.8816 2.860 2.830 2.880 2.830 3.000 1,016,000 2.8816 0.00%
2015-10-08 0 2.860 2.850 2.860 2.840 2.900 332,741 952,057 2.8613 2.860 2.850 2.860 2.840 2.900 332,741 2.8613 0.70%
2015-10-07 0 2.840 2.840 2.880 2.800 2.880 655,000 1,858,450 2.8373 2.840 2.840 2.880 2.800 2.880 655,000 2.8373 0.71%
2015-10-06 0 2.820 2.810 2.840 2.770 2.940 890,000 2,525,390 2.8375 2.820 2.810 2.840 2.770 2.940 890,000 2.8375 -1.74%
2015-10-05 0 2.870 2.850 2.880 2.670 2.880 975,000 2,701,930 2.7712 2.870 2.850 2.880 2.670 2.880 975,000 2.7712 6.30%
2015-10-02 0 2.700 2.700 2.730 2.550 2.730 977,000 2,607,760 2.6692 2.700 2.700 2.730 2.550 2.730 977,000 2.6692 3.85%
2015-09-30 0 2.600 2.590 2.610 2.530 2.630 368,900 947,779 2.5692 2.600 2.590 2.610 2.530 2.630 368,900 2.5692 -1.14%
2015-09-29 0 2.630 2.600 2.630 2.530 2.660 226,698 594,392 2.6220 2.630 2.600 2.630 2.530 2.660 226,698 2.6220 -1.13%
2015-09-25 0 2.660 2.650 2.660 2.530 2.690 209,000 550,330 2.6332 2.660 2.650 2.660 2.530 2.690 209,000 2.6332 3.91%
2015-09-24 0 2.560 2.560 2.660 2.550 2.760 1,486,000 3,976,375 2.6759 2.560 2.560 2.660 2.550 2.760 1,486,000 2.6759 -4.83%
2015-09-23 0 2.690 2.640 2.700 2.610 2.720 549,000 1,471,292 2.6799 2.690 2.640 2.700 2.610 2.720 549,000 2.6799 -0.37%
2015-09-22 0 2.700 2.680 2.750 2.680 2.840 973,000 2,652,155 2.7258 2.700 2.680 2.750 2.680 2.840 973,000 2.7258 -3.91%
2015-09-21 0 2.810 2.810 2.820 2.750 2.840 186,000 521,380 2.8031 2.810 2.810 2.820 2.750 2.840 186,000 2.8031 -1.06%
2015-09-18 0 2.840 2.790 2.850 2.660 2.840 467,000 1,275,730 2.7318 2.840 2.790 2.850 2.660 2.840 467,000 2.7318 5.19%
2015-09-17 0 2.700 2.700 2.730 2.680 2.800 259,000 706,580 2.7281 2.700 2.700 2.730 2.680 2.800 259,000 2.7281 -2.53%
2015-09-16 0 2.770 2.760 2.800 2.690 2.800 121,000 334,080 2.7610 2.770 2.760 2.800 2.690 2.800 121,000 2.7610 1.84%
2015-09-15 0 2.720 2.720 2.790 2.720 2.800 208,000 574,930 2.7641 2.720 2.720 2.790 2.720 2.800 208,000 2.7641 -3.55%
2015-09-14 0 2.820 2.820 2.840 2.740 2.860 78,000 219,870 2.8188 2.820 2.820 2.840 2.740 2.860 78,000 2.8188 2.55%
2015-09-11 0 2.750 2.750 2.790 2.710 2.900 986,000 2,754,560 2.7937 2.750 2.750 2.790 2.710 2.900 986,000 2.7937 0.36%
2015-09-10 0 2.740 2.740 2.840 2.720 2.970 792,000 2,266,140 2.8613 2.740 2.740 2.840 2.720 2.970 792,000 2.8613 -7.74%
2015-09-09 0 2.970 2.940 2.990 2.940 3.100 145,000 435,070 3.0005 2.970 2.940 2.990 2.940 3.100 145,000 3.0005 -1.98%
2015-09-08 0 3.030 2.980 3.000 2.910 3.100 486,000 1,457,030 2.9980 3.030 2.980 3.000 2.910 3.100 486,000 2.9980 1.68%
2015-09-07 0 2.980 2.920 2.990 2.890 3.110 282,000 831,744 2.9494 2.980 2.920 2.990 2.890 3.110 282,000 2.9494 0.68%
2015-09-04 0 2.960 2.910 2.980 2.870 3.020 389,000 1,144,300 2.9416 2.960 2.910 2.980 2.870 3.020 389,000 2.9416 -3.90%
2015-09-02 0 3.080 3.020 3.090 2.940 3.190 336,000 1,012,710 3.0140 3.080 3.020 3.090 2.940 3.190 336,000 3.0140 -2.84%
2015-09-01 0 3.170 3.050 3.100 3.010 3.310 573,000 1,816,470 3.1701 3.170 3.050 3.100 3.010 3.310 573,000 3.1701 -0.31%
2015-08-31 0 3.180 3.230 3.280 3.160 3.310 313,000 1,004,595 3.2096 3.180 3.230 3.280 3.160 3.310 313,000 3.2096 -3.64%
2015-08-28 0 3.300 3.300 3.340 3.300 3.400 197,000 660,385 3.3522 3.300 3.300 3.340 3.300 3.400 197,000 3.3522 -0.30%
2015-08-27 0 3.310 3.280 3.310 3.200 3.400 602,000 1,961,390 3.2581 3.310 3.280 3.310 3.200 3.400 602,000 3.2581 -0.30%
2015-08-26 0 3.320 3.250 3.340 3.250 3.420 433,000 1,436,320 3.3171 3.320 3.250 3.340 3.250 3.420 433,000 3.3171 -1.78%
2015-08-25 0 3.380 3.330 3.390 3.310 3.500 738,000 2,531,080 3.4296 3.380 3.330 3.390 3.310 3.500 738,000 3.4296 -2.31%
2015-08-24 0 3.460 3.430 3.470 3.240 3.500 610,000 2,073,730 3.3996 3.460 3.430 3.470 3.240 3.500 610,000 3.3996 -2.54%
2015-08-21 0 3.550 3.510 3.550 3.430 3.560 358,000 1,253,660 3.5018 3.550 3.510 3.550 3.430 3.560 358,000 3.5018 -0.56%
2015-08-20 0 3.570 3.530 3.580 3.530 3.650 2,968,000 10,666,530 3.5938 3.570 3.530 3.580 3.530 3.650 2,968,000 3.5938 0.28%
2015-08-19 0 3.560 3.560 3.580 3.540 3.600 3,073,000 11,035,810 3.5912 3.560 3.560 3.580 3.540 3.600 3,073,000 3.5912 0.28%
2015-08-18 0 3.550 3.540 3.600 3.540 3.650 364,000 1,306,660 3.5897 3.550 3.540 3.600 3.540 3.650 364,000 3.5897 -0.28%
2015-08-17 0 3.560 3.530 3.560 3.520 3.710 376,000 1,343,330 3.5727 3.560 3.530 3.560 3.520 3.710 376,000 3.5727 -3.00%
2015-08-14 0 3.670 3.650 3.680 3.640 3.700 256,000 934,390 3.6500 3.670 3.650 3.680 3.640 3.700 256,000 3.6500 0.00%
2015-08-13 0 3.670 3.610 3.670 3.540 3.670 160,000 575,220 3.5951 3.670 3.610 3.670 3.540 3.670 160,000 3.5951 3.38%
2015-08-12 0 3.550 3.550 3.580 3.210 3.660 197,000 703,750 3.5723 3.550 3.550 3.580 3.210 3.660 197,000 3.5723 -3.01%
2015-08-11 0 3.660 3.620 3.660 3.600 3.700 18,000 65,490 3.6383 3.660 3.620 3.660 3.600 3.700 18,000 3.6383 -0.54%
2015-08-10 0 3.680 3.660 3.680 3.580 3.680 260,000 947,280 3.6434 3.680 3.660 3.680 3.580 3.680 260,000 3.6434 0.00%
2015-08-07 0 3.680 3.600 3.680 3.500 3.690 127,000 457,330 3.6010 3.680 3.600 3.680 3.500 3.690 127,000 3.6010 4.25%
2015-08-06 0 3.530 3.500 3.540 3.380 3.620 1,613,345 5,668,050 3.5132 3.530 3.500 3.540 3.380 3.620 1,613,345 3.5132 1.73%
2015-08-05 0 3.470 3.460 3.470 3.410 3.480 133,000 458,840 3.4499 3.470 3.460 3.470 3.410 3.480 133,000 3.4499 0.87%
2015-08-04 0 3.440 3.400 3.440 3.280 3.450 1,033,000 3,476,520 3.3655 3.440 3.400 3.440 3.280 3.450 1,033,000 3.3655 1.47%
2015-08-03 0 3.390 3.380 3.400 3.320 3.520 913,000 3,095,170 3.3901 3.390 3.380 3.400 3.320 3.520 913,000 3.3901 -2.59%
2015-07-31 0 3.480 3.450 3.480 3.450 3.640 223,000 785,575 3.5228 3.480 3.450 3.480 3.450 3.640 223,000 3.5228 -2.79%
2015-07-30 0 3.580 3.580 3.600 3.550 3.650 393,000 1,415,265 3.6012 3.580 3.580 3.600 3.550 3.650 393,000 3.6012 0.00%
2015-07-29 0 3.580 3.550 3.580 3.400 3.630 3,867,655 13,614,419 3.5201 3.580 3.550 3.580 3.400 3.630 3,867,655 3.5201 4.68%
2015-07-28 0 3.420 3.400 3.430 3.250 3.470 1,831,000 6,235,960 3.4058 3.420 3.400 3.430 3.250 3.470 1,831,000 3.4058 3.32%
2015-07-27 0 3.310 3.300 3.320 3.220 3.550 1,698,000 5,636,370 3.3194 3.310 3.300 3.320 3.220 3.550 1,698,000 3.3194 -6.50%
2015-07-24 0 3.540 3.510 3.540 3.500 3.700 147,000 525,065 3.5719 3.540 3.510 3.540 3.500 3.700 147,000 3.5719 1.72%
2015-07-23 0 3.480 3.440 3.490 3.440 3.640 707,000 2,471,140 3.4952 3.480 3.440 3.490 3.440 3.640 707,000 3.4952 -0.85%
2015-07-22 0 3.510 3.500 3.520 3.480 3.630 928,000 3,257,080 3.5098 3.510 3.500 3.520 3.480 3.630 928,000 3.5098 -2.23%
2015-07-21 0 3.590 3.590 3.620 3.590 3.900 832,000 3,067,935 3.6874 3.590 3.590 3.620 3.590 3.900 832,000 3.6874 -4.52%
2015-07-20 0 3.760 3.760 3.790 3.730 3.910 2,146,056 8,160,479 3.8025 3.760 3.760 3.790 3.730 3.910 2,146,056 3.8025 -1.05%
2015-07-17 0 3.800 3.780 3.800 3.770 3.910 174,510 662,813 3.7981 3.800 3.780 3.800 3.770 3.910 174,510 3.7981 1.88%
2015-07-16 0 3.730 3.700 3.730 3.690 3.910 573,000 2,127,825 3.7135 3.730 3.700 3.730 3.690 3.910 573,000 3.7135 0.00%
2015-07-15 0 3.730 3.720 3.730 3.720 3.850 1,541,000 5,830,594 3.7836 3.730 3.720 3.730 3.720 3.850 1,541,000 3.7836 -3.87%
2015-07-14 0 3.880 3.840 3.880 3.710 3.910 491,000 1,899,535 3.8687 3.880 3.840 3.880 3.710 3.910 491,000 3.8687 -0.51%
2015-07-13 0 3.900 3.880 3.920 3.610 3.940 453,000 1,756,730 3.8780 3.900 3.880 3.920 3.610 3.940 453,000 3.8780 4.84%
2015-07-10 0 3.720 3.700 3.740 3.590 3.740 1,337,000 4,935,867 3.6917 3.720 3.700 3.740 3.590 3.740 1,337,000 3.6917 8.77%
2015-07-09 0 3.420 3.390 3.420 3.080 3.470 1,066,000 3,518,160 3.3003 3.420 3.390 3.420 3.080 3.470 1,066,000 3.3003 8.92%
2015-07-08 0 3.140 3.120 3.150 2.940 3.220 1,603,000 4,923,305 3.0713 3.140 3.120 3.150 2.940 3.220 1,603,000 3.0713 -3.68%
2015-07-07 0 3.260 3.230 3.260 3.180 3.610 393,000 1,296,520 3.2990 3.260 3.230 3.260 3.180 3.610 393,000 3.2990 -4.68%
2015-07-06 0 3.420 3.400 3.440 3.320 3.740 560,000 1,955,255 3.4915 3.420 3.400 3.440 3.320 3.740 560,000 3.4915 -8.06%
2015-07-03 0 3.720 3.690 3.720 3.620 3.930 734,000 2,739,380 3.7321 3.720 3.690 3.720 3.620 3.930 734,000 3.7321 -3.63%
2015-07-02 0 3.860 3.850 3.860 3.800 4.060 500,000 1,939,345 3.8787 3.860 3.850 3.860 3.800 4.060 500,000 3.8787 -2.77%
2015-06-30 0 3.970 3.950 3.970 3.900 4.090 3,385,000 13,513,275 3.9921 3.970 3.950 3.970 3.900 4.090 3,385,000 3.9921 -2.93%
2015-06-29 0 4.090 4.050 4.090 3.900 4.330 660,000 2,674,542 4.0523 4.090 4.050 4.090 3.900 4.330 660,000 4.0523 -1.21%
2015-06-26 0 4.310 4.280 4.310 4.240 4.400 1,182,000 5,082,280 4.2997 4.140 4.111 4.140 4.073 4.226 1,230,536 4.1301 -2.05%
2015-06-25 0 4.400 4.390 4.400 4.380 4.500 582,000 2,568,680 4.4135 4.226 4.217 4.226 4.207 4.323 605,899 4.2395 -0.23%
2015-06-24 0 4.410 4.390 4.410 4.350 4.460 1,776,000 7,810,695 4.3979 4.236 4.217 4.236 4.178 4.284 1,848,928 4.2244 2.08%
2015-06-23 0 4.320 4.320 4.330 4.300 4.440 1,939,000 8,397,080 4.3306 4.150 4.150 4.159 4.130 4.265 2,018,621 4.1598 2.13%
2015-06-22 0 4.230 4.210 4.230 4.080 4.320 10,792,000 45,413,462 4.2081 4.063 4.044 4.063 3.919 4.150 11,235,150 4.0421 6.82%
2015-06-19 0 3.960 3.950 3.960 3.950 4.100 32,615,000 121,403,285 3.7223 3.804 3.794 3.804 3.794 3.938 33,954,263 3.5755 0.25%
2015-06-18 0 3.950 3.940 3.960 3.920 4.010 246,000 971,960 3.9511 3.794 3.785 3.804 3.765 3.852 256,101 3.7952 -0.75%
2015-06-17 0 3.980 3.970 4.010 3.950 4.170 3,161,000 12,853,985 4.0664 3.823 3.813 3.852 3.794 4.006 3,290,800 3.9060 -2.45%
2015-06-16 0 4.080 4.080 4.090 4.050 4.160 617,000 2,518,425 4.0817 3.919 3.919 3.929 3.890 3.996 642,336 3.9207 0.00%
2015-06-15 0 4.080 4.080 4.120 4.010 4.200 244,000 992,235 4.0665 3.919 3.919 3.957 3.852 4.034 254,019 3.9061 -0.49%
2015-06-12 0 4.100 4.070 4.100 4.070 4.190 661,000 2,713,105 4.1045 3.938 3.909 3.938 3.909 4.025 688,143 3.9426 0.49%
2015-06-11 0 4.080 4.060 4.080 4.050 4.240 386,000 1,572,670 4.0743 3.919 3.900 3.919 3.890 4.073 401,850 3.9136 0.00%
2015-06-10 0 4.080 4.050 4.080 4.060 4.270 684,000 2,805,005 4.1009 3.919 3.890 3.919 3.900 4.102 712,087 3.9391 0.25%
2015-06-09 0 4.070 4.060 4.070 4.060 4.280 549,000 2,242,211 4.0842 3.909 3.900 3.909 3.900 4.111 571,543 3.9231 -3.10%
2015-06-08 0 4.200 4.170 4.200 4.150 4.320 554,000 2,329,806 4.2054 4.034 4.006 4.034 3.986 4.150 576,749 4.0396 -0.24%
2015-06-05 0 4.210 4.210 4.240 4.210 4.440 558,000 2,364,300 4.2371 4.044 4.044 4.073 4.044 4.265 580,913 4.0700 -0.47%
2015-06-04 0 4.230 4.220 4.230 4.220 4.320 762,000 3,254,405 4.2709 4.063 4.054 4.063 4.054 4.150 793,290 4.1024 -0.94%
2015-06-03 0 4.270 4.250 4.280 4.220 4.500 2,361,000 10,131,810 4.2913 4.102 4.082 4.111 4.054 4.323 2,457,949 4.1221 -0.93%
2015-06-02 0 4.310 4.300 4.310 4.250 4.310 1,142,000 4,909,050 4.2986 4.140 4.130 4.140 4.082 4.140 1,188,894 4.1291 0.00%
2015-06-01 0 4.310 4.300 4.310 4.300 4.500 947,000 4,120,520 4.3511 4.140 4.130 4.140 4.130 4.323 985,886 4.1795 -1.60%
2015-05-29 0 4.380 4.340 4.380 4.350 4.480 1,971,000 8,654,020 4.3907 4.207 4.169 4.207 4.178 4.303 2,051,935 4.2175 -0.45%
2015-05-28 0 4.400 4.370 4.420 4.380 4.500 3,377,000 14,944,025 4.4252 4.226 4.198 4.246 4.207 4.323 3,515,669 4.2507 -0.45%
2015-05-27 0 4.420 4.410 4.420 4.370 4.500 4,271,100 18,781,199 4.3973 4.246 4.236 4.246 4.198 4.323 4,446,483 4.2238 1.84%
2015-05-26 0 4.340 4.340 4.350 4.300 4.510 3,341,000 14,611,950 4.3735 4.169 4.169 4.178 4.130 4.332 3,478,191 4.2010 -0.23%
2015-05-22 0 4.350 4.330 4.350 4.300 4.550 1,921,000 8,365,650 4.3548 4.178 4.159 4.178 4.130 4.371 1,999,882 4.1831 0.69%
2015-05-21 0 4.320 4.320 4.330 4.250 4.490 1,057,000 4,578,760 4.3318 4.150 4.150 4.159 4.082 4.313 1,100,403 4.1610 0.00%
2015-05-20 0 4.320 4.270 4.320 4.250 4.380 3,744,000 16,178,875 4.3213 4.150 4.102 4.150 4.082 4.207 3,897,739 4.1508 0.93%
2015-05-19 0 4.280 4.270 4.280 4.190 4.500 3,116,000 13,334,710 4.2794 4.111 4.102 4.111 4.025 4.323 3,243,952 4.1106 -0.47%
2015-05-18 0 4.300 4.280 4.300 4.280 4.370 558,000 2,416,220 4.3301 4.130 4.111 4.130 4.111 4.198 580,913 4.1593 -1.15%
2015-05-15 0 4.350 4.340 4.350 4.260 4.520 316,000 1,379,050 4.3641 4.178 4.169 4.178 4.092 4.342 328,976 4.1919 -0.91%
2015-05-14 0 4.390 4.310 4.390 4.310 4.440 834,000 3,649,995 4.3765 4.217 4.140 4.217 4.140 4.265 868,246 4.2039 1.86%
2015-05-13 0 4.310 4.220 4.310 4.200 4.390 789,000 3,433,397 4.3516 4.140 4.054 4.140 4.034 4.217 821,399 4.1799 -0.46%
2015-05-12 0 4.330 4.330 4.360 4.310 4.450 1,672,000 7,286,064 4.3577 4.159 4.159 4.188 4.140 4.274 1,740,657 4.1858 0.46%
2015-05-11 0 4.310 4.290 4.310 4.180 4.450 1,686,000 7,212,205 4.2777 4.140 4.121 4.140 4.015 4.274 1,755,232 4.1090 5.64%
2015-05-08 0 4.080 4.050 4.080 3.880 4.160 1,080,680 4,326,235 4.0033 3.919 3.890 3.919 3.727 3.996 1,125,056 3.8454 -0.49%
2015-05-07 0 4.100 4.080 4.100 3.990 4.250 1,396,000 5,698,600 4.0821 3.938 3.919 3.938 3.833 4.082 1,453,324 3.9211 -2.38%
2015-05-06 0 4.200 4.190 4.200 4.150 4.450 1,385,000 5,867,480 4.2364 4.034 4.025 4.034 3.986 4.274 1,441,872 4.0693 -4.55%
2015-05-05 0 4.400 4.370 4.400 4.250 4.500 2,776,000 12,170,130 4.3841 4.226 4.198 4.226 4.082 4.323 2,889,990 4.2111 2.80%
2015-05-04 0 4.280 4.250 4.280 4.110 4.400 764,000 3,242,855 4.2446 4.111 4.082 4.111 3.948 4.226 795,372 4.0772 0.47%
2015-04-30 0 4.260 4.230 4.270 4.100 4.380 1,207,000 5,099,060 4.2246 4.092 4.063 4.102 3.938 4.207 1,256,563 4.0579 -0.70%
2015-04-29 0 4.290 4.290 4.310 4.270 4.580 495,000 2,138,100 4.3194 4.121 4.121 4.140 4.102 4.399 515,326 4.1490 -3.38%
2015-04-28 0 4.440 4.400 4.440 4.390 4.600 1,024,000 4,540,370 4.4340 4.265 4.226 4.265 4.217 4.419 1,066,048 4.2591 -0.22%
2015-04-27 0 4.450 4.440 4.450 4.420 4.600 603,000 2,712,720 4.4987 4.274 4.265 4.274 4.246 4.419 627,761 4.3213 -1.11%
2015-04-24 0 4.500 4.500 4.540 4.500 4.600 811,000 3,692,990 4.5536 4.323 4.323 4.361 4.323 4.419 844,302 4.3740 -0.44%
2015-04-23 0 4.520 4.500 4.540 4.450 4.650 2,279,000 10,296,735 4.5181 4.342 4.323 4.361 4.274 4.467 2,372,582 4.3399 -0.66%
2015-04-22 0 4.550 4.530 4.560 4.490 4.730 2,153,000 9,896,555 4.5966 4.371 4.351 4.380 4.313 4.543 2,241,408 4.4153 -2.15%
2015-04-21 0 4.650 4.590 4.650 4.320 4.680 2,645,000 12,005,850 4.5391 4.467 4.409 4.467 4.150 4.495 2,753,611 4.3600 6.90%
2015-04-20 0 4.350 4.330 4.350 4.200 4.440 2,508,000 10,853,770 4.3277 4.178 4.159 4.178 4.034 4.265 2,610,986 4.1570 -3.33%
2015-04-17 0 4.500 4.500 4.510 4.160 4.570 9,331,000 41,347,120 4.4312 4.323 4.323 4.332 3.996 4.390 9,714,157 4.2564 8.43%
2015-04-16 0 4.150 4.130 4.150 3.680 4.290 14,439,000 57,853,635 4.0068 3.986 3.967 3.986 3.535 4.121 15,031,906 3.8487 9.79%
2015-04-15 0 3.780 3.750 3.780 3.400 3.800 13,851,000 48,987,500 3.5367 3.631 3.602 3.631 3.266 3.650 14,419,761 3.3972 10.53%
2015-04-14 0 3.420 3.410 3.420 3.400 3.450 5,520,000 18,916,720 3.4269 3.285 3.275 3.285 3.266 3.314 5,746,667 3.2918 0.00%
2015-04-13 0 3.420 3.410 3.420 3.400 3.600 3,726,000 12,985,500 3.4851 3.285 3.275 3.285 3.266 3.458 3,879,000 3.3476 1.18%
2015-04-10 0 3.380 3.360 3.390 3.300 3.500 5,244,000 17,667,840 3.3692 3.247 3.227 3.256 3.170 3.362 5,459,333 3.2363 2.42%
2015-04-09 0 3.300 3.300 3.330 3.300 3.900 7,343,000 24,998,090 3.4043 3.170 3.170 3.199 3.170 3.746 7,644,524 3.2701 0.00%
2015-04-08 0 3.300 3.290 3.300 3.160 3.330 3,695,000 12,104,080 3.2758 3.170 3.160 3.170 3.035 3.199 3,846,727 3.1466 2.48%
2015-04-02 0 3.220 3.190 3.220 3.070 3.220 1,599,000 5,026,450 3.1435 3.093 3.064 3.093 2.949 3.093 1,664,659 3.0195 6.27%
2015-04-01 0 3.030 3.030 3.040 3.000 3.080 1,328,000 4,040,120 3.0423 2.910 2.910 2.920 2.882 2.959 1,382,531 2.9223 1.00%
2015-03-31 0 3.000 2.970 3.000 2.940 3.010 2,265,000 6,769,850 2.9889 2.882 2.853 2.882 2.824 2.891 2,358,007 2.8710 1.01%
2015-03-30 0 2.970 2.960 2.970 2.870 3.000 636,000 1,882,020 2.9592 2.853 2.843 2.853 2.757 2.882 662,116 2.8424 -0.67%
2015-03-27 0 2.990 2.980 2.990 2.950 3.000 489,000 1,455,360 2.9762 2.872 2.862 2.872 2.834 2.882 509,080 2.8588 1.01%
2015-03-26 0 2.960 2.960 3.000 2.900 3.000 3,317,000 9,938,300 2.9962 2.843 2.843 2.882 2.786 2.882 3,453,205 2.8780 -1.33%
2015-03-25 0 3.000 2.950 3.000 2.950 3.040 459,000 1,371,030 2.9870 2.882 2.834 2.882 2.834 2.920 477,848 2.8692 0.00%
2015-03-24 0 3.000 2.990 3.000 2.960 3.010 3,127,000 9,367,300 2.9956 2.882 2.872 2.882 2.843 2.891 3,255,403 2.8775 1.35%
2015-03-23 0 2.960 2.950 2.960 2.940 3.000 904,000 2,685,040 2.9702 2.843 2.834 2.843 2.824 2.882 941,121 2.8530 -1.33%
2015-03-20 0 3.000 3.000 3.010 2.980 3.050 1,167,150 3,517,001 3.0133 2.882 2.882 2.891 2.862 2.930 1,215,076 2.8945 -0.66%
2015-03-19 0 3.020 3.020 3.030 2.990 3.080 1,432,000 4,306,610 3.0074 2.901 2.901 2.910 2.872 2.959 1,490,802 2.8888 0.00%
2015-03-18 0 3.020 3.020 3.030 2.950 3.130 1,782,000 5,380,480 3.0193 2.901 2.901 2.910 2.834 3.007 1,855,174 2.9003 -2.27%
2015-03-17 0 3.090 3.090 3.100 3.090 3.280 1,846,000 5,810,710 3.1477 2.968 2.968 2.978 2.968 3.151 1,921,802 3.0236 -3.44%
2015-03-16 0 3.200 3.160 3.200 3.150 3.220 1,363,000 4,343,430 3.1867 3.074 3.035 3.074 3.026 3.093 1,418,969 3.0610 -0.31%
2015-03-13 0 3.210 3.190 3.210 3.160 3.220 2,849,000 9,084,060 3.1885 3.083 3.064 3.083 3.035 3.093 2,965,988 3.0627 0.63%
2015-03-12 0 3.190 3.180 3.190 3.130 3.230 3,315,000 10,550,330 3.1826 3.064 3.055 3.064 3.007 3.103 3,451,123 3.0571 5.28%
2015-03-11 0 3.030 3.020 3.090 2.950 3.170 5,190,000 15,955,590 3.0743 2.910 2.901 2.968 2.834 3.045 5,403,116 2.9530 4.12%
2015-03-10 0 2.910 2.910 2.950 2.890 2.910 6,000 17,440 2.9067 2.795 2.795 2.834 2.776 2.795 6,246 2.7920 0.69%
2015-03-09 0 2.890 2.880 2.920 2.880 2.970 85,000 249,630 2.9368 2.776 2.766 2.805 2.766 2.853 88,490 2.8210 0.70%
2015-03-06 0 2.870 2.850 2.930 2.850 2.870 32,000 91,820 2.8694 2.757 2.738 2.814 2.738 2.757 33,314 2.7562 0.70%
2015-03-05 0 2.850 2.850 2.900 2.830 2.860 104,000 294,980 2.8363 2.738 2.738 2.786 2.718 2.747 108,271 2.7245 0.00%
2015-03-04 0 2.850 2.850 2.940 2.820 2.970 544,000 1,545,320 2.8407 2.738 2.738 2.824 2.709 2.853 566,338 2.7286 -0.35%
2015-03-03 0 2.860 2.860 2.950 2.850 2.910 338,440 968,734 2.8624 2.747 2.747 2.834 2.738 2.795 352,337 2.7495 -3.05%
2015-03-02 0 2.950 2.950 2.960 2.830 2.950 66,000 193,490 2.9317 2.834 2.834 2.843 2.718 2.834 68,710 2.8160 0.00%
2015-02-27 0 2.950 2.950 2.960 2.830 2.960 93,000 266,360 2.8641 2.834 2.834 2.843 2.718 2.843 96,819 2.7511 4.98%
2015-02-26 0 2.810 2.810 2.980 - - 0 0 - 2.699 2.699 2.862 - - 0 - 0.00%
2015-02-25 0 2.810 2.810 2.860 2.810 2.810 13,000 36,530 2.8100 2.699 2.699 2.747 2.699 2.699 13,534 2.6992 0.00%
2015-02-24 0 2.810 2.800 2.980 - - 0 0 - 2.699 2.690 2.862 - - 0 - 0.00%
2015-02-23 0 2.810 2.790 2.900 - - 0 0 - 2.699 2.680 2.786 - - 0 - 0.00%
2015-02-18 0 2.810 2.800 2.980 - - 0 0 - 2.699 2.690 2.862 - - 0 - 0.00%
2015-02-17 0 2.810 2.800 2.980 2.790 2.810 17,000 47,550 2.7971 2.699 2.690 2.862 2.680 2.699 17,698 2.6867 0.36%
2015-02-16 0 2.800 2.800 2.880 2.800 2.880 43,000 120,720 2.8074 2.690 2.690 2.766 2.690 2.766 44,766 2.6967 -1.06%
2015-02-13 0 2.830 2.830 2.880 2.830 2.830 16,000 45,280 2.8300 2.718 2.718 2.766 2.718 2.718 16,657 2.7184 0.00%
2015-02-12 0 2.830 2.830 2.880 - - 0 0 - 2.718 2.718 2.766 - - 0 - 0.00%
2015-02-11 0 2.830 2.830 2.880 2.830 2.850 23,000 65,330 2.8404 2.718 2.718 2.766 2.718 2.738 23,944 2.7284 0.00%
2015-02-10 0 2.830 2.830 2.880 2.830 2.880 168,000 480,030 2.8573 2.718 2.718 2.766 2.718 2.766 174,899 2.7446 -1.39%
2015-02-09 0 2.870 2.870 2.900 2.850 2.880 122,000 349,950 2.8684 2.757 2.757 2.786 2.738 2.766 127,010 2.7553 1.06%
2015-02-06 0 2.840 2.830 2.890 - - 0 0 - 2.728 2.718 2.776 - - 0 - 0.00%
2015-02-05 0 2.840 2.840 2.870 2.830 2.890 211,000 600,740 2.8471 2.728 2.728 2.757 2.718 2.776 219,664 2.7348 -0.70%
2015-02-04 0 2.860 2.820 2.870 2.770 2.870 504,000 1,427,620 2.8326 2.747 2.709 2.757 2.661 2.757 524,696 2.7209 3.62%
2015-02-03 0 2.760 2.760 2.860 2.740 2.800 1,934,000 5,339,580 2.7609 2.651 2.651 2.747 2.632 2.690 2,013,415 2.6520 2.99%
2015-02-02 0 2.680 2.680 2.760 2.680 2.770 129,000 354,340 2.7468 2.574 2.574 2.651 2.574 2.661 134,297 2.6385 0.00%
2015-01-30 0 2.680 2.680 2.740 - - 0 0 - 2.574 2.574 2.632 - - 0 - 0.00%
2015-01-29 0 2.680 2.680 2.730 2.660 2.680 12,000 32,040 2.6700 2.574 2.574 2.622 2.555 2.574 12,493 2.5647 0.00%
2015-01-28 0 2.680 2.680 2.710 2.680 2.740 2,000 5,420 2.7100 2.574 2.574 2.603 2.574 2.632 2,082 2.6031 0.37%
2015-01-27 0 2.670 2.670 2.780 2.630 2.700 149,000 395,950 2.6574 2.565 2.565 2.670 2.526 2.594 155,118 2.5526 -1.11%
2015-01-26 0 2.700 2.700 2.810 2.670 2.830 311,000 843,940 2.7136 2.594 2.594 2.699 2.565 2.718 323,771 2.6066 0.37%
2015-01-23 0 2.690 2.680 2.690 2.680 2.700 151,000 406,500 2.6921 2.584 2.574 2.584 2.574 2.594 157,200 2.5859 -0.37%
2015-01-22 0 2.700 2.690 2.740 2.690 2.720 126,000 340,560 2.7029 2.594 2.584 2.632 2.584 2.613 131,174 2.5962 0.37%
2015-01-21 0 2.690 2.670 2.770 2.670 2.730 65,000 175,200 2.6954 2.584 2.565 2.661 2.565 2.622 67,669 2.5891 -1.10%
2015-01-20 0 2.720 2.670 2.770 2.670 2.880 44,000 118,730 2.6984 2.613 2.565 2.661 2.565 2.766 45,807 2.5920 1.87%
2015-01-19 0 2.670 2.670 2.700 2.670 2.720 144,000 389,850 2.7073 2.565 2.565 2.594 2.565 2.613 149,913 2.6005 -1.84%
2015-01-16 0 2.720 2.750 2.780 2.710 2.770 156,000 424,840 2.7233 2.613 2.642 2.670 2.603 2.661 162,406 2.6159 -0.73%
2015-01-15 0 2.740 2.730 2.780 2.700 2.840 214,000 589,580 2.7550 2.632 2.622 2.670 2.594 2.728 222,787 2.6464 0.74%
2015-01-14 0 2.720 2.720 2.730 2.670 2.730 69,000 187,640 2.7194 2.613 2.613 2.622 2.565 2.622 71,833 2.6122 -0.73%
2015-01-13 0 2.740 2.740 2.750 - - 0 0 - 2.632 2.632 2.642 - - 0 - 0.00%
2015-01-12 0 2.740 2.730 2.740 2.740 2.770 1,109,000 3,049,570 2.7498 2.632 2.622 2.632 2.632 2.661 1,154,539 2.6414 -0.36%
2015-01-09 0 2.750 2.740 2.750 2.750 2.770 543,000 1,493,920 2.7512 2.642 2.632 2.642 2.642 2.661 565,297 2.6427 0.00%
2015-01-08 0 2.750 2.750 2.900 2.710 2.760 688,000 1,892,070 2.7501 2.642 2.642 2.786 2.603 2.651 716,251 2.6416 0.00%
2015-01-07 0 2.750 2.750 2.890 2.750 2.780 20,000 55,340 2.7670 2.642 2.642 2.776 2.642 2.670 20,821 2.6579 -1.08%
2015-01-06 0 2.780 2.780 2.830 2.760 2.880 92,000 261,070 2.8377 2.670 2.670 2.718 2.651 2.766 95,778 2.7258 1.09%
2015-01-05 0 2.750 2.750 2.780 2.750 2.880 33,000 91,340 2.7679 2.642 2.642 2.670 2.642 2.766 34,355 2.6587 -1.08%
2015-01-02 0 2.780 2.780 2.870 2.750 2.810 261,000 730,910 2.8004 2.670 2.670 2.757 2.642 2.699 271,717 2.6900 -3.47%
2014-12-31 0 2.880 2.790 2.880 2.740 2.890 158,000 443,370 2.8061 2.766 2.680 2.766 2.632 2.776 164,488 2.6955 5.49%
2014-12-30 0 2.730 2.730 2.800 2.700 2.750 295,000 800,190 2.7125 2.622 2.622 2.690 2.594 2.642 307,114 2.6055 0.00%
2014-12-29 0 2.730 2.730 2.790 2.710 2.750 323,000 881,510 2.7291 2.622 2.622 2.680 2.603 2.642 336,263 2.6215 0.74%
2014-12-24 0 2.710 2.710 2.800 2.710 2.720 50,000 135,540 2.7108 2.603 2.603 2.690 2.603 2.613 52,053 2.6039 0.00%
2014-12-23 0 2.710 2.710 2.780 2.700 2.710 37,000 100,060 2.7043 2.603 2.603 2.670 2.594 2.603 38,519 2.5977 0.74%
2014-12-22 0 2.690 2.690 2.720 2.680 2.700 114,000 306,420 2.6879 2.584 2.584 2.613 2.574 2.594 118,681 2.5819 -0.74%
2014-12-19 0 2.710 2.690 2.720 2.690 2.750 267,000 722,150 2.7047 2.603 2.584 2.613 2.584 2.642 277,964 2.5980 0.37%
2014-12-18 0 2.700 2.680 2.700 2.680 2.770 76,000 206,240 2.7137 2.594 2.574 2.594 2.574 2.661 79,121 2.6066 1.12%
2014-12-17 0 2.670 2.610 2.670 2.620 2.700 105,000 276,830 2.6365 2.565 2.507 2.565 2.517 2.594 109,312 2.5325 -1.11%
2014-12-16 0 2.700 2.680 2.700 2.690 2.740 15,000 40,530 2.7020 2.594 2.574 2.594 2.584 2.632 15,616 2.5954 -0.74%
2014-12-15 0 2.720 2.700 2.720 - - 0 0 - 2.613 2.594 2.613 - - 0 - -0.37%
2014-12-12 0 2.730 2.700 2.730 2.700 2.740 14,000 37,890 2.7064 2.622 2.594 2.622 2.594 2.632 14,575 2.5997 1.49%
2014-12-11 0 2.690 2.680 2.690 - - 0 0 - 2.584 2.574 2.584 - - 0 - -1.47%
2014-12-10 0 2.730 2.700 2.730 2.680 2.730 176,000 474,000 2.6932 2.622 2.594 2.622 2.574 2.622 183,227 2.5870 0.74%
2014-12-09 0 2.710 2.680 2.720 2.680 2.730 150,000 405,720 2.7048 2.603 2.574 2.613 2.574 2.622 156,159 2.5981 0.37%
2014-12-08 0 2.700 2.680 2.700 2.680 2.720 145,000 391,540 2.7003 2.594 2.574 2.594 2.574 2.613 150,954 2.5938 0.00%
2014-12-05 0 2.700 2.700 2.760 2.680 2.780 200,000 543,700 2.7185 2.594 2.594 2.651 2.574 2.670 208,213 2.6113 -2.88%
2014-12-04 0 2.780 2.770 2.790 2.750 2.790 59,000 162,990 2.7625 2.670 2.661 2.680 2.642 2.680 61,423 2.6536 1.09%
2014-12-03 0 2.750 2.740 2.790 2.700 2.760 244,000 664,740 2.7243 2.642 2.632 2.680 2.594 2.651 254,019 2.6169 1.85%
2014-12-02 0 2.700 2.700 2.770 2.700 2.740 14,000 38,270 2.7336 2.594 2.594 2.661 2.594 2.632 14,575 2.6258 -0.37%
2014-12-01 0 2.710 2.710 2.720 2.710 2.710 23,000 62,330 2.7100 2.603 2.603 2.613 2.603 2.603 23,944 2.6031 -1.45%
2014-11-28 0 2.750 2.730 2.820 2.710 2.750 46,000 124,990 2.7172 2.642 2.622 2.709 2.603 2.642 47,889 2.6100 0.73%
2014-11-27 0 2.730 2.720 2.730 2.720 2.770 87,000 238,920 2.7462 2.622 2.613 2.622 2.613 2.661 90,572 2.6379 -0.73%
2014-11-26 0 2.750 2.740 2.800 2.730 2.840 283,000 779,450 2.7542 2.642 2.632 2.690 2.622 2.728 294,621 2.6456 -3.51%
2014-11-25 0 2.850 2.730 2.860 2.730 2.860 371,000 1,028,900 2.7733 2.738 2.622 2.747 2.622 2.747 386,234 2.6639 2.89%
2014-11-24 0 2.770 2.770 2.790 2.740 2.770 256,000 705,480 2.7558 2.661 2.661 2.680 2.632 2.661 266,512 2.6471 -0.36%
2014-11-21 0 2.780 2.750 2.800 2.710 2.860 578,000 1,610,120 2.7857 2.670 2.642 2.690 2.603 2.747 601,734 2.6758 -2.80%
2014-11-20 0 2.860 2.850 2.860 2.830 2.860 913,000 2,600,930 2.8488 2.747 2.738 2.747 2.718 2.747 950,490 2.7364 1.78%
2014-11-19 0 2.810 2.780 2.820 2.740 2.810 19,000 52,830 2.7805 2.699 2.670 2.709 2.632 2.699 19,780 2.6709 -0.71%
2014-11-18 0 2.830 2.820 2.830 2.830 2.850 169,000 481,420 2.8486 2.718 2.709 2.718 2.718 2.738 175,940 2.7363 -1.39%
2014-11-17 0 2.870 2.860 2.870 2.860 2.910 166,000 479,120 2.8863 2.757 2.747 2.757 2.747 2.795 172,816 2.7724 -1.03%
2014-11-14 0 2.900 2.850 2.900 2.850 2.950 124,000 358,120 2.8881 2.786 2.738 2.786 2.738 2.834 129,092 2.7742 1.40%
2014-11-13 0 2.860 2.850 2.900 2.830 2.980 260,000 742,870 2.8572 2.747 2.738 2.786 2.718 2.862 270,676 2.7445 0.35%
2014-11-12 0 2.850 2.840 2.870 2.850 2.850 819,000 2,334,000 2.8498 2.738 2.728 2.757 2.738 2.738 852,630 2.7374 -0.70%
2014-11-11 0 2.870 2.850 2.880 - - 0 0 - 2.757 2.738 2.766 - - 0 - -1.03%
2014-11-10 0 2.900 2.860 2.900 2.860 2.930 327,000 942,960 2.8837 2.786 2.747 2.786 2.747 2.814 340,428 2.7699 -0.34%
2014-11-07 0 2.910 2.860 2.930 2.850 2.910 102,000 290,740 2.8504 2.795 2.747 2.814 2.738 2.795 106,188 2.7380 1.39%
2014-11-06 0 2.870 2.850 2.900 2.850 2.900 1,069,000 3,076,860 2.8783 2.757 2.738 2.786 2.738 2.786 1,112,896 2.7647 -0.35%
2014-11-05 0 2.880 2.850 2.880 2.850 2.900 151,610 435,159 2.8703 2.766 2.738 2.766 2.738 2.786 157,836 2.7570 0.35%
2014-11-04 0 2.870 2.850 2.870 2.820 2.940 2,718,000 7,827,120 2.8797 2.757 2.738 2.757 2.709 2.824 2,829,609 2.7661 0.70%
2014-11-03 0 2.850 2.850 2.860 2.850 2.860 279,000 797,440 2.8582 2.738 2.738 2.747 2.738 2.747 290,457 2.7455 0.00%
2014-10-31 0 2.850 2.850 2.880 2.840 2.860 229,000 652,700 2.8502 2.738 2.738 2.766 2.728 2.747 238,403 2.7378 0.00%
2014-10-30 0 2.850 2.820 2.850 2.820 2.890 113,000 321,520 2.8453 2.738 2.709 2.738 2.709 2.776 117,640 2.7331 -1.72%
2014-10-29 0 2.900 2.840 2.900 2.830 2.900 210,000 598,130 2.8482 2.786 2.728 2.786 2.718 2.786 218,623 2.7359 1.40%
2014-10-28 0 2.860 2.850 2.860 2.820 2.860 343,000 975,870 2.8451 2.747 2.738 2.747 2.709 2.747 357,085 2.7329 -0.35%
2014-10-27 0 2.870 2.870 2.930 2.840 2.870 215,000 615,430 2.8625 2.757 2.757 2.814 2.728 2.757 223,829 2.7496 1.06%
2014-10-24 0 2.840 2.810 2.840 2.840 2.900 64,000 183,160 2.8619 2.728 2.699 2.728 2.728 2.786 66,628 2.7490 -0.70%
2014-10-23 0 2.860 2.840 2.920 2.800 2.920 374,700 1,065,159 2.8427 2.747 2.728 2.805 2.690 2.805 390,086 2.7306 1.06%
2014-10-22 0 2.830 2.810 2.830 2.790 2.900 549,000 1,572,960 2.8651 2.718 2.699 2.718 2.680 2.786 571,543 2.7521 -1.39%
2014-10-21 0 2.870 2.870 2.930 2.860 2.970 839,000 2,427,800 2.8937 2.757 2.757 2.814 2.747 2.853 873,452 2.7795 -0.69%
2014-10-20 0 2.890 2.890 2.930 2.880 2.910 1,471,000 4,243,830 2.8850 2.776 2.776 2.814 2.766 2.795 1,531,403 2.7712 0.35%
2014-10-17 0 2.880 2.810 2.880 2.800 2.880 742,000 2,093,450 2.8214 2.766 2.699 2.766 2.690 2.766 772,469 2.7101 2.49%
2014-10-16 0 2.810 2.800 3.000 2.720 2.850 590,000 1,655,280 2.8056 2.699 2.690 2.882 2.613 2.738 614,227 2.6949 -2.09%
2014-10-15 0 2.870 2.870 2.980 2.860 2.890 113,000 325,700 2.8823 2.757 2.757 2.862 2.747 2.776 117,640 2.7686 -0.69%
2014-10-14 0 2.890 2.880 2.980 2.880 3.010 315,000 915,590 2.9066 2.776 2.766 2.862 2.766 2.891 327,935 2.7920 -0.34%
2014-10-13 0 2.900 2.900 2.960 2.860 2.920 227,000 657,780 2.8977 2.786 2.786 2.843 2.747 2.805 236,321 2.7834 0.00%
2014-10-10 0 2.900 2.900 2.940 2.890 2.930 161,000 468,200 2.9081 2.786 2.786 2.824 2.776 2.814 167,611 2.7934 -1.02%
2014-10-09 0 2.930 2.910 2.930 2.890 2.930 230,000 668,430 2.9062 2.814 2.795 2.814 2.776 2.814 239,444 2.7916 0.34%
2014-10-08 0 2.920 2.920 2.960 2.900 2.990 757,000 2,209,590 2.9189 2.805 2.805 2.843 2.786 2.872 788,085 2.8037 -2.34%
2014-10-07 0 2.990 2.990 3.000 2.920 2.990 36,000 106,850 2.9681 2.872 2.872 2.882 2.805 2.872 37,478 2.8510 2.40%
2014-10-06 0 2.920 2.920 2.940 2.900 3.000 715,000 2,080,860 2.9103 2.805 2.805 2.824 2.786 2.882 744,360 2.7955 0.34%
2014-10-03 0 2.910 2.910 2.950 2.900 2.950 158,000 462,040 2.9243 2.795 2.795 2.834 2.786 2.834 164,488 2.8090 -2.35%
2014-09-30 0 2.980 2.960 2.980 2.940 2.980 279,000 825,510 2.9588 2.862 2.843 2.862 2.824 2.862 290,457 2.8421 -0.33%
2014-09-29 0 2.990 2.970 2.990 2.950 3.000 323,000 962,010 2.9784 2.872 2.853 2.872 2.834 2.882 336,263 2.8609 0.00%
2014-09-26 0 2.990 2.990 3.000 2.990 3.000 368,000 1,103,840 2.9996 2.872 2.872 2.882 2.872 2.882 383,111 2.8813 0.34%
2014-09-25 0 2.980 2.980 3.000 2.980 3.020 74,000 223,040 3.0141 2.862 2.862 2.882 2.862 2.901 77,039 2.8952 -1.65%
2014-09-24 0 3.030 2.950 3.040 2.980 3.030 751,790 2,261,197 3.0078 2.910 2.834 2.920 2.862 2.910 782,661 2.8891 0.33%
2014-09-23 0 3.020 3.000 3.020 3.000 3.030 854,106 2,571,418 3.0107 2.901 2.882 2.901 2.882 2.910 889,178 2.8919 0.33%
2014-09-22 0 3.010 3.010 3.020 3.000 3.040 800,000 2,412,070 3.0151 2.891 2.891 2.901 2.882 2.920 832,850 2.8962 0.00%
2014-09-19 0 3.010 3.000 3.020 2.950 3.060 1,206,000 3,630,030 3.0100 2.891 2.882 2.901 2.834 2.939 1,255,522 2.8913 0.33%
2014-09-18 0 3.000 2.990 3.000 2.990 3.050 1,262,000 3,800,110 3.0112 2.882 2.872 2.882 2.872 2.930 1,313,821 2.8924 0.00%
2014-09-17 0 3.000 2.990 3.000 2.980 3.010 474,000 1,422,030 3.0001 2.882 2.872 2.882 2.862 2.891 493,464 2.8817 -0.33%
2014-09-16 0 3.010 3.010 3.040 2.990 3.050 221,000 668,640 3.0255 2.891 2.891 2.920 2.872 2.930 230,075 2.9062 0.00%
2014-09-15 0 3.010 3.010 3.030 2.950 3.060 181,000 546,025 3.0167 2.891 2.891 2.910 2.834 2.939 188,432 2.8977 1.01%
2014-09-12 0 2.980 2.980 3.000 2.960 3.010 33,000 98,670 2.9900 2.862 2.862 2.882 2.843 2.891 34,355 2.8721 0.68%
2014-09-11 0 2.960 2.920 2.960 2.910 2.990 507,000 1,496,635 2.9519 2.843 2.805 2.843 2.795 2.872 527,819 2.8355 -1.66%
2014-09-10 0 3.010 3.000 3.030 2.970 3.040 413,000 1,241,440 3.0059 2.891 2.882 2.910 2.853 2.920 429,959 2.8873 -0.99%
2014-09-08 0 3.040 3.040 3.060 3.040 3.050 148,000 450,570 3.0444 2.920 2.920 2.939 2.920 2.930 154,077 2.9243 0.00%
2014-09-05 0 3.040 3.010 3.040 2.980 3.060 673,000 2,038,080 3.0284 2.920 2.891 2.920 2.862 2.939 700,635 2.9089 -0.65%
2014-09-04 0 3.060 3.000 3.060 3.000 3.060 261,000 792,250 3.0354 2.939 2.882 2.939 2.882 2.939 271,717 2.9157 1.66%
2014-09-03 0 3.010 3.010 3.040 2.970 3.060 397,000 1,195,750 3.0120 2.891 2.891 2.920 2.853 2.939 413,302 2.8932 -1.63%
2014-09-02 0 3.060 3.050 3.080 3.010 3.090 150,000 457,250 3.0483 2.939 2.930 2.959 2.891 2.968 156,159 2.9281 0.33%
2014-09-01 0 3.050 3.020 3.080 3.000 3.080 388,000 1,178,755 3.0380 2.930 2.901 2.959 2.882 2.959 403,932 2.9182 0.33%
2014-08-29 0 3.040 3.020 3.100 3.000 3.090 279,000 847,310 3.0370 2.920 2.901 2.978 2.882 2.968 290,457 2.9172 -0.98%
2014-08-28 0 3.070 3.040 3.090 2.980 3.090 235,000 713,440 3.0359 2.949 2.920 2.968 2.862 2.968 244,650 2.9162 -1.92%
2014-08-27 0 3.130 3.100 3.160 2.960 3.170 1,217,000 3,779,330 3.1054 3.007 2.978 3.035 2.843 3.045 1,266,973 2.9830 -0.32%
2014-08-26 0 3.140 3.110 3.140 3.130 3.200 504,000 1,600,530 3.1757 3.016 2.987 3.016 3.007 3.074 524,696 3.0504 -1.87%
2014-08-25 0 3.200 3.190 3.200 3.140 3.200 1,237,000 3,920,000 3.1690 3.074 3.064 3.074 3.016 3.074 1,287,795 3.0440 1.59%
2014-08-22 0 3.150 3.140 3.160 3.140 3.200 785,000 2,473,810 3.1514 3.026 3.016 3.035 3.016 3.074 817,234 3.0271 0.32%
2014-08-21 0 3.140 3.130 3.140 3.100 3.280 1,965,000 6,181,160 3.1456 3.016 3.007 3.016 2.978 3.151 2,045,688 3.0216 -1.57%
2014-08-20 0 3.190 3.180 3.190 3.180 3.300 1,728,000 5,555,930 3.2152 3.064 3.055 3.064 3.055 3.170 1,798,957 3.0884 -0.31%
2014-08-19 0 3.200 3.190 3.250 3.100 3.300 4,124,000 13,219,820 3.2056 3.074 3.064 3.122 2.978 3.170 4,293,343 3.0791 2.89%
2014-08-18 0 3.110 3.110 3.120 3.100 3.170 559,000 1,753,600 3.1370 2.987 2.987 2.997 2.978 3.045 581,954 3.0133 0.97%
2014-08-15 0 3.080 3.070 3.110 3.020 3.120 2,129,000 6,555,280 3.0790 2.959 2.949 2.987 2.901 2.997 2,216,423 2.9576 0.33%
2014-08-14 0 3.070 3.040 3.090 3.020 3.080 169,000 515,760 3.0518 2.949 2.920 2.968 2.901 2.959 175,940 2.9315 -0.32%
2014-08-13 0 3.080 3.070 3.080 3.070 3.120 731,000 2,253,180 3.0823 2.959 2.949 2.959 2.949 2.997 761,017 2.9607 0.65%
2014-08-12 0 3.060 3.060 3.100 3.040 3.090 374,000 1,148,240 3.0702 2.939 2.939 2.978 2.920 2.968 389,357 2.9491 -0.33%
2014-08-11 0 3.070 3.070 3.090 3.050 3.100 518,000 1,597,920 3.0848 2.949 2.949 2.968 2.930 2.978 539,271 2.9631 1.99%
2014-08-08 0 3.010 3.010 3.050 3.010 3.100 865,000 2,638,170 3.0499 2.891 2.891 2.930 2.891 2.978 900,519 2.9296 -2.90%
2014-08-07 0 3.100 3.090 3.100 3.030 3.260 2,688,000 8,437,640 3.1390 2.978 2.968 2.978 2.910 3.131 2,798,377 3.0152 7.27%
2014-08-06 0 2.890 2.860 2.900 2.820 2.900 794,000 2,300,580 2.8975 2.776 2.747 2.786 2.709 2.786 826,604 2.7832 2.48%
2014-08-05 0 2.820 2.810 2.850 2.800 2.850 115,000 324,350 2.8204 2.709 2.699 2.738 2.690 2.738 119,722 2.7092 0.00%
2014-08-04 0 2.820 2.820 2.870 2.820 2.870 111,000 315,830 2.8453 2.709 2.709 2.757 2.709 2.757 115,558 2.7331 0.00%
2014-08-01 0 2.820 2.820 2.850 2.700 2.890 804,000 2,272,550 2.8266 2.709 2.709 2.738 2.594 2.776 837,014 2.7151 4.44%
2014-07-31 0 2.700 2.690 2.770 2.690 2.850 615,000 1,695,740 2.7573 2.594 2.584 2.661 2.584 2.738 640,254 2.6485 -4.59%
2014-07-30 0 2.830 2.800 2.830 2.780 2.840 163,000 461,660 2.8323 2.718 2.690 2.718 2.670 2.728 169,693 2.7206 0.00%
2014-07-29 0 2.830 2.800 2.840 2.800 2.830 79,000 222,340 2.8144 2.718 2.690 2.728 2.690 2.718 82,244 2.7034 0.71%
2014-07-28 0 2.810 2.800 2.820 2.800 2.880 58,000 163,550 2.8198 2.699 2.690 2.709 2.690 2.766 60,382 2.7086 0.36%
2014-07-25 0 2.800 2.780 2.810 2.750 2.810 620,000 1,733,680 2.7963 2.690 2.670 2.699 2.642 2.699 645,459 2.6860 0.00%
2014-07-24 0 2.800 2.800 2.830 2.760 2.820 26,000 72,460 2.7869 2.690 2.690 2.718 2.651 2.709 27,068 2.6770 0.00%
2014-07-23 0 2.800 2.800 2.820 2.750 2.800 145,000 404,190 2.7875 2.690 2.690 2.709 2.642 2.690 150,954 2.6776 0.00%
2014-07-22 0 2.800 2.760 2.800 2.760 2.820 115,000 318,620 2.7706 2.690 2.651 2.690 2.651 2.709 119,722 2.6613 1.08%
2014-07-21 0 2.770 2.760 2.830 2.760 2.800 71,000 198,490 2.7956 2.661 2.651 2.718 2.651 2.690 73,915 2.6854 -1.07%
2014-07-18 0 2.800 2.800 2.860 2.800 2.820 11,000 30,860 2.8055 2.690 2.690 2.747 2.690 2.709 11,452 2.6948 -0.36%
2014-07-17 0 2.810 2.810 2.860 2.810 2.830 2,000 5,640 2.8200 2.699 2.699 2.747 2.699 2.718 2,082 2.7088 0.00%
2014-07-16 0 2.810 2.800 2.840 2.800 2.880 171,000 489,120 2.8604 2.699 2.690 2.728 2.690 2.766 178,022 2.7475 -1.06%
2014-07-15 0 2.840 2.830 2.850 2.830 2.950 279,000 794,995 2.8494 2.728 2.718 2.738 2.718 2.834 290,457 2.7371 -0.35%
2014-07-14 0 2.850 2.810 2.850 2.820 2.860 386,000 1,102,690 2.8567 2.738 2.699 2.738 2.709 2.747 401,850 2.7440 -0.35%
2014-07-11 0 2.860 2.860 2.880 2.730 2.910 295,000 846,130 2.8682 2.747 2.747 2.766 2.622 2.795 307,114 2.7551 0.00%
2014-07-10 0 2.860 2.850 2.880 2.830 2.890 694,000 1,988,135 2.8647 2.747 2.738 2.766 2.718 2.776 722,498 2.7518 0.70%
2014-07-09 0 2.840 2.820 2.840 2.780 2.840 158,000 445,310 2.8184 2.728 2.709 2.728 2.670 2.728 164,488 2.7073 0.71%
2014-07-08 0 2.820 2.820 2.840 2.770 2.840 217,000 614,210 2.8305 2.709 2.709 2.728 2.661 2.728 225,911 2.7188 0.00%
2014-07-07 0 2.820 2.800 2.820 2.770 2.850 129,000 362,430 2.8095 2.709 2.690 2.709 2.661 2.738 134,297 2.6987 0.71%
2014-07-04 0 2.800 2.800 2.840 2.800 2.900 342,000 974,490 2.8494 2.690 2.690 2.728 2.690 2.786 356,043 2.7370 -1.41%
2014-07-03 0 2.840 2.840 2.860 2.810 2.860 563,000 1,600,390 2.8426 2.728 2.728 2.747 2.699 2.747 586,118 2.7305 1.07%
2014-07-02 0 2.810 2.800 2.820 2.750 2.840 727,000 2,043,955 2.8115 2.699 2.690 2.709 2.642 2.728 756,853 2.7006 -3.44%
2014-06-30 0 2.910 2.890 2.910 2.870 2.940 76,000 218,460 2.8745 2.795 2.776 2.795 2.757 2.824 79,121 2.7611 -1.36%
2014-06-27 0 2.950 2.950 2.980 2.850 2.960 909,000 2,630,010 2.8933 2.834 2.834 2.862 2.738 2.843 946,326 2.7792 3.15%
2014-06-26 0 2.860 2.860 2.880 2.830 2.870 73,000 207,460 2.8419 2.747 2.747 2.766 2.718 2.757 75,998 2.7298 -0.35%
2014-06-25 0 2.870 2.840 2.870 2.810 2.880 126,000 358,090 2.8420 2.757 2.728 2.757 2.699 2.766 131,174 2.7299 2.14%
2014-06-24 0 2.880 2.860 2.880 2.800 2.880 211,000 601,680 2.8516 2.699 2.680 2.699 2.624 2.699 225,136 2.6725 2.13%
2014-06-23 0 2.820 2.820 2.850 2.810 2.850 103,000 291,920 2.8342 2.643 2.643 2.671 2.634 2.671 109,901 2.6562 0.71%
2014-06-20 0 2.800 2.800 2.830 2.800 2.870 337,000 949,256 2.8168 2.624 2.624 2.652 2.624 2.690 359,578 2.6399 -1.41%
2014-06-19 0 2.840 2.840 2.860 2.810 2.880 251,000 712,760 2.8397 2.662 2.662 2.680 2.634 2.699 267,816 2.6614 -1.39%
2014-06-18 0 2.880 2.860 2.900 2.870 2.940 278,000 805,615 2.8979 2.699 2.680 2.718 2.690 2.755 296,625 2.7159 0.35%
2014-06-17 0 2.870 2.890 2.900 2.800 2.930 494,000 1,421,470 2.8775 2.690 2.709 2.718 2.624 2.746 527,096 2.6968 1.41%
2014-06-16 0 2.830 2.810 2.850 2.820 2.900 463,000 1,316,630 2.8437 2.652 2.634 2.671 2.643 2.718 494,019 2.6651 -1.05%
2014-06-13 0 2.860 2.850 2.900 2.820 2.930 318,282 920,561 2.8923 2.680 2.671 2.718 2.643 2.746 339,606 2.7107 -1.38%
2014-06-12 0 2.900 2.890 2.900 2.830 2.930 244,000 704,520 2.8874 2.718 2.709 2.718 2.652 2.746 260,347 2.7061 1.40%
2014-06-11 0 2.860 2.860 2.890 2.860 2.930 310,000 893,860 2.8834 2.680 2.680 2.709 2.680 2.746 330,769 2.7024 -1.72%
2014-06-10 0 2.910 2.900 2.930 2.870 2.950 273,000 796,030 2.9159 2.727 2.718 2.746 2.690 2.765 291,290 2.7328 -1.02%
2014-06-09 0 2.940 2.930 2.940 2.860 2.940 187,000 545,650 2.9179 2.755 2.746 2.755 2.680 2.755 199,528 2.7347 2.80%
2014-06-06 0 2.860 2.860 2.880 2.850 2.900 276,000 790,190 2.8630 2.680 2.680 2.699 2.671 2.718 294,491 2.6832 0.00%
2014-06-05 0 2.860 2.850 2.910 2.800 2.880 276,000 786,090 2.8482 2.680 2.671 2.727 2.624 2.699 294,491 2.6693 1.78%
2014-06-04 0 2.810 2.770 2.820 2.750 2.900 865,000 2,423,700 2.8020 2.634 2.596 2.643 2.577 2.718 922,952 2.6260 -3.77%
2014-06-03 0 2.920 2.910 2.930 2.880 2.990 775,000 2,279,660 2.9415 2.737 2.727 2.746 2.699 2.802 826,922 2.7568 -0.68%
2014-05-30 0 2.940 2.900 2.980 2.900 3.000 1,040,000 3,066,440 2.9485 2.755 2.718 2.793 2.718 2.812 1,109,677 2.7634 0.00%
2014-05-29 0 2.940 2.940 2.960 2.940 3.110 552,000 1,645,946 2.9818 2.755 2.755 2.774 2.755 2.915 588,982 2.7946 -3.92%
2014-05-28 0 3.060 3.050 3.060 3.010 3.120 2,342,000 7,161,957 3.0581 2.868 2.858 2.868 2.821 2.924 2,498,906 2.8660 2.00%
2014-05-27 0 3.000 2.970 3.000 2.950 3.060 1,712,000 5,128,807 2.9958 2.812 2.784 2.812 2.765 2.868 1,826,698 2.8077 -0.66%
2014-05-26 0 3.020 3.020 3.030 2.990 3.090 308,000 932,260 3.0268 2.830 2.830 2.840 2.802 2.896 328,635 2.8368 -0.33%
2014-05-23 0 3.030 3.030 3.050 3.000 3.060 1,056,000 3,208,548 3.0384 2.840 2.840 2.858 2.812 2.868 1,126,749 2.8476 1.00%
2014-05-22 0 3.000 3.010 3.020 2.980 3.080 659,000 1,984,270 3.0110 2.812 2.821 2.830 2.793 2.887 703,151 2.8220 1.35%
2014-05-21 0 2.960 2.960 2.980 2.900 3.070 2,292,035 6,874,777 2.9994 2.774 2.774 2.793 2.718 2.877 2,445,594 2.8111 -1.66%
2014-05-20 0 3.010 2.960 2.970 2.930 3.060 1,268,000 3,762,642 2.9674 2.821 2.774 2.784 2.746 2.868 1,352,952 2.7811 -0.33%
2014-05-19 0 3.020 3.010 3.050 3.000 3.090 398,000 1,205,960 3.0301 2.830 2.821 2.858 2.812 2.896 424,665 2.8398 0.67%
2014-05-16 0 3.000 3.000 3.020 3.000 3.030 62,000 186,740 3.0119 2.812 2.812 2.830 2.812 2.840 66,154 2.8228 -1.64%
2014-05-15 0 3.050 3.050 3.080 3.010 3.100 1,077,845 3,311,629 3.0725 2.858 2.858 2.887 2.821 2.905 1,150,057 2.8795 1.33%
2014-05-14 0 3.010 3.010 3.020 2.990 3.060 356,000 1,073,010 3.0141 2.821 2.821 2.830 2.802 2.868 379,851 2.8248 0.33%
2014-05-13 0 3.000 2.990 3.000 2.950 3.010 1,136,000 3,390,489 2.9846 2.812 2.802 2.812 2.765 2.821 1,212,108 2.7972 -0.33%
2014-05-12 0 3.010 3.000 3.010 2.980 3.060 669,000 2,009,661 3.0040 2.821 2.812 2.821 2.793 2.868 713,821 2.8154 1.69%
2014-05-09 0 2.960 2.960 3.000 2.910 3.100 1,284,000 3,801,340 2.9605 2.774 2.774 2.812 2.727 2.905 1,370,024 2.7747 -0.34%
2014-05-08 0 2.970 2.980 3.010 2.940 3.150 706,000 2,120,310 3.0033 2.784 2.793 2.821 2.755 2.952 753,300 2.8147 -4.81%
2014-05-07 0 3.120 3.100 3.130 3.090 3.190 765,000 2,394,110 3.1296 2.924 2.905 2.933 2.896 2.990 816,253 2.9331 -2.19%
2014-05-05 0 3.190 3.190 3.200 3.160 3.200 388,000 1,235,230 3.1836 2.990 2.990 2.999 2.962 2.999 413,995 2.9837 0.31%
2014-05-02 0 3.180 3.180 3.190 3.150 3.250 1,377,000 4,388,780 3.1872 2.980 2.980 2.990 2.952 3.046 1,469,255 2.9871 -0.31%
2014-04-30 0 3.190 3.190 3.200 3.180 3.200 969,000 3,090,790 3.1897 2.990 2.990 2.999 2.980 2.999 1,033,920 2.9894 0.95%
2014-04-29 0 3.160 3.150 3.170 3.110 3.160 702,000 2,202,040 3.1368 2.962 2.952 2.971 2.915 2.962 749,032 2.9398 0.64%
2014-04-28 0 3.140 3.140 3.150 3.130 3.210 1,272,000 4,055,210 3.1881 2.943 2.943 2.952 2.933 3.008 1,357,220 2.9879 -2.18%
2014-04-25 0 3.210 3.200 3.210 3.200 3.280 555,000 1,783,030 3.2127 3.008 2.999 3.008 2.999 3.074 592,183 3.0109 -0.31%
2014-04-24 0 3.220 3.220 3.230 3.200 3.290 243,000 785,230 3.2314 3.018 3.018 3.027 2.999 3.083 259,280 3.0285 0.62%
2014-04-23 0 3.200 3.190 3.220 3.140 3.240 890,000 2,853,340 3.2060 2.999 2.990 3.018 2.943 3.037 949,627 3.0047 -1.54%
2014-04-22 0 3.250 3.240 3.250 3.210 3.280 342,000 1,106,080 3.2342 3.046 3.037 3.046 3.008 3.074 364,913 3.0311 0.93%
2014-04-17 0 3.220 3.200 3.220 3.200 3.250 543,000 1,738,430 3.2015 3.018 2.999 3.018 2.999 3.046 579,379 3.0005 0.62%
2014-04-16 0 3.200 3.200 3.210 3.150 3.250 1,005,000 3,221,530 3.2055 2.999 2.999 3.008 2.952 3.046 1,072,332 3.0042 0.00%
2014-04-15 0 3.200 3.200 3.220 3.190 3.250 972,000 3,112,680 3.2023 2.999 2.999 3.018 2.990 3.046 1,037,121 3.0013 0.00%
2014-04-14 0 3.200 3.200 3.230 3.190 3.230 1,099,000 3,519,290 3.2023 2.999 2.999 3.027 2.990 3.027 1,172,629 3.0012 -0.93%
2014-04-11 0 3.230 3.200 3.230 3.150 3.250 454,000 1,453,895 3.2024 3.027 2.999 3.027 2.952 3.046 484,417 3.0013 0.31%
2014-04-10 0 3.220 3.220 3.230 3.170 3.300 318,000 1,016,830 3.1976 3.018 3.018 3.027 2.971 3.093 339,305 2.9968 -1.53%
2014-04-09 0 3.270 3.270 3.280 3.270 3.300 983,000 3,223,550 3.2793 3.065 3.065 3.074 3.065 3.093 1,048,858 3.0734 0.62%
2014-04-08 0 3.250 3.250 3.260 3.180 3.300 1,546,000 5,038,000 3.2587 3.046 3.046 3.055 2.980 3.093 1,649,577 3.0541 -0.31%
2014-04-07 0 3.260 3.250 3.260 3.250 3.320 1,305,000 4,284,810 3.2834 3.055 3.046 3.055 3.046 3.112 1,392,431 3.0772 -1.21%
2014-04-04 0 3.300 3.300 3.310 3.250 3.310 8,261,000 27,244,920 3.2980 3.093 3.093 3.102 3.046 3.102 8,814,460 3.0909 0.30%
2014-04-03 0 3.290 3.280 3.290 3.250 3.350 3,830,000 12,589,475 3.2871 3.083 3.074 3.083 3.046 3.140 4,086,598 3.0807 -0.90%
2014-04-02 0 3.320 3.300 3.320 3.200 3.320 15,631,000 51,381,075 3.2871 3.112 3.093 3.112 2.999 3.112 16,678,226 3.0807 3.75%
2014-04-01 0 3.200 3.200 3.210 3.130 3.240 2,466,000 7,884,400 3.1972 2.999 2.999 3.008 2.933 3.037 2,631,214 2.9965 0.31%
2014-03-31 0 3.190 3.180 3.200 3.030 3.220 5,329,000 16,710,580 3.1358 2.990 2.980 2.999 2.840 3.018 5,686,026 2.9389 1.92%
2014-03-28 0 3.130 3.090 3.140 3.050 3.160 3,925,000 12,166,390 3.0997 2.933 2.896 2.943 2.858 2.962 4,187,962 2.9051 3.64%
2014-03-27 0 3.020 3.000 3.070 2.950 3.090 348,000 1,048,320 3.0124 2.830 2.812 2.877 2.765 2.896 371,315 2.8233 -1.31%
2014-03-26 0 3.060 3.050 3.070 2.900 3.120 562,000 1,696,580 3.0188 2.868 2.858 2.877 2.718 2.924 599,652 2.8293 -0.97%
2014-03-25 0 3.090 3.070 3.100 3.060 3.140 156,000 483,270 3.0979 2.896 2.877 2.905 2.868 2.943 166,451 2.9034 -1.59%
2014-03-24 0 3.140 3.120 3.140 3.120 3.180 489,000 1,541,600 3.1526 2.943 2.924 2.943 2.924 2.980 521,761 2.9546 -0.95%
2014-03-21 0 3.170 3.170 3.180 3.140 3.200 1,059,000 3,353,210 3.1664 2.971 2.971 2.980 2.943 2.999 1,129,950 2.9676 -0.31%
2014-03-20 0 3.180 3.150 3.180 3.150 3.210 938,000 2,983,890 3.1811 2.980 2.952 2.980 2.952 3.008 1,000,843 2.9814 0.00%
2014-03-19 0 3.180 3.150 3.180 3.100 3.230 2,273,219 7,219,144 3.1757 2.980 2.952 2.980 2.905 3.027 2,425,517 2.9763 3.25%
2014-03-18 0 3.080 3.080 3.110 2.980 3.160 1,784,218 5,450,836 3.0550 2.887 2.887 2.915 2.793 2.962 1,903,755 2.8632 4.76%
2014-03-17 0 2.940 2.930 2.940 2.890 3.000 2,377,000 6,948,330 2.9232 2.755 2.746 2.755 2.709 2.812 2,536,251 2.7396 1.73%
2014-03-14 0 2.890 2.850 2.880 2.800 2.920 1,884,000 5,360,880 2.8455 2.709 2.671 2.699 2.624 2.737 2,010,222 2.6668 -1.03%
2014-03-13 0 2.920 2.920 2.940 2.880 3.100 1,707,000 5,027,670 2.9453 2.737 2.737 2.755 2.699 2.905 1,821,363 2.7604 -4.26%
2014-03-12 0 3.050 3.000 3.050 2.980 3.120 1,351,000 4,076,300 3.0172 2.858 2.812 2.858 2.793 2.924 1,441,513 2.8278 -1.93%
2014-03-11 0 3.110 3.100 3.110 2.970 3.120 1,667,000 5,166,040 3.0990 2.915 2.905 2.915 2.784 2.924 1,778,684 2.9044 3.32%
2014-03-10 0 3.010 3.000 3.010 3.010 3.150 983,000 3,016,220 3.0684 2.821 2.812 2.821 2.821 2.952 1,048,858 2.8757 -2.90%
2014-03-07 0 3.100 3.100 3.130 3.060 3.130 574,000 1,776,790 3.0955 2.905 2.905 2.933 2.868 2.933 612,456 2.9011 1.64%
2014-03-06 0 3.050 3.040 3.070 3.030 3.280 2,094,000 6,474,800 3.0921 2.858 2.849 2.877 2.840 3.074 2,234,291 2.8979 -5.86%
2014-03-05 0 3.240 3.240 3.270 3.200 3.360 1,716,000 5,608,250 3.2682 3.037 3.037 3.065 2.999 3.149 1,830,966 3.0630 -2.41%
2014-03-04 0 3.320 3.310 3.330 3.260 3.380 3,146,000 10,462,420 3.3256 3.112 3.102 3.121 3.055 3.168 3,356,772 3.1168 1.84%
2014-03-03 0 3.260 3.260 3.270 3.170 3.330 1,059,000 3,469,660 3.2764 3.055 3.055 3.065 2.971 3.121 1,129,950 3.0706 0.31%
2014-02-28 0 3.250 3.220 3.250 3.190 3.310 636,000 2,066,500 3.2492 3.046 3.018 3.046 2.990 3.102 678,610 3.0452 -0.91%
2014-02-27 0 3.280 3.270 3.280 3.160 3.460 6,929,000 23,130,440 3.3382 3.074 3.065 3.074 2.962 3.243 7,393,220 3.1286 3.80%
2014-02-26 0 3.160 3.110 3.160 3.020 3.200 2,033,000 6,366,540 3.1316 2.962 2.915 2.962 2.830 2.999 2,169,204 2.9350 4.29%
2014-02-25 0 3.030 3.030 3.040 3.000 3.090 624,000 1,896,870 3.0399 2.840 2.840 2.849 2.812 2.896 665,806 2.8490 -1.30%
2014-02-24 0 3.070 3.070 3.080 2.980 3.100 2,438,000 7,443,070 3.0529 2.877 2.877 2.887 2.793 2.905 2,601,338 2.8612 1.32%
2014-02-21 0 3.030 3.020 3.030 2.960 3.060 552,000 1,657,770 3.0032 2.840 2.830 2.840 2.774 2.868 588,982 2.8146 1.34%
2014-02-20 0 2.990 2.990 3.000 2.900 3.020 2,406,500 7,200,750 2.9922 2.802 2.802 2.812 2.718 2.830 2,567,728 2.8043 -0.66%
2014-02-19 0 3.010 3.000 3.020 2.990 3.050 1,169,000 3,519,095 3.0103 2.821 2.812 2.830 2.802 2.858 1,247,319 2.8213 0.00%
2014-02-18 0 3.010 2.990 3.010 2.980 3.060 1,760,000 5,318,920 3.0221 2.821 2.802 2.821 2.793 2.868 1,877,914 2.8324 0.33%
2014-02-17 0 3.000 2.980 3.000 2.940 3.030 384,000 1,146,160 2.9848 2.812 2.793 2.812 2.755 2.840 409,727 2.7974 1.01%
2014-02-14 0 2.970 2.980 3.000 2.900 3.000 1,020,000 3,021,530 2.9623 2.784 2.793 2.812 2.718 2.812 1,088,337 2.7763 -0.34%
2014-02-13 0 2.980 2.970 2.980 2.950 2.990 524,000 1,556,180 2.9698 2.793 2.784 2.793 2.765 2.802 559,106 2.7833 -1.00%
2014-02-12 0 3.010 3.000 3.020 2.880 3.020 647,000 1,928,160 2.9802 2.821 2.812 2.830 2.699 2.830 690,347 2.7930 0.00%
2014-02-11 0 3.010 3.010 3.040 3.000 3.090 594,000 1,795,820 3.0233 2.821 2.821 2.849 2.812 2.896 633,796 2.8334 -0.99%
2014-02-10 0 3.040 3.040 3.050 3.000 3.090 913,000 2,786,970 3.0525 2.849 2.849 2.858 2.812 2.896 974,168 2.8609 1.00%
2014-02-07 0 3.010 3.000 3.020 2.900 3.080 2,559,000 7,628,200 2.9809 2.821 2.812 2.830 2.718 2.887 2,730,445 2.7938 3.44%
2014-02-06 0 2.910 2.900 2.910 2.750 2.920 1,506,000 4,313,720 2.8644 2.727 2.718 2.727 2.577 2.737 1,606,897 2.6845 5.82%
2014-02-05 0 2.750 2.720 2.750 2.610 2.830 2,750,000 7,486,040 2.7222 2.577 2.549 2.577 2.446 2.652 2,934,241 2.5513 3.77%
2014-02-04 0 2.650 2.710 2.720 2.560 2.720 1,491,000 3,938,910 2.6418 2.484 2.540 2.549 2.399 2.549 1,590,892 2.4759 -2.21%
2014-01-30 0 2.710 2.710 2.760 2.710 2.760 1,126,500 3,078,320 2.7326 2.540 2.540 2.587 2.540 2.587 1,201,972 2.5611 -1.45%
2014-01-29 0 2.750 2.750 2.770 2.750 2.890 1,566,000 4,337,170 2.7696 2.577 2.577 2.596 2.577 2.709 1,670,917 2.5957 -1.43%
2014-01-28 0 2.790 2.780 2.820 2.650 2.910 3,368,000 9,452,900 2.8067 2.615 2.605 2.643 2.484 2.727 3,593,645 2.6304 2.20%
2014-01-27 0 2.730 2.740 2.750 2.640 2.830 1,504,000 4,108,010 2.7314 2.559 2.568 2.577 2.474 2.652 1,604,763 2.5599 -4.55%
2014-01-24 0 2.860 2.850 2.890 2.810 2.990 1,359,000 3,932,000 2.8933 2.680 2.671 2.709 2.634 2.802 1,450,049 2.7116 -3.05%
2014-01-23 0 2.950 2.950 2.960 2.910 2.980 1,460,000 4,313,980 2.9548 2.765 2.765 2.774 2.727 2.793 1,557,815 2.7693 -1.01%
2014-01-22 0 2.980 2.980 3.000 2.950 3.090 4,185,000 12,646,380 3.0218 2.793 2.793 2.812 2.765 2.896 4,465,381 2.8321 -1.32%
2014-01-21 0 3.020 3.010 3.020 2.850 3.080 5,720,000 17,255,660 3.0167 2.830 2.821 2.830 2.671 2.887 6,103,221 2.8273 4.86%
2014-01-20 0 2.880 2.870 2.890 2.830 2.950 3,664,000 10,491,170 2.8633 2.699 2.690 2.709 2.652 2.765 3,909,476 2.6835 -0.35%
2014-01-17 0 2.890 2.890 2.900 2.800 2.960 4,372,000 12,565,400 2.8741 2.709 2.709 2.718 2.624 2.774 4,664,910 2.6936 -2.36%
2014-01-16 0 2.960 2.960 2.980 2.850 3.020 6,227,000 18,229,815 2.9275 2.774 2.774 2.793 2.671 2.830 6,644,189 2.7437 -0.67%
2014-01-15 0 2.980 2.980 2.990 2.910 3.200 10,108,000 30,759,650 3.0431 2.793 2.793 2.802 2.727 2.999 10,785,203 2.8520 -3.25%
2014-01-14 0 3.080 3.090 3.100 3.010 3.370 43,467,000 139,845,324 3.2173 2.887 2.896 2.905 2.821 3.158 46,379,148 3.0153 5.12%
2014-01-13 0 2.930 2.920 2.930 2.670 3.010 23,494,000 67,890,985 2.8897 2.746 2.737 2.746 2.502 2.821 25,068,022 2.7083 13.13%
2014-01-10 0 2.590 2.560 2.600 2.490 2.630 1,186,000 3,063,340 2.5829 2.427 2.399 2.437 2.334 2.465 1,265,458 2.4207 -0.77%
2014-01-09 0 2.610 2.610 2.630 2.600 2.630 479,000 1,250,770 2.6112 2.446 2.446 2.465 2.437 2.465 511,091 2.4473 -0.38%
2014-01-08 0 2.620 2.620 2.660 2.610 2.710 554,000 1,484,430 2.6795 2.455 2.455 2.493 2.446 2.540 591,116 2.5112 -2.60%
2014-01-07 0 2.690 2.690 2.710 2.680 2.730 1,784,000 4,827,910 2.7062 2.521 2.521 2.540 2.512 2.559 1,903,522 2.5363 0.37%
2014-01-06 0 2.680 2.670 2.690 2.580 2.720 1,383,000 3,682,392 2.6626 2.512 2.502 2.521 2.418 2.549 1,475,657 2.4954 1.90%
2014-01-03 0 2.630 2.630 2.650 2.540 2.650 615,033 1,612,541 2.6219 2.465 2.465 2.484 2.381 2.484 656,238 2.4572 0.00%
2014-01-02 0 2.630 2.620 2.640 2.500 2.700 1,553,000 4,073,020 2.6227 2.465 2.455 2.474 2.343 2.530 1,657,046 2.4580 5.20%
2013-12-31 0 2.500 2.460 2.520 2.460 2.520 395,000 982,880 2.4883 2.343 2.306 2.362 2.306 2.362 421,464 2.3321 0.00%
2013-12-30 0 2.500 2.490 2.500 2.480 2.580 2,199,000 5,524,190 2.5121 2.343 2.334 2.343 2.324 2.418 2,346,326 2.3544 -3.10%
2013-12-27 0 2.580 2.560 2.580 2.560 2.620 251,000 648,970 2.5855 2.418 2.399 2.418 2.399 2.455 267,816 2.4232 0.78%
2013-12-24 0 2.560 2.560 2.590 2.520 2.570 655,000 1,667,380 2.5456 2.399 2.399 2.427 2.362 2.409 698,883 2.3858 -1.16%
2013-12-23 0 2.590 2.570 2.590 2.560 2.670 276,000 721,200 2.6130 2.427 2.409 2.427 2.399 2.502 294,491 2.4490 -1.89%
2013-12-20 0 2.640 2.620 2.640 2.610 2.680 2,281,000 6,044,990 2.6501 2.474 2.455 2.474 2.446 2.512 2,433,820 2.4837 -1.12%
2013-12-19 0 2.670 2.670 2.690 2.630 2.680 1,913,000 5,083,550 2.6574 2.502 2.502 2.521 2.465 2.512 2,041,165 2.4905 0.00%
2013-12-18 0 2.670 2.660 2.680 2.620 2.690 3,525,000 9,410,620 2.6697 2.502 2.493 2.512 2.455 2.521 3,761,164 2.5021 1.91%
2013-12-17 0 2.620 2.610 2.620 2.610 2.710 2,563,000 6,809,840 2.6570 2.455 2.446 2.455 2.446 2.540 2,734,713 2.4901 -2.96%
2013-12-16 0 2.700 2.690 2.700 2.670 2.760 4,291,000 11,682,043 2.7225 2.530 2.521 2.530 2.502 2.587 4,578,483 2.5515 0.00%
2013-12-13 0 2.700 2.700 2.710 2.500 2.740 4,691,000 12,311,170 2.6244 2.530 2.530 2.540 2.343 2.568 5,005,282 2.4596 5.06%
2013-12-12 0 2.570 2.570 2.580 2.530 2.710 5,089,705 13,177,992 2.5891 2.409 2.409 2.418 2.371 2.540 5,430,699 2.4266 -4.46%
2013-12-11 0 2.690 2.690 2.700 2.660 2.740 4,573,000 12,309,100 2.6917 2.521 2.521 2.530 2.493 2.568 4,879,376 2.5227 0.75%
2013-12-10 0 2.670 2.670 2.680 2.600 2.820 18,589,295 50,431,924 2.7130 2.502 2.502 2.512 2.437 2.643 19,834,717 2.5426 -1.11%
2013-12-09 0 2.700 2.690 2.700 2.550 2.900 60,558,500 165,370,135 2.7308 2.530 2.521 2.530 2.390 2.718 64,615,723 2.5593

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top