econtext Asia Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01390 | 2013-12-19 | 2015-05-26 | 2015-06-04 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-26 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 784,000 | 3,190,990 | 4.0701 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 784,000 | 4.0701 | 0.00% |
| 2015-05-22 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.070 | 315,000 | 1,282,050 | 4.0700 | 4.070 | 4.070 | 4.080 | 4.070 | 4.070 | 315,000 | 4.0700 | 0.00% |
| 2015-05-21 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 249,000 | 1,013,450 | 4.0701 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 249,000 | 4.0701 | 0.00% |
| 2015-05-20 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 399,000 | 1,623,980 | 4.0701 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 399,000 | 4.0701 | -0.25% |
| 2015-05-19 | 0 | 4.080 | 4.070 | 4.080 | 4.070 | 4.080 | 309,000 | 1,257,840 | 4.0707 | 4.080 | 4.070 | 4.080 | 4.070 | 4.080 | 309,000 | 4.0707 | 0.25% |
| 2015-05-18 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 242,000 | 984,980 | 4.0702 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 242,000 | 4.0702 | 0.00% |
| 2015-05-15 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.070 | 201,000 | 818,070 | 4.0700 | 4.070 | 4.070 | 4.080 | 4.070 | 4.070 | 201,000 | 4.0700 | -0.25% |
| 2015-05-14 | 0 | 4.080 | 4.070 | 4.080 | 4.070 | 4.080 | 121,000 | 492,630 | 4.0713 | 4.080 | 4.070 | 4.080 | 4.070 | 4.080 | 121,000 | 4.0713 | 0.25% |
| 2015-05-13 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 289,000 | 1,176,610 | 4.0713 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 289,000 | 4.0713 | 0.00% |
| 2015-05-12 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 241,000 | 981,020 | 4.0706 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 241,000 | 4.0706 | 0.00% |
| 2015-05-11 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 409,000 | 1,665,750 | 4.0727 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 409,000 | 4.0727 | -0.25% |
| 2015-05-08 | 0 | 4.080 | 4.070 | 4.080 | 4.070 | 4.080 | 311,000 | 1,266,250 | 4.0715 | 4.080 | 4.070 | 4.080 | 4.070 | 4.080 | 311,000 | 4.0715 | 0.25% |
| 2015-05-07 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 789,000 | 3,211,270 | 4.0701 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 789,000 | 4.0701 | 0.00% |
| 2015-05-06 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 465,000 | 1,892,950 | 4.0709 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 465,000 | 4.0709 | 0.00% |
| 2015-05-05 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.090 | 1,427,000 | 5,810,110 | 4.0716 | 4.070 | 4.070 | 4.080 | 4.070 | 4.090 | 1,427,000 | 4.0716 | 0.00% |
| 2015-05-04 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.090 | 1,155,000 | 4,707,840 | 4.0761 | 4.070 | 4.070 | 4.080 | 4.070 | 4.090 | 1,155,000 | 4.0761 | 0.00% |
| 2015-04-30 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 670,000 | 2,729,910 | 4.0745 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 670,000 | 4.0745 | 0.00% |
| 2015-04-29 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.100 | 920,000 | 3,753,250 | 4.0796 | 4.070 | 4.070 | 4.080 | 4.070 | 4.100 | 920,000 | 4.0796 | 0.00% |
| 2015-04-28 | 0 | 4.070 | 4.070 | 4.080 | 4.060 | 4.080 | 2,322,000 | 9,453,280 | 4.0712 | 4.070 | 4.070 | 4.080 | 4.060 | 4.080 | 2,322,000 | 4.0712 | -0.25% |
| 2015-04-27 | 0 | 4.080 | 4.070 | 4.080 | 4.070 | 4.080 | 6,336,000 | 25,793,740 | 4.0710 | 4.080 | 4.070 | 4.080 | 4.070 | 4.080 | 6,336,000 | 4.0710 | 0.49% |
| 2015-04-24 | 0 | 4.060 | 4.060 | 4.070 | 4.060 | 4.090 | 9,956,763 | 40,486,539 | 4.0662 | 4.060 | 4.060 | 4.070 | 4.060 | 4.090 | 9,956,763 | 4.0662 | 2.53% |
| 2015-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.960 | - | - | - | - | 0 | - | 0.00% |
| 2015-04-22 | 0 | 3.960 | 3.960 | 3.970 | 3.950 | 3.970 | 566,307 | 2,240,067 | 3.9556 | 3.960 | 3.960 | 3.970 | 3.950 | 3.970 | 566,307 | 3.9556 | 0.00% |
| 2015-04-21 | 0 | 3.960 | 3.960 | 3.970 | 3.940 | 3.970 | 752,000 | 2,976,100 | 3.9576 | 3.960 | 3.960 | 3.970 | 3.940 | 3.970 | 752,000 | 3.9576 | 0.25% |
| 2015-04-20 | 0 | 3.950 | 3.940 | 3.950 | 3.940 | 3.970 | 1,136,000 | 4,482,120 | 3.9455 | 3.950 | 3.940 | 3.950 | 3.940 | 3.970 | 1,136,000 | 3.9455 | 0.00% |
| 2015-04-17 | 0 | 3.950 | 3.950 | 3.960 | 3.950 | 3.970 | 501,000 | 1,980,390 | 3.9529 | 3.950 | 3.950 | 3.960 | 3.950 | 3.970 | 501,000 | 3.9529 | 0.00% |
| 2015-04-16 | 0 | 3.950 | 3.950 | 3.960 | 3.950 | 3.980 | 573,000 | 2,267,380 | 3.9570 | 3.950 | 3.950 | 3.960 | 3.950 | 3.980 | 573,000 | 3.9570 | 0.00% |
| 2015-04-15 | 0 | 3.950 | 3.950 | 3.960 | 3.940 | 3.970 | 764,000 | 3,020,010 | 3.9529 | 3.950 | 3.950 | 3.960 | 3.940 | 3.970 | 764,000 | 3.9529 | -0.50% |
| 2015-04-14 | 0 | 3.970 | 3.970 | 3.980 | 3.950 | 3.990 | 1,252,000 | 4,961,820 | 3.9631 | 3.970 | 3.970 | 3.980 | 3.950 | 3.990 | 1,252,000 | 3.9631 | -0.25% |
| 2015-04-13 | 0 | 3.980 | 3.970 | 4.000 | 3.950 | 4.000 | 1,702,000 | 6,745,700 | 3.9634 | 3.980 | 3.970 | 4.000 | 3.950 | 4.000 | 1,702,000 | 3.9634 | 0.25% |
| 2015-04-10 | 0 | 3.970 | 3.970 | 3.990 | 3.930 | 3.990 | 1,164,000 | 4,617,700 | 3.9671 | 3.970 | 3.970 | 3.990 | 3.930 | 3.990 | 1,164,000 | 3.9671 | 0.00% |
| 2015-04-09 | 0 | 3.970 | 3.960 | 3.970 | 3.920 | 4.010 | 5,586,000 | 22,143,640 | 3.9641 | 3.970 | 3.960 | 3.970 | 3.920 | 4.010 | 5,586,000 | 3.9641 | -0.50% |
| 2015-04-08 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 4.040 | 3,050,000 | 12,153,450 | 3.9847 | 3.990 | 3.990 | 4.000 | 3.970 | 4.040 | 3,050,000 | 3.9847 | 0.76% |
| 2015-04-02 | 0 | 3.960 | 3.940 | 3.960 | 3.920 | 3.980 | 7,761,000 | 30,653,650 | 3.9497 | 3.960 | 3.940 | 3.960 | 3.920 | 3.980 | 7,761,000 | 3.9497 | 1.02% |
| 2015-04-01 | 0 | 3.920 | 3.910 | 3.920 | 3.910 | 3.950 | 528,000 | 2,067,690 | 3.9161 | 3.920 | 3.910 | 3.920 | 3.910 | 3.950 | 528,000 | 3.9161 | 0.26% |
| 2015-03-31 | 0 | 3.910 | 3.910 | 3.920 | 3.890 | 3.930 | 677,000 | 2,647,890 | 3.9112 | 3.910 | 3.910 | 3.920 | 3.890 | 3.930 | 677,000 | 3.9112 | 0.00% |
| 2015-03-30 | 0 | 3.910 | 3.900 | 3.920 | 3.890 | 3.930 | 1,086,000 | 4,241,540 | 3.9057 | 3.910 | 3.900 | 3.920 | 3.890 | 3.930 | 1,086,000 | 3.9057 | -0.26% |
| 2015-03-27 | 0 | 3.920 | 3.920 | 3.930 | 3.910 | 3.930 | 509,000 | 1,994,680 | 3.9188 | 3.920 | 3.920 | 3.930 | 3.910 | 3.930 | 509,000 | 3.9188 | -0.51% |
| 2015-03-26 | 0 | 3.940 | 3.940 | 3.950 | 3.910 | 3.970 | 1,435,000 | 5,646,480 | 3.9348 | 3.940 | 3.940 | 3.950 | 3.910 | 3.970 | 1,435,000 | 3.9348 | -0.51% |
| 2015-03-25 | 0 | 3.960 | 3.950 | 3.960 | 3.860 | 3.960 | 1,572,000 | 6,175,190 | 3.9282 | 3.960 | 3.950 | 3.960 | 3.860 | 3.960 | 1,572,000 | 3.9282 | 3.13% |
| 2015-03-24 | 0 | 3.840 | 3.840 | 3.870 | 3.840 | 3.870 | 2,702,000 | 10,414,100 | 3.8542 | 3.840 | 3.840 | 3.870 | 3.840 | 3.870 | 2,702,000 | 3.8542 | -0.52% |
| 2015-03-23 | 0 | 3.860 | 3.850 | 3.860 | 3.850 | 3.860 | 1,736,000 | 6,696,670 | 3.8575 | 3.860 | 3.850 | 3.860 | 3.850 | 3.860 | 1,736,000 | 3.8575 | 0.26% |
| 2015-03-20 | 0 | 3.850 | 3.850 | 3.860 | 3.850 | 3.860 | 2,329,000 | 8,978,160 | 3.8549 | 3.850 | 3.850 | 3.860 | 3.850 | 3.860 | 2,329,000 | 3.8549 | 0.00% |
| 2015-03-19 | 0 | 3.850 | 3.850 | 3.860 | 3.850 | 3.860 | 1,014,000 | 3,908,640 | 3.8547 | 3.850 | 3.850 | 3.860 | 3.850 | 3.860 | 1,014,000 | 3.8547 | 0.00% |
| 2015-03-18 | 0 | 3.850 | 3.850 | 3.860 | 3.840 | 3.860 | 1,036,000 | 3,986,680 | 3.8481 | 3.850 | 3.850 | 3.860 | 3.840 | 3.860 | 1,036,000 | 3.8481 | 0.26% |
| 2015-03-17 | 0 | 3.840 | 3.830 | 3.840 | 3.830 | 3.840 | 1,223,000 | 4,694,360 | 3.8384 | 3.840 | 3.830 | 3.840 | 3.830 | 3.840 | 1,223,000 | 3.8384 | 0.00% |
| 2015-03-16 | 0 | 3.840 | 3.830 | 3.840 | 3.830 | 3.840 | 2,060,000 | 7,893,380 | 3.8317 | 3.840 | 3.830 | 3.840 | 3.830 | 3.840 | 2,060,000 | 3.8317 | 0.26% |
| 2015-03-13 | 0 | 3.830 | 3.830 | 3.840 | 3.830 | 3.840 | 914,000 | 3,506,260 | 3.8362 | 3.830 | 3.830 | 3.840 | 3.830 | 3.840 | 914,000 | 3.8362 | -0.26% |
| 2015-03-12 | 0 | 3.840 | 3.830 | 3.840 | 3.820 | 3.840 | 1,546,000 | 5,922,170 | 3.8306 | 3.840 | 3.830 | 3.840 | 3.820 | 3.840 | 1,546,000 | 3.8306 | 0.00% |
| 2015-03-11 | 0 | 3.840 | 3.830 | 3.840 | 3.820 | 3.840 | 1,695,000 | 6,485,010 | 3.8260 | 3.840 | 3.830 | 3.840 | 3.820 | 3.840 | 1,695,000 | 3.8260 | 0.26% |
| 2015-03-10 | 0 | 3.830 | 3.820 | 3.830 | 3.810 | 3.850 | 2,746,000 | 10,494,760 | 3.8218 | 3.830 | 3.820 | 3.830 | 3.810 | 3.850 | 2,746,000 | 3.8218 | 0.00% |
| 2015-03-09 | 0 | 3.830 | 3.820 | 3.830 | 3.810 | 3.890 | 2,464,000 | 9,448,810 | 3.8347 | 3.830 | 3.820 | 3.830 | 3.810 | 3.890 | 2,464,000 | 3.8347 | 0.26% |
| 2015-03-06 | 0 | 3.820 | 3.820 | 3.830 | 3.810 | 3.830 | 2,327,000 | 8,899,030 | 3.8243 | 3.820 | 3.820 | 3.830 | 3.810 | 3.830 | 2,327,000 | 3.8243 | 0.00% |
| 2015-03-05 | 0 | 3.820 | 3.820 | 3.830 | 3.810 | 3.830 | 3,430,000 | 13,120,410 | 3.8252 | 3.820 | 3.820 | 3.830 | 3.810 | 3.830 | 3,430,000 | 3.8252 | -0.26% |
| 2015-03-04 | 0 | 3.830 | 3.830 | 3.840 | 3.820 | 3.840 | 2,853,000 | 10,927,750 | 3.8303 | 3.830 | 3.830 | 3.840 | 3.820 | 3.840 | 2,853,000 | 3.8303 | 0.00% |
| 2015-03-03 | 0 | 3.830 | 3.810 | 3.830 | 3.810 | 3.840 | 2,432,000 | 9,314,520 | 3.8300 | 3.830 | 3.810 | 3.830 | 3.810 | 3.840 | 2,432,000 | 3.8300 | -0.52% |
| 2015-03-02 | 0 | 3.850 | 3.840 | 3.850 | 3.810 | 3.890 | 9,907,000 | 38,023,500 | 3.8380 | 3.850 | 3.840 | 3.850 | 3.810 | 3.890 | 9,907,000 | 3.8380 | -0.77% |
| 2015-02-27 | 0 | 3.880 | 3.880 | 3.890 | 3.760 | 3.950 | 24,865,000 | 94,958,490 | 3.8190 | 3.880 | 3.880 | 3.890 | 3.760 | 3.950 | 24,865,000 | 3.8190 | 33.79% |
| 2015-02-26 | 1 | - | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 2015-02-25 | 1 | - | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 2015-02-24 | 1 | - | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 2015-02-23 | 0 | 2.900 | 2.900 | 2.910 | 2.700 | 2.920 | 1,604,000 | 4,562,150 | 2.8442 | 2.900 | 2.900 | 2.910 | 2.700 | 2.920 | 1,604,000 | 2.8442 | 7.41% |
| 2015-02-18 | 0 | 2.700 | 2.680 | 2.700 | 2.690 | 2.710 | 66,000 | 177,920 | 2.6958 | 2.700 | 2.680 | 2.700 | 2.690 | 2.710 | 66,000 | 2.6958 | 0.37% |
| 2015-02-17 | 0 | 2.690 | 2.680 | 2.700 | 2.600 | 2.740 | 870,000 | 2,352,360 | 2.7039 | 2.690 | 2.680 | 2.700 | 2.600 | 2.740 | 870,000 | 2.7039 | 3.86% |
| 2015-02-16 | 0 | 2.590 | 2.570 | 2.600 | 2.450 | 2.620 | 678,260 | 1,736,689 | 2.5605 | 2.590 | 2.570 | 2.600 | 2.450 | 2.620 | 678,260 | 2.5605 | 5.28% |
| 2015-02-13 | 0 | 2.460 | 2.460 | 2.480 | 2.390 | 2.480 | 342,000 | 834,210 | 2.4392 | 2.460 | 2.460 | 2.480 | 2.390 | 2.480 | 342,000 | 2.4392 | 2.50% |
| 2015-02-12 | 0 | 2.400 | 2.390 | 2.400 | 2.330 | 2.410 | 151,000 | 359,540 | 2.3811 | 2.400 | 2.390 | 2.400 | 2.330 | 2.410 | 151,000 | 2.3811 | 3.00% |
| 2015-02-11 | 0 | 2.330 | 2.330 | 2.380 | 2.200 | 2.330 | 180,000 | 411,520 | 2.2862 | 2.330 | 2.330 | 2.380 | 2.200 | 2.330 | 180,000 | 2.2862 | 0.00% |
| 2015-02-10 | 0 | 2.330 | 2.330 | 2.360 | 2.310 | 2.360 | 188,300 | 436,311 | 2.3171 | 2.330 | 2.330 | 2.360 | 2.310 | 2.360 | 188,300 | 2.3171 | -0.85% |
| 2015-02-09 | 0 | 2.350 | 2.310 | 2.350 | 2.350 | 2.380 | 174,000 | 410,690 | 2.3603 | 2.350 | 2.310 | 2.350 | 2.350 | 2.380 | 174,000 | 2.3603 | -0.42% |
| 2015-02-06 | 0 | 2.360 | 2.330 | 2.370 | 2.330 | 2.400 | 420,000 | 994,130 | 2.3670 | 2.360 | 2.330 | 2.370 | 2.330 | 2.400 | 420,000 | 2.3670 | -1.26% |
| 2015-02-05 | 0 | 2.390 | 2.380 | 2.410 | 2.380 | 2.460 | 360,370 | 864,153 | 2.3980 | 2.390 | 2.380 | 2.410 | 2.380 | 2.460 | 360,370 | 2.3980 | -2.45% |
| 2015-02-04 | 0 | 2.450 | 2.430 | 2.450 | 2.400 | 2.530 | 969,000 | 2,375,170 | 2.4512 | 2.450 | 2.430 | 2.450 | 2.400 | 2.530 | 969,000 | 2.4512 | 0.00% |
| 2015-02-03 | 0 | 2.450 | 2.440 | 2.500 | 2.450 | 2.640 | 1,033,000 | 2,575,880 | 2.4936 | 2.450 | 2.440 | 2.500 | 2.450 | 2.640 | 1,033,000 | 2.4936 | -5.04% |
| 2015-02-02 | 0 | 2.580 | 2.580 | 2.600 | 2.580 | 2.700 | 347,000 | 907,460 | 2.6152 | 2.580 | 2.580 | 2.600 | 2.580 | 2.700 | 347,000 | 2.6152 | -1.15% |
| 2015-01-30 | 0 | 2.610 | 2.600 | 2.610 | 2.600 | 2.630 | 289,000 | 755,270 | 2.6134 | 2.610 | 2.600 | 2.610 | 2.600 | 2.630 | 289,000 | 2.6134 | -0.76% |
| 2015-01-29 | 0 | 2.630 | 2.620 | 2.640 | 2.590 | 2.670 | 391,000 | 1,029,110 | 2.6320 | 2.630 | 2.620 | 2.640 | 2.590 | 2.670 | 391,000 | 2.6320 | -0.38% |
| 2015-01-28 | 0 | 2.640 | 2.640 | 2.690 | 2.620 | 2.700 | 304,700 | 807,959 | 2.6517 | 2.640 | 2.640 | 2.690 | 2.620 | 2.700 | 304,700 | 2.6517 | 0.00% |
| 2015-01-27 | 0 | 2.640 | 2.660 | 2.670 | 2.590 | 2.720 | 1,041,000 | 2,781,510 | 2.6720 | 2.640 | 2.660 | 2.670 | 2.590 | 2.720 | 1,041,000 | 2.6720 | 1.93% |
| 2015-01-26 | 0 | 2.590 | 2.550 | 2.590 | 2.490 | 2.600 | 709,000 | 1,794,150 | 2.5305 | 2.590 | 2.550 | 2.590 | 2.490 | 2.600 | 709,000 | 2.5305 | 1.97% |
| 2015-01-23 | 0 | 2.540 | 2.540 | 2.550 | 2.540 | 2.640 | 250,000 | 639,470 | 2.5579 | 2.540 | 2.540 | 2.550 | 2.540 | 2.640 | 250,000 | 2.5579 | 0.79% |
| 2015-01-22 | 0 | 2.520 | 2.520 | 2.560 | 2.500 | 2.600 | 201,000 | 510,910 | 2.5418 | 2.520 | 2.520 | 2.560 | 2.500 | 2.600 | 201,000 | 2.5418 | 1.20% |
| 2015-01-21 | 0 | 2.490 | 2.480 | 2.490 | 2.450 | 2.500 | 324,000 | 801,400 | 2.4735 | 2.490 | 2.480 | 2.490 | 2.450 | 2.500 | 324,000 | 2.4735 | -1.19% |
| 2015-01-20 | 0 | 2.520 | 2.520 | 2.550 | 2.490 | 2.550 | 133,000 | 333,980 | 2.5111 | 2.520 | 2.520 | 2.550 | 2.490 | 2.550 | 133,000 | 2.5111 | 1.61% |
| 2015-01-19 | 0 | 2.480 | 2.490 | 2.520 | 2.450 | 2.520 | 377,000 | 941,850 | 2.4983 | 2.480 | 2.490 | 2.520 | 2.450 | 2.520 | 377,000 | 2.4983 | -1.98% |
| 2015-01-16 | 0 | 2.530 | 2.530 | 2.580 | 2.490 | 2.570 | 284,000 | 722,850 | 2.5452 | 2.530 | 2.530 | 2.580 | 2.490 | 2.570 | 284,000 | 2.5452 | -2.69% |
| 2015-01-15 | 0 | 2.600 | 2.580 | 2.600 | 2.480 | 2.600 | 366,000 | 934,640 | 2.5537 | 2.600 | 2.580 | 2.600 | 2.480 | 2.600 | 366,000 | 2.5537 | 4.42% |
| 2015-01-14 | 0 | 2.490 | 2.480 | 2.490 | 2.480 | 2.620 | 749,000 | 1,885,280 | 2.5171 | 2.490 | 2.480 | 2.490 | 2.480 | 2.620 | 749,000 | 2.5171 | -6.39% |
| 2015-01-13 | 0 | 2.660 | 2.630 | 2.660 | 2.580 | 2.800 | 1,198,000 | 3,205,290 | 2.6755 | 2.660 | 2.630 | 2.660 | 2.580 | 2.800 | 1,198,000 | 2.6755 | -3.97% |
| 2015-01-12 | 0 | 2.890 | 2.880 | 2.890 | 2.760 | 2.960 | 1,891,000 | 5,386,230 | 2.8484 | 2.770 | 2.760 | 2.770 | 2.645 | 2.837 | 1,972,921 | 2.7301 | -0.69% |
| 2015-01-09 | 0 | 2.910 | 2.900 | 2.910 | 2.850 | 2.950 | 2,024,000 | 5,881,460 | 2.9059 | 2.789 | 2.780 | 2.789 | 2.732 | 2.828 | 2,111,682 | 2.7852 | 3.56% |
| 2015-01-08 | 0 | 2.810 | 2.810 | 2.830 | 2.750 | 2.850 | 1,868,000 | 5,238,470 | 2.8043 | 2.693 | 2.693 | 2.712 | 2.636 | 2.732 | 1,948,924 | 2.6879 | 3.69% |
| 2015-01-07 | 0 | 2.710 | 2.710 | 2.720 | 2.660 | 2.750 | 871,000 | 2,362,230 | 2.7121 | 2.597 | 2.597 | 2.607 | 2.550 | 2.636 | 908,733 | 2.5995 | 2.26% |
| 2015-01-06 | 0 | 2.650 | 2.650 | 2.660 | 2.620 | 2.670 | 1,118,000 | 2,968,330 | 2.6550 | 2.540 | 2.540 | 2.550 | 2.511 | 2.559 | 1,166,433 | 2.5448 | 0.38% |
| 2015-01-05 | 0 | 2.640 | 2.650 | 2.680 | 2.560 | 2.740 | 1,723,300 | 4,581,710 | 2.6587 | 2.530 | 2.540 | 2.569 | 2.454 | 2.626 | 1,797,956 | 2.5483 | -0.38% |
| 2015-01-02 | 0 | 2.650 | 2.650 | 2.660 | 2.600 | 2.770 | 1,803,000 | 4,787,100 | 2.6551 | 2.540 | 2.540 | 2.550 | 2.492 | 2.655 | 1,881,108 | 2.5448 | -4.33% |
| 2014-12-31 | 0 | 2.770 | 2.770 | 2.780 | 2.670 | 2.800 | 1,944,000 | 5,326,030 | 2.7397 | 2.655 | 2.655 | 2.665 | 2.559 | 2.684 | 2,028,217 | 2.6260 | 3.75% |
| 2014-12-30 | 0 | 2.670 | 2.670 | 2.680 | 2.300 | 2.740 | 6,186,000 | 16,039,780 | 2.5929 | 2.559 | 2.559 | 2.569 | 2.204 | 2.626 | 6,453,986 | 2.4853 | 16.59% |
| 2014-12-29 | 0 | 2.290 | 2.280 | 2.290 | 2.220 | 2.300 | 991,000 | 2,244,230 | 2.2646 | 2.195 | 2.185 | 2.195 | 2.128 | 2.204 | 1,033,931 | 2.1706 | 5.53% |
| 2014-12-24 | 0 | 2.170 | 2.180 | 2.200 | 2.150 | 2.180 | 276,000 | 598,500 | 2.1685 | 2.080 | 2.089 | 2.109 | 2.061 | 2.089 | 287,957 | 2.0784 | 0.00% |
| 2014-12-23 | 0 | 2.170 | 2.160 | 2.190 | 2.150 | 2.210 | 284,000 | 618,960 | 2.1794 | 2.080 | 2.070 | 2.099 | 2.061 | 2.118 | 296,303 | 2.0889 | 3.33% |
| 2014-12-22 | 0 | 2.100 | 2.100 | 2.180 | 2.100 | 2.250 | 805,000 | 1,739,660 | 2.1611 | 2.013 | 2.013 | 2.089 | 2.013 | 2.157 | 839,874 | 2.0713 | 0.00% |
| 2014-12-19 | 0 | 2.100 | 2.100 | 2.140 | 2.040 | 2.300 | 1,686,000 | 3,610,690 | 2.1416 | 2.013 | 2.013 | 2.051 | 1.955 | 2.204 | 1,759,040 | 2.0526 | -4.98% |
| 2014-12-18 | 0 | 2.210 | 2.210 | 2.220 | 2.050 | 2.300 | 2,740,000 | 6,010,245 | 2.1935 | 2.118 | 2.118 | 2.128 | 1.965 | 2.204 | 2,858,700 | 2.1024 | 10.50% |
| 2014-12-17 | 0 | 2.000 | 1.980 | 2.010 | 2.000 | 2.170 | 1,526,000 | 3,146,800 | 2.0621 | 1.917 | 1.898 | 1.927 | 1.917 | 2.080 | 1,592,108 | 1.9765 | -3.85% |
| 2014-12-16 | 0 | 2.080 | 2.040 | 2.050 | 2.050 | 2.230 | 2,367,000 | 4,992,460 | 2.1092 | 1.994 | 1.955 | 1.965 | 1.965 | 2.137 | 2,469,542 | 2.0216 | -7.56% |
| 2014-12-15 | 0 | 2.250 | 2.250 | 2.270 | 2.240 | 2.380 | 1,977,000 | 4,488,250 | 2.2702 | 2.157 | 2.157 | 2.176 | 2.147 | 2.281 | 2,062,646 | 2.1760 | -7.02% |
| 2014-12-12 | 0 | 2.420 | 2.420 | 2.440 | 2.360 | 2.540 | 1,746,000 | 4,247,790 | 2.4329 | 2.320 | 2.320 | 2.339 | 2.262 | 2.435 | 1,821,639 | 2.3319 | -3.97% |
| 2014-12-11 | 0 | 2.520 | 2.500 | 2.520 | 2.490 | 2.600 | 759,000 | 1,923,570 | 2.5343 | 2.415 | 2.396 | 2.415 | 2.387 | 2.492 | 791,881 | 2.4291 | -1.95% |
| 2014-12-10 | 0 | 2.570 | 2.570 | 2.620 | 2.550 | 2.600 | 575,000 | 1,478,380 | 2.5711 | 2.463 | 2.463 | 2.511 | 2.444 | 2.492 | 599,910 | 2.4643 | -1.15% |
| 2014-12-09 | 0 | 2.600 | 2.600 | 2.610 | 2.570 | 2.650 | 471,000 | 1,224,560 | 2.5999 | 2.492 | 2.492 | 2.502 | 2.463 | 2.540 | 491,404 | 2.4920 | -2.26% |
| 2014-12-08 | 0 | 2.660 | 2.650 | 2.670 | 2.610 | 2.750 | 1,470,000 | 3,906,050 | 2.6572 | 2.550 | 2.540 | 2.559 | 2.502 | 2.636 | 1,533,682 | 2.5468 | -1.85% |
| 2014-12-05 | 0 | 2.710 | 2.710 | 2.750 | 2.600 | 2.780 | 490,000 | 1,333,480 | 2.7214 | 2.597 | 2.597 | 2.636 | 2.492 | 2.665 | 511,227 | 2.6084 | -2.52% |
| 2014-12-04 | 0 | 2.780 | 2.750 | 2.780 | 2.530 | 2.780 | 774,000 | 2,102,710 | 2.7167 | 2.665 | 2.636 | 2.665 | 2.425 | 2.665 | 807,531 | 2.6039 | 2.21% |
| 2014-12-03 | 0 | 2.720 | 2.710 | 2.720 | 2.710 | 2.750 | 499,000 | 1,359,380 | 2.7242 | 2.607 | 2.597 | 2.607 | 2.597 | 2.636 | 520,617 | 2.6111 | -1.09% |
| 2014-12-02 | 0 | 2.750 | 2.750 | 2.800 | 2.740 | 2.810 | 1,159,000 | 3,209,670 | 2.7693 | 2.636 | 2.636 | 2.684 | 2.626 | 2.693 | 1,209,209 | 2.6544 | -1.79% |
| 2014-12-01 | 0 | 2.800 | 2.800 | 2.810 | 2.740 | 2.830 | 646,000 | 1,808,680 | 2.7998 | 2.684 | 2.684 | 2.693 | 2.626 | 2.712 | 673,986 | 2.6836 | 0.00% |
| 2014-11-28 | 0 | 2.800 | 2.800 | 2.830 | 2.710 | 2.870 | 991,000 | 2,774,460 | 2.7997 | 2.684 | 2.684 | 2.712 | 2.597 | 2.751 | 1,033,931 | 2.6834 | -1.41% |
| 2014-11-27 | 0 | 2.840 | 2.830 | 2.840 | 2.800 | 2.890 | 698,000 | 1,988,800 | 2.8493 | 2.722 | 2.712 | 2.722 | 2.684 | 2.770 | 728,238 | 2.7310 | -1.73% |
| 2014-11-26 | 0 | 2.890 | 2.890 | 2.910 | 2.860 | 2.910 | 114,000 | 328,950 | 2.8855 | 2.770 | 2.770 | 2.789 | 2.741 | 2.789 | 118,939 | 2.7657 | 0.00% |
| 2014-11-25 | 0 | 2.890 | 2.890 | 2.940 | 2.870 | 2.960 | 253,000 | 734,620 | 2.9036 | 2.770 | 2.770 | 2.818 | 2.751 | 2.837 | 263,960 | 2.7831 | 0.35% |
| 2014-11-24 | 0 | 2.880 | 2.880 | 2.910 | 2.800 | 2.920 | 224,000 | 646,320 | 2.8854 | 2.760 | 2.760 | 2.789 | 2.684 | 2.799 | 233,704 | 2.7655 | -1.03% |
| 2014-11-21 | 0 | 2.910 | 2.910 | 2.920 | 2.890 | 2.950 | 283,000 | 824,800 | 2.9145 | 2.789 | 2.789 | 2.799 | 2.770 | 2.828 | 295,260 | 2.7935 | -1.69% |
| 2014-11-20 | 0 | 2.960 | 2.960 | 2.970 | 2.860 | 2.970 | 355,000 | 1,033,430 | 2.9111 | 2.837 | 2.837 | 2.847 | 2.741 | 2.847 | 370,379 | 2.7902 | 0.34% |
| 2014-11-19 | 0 | 2.950 | 2.940 | 2.950 | 2.900 | 3.120 | 792,000 | 2,370,390 | 2.9929 | 2.828 | 2.818 | 2.828 | 2.780 | 2.990 | 826,310 | 2.8686 | -4.84% |
| 2014-11-18 | 0 | 3.100 | 3.080 | 3.100 | 3.060 | 3.170 | 579,000 | 1,793,110 | 3.0969 | 2.971 | 2.952 | 2.971 | 2.933 | 3.038 | 604,083 | 2.9683 | -2.52% |
| 2014-11-17 | 0 | 3.180 | 3.170 | 3.200 | 3.140 | 3.280 | 348,000 | 1,115,000 | 3.2040 | 3.048 | 3.038 | 3.067 | 3.010 | 3.144 | 363,076 | 3.0710 | -0.31% |
| 2014-11-14 | 0 | 3.190 | 3.190 | 3.230 | 3.140 | 3.260 | 813,000 | 2,604,030 | 3.2030 | 3.058 | 3.058 | 3.096 | 3.010 | 3.125 | 848,220 | 3.0700 | 1.27% |
| 2014-11-13 | 0 | 3.150 | 3.140 | 3.170 | 3.090 | 3.220 | 790,000 | 2,498,790 | 3.1630 | 3.019 | 3.010 | 3.038 | 2.962 | 3.086 | 824,224 | 3.0317 | -0.63% |
| 2014-11-12 | 0 | 3.170 | 3.150 | 3.180 | 3.120 | 3.300 | 989,000 | 3,184,440 | 3.2199 | 3.038 | 3.019 | 3.048 | 2.990 | 3.163 | 1,031,845 | 3.0862 | -2.46% |
| 2014-11-11 | 0 | 3.250 | 3.230 | 3.250 | 3.050 | 3.370 | 3,656,000 | 11,821,400 | 3.2334 | 3.115 | 3.096 | 3.115 | 2.923 | 3.230 | 3,814,383 | 3.0992 | 5.86% |
| 2014-11-10 | 0 | 3.070 | 3.070 | 3.080 | 3.070 | 3.250 | 1,099,000 | 3,429,650 | 3.1207 | 2.943 | 2.943 | 2.952 | 2.943 | 3.115 | 1,146,610 | 2.9911 | -3.46% |
| 2014-11-07 | 0 | 3.180 | 3.170 | 3.190 | 3.150 | 3.320 | 1,464,000 | 4,751,380 | 3.2455 | 3.048 | 3.038 | 3.058 | 3.019 | 3.182 | 1,527,422 | 3.1107 | 0.32% |
| 2014-11-06 | 0 | 3.170 | 3.170 | 3.180 | 3.090 | 3.370 | 2,397,000 | 7,705,690 | 3.2147 | 3.038 | 3.038 | 3.048 | 2.962 | 3.230 | 2,500,841 | 3.0812 | -5.09% |
| 2014-11-05 | 0 | 3.340 | 3.320 | 3.340 | 3.100 | 3.400 | 3,757,000 | 12,362,530 | 3.2905 | 3.201 | 3.182 | 3.201 | 2.971 | 3.259 | 3,919,758 | 3.1539 | 5.36% |
| 2014-11-04 | 0 | 3.170 | 3.170 | 3.180 | 3.150 | 3.420 | 3,980,000 | 13,075,660 | 3.2853 | 3.038 | 3.038 | 3.048 | 3.019 | 3.278 | 4,152,419 | 3.1489 | -4.80% |
| 2014-11-03 | 0 | 3.330 | 3.310 | 3.330 | 3.230 | 3.420 | 5,974,000 | 19,820,340 | 3.3178 | 3.192 | 3.173 | 3.192 | 3.096 | 3.278 | 6,232,801 | 3.1800 | 1.52% |
| 2014-10-31 | 0 | 3.280 | 3.290 | 3.300 | 2.870 | 3.320 | 9,831,000 | 31,106,720 | 3.1641 | 3.144 | 3.153 | 3.163 | 2.751 | 3.182 | 10,256,892 | 3.0328 | 14.29% |
| 2014-10-30 | 0 | 2.870 | 2.870 | 2.900 | 2.870 | 2.950 | 668,000 | 1,943,770 | 2.9098 | 2.751 | 2.751 | 2.780 | 2.751 | 2.828 | 696,939 | 2.7890 | -1.71% |
| 2014-10-29 | 0 | 2.920 | 2.900 | 2.920 | 2.800 | 2.920 | 812,000 | 2,344,520 | 2.8873 | 2.799 | 2.780 | 2.799 | 2.684 | 2.799 | 847,177 | 2.7675 | 3.55% |
| 2014-10-28 | 0 | 2.820 | 2.800 | 2.820 | 2.720 | 2.840 | 477,000 | 1,336,290 | 2.8014 | 2.703 | 2.684 | 2.703 | 2.607 | 2.722 | 497,664 | 2.6851 | 1.08% |
| 2014-10-27 | 0 | 2.790 | 2.760 | 2.790 | 2.730 | 2.880 | 297,000 | 827,460 | 2.7861 | 2.674 | 2.645 | 2.674 | 2.617 | 2.760 | 309,866 | 2.6704 | -1.76% |
| 2014-10-24 | 0 | 2.840 | 2.820 | 2.840 | 2.810 | 2.850 | 121,000 | 342,460 | 2.8302 | 2.722 | 2.703 | 2.722 | 2.693 | 2.732 | 126,242 | 2.7127 | -0.70% |
| 2014-10-23 | 0 | 2.860 | 2.850 | 2.860 | 2.800 | 2.870 | 361,000 | 1,021,510 | 2.8297 | 2.741 | 2.732 | 2.741 | 2.684 | 2.751 | 376,639 | 2.7122 | 0.70% |
| 2014-10-22 | 0 | 2.840 | 2.830 | 2.850 | 2.800 | 2.940 | 764,000 | 2,194,160 | 2.8719 | 2.722 | 2.712 | 2.732 | 2.684 | 2.818 | 797,097 | 2.7527 | 1.07% |
| 2014-10-21 | 0 | 2.810 | 2.810 | 2.850 | 2.760 | 2.890 | 361,000 | 1,019,310 | 2.8236 | 2.693 | 2.693 | 2.732 | 2.645 | 2.770 | 376,639 | 2.7063 | -1.75% |
| 2014-10-20 | 0 | 2.860 | 2.830 | 2.860 | 2.830 | 2.950 | 465,000 | 1,337,200 | 2.8757 | 2.741 | 2.712 | 2.741 | 2.712 | 2.828 | 485,144 | 2.7563 | -0.35% |
| 2014-10-17 | 0 | 2.870 | 2.860 | 2.870 | 2.820 | 2.930 | 638,000 | 1,826,160 | 2.8623 | 2.751 | 2.741 | 2.751 | 2.703 | 2.808 | 665,639 | 2.7435 | 0.70% |
| 2014-10-16 | 0 | 2.850 | 2.840 | 2.890 | 2.850 | 2.950 | 878,000 | 2,543,160 | 2.8965 | 2.732 | 2.722 | 2.770 | 2.732 | 2.828 | 916,036 | 2.7763 | -0.70% |
| 2014-10-15 | 0 | 2.870 | 2.860 | 2.870 | 2.830 | 3.010 | 1,791,000 | 5,264,580 | 2.9395 | 2.751 | 2.741 | 2.751 | 2.712 | 2.885 | 1,868,588 | 2.8174 | 1.06% |
| 2014-10-14 | 0 | 2.840 | 2.810 | 2.850 | 2.750 | 2.850 | 857,000 | 2,419,210 | 2.8229 | 2.722 | 2.693 | 2.732 | 2.636 | 2.732 | 894,126 | 2.7057 | 3.27% |
| 2014-10-13 | 0 | 2.750 | 2.740 | 2.770 | 2.680 | 2.790 | 543,000 | 1,480,810 | 2.7271 | 2.636 | 2.626 | 2.655 | 2.569 | 2.674 | 566,523 | 2.6139 | 1.48% |
| 2014-10-10 | 0 | 2.710 | 2.710 | 2.750 | 2.710 | 2.790 | 366,000 | 1,004,060 | 2.7433 | 2.597 | 2.597 | 2.636 | 2.597 | 2.674 | 381,856 | 2.6294 | -2.87% |
| 2014-10-09 | 0 | 2.790 | 2.780 | 2.800 | 2.750 | 2.820 | 660,000 | 1,840,840 | 2.7892 | 2.674 | 2.665 | 2.684 | 2.636 | 2.703 | 688,592 | 2.6733 | 1.09% |
| 2014-10-08 | 0 | 2.760 | 2.760 | 2.770 | 2.700 | 2.790 | 284,000 | 783,070 | 2.7573 | 2.645 | 2.645 | 2.655 | 2.588 | 2.674 | 296,303 | 2.6428 | 0.36% |
| 2014-10-07 | 0 | 2.750 | 2.750 | 2.760 | 2.700 | 2.770 | 518,120 | 1,420,291 | 2.7412 | 2.636 | 2.636 | 2.645 | 2.588 | 2.655 | 540,566 | 2.6274 | 0.73% |
| 2014-10-06 | 0 | 2.730 | 2.730 | 2.790 | 2.720 | 2.830 | 572,000 | 1,589,030 | 2.7780 | 2.617 | 2.617 | 2.674 | 2.607 | 2.712 | 596,780 | 2.6627 | -0.73% |
| 2014-10-03 | 0 | 2.750 | 2.740 | 2.750 | 2.580 | 2.790 | 591,000 | 1,594,180 | 2.6974 | 2.636 | 2.626 | 2.636 | 2.473 | 2.674 | 616,603 | 2.5854 | 4.17% |
| 2014-09-30 | 0 | 2.640 | 2.650 | 2.660 | 2.530 | 2.680 | 1,237,000 | 3,244,360 | 2.6228 | 2.530 | 2.540 | 2.550 | 2.425 | 2.569 | 1,290,588 | 2.5139 | 1.15% |
| 2014-09-29 | 0 | 2.610 | 2.600 | 2.630 | 2.530 | 2.650 | 1,305,000 | 3,373,370 | 2.5850 | 2.502 | 2.492 | 2.521 | 2.425 | 2.540 | 1,361,534 | 2.4776 | -1.51% |
| 2014-09-26 | 0 | 2.650 | 2.650 | 2.660 | 2.600 | 2.710 | 2,589,000 | 6,827,920 | 2.6373 | 2.540 | 2.540 | 2.550 | 2.492 | 2.597 | 2,701,159 | 2.5278 | -2.93% |
| 2014-09-25 | 0 | 2.730 | 2.710 | 2.730 | 2.700 | 2.780 | 518,000 | 1,415,720 | 2.7331 | 2.617 | 2.597 | 2.617 | 2.588 | 2.665 | 540,440 | 2.6196 | 0.00% |
| 2014-09-24 | 0 | 2.730 | 2.730 | 2.740 | 2.680 | 2.750 | 973,000 | 2,645,730 | 2.7191 | 2.617 | 2.617 | 2.626 | 2.569 | 2.636 | 1,015,152 | 2.6062 | -0.36% |
| 2014-09-23 | 0 | 2.740 | 2.740 | 2.750 | 2.740 | 2.780 | 842,000 | 2,323,710 | 2.7598 | 2.626 | 2.626 | 2.636 | 2.626 | 2.665 | 878,477 | 2.6452 | -1.44% |
| 2014-09-22 | 0 | 2.780 | 2.770 | 2.790 | 2.770 | 2.870 | 1,136,040 | 3,188,152 | 2.8064 | 2.665 | 2.655 | 2.674 | 2.655 | 2.751 | 1,185,255 | 2.6898 | -2.46% |
| 2014-09-19 | 0 | 2.850 | 2.840 | 2.850 | 2.740 | 2.850 | 1,961,000 | 5,526,180 | 2.8180 | 2.732 | 2.722 | 2.732 | 2.626 | 2.732 | 2,045,953 | 2.7010 | 2.89% |
| 2014-09-18 | 0 | 2.770 | 2.750 | 2.770 | 2.710 | 2.790 | 338,000 | 931,150 | 2.7549 | 2.655 | 2.636 | 2.655 | 2.597 | 2.674 | 352,643 | 2.6405 | -1.07% |
| 2014-09-17 | 0 | 2.800 | 2.790 | 2.800 | 2.760 | 2.810 | 232,000 | 647,240 | 2.7898 | 2.684 | 2.674 | 2.684 | 2.645 | 2.693 | 242,051 | 2.6740 | 0.36% |
| 2014-09-16 | 0 | 2.790 | 2.770 | 2.790 | 2.760 | 2.820 | 225,000 | 625,650 | 2.7807 | 2.674 | 2.655 | 2.674 | 2.645 | 2.703 | 234,747 | 2.6652 | -0.71% |
| 2014-09-15 | 0 | 2.810 | 2.800 | 2.810 | 2.770 | 2.860 | 649,000 | 1,812,710 | 2.7931 | 2.693 | 2.684 | 2.693 | 2.655 | 2.741 | 677,116 | 2.6771 | -1.75% |
| 2014-09-12 | 0 | 2.860 | 2.850 | 2.870 | 2.780 | 2.900 | 829,000 | 2,345,980 | 2.8299 | 2.741 | 2.732 | 2.751 | 2.665 | 2.780 | 864,913 | 2.7124 | -1.04% |
| 2014-09-11 | 0 | 2.890 | 2.890 | 2.900 | 2.890 | 2.920 | 252,000 | 731,530 | 2.9029 | 2.770 | 2.770 | 2.780 | 2.770 | 2.799 | 262,917 | 2.7824 | -1.03% |
| 2014-09-10 | 0 | 2.920 | 2.920 | 2.930 | 2.910 | 2.940 | 601,000 | 1,756,450 | 2.9225 | 2.799 | 2.799 | 2.808 | 2.789 | 2.818 | 627,036 | 2.8012 | -0.68% |
| 2014-09-08 | 0 | 2.940 | 2.940 | 2.950 | 2.910 | 2.980 | 630,000 | 1,852,030 | 2.9397 | 2.818 | 2.818 | 2.828 | 2.789 | 2.856 | 657,292 | 2.8177 | 0.68% |
| 2014-09-05 | 0 | 2.920 | 2.920 | 2.930 | 2.900 | 2.940 | 457,000 | 1,329,940 | 2.9102 | 2.799 | 2.799 | 2.808 | 2.780 | 2.818 | 476,798 | 2.7893 | 1.04% |
| 2014-09-04 | 0 | 2.890 | 2.890 | 2.920 | 2.880 | 2.930 | 515,000 | 1,493,120 | 2.8993 | 2.770 | 2.770 | 2.799 | 2.760 | 2.808 | 537,310 | 2.7789 | -1.37% |
| 2014-09-03 | 0 | 2.930 | 2.920 | 2.940 | 2.870 | 2.980 | 892,000 | 2,619,610 | 2.9368 | 2.808 | 2.799 | 2.818 | 2.751 | 2.856 | 930,643 | 2.8148 | 0.34% |
| 2014-09-02 | 0 | 2.920 | 2.920 | 2.930 | 2.870 | 3.010 | 865,000 | 2,526,330 | 2.9206 | 2.799 | 2.799 | 2.808 | 2.751 | 2.885 | 902,473 | 2.7993 | -2.34% |
| 2014-09-01 | 0 | 2.990 | 2.990 | 3.000 | 2.960 | 3.080 | 2,239,000 | 6,774,860 | 3.0258 | 2.866 | 2.866 | 2.875 | 2.837 | 2.952 | 2,335,996 | 2.9002 | 1.01% |
| 2014-08-29 | 0 | 2.960 | 2.960 | 2.970 | 2.700 | 3.030 | 3,596,000 | 10,486,290 | 2.9161 | 2.837 | 2.837 | 2.847 | 2.588 | 2.904 | 3,751,783 | 2.7950 | 9.63% |
| 2014-08-28 | 0 | 2.700 | 2.690 | 2.700 | 2.670 | 2.740 | 338,000 | 911,220 | 2.6959 | 2.588 | 2.578 | 2.588 | 2.559 | 2.626 | 352,643 | 2.5840 | -1.82% |
| 2014-08-27 | 0 | 2.750 | 2.740 | 2.750 | 2.720 | 2.780 | 288,000 | 790,670 | 2.7454 | 2.636 | 2.626 | 2.636 | 2.607 | 2.665 | 300,477 | 2.6314 | -0.72% |
| 2014-08-26 | 0 | 2.770 | 2.770 | 2.780 | 2.720 | 2.820 | 1,102,000 | 3,042,390 | 2.7608 | 2.655 | 2.655 | 2.665 | 2.607 | 2.703 | 1,149,740 | 2.6462 | -1.07% |
| 2014-08-25 | 0 | 2.800 | 2.800 | 2.820 | 2.800 | 2.880 | 746,000 | 2,112,320 | 2.8315 | 2.684 | 2.684 | 2.703 | 2.684 | 2.760 | 778,318 | 2.7140 | -2.10% |
| 2014-08-22 | 0 | 2.860 | 2.860 | 2.870 | 2.860 | 2.910 | 602,000 | 1,732,510 | 2.8779 | 2.741 | 2.741 | 2.751 | 2.741 | 2.789 | 628,079 | 2.7584 | -1.72% |
| 2014-08-21 | 0 | 2.910 | 2.910 | 2.920 | 2.890 | 2.940 | 383,000 | 1,113,650 | 2.9077 | 2.789 | 2.789 | 2.799 | 2.770 | 2.818 | 399,592 | 2.7870 | 0.34% |
| 2014-08-20 | 0 | 2.900 | 2.900 | 2.940 | 2.900 | 2.950 | 406,000 | 1,185,330 | 2.9195 | 2.780 | 2.780 | 2.818 | 2.780 | 2.828 | 423,588 | 2.7983 | -1.36% |
| 2014-08-19 | 0 | 2.940 | 2.920 | 2.950 | 2.900 | 2.950 | 740,000 | 2,174,630 | 2.9387 | 2.818 | 2.799 | 2.828 | 2.780 | 2.828 | 772,058 | 2.8167 | 1.03% |
| 2014-08-18 | 0 | 2.910 | 2.910 | 2.930 | 2.900 | 2.950 | 575,000 | 1,674,270 | 2.9118 | 2.789 | 2.789 | 2.808 | 2.780 | 2.828 | 599,910 | 2.7909 | -0.68% |
| 2014-08-15 | 0 | 2.930 | 2.930 | 2.950 | 2.920 | 3.000 | 1,242,000 | 3,653,640 | 2.9417 | 2.808 | 2.808 | 2.828 | 2.799 | 2.875 | 1,295,805 | 2.8196 | -1.01% |
| 2014-08-14 | 0 | 2.960 | 2.950 | 2.980 | 2.950 | 2.980 | 469,000 | 1,388,430 | 2.9604 | 2.837 | 2.828 | 2.856 | 2.828 | 2.856 | 489,318 | 2.8375 | -1.66% |
| 2014-08-13 | 0 | 3.010 | 3.000 | 3.010 | 2.930 | 3.020 | 442,000 | 1,315,680 | 2.9767 | 2.885 | 2.875 | 2.885 | 2.808 | 2.895 | 461,148 | 2.8531 | 1.01% |
| 2014-08-12 | 0 | 2.980 | 2.980 | 2.990 | 2.960 | 3.060 | 802,000 | 2,393,260 | 2.9841 | 2.856 | 2.856 | 2.866 | 2.837 | 2.933 | 836,744 | 2.8602 | -2.30% |
| 2014-08-11 | 0 | 3.050 | 3.050 | 3.060 | 2.900 | 3.150 | 2,100,000 | 6,451,620 | 3.0722 | 2.923 | 2.923 | 2.933 | 2.780 | 3.019 | 2,190,975 | 2.9446 | 3.39% |
| 2014-08-08 | 0 | 2.950 | 2.920 | 2.950 | 2.900 | 2.950 | 1,396,000 | 4,113,939 | 2.9469 | 2.828 | 2.799 | 2.828 | 2.780 | 2.828 | 1,456,477 | 2.8246 | 0.34% |
| 2014-08-07 | 0 | 2.940 | 2.930 | 2.950 | 2.930 | 2.980 | 717,000 | 2,120,170 | 2.9570 | 2.818 | 2.808 | 2.828 | 2.808 | 2.856 | 748,061 | 2.8342 | -0.68% |
| 2014-08-06 | 0 | 2.960 | 2.950 | 2.970 | 2.940 | 3.030 | 1,272,000 | 3,773,540 | 2.9666 | 2.837 | 2.828 | 2.847 | 2.818 | 2.904 | 1,327,105 | 2.8434 | -1.99% |
| 2014-08-05 | 0 | 3.020 | 3.010 | 3.040 | 2.950 | 3.140 | 1,763,000 | 5,352,035 | 3.0358 | 2.895 | 2.885 | 2.914 | 2.828 | 3.010 | 1,839,375 | 2.9097 | 1.34% |
| 2014-08-04 | 0 | 2.980 | 2.980 | 3.000 | 2.960 | 3.000 | 451,000 | 1,345,960 | 2.9844 | 2.856 | 2.856 | 2.875 | 2.837 | 2.875 | 470,538 | 2.8605 | -0.33% |
| 2014-08-01 | 0 | 2.990 | 2.990 | 3.000 | 2.960 | 3.020 | 1,028,000 | 3,071,830 | 2.9882 | 2.866 | 2.866 | 2.875 | 2.837 | 2.895 | 1,072,534 | 2.8641 | -1.97% |
| 2014-07-31 | 0 | 3.050 | 3.040 | 3.050 | 2.940 | 3.080 | 1,281,000 | 3,877,420 | 3.0269 | 2.923 | 2.914 | 2.923 | 2.818 | 2.952 | 1,336,495 | 2.9012 | 3.39% |
| 2014-07-30 | 0 | 2.950 | 2.950 | 2.960 | 2.930 | 2.990 | 889,000 | 2,627,345 | 2.9554 | 2.828 | 2.828 | 2.837 | 2.808 | 2.866 | 927,513 | 2.8327 | 0.34% |
| 2014-07-29 | 0 | 2.940 | 2.940 | 2.950 | 2.910 | 3.080 | 1,412,000 | 4,161,785 | 2.9474 | 2.818 | 2.818 | 2.828 | 2.789 | 2.952 | 1,473,170 | 2.8251 | -2.97% |
| 2014-07-28 | 0 | 3.030 | 3.020 | 3.030 | 2.960 | 3.030 | 1,185,000 | 3,559,305 | 3.0036 | 2.904 | 2.895 | 2.904 | 2.837 | 2.904 | 1,236,336 | 2.8789 | 0.66% |
| 2014-07-25 | 0 | 3.010 | 3.010 | 3.030 | 3.000 | 3.080 | 1,019,000 | 3,072,525 | 3.0152 | 2.885 | 2.885 | 2.904 | 2.875 | 2.952 | 1,063,144 | 2.8900 | -0.99% |
| 2014-07-24 | 0 | 3.040 | 3.040 | 3.050 | 3.030 | 3.120 | 1,134,000 | 3,462,320 | 3.0532 | 2.914 | 2.914 | 2.923 | 2.904 | 2.990 | 1,183,126 | 2.9264 | -2.56% |
| 2014-07-23 | 0 | 3.120 | 3.120 | 3.140 | 3.060 | 3.240 | 1,887,000 | 5,995,045 | 3.1770 | 2.990 | 2.990 | 3.010 | 2.933 | 3.105 | 1,968,747 | 3.0451 | 0.97% |
| 2014-07-22 | 0 | 3.090 | 3.090 | 3.110 | 3.020 | 3.140 | 1,424,000 | 4,419,440 | 3.1035 | 2.962 | 2.962 | 2.981 | 2.895 | 3.010 | 1,485,690 | 2.9747 | 3.00% |
| 2014-07-21 | 0 | 3.000 | 3.000 | 3.050 | 2.970 | 3.090 | 480,000 | 1,458,950 | 3.0395 | 2.875 | 2.875 | 2.923 | 2.847 | 2.962 | 500,794 | 2.9133 | -1.64% |
| 2014-07-18 | 0 | 3.050 | 3.050 | 3.060 | 2.970 | 3.080 | 656,000 | 1,988,580 | 3.0314 | 2.923 | 2.923 | 2.933 | 2.847 | 2.952 | 684,419 | 2.9055 | 2.69% |
| 2014-07-17 | 0 | 2.970 | 2.970 | 2.990 | 2.960 | 3.050 | 943,000 | 2,820,960 | 2.9915 | 2.847 | 2.847 | 2.866 | 2.837 | 2.923 | 983,852 | 2.8673 | -2.62% |
| 2014-07-16 | 0 | 3.050 | 3.050 | 3.090 | 3.050 | 3.140 | 865,000 | 2,654,040 | 3.0683 | 2.923 | 2.923 | 2.962 | 2.923 | 3.010 | 902,473 | 2.9409 | -1.29% |
| 2014-07-15 | 0 | 3.090 | 3.080 | 3.090 | 3.050 | 3.170 | 504,000 | 1,557,830 | 3.0909 | 2.962 | 2.952 | 2.962 | 2.923 | 3.038 | 525,834 | 2.9626 | -0.96% |
| 2014-07-14 | 0 | 3.120 | 3.080 | 3.130 | 3.060 | 3.190 | 743,000 | 2,302,990 | 3.0996 | 2.990 | 2.952 | 3.000 | 2.933 | 3.058 | 775,188 | 2.9709 | 0.97% |
| 2014-07-11 | 0 | 3.090 | 3.090 | 3.120 | 3.060 | 3.200 | 1,115,000 | 3,462,030 | 3.1050 | 2.962 | 2.962 | 2.990 | 2.933 | 3.067 | 1,163,303 | 2.9760 | -3.44% |
| 2014-07-10 | 0 | 3.200 | 3.200 | 3.240 | 3.190 | 3.300 | 853,000 | 2,757,430 | 3.2326 | 3.067 | 3.067 | 3.105 | 3.058 | 3.163 | 889,953 | 3.0984 | -1.23% |
| 2014-07-09 | 0 | 3.240 | 3.220 | 3.240 | 3.110 | 3.270 | 1,111,000 | 3,541,060 | 3.1873 | 3.105 | 3.086 | 3.105 | 2.981 | 3.134 | 1,159,130 | 3.0549 | 1.57% |
| 2014-07-08 | 0 | 3.190 | 3.200 | 3.210 | 3.170 | 3.270 | 1,496,000 | 4,803,740 | 3.2111 | 3.058 | 3.067 | 3.077 | 3.038 | 3.134 | 1,560,809 | 3.0777 | -3.63% |
| 2014-07-07 | 0 | 3.310 | 3.320 | 3.330 | 3.260 | 3.440 | 1,848,000 | 6,136,110 | 3.3204 | 3.173 | 3.182 | 3.192 | 3.125 | 3.297 | 1,928,058 | 3.1825 | -0.30% |
| 2014-07-04 | 0 | 3.320 | 3.320 | 3.330 | 3.300 | 3.420 | 4,301,000 | 14,385,840 | 3.3448 | 3.182 | 3.182 | 3.192 | 3.163 | 3.278 | 4,487,325 | 3.2059 | -2.92% |
| 2014-07-03 | 0 | 3.420 | 3.420 | 3.430 | 3.160 | 3.460 | 6,730,000 | 22,707,460 | 3.3741 | 3.278 | 3.278 | 3.288 | 3.029 | 3.316 | 7,021,552 | 3.2340 | 6.54% |
| 2014-07-02 | 0 | 3.210 | 3.210 | 3.220 | 3.000 | 3.250 | 7,483,000 | 23,685,990 | 3.1653 | 3.077 | 3.077 | 3.086 | 2.875 | 3.115 | 7,807,173 | 3.0339 | 8.08% |
| 2014-06-30 | 0 | 2.970 | 2.970 | 2.980 | 2.870 | 3.040 | 6,531,000 | 19,277,610 | 2.9517 | 2.847 | 2.847 | 2.856 | 2.751 | 2.914 | 6,813,931 | 2.8291 | 0.34% |
| 2014-06-27 | 0 | 2.960 | 2.960 | 2.970 | 2.620 | 2.970 | 11,729,000 | 33,323,780 | 2.8411 | 2.837 | 2.837 | 2.847 | 2.511 | 2.847 | 12,237,116 | 2.7232 | 10.45% |
| 2014-06-26 | 0 | 2.680 | 2.680 | 2.690 | 2.600 | 2.740 | 8,459,000 | 22,424,689 | 2.6510 | 2.569 | 2.569 | 2.578 | 2.492 | 2.626 | 8,825,455 | 2.5409 | 3.08% |
| 2014-06-25 | 0 | 2.600 | 2.600 | 2.610 | 2.590 | 2.670 | 2,862,000 | 7,488,830 | 2.6166 | 2.492 | 2.492 | 2.502 | 2.482 | 2.559 | 2,985,986 | 2.5080 | -1.89% |
| 2014-06-24 | 0 | 2.650 | 2.650 | 2.670 | 2.650 | 2.750 | 3,524,000 | 9,518,150 | 2.7010 | 2.540 | 2.540 | 2.559 | 2.540 | 2.636 | 3,676,664 | 2.5888 | -2.21% |
| 2014-06-23 | 0 | 2.710 | 2.720 | 2.730 | 2.670 | 2.820 | 4,541,555 | 12,420,355 | 2.7348 | 2.597 | 2.607 | 2.617 | 2.559 | 2.703 | 4,738,301 | 2.6213 | -4.58% |
| 2014-06-20 | 0 | 2.840 | 2.840 | 2.850 | 2.800 | 2.920 | 3,742,205 | 10,576,242 | 2.8262 | 2.722 | 2.722 | 2.732 | 2.684 | 2.799 | 3,904,322 | 2.7089 | -0.35% |
| 2014-06-19 | 0 | 2.850 | 2.820 | 2.870 | 2.750 | 2.940 | 5,357,000 | 15,128,580 | 2.8241 | 2.732 | 2.703 | 2.751 | 2.636 | 2.818 | 5,589,072 | 2.7068 | -2.06% |
| 2014-06-18 | 0 | 2.910 | 2.890 | 2.910 | 2.870 | 3.010 | 5,652,526 | 16,462,268 | 2.9124 | 2.789 | 2.770 | 2.789 | 2.751 | 2.885 | 5,897,401 | 2.7914 | -1.02% |
| 2014-06-17 | 0 | 2.940 | 2.940 | 2.960 | 2.880 | 3.090 | 4,979,000 | 14,836,970 | 2.9799 | 2.818 | 2.818 | 2.837 | 2.760 | 2.962 | 5,194,697 | 2.8562 | -2.33% |
| 2014-06-16 | 0 | 3.010 | 3.000 | 3.010 | 2.950 | 3.550 | 17,507,000 | 54,412,680 | 3.1081 | 2.885 | 2.875 | 2.885 | 2.828 | 3.403 | 18,265,426 | 2.9790 | -20.16% |
| 2014-06-13 | 0 | 3.770 | 3.740 | 3.750 | 3.740 | 3.920 | 2,713,000 | 10,302,920 | 3.7976 | 3.613 | 3.585 | 3.594 | 3.585 | 3.757 | 2,830,531 | 3.6399 | -3.83% |
| 2014-06-12 | 0 | 3.920 | 3.870 | 3.920 | 3.820 | 3.950 | 1,295,000 | 5,002,070 | 3.8626 | 3.757 | 3.709 | 3.757 | 3.661 | 3.786 | 1,351,101 | 3.7022 | 0.26% |
| 2014-06-11 | 0 | 3.910 | 3.880 | 3.910 | 3.870 | 4.000 | 1,832,000 | 7,146,520 | 3.9009 | 3.748 | 3.719 | 3.748 | 3.709 | 3.834 | 1,911,365 | 3.7390 | -0.76% |
| 2014-06-10 | 0 | 3.940 | 3.940 | 3.950 | 3.900 | 4.020 | 1,555,000 | 6,150,040 | 3.9550 | 3.776 | 3.776 | 3.786 | 3.738 | 3.853 | 1,622,365 | 3.7908 | -0.25% |
| 2014-06-09 | 0 | 3.950 | 3.950 | 3.970 | 3.860 | 4.100 | 1,336,000 | 5,279,600 | 3.9518 | 3.786 | 3.786 | 3.805 | 3.700 | 3.930 | 1,393,877 | 3.7877 | -2.71% |
| 2014-06-06 | 0 | 4.060 | 4.040 | 4.060 | 4.020 | 4.180 | 984,000 | 3,995,400 | 4.0604 | 3.891 | 3.872 | 3.891 | 3.853 | 4.006 | 1,026,628 | 3.8918 | -0.49% |
| 2014-06-05 | 0 | 4.080 | 4.080 | 4.090 | 4.010 | 4.160 | 1,868,000 | 7,598,380 | 4.0677 | 3.911 | 3.911 | 3.920 | 3.843 | 3.987 | 1,948,924 | 3.8988 | 0.00% |
| 2014-06-04 | 0 | 4.080 | 4.060 | 4.080 | 3.990 | 4.200 | 1,424,000 | 5,801,420 | 4.0740 | 3.911 | 3.891 | 3.911 | 3.824 | 4.026 | 1,485,690 | 3.9049 | -2.39% |
| 2014-06-03 | 0 | 4.180 | 4.190 | 4.200 | 4.100 | 4.350 | 1,725,000 | 7,266,000 | 4.2122 | 4.006 | 4.016 | 4.026 | 3.930 | 4.169 | 1,799,729 | 4.0373 | -0.24% |
| 2014-05-30 | 0 | 4.190 | 4.180 | 4.220 | 3.970 | 4.260 | 2,762,000 | 11,418,250 | 4.1341 | 4.016 | 4.006 | 4.045 | 3.805 | 4.083 | 2,881,653 | 3.9624 | 6.08% |
| 2014-05-29 | 0 | 3.950 | 3.960 | 3.970 | 3.900 | 4.330 | 3,881,000 | 16,170,380 | 4.1665 | 3.786 | 3.796 | 3.805 | 3.738 | 4.150 | 4,049,130 | 3.9935 | -5.05% |
| 2014-05-28 | 0 | 4.160 | 4.160 | 4.180 | 3.830 | 4.340 | 7,946,000 | 32,954,310 | 4.1473 | 3.987 | 3.987 | 4.006 | 3.671 | 4.160 | 8,290,231 | 3.9751 | 9.19% |
| 2014-05-27 | 0 | 3.810 | 3.790 | 3.820 | 3.600 | 3.890 | 2,318,000 | 8,773,950 | 3.7851 | 3.652 | 3.633 | 3.661 | 3.451 | 3.728 | 2,418,419 | 3.6280 | 4.67% |
| 2014-05-26 | 0 | 3.640 | 3.610 | 3.640 | 3.560 | 3.760 | 579,000 | 2,106,590 | 3.6383 | 3.489 | 3.460 | 3.489 | 3.412 | 3.604 | 604,083 | 3.4873 | -1.36% |
| 2014-05-23 | 0 | 3.690 | 3.680 | 3.700 | 3.600 | 3.780 | 817,000 | 3,007,990 | 3.6818 | 3.537 | 3.527 | 3.546 | 3.451 | 3.623 | 852,394 | 3.5289 | 0.00% |
| 2014-05-22 | 0 | 3.690 | 3.680 | 3.740 | 3.520 | 3.780 | 3,230,000 | 11,992,570 | 3.7129 | 3.537 | 3.527 | 3.585 | 3.374 | 3.623 | 3,369,928 | 3.5587 | 5.43% |
| 2014-05-21 | 0 | 3.500 | 3.470 | 3.500 | 3.220 | 3.550 | 1,608,000 | 5,540,030 | 3.4453 | 3.355 | 3.326 | 3.355 | 3.086 | 3.403 | 1,677,661 | 3.3022 | 2.34% |
| 2014-05-20 | 0 | 3.420 | 3.410 | 3.420 | 3.420 | 3.840 | 3,863,000 | 13,767,870 | 3.5640 | 3.278 | 3.268 | 3.278 | 3.278 | 3.681 | 4,030,350 | 3.4160 | -7.82% |
| 2014-05-19 | 0 | 3.710 | 3.700 | 3.710 | 3.610 | 3.900 | 2,162,000 | 8,090,800 | 3.7423 | 3.556 | 3.546 | 3.556 | 3.460 | 3.738 | 2,255,661 | 3.5869 | -2.11% |
| 2014-05-16 | 0 | 3.790 | 3.770 | 3.800 | 3.510 | 3.930 | 6,962,000 | 26,436,590 | 3.7973 | 3.633 | 3.613 | 3.642 | 3.364 | 3.767 | 7,263,603 | 3.6396 | 4.41% |
| 2014-05-15 | 0 | 3.630 | 3.630 | 3.640 | 3.230 | 3.660 | 7,733,000 | 27,280,365 | 3.5278 | 3.479 | 3.479 | 3.489 | 3.096 | 3.508 | 8,068,004 | 3.3813 | 12.04% |
| 2014-05-14 | 0 | 3.240 | 3.250 | 3.260 | 3.030 | 3.460 | 5,202,000 | 16,933,260 | 3.2551 | 3.105 | 3.115 | 3.125 | 2.904 | 3.316 | 5,427,357 | 3.1200 | -0.31% |
| 2014-05-13 | 0 | 3.250 | 3.210 | 3.270 | 2.770 | 3.470 | 13,404,000 | 42,726,830 | 3.1876 | 3.115 | 3.077 | 3.134 | 2.655 | 3.326 | 13,984,679 | 3.0553 | 17.33% |
| 2014-05-12 | 0 | 2.770 | 2.750 | 2.770 | 2.570 | 2.820 | 2,730,000 | 7,464,620 | 2.7343 | 2.655 | 2.636 | 2.655 | 2.463 | 2.703 | 2,848,267 | 2.6208 | 6.95% |
| 2014-05-09 | 0 | 2.590 | 2.590 | 2.610 | 2.490 | 2.750 | 2,768,000 | 7,291,720 | 2.6343 | 2.482 | 2.482 | 2.502 | 2.387 | 2.636 | 2,887,913 | 2.5249 | 1.17% |
| 2014-05-08 | 0 | 2.560 | 2.550 | 2.570 | 2.380 | 2.720 | 7,806,000 | 19,736,596 | 2.5284 | 2.454 | 2.444 | 2.463 | 2.281 | 2.607 | 8,144,166 | 2.4234 | -6.23% |
| 2014-05-07 | 0 | 2.730 | 2.710 | 2.730 | 2.630 | 2.900 | 1,813,000 | 4,949,600 | 2.7301 | 2.617 | 2.597 | 2.617 | 2.521 | 2.780 | 1,891,542 | 2.6167 | -8.39% |
| 2014-05-05 | 0 | 2.980 | 2.970 | 2.990 | 2.900 | 2.980 | 332,000 | 972,830 | 2.9302 | 2.856 | 2.847 | 2.866 | 2.780 | 2.856 | 346,383 | 2.8085 | 0.00% |
| 2014-05-02 | 0 | 2.980 | 2.950 | 2.960 | 2.900 | 3.080 | 575,000 | 1,710,540 | 2.9749 | 2.856 | 2.828 | 2.837 | 2.780 | 2.952 | 599,910 | 2.8513 | 1.36% |
| 2014-04-30 | 0 | 2.940 | 2.920 | 2.940 | 2.850 | 3.050 | 1,002,000 | 2,933,790 | 2.9279 | 2.818 | 2.799 | 2.818 | 2.732 | 2.923 | 1,045,408 | 2.8064 | -3.29% |
| 2014-04-29 | 0 | 3.040 | 2.990 | 3.040 | 2.870 | 3.180 | 2,461,000 | 7,297,770 | 2.9654 | 2.914 | 2.866 | 2.914 | 2.751 | 3.048 | 2,567,614 | 2.8422 | -4.40% |
| 2014-04-28 | 0 | 3.180 | 3.170 | 3.180 | 3.120 | 3.410 | 940,000 | 3,066,940 | 3.2627 | 3.048 | 3.038 | 3.048 | 2.990 | 3.268 | 980,722 | 3.1272 | -6.74% |
| 2014-04-25 | 0 | 3.410 | 3.400 | 3.430 | 3.410 | 3.550 | 318,000 | 1,094,260 | 3.4411 | 3.268 | 3.259 | 3.288 | 3.268 | 3.403 | 331,776 | 3.2982 | -3.12% |
| 2014-04-24 | 0 | 3.520 | 3.520 | 3.530 | 3.470 | 3.590 | 487,000 | 1,719,620 | 3.5310 | 3.374 | 3.374 | 3.383 | 3.326 | 3.441 | 508,097 | 3.3844 | -1.95% |
| 2014-04-23 | 0 | 3.590 | 3.590 | 3.600 | 3.390 | 3.620 | 1,531,000 | 5,458,090 | 3.5650 | 3.441 | 3.441 | 3.451 | 3.249 | 3.470 | 1,597,325 | 3.4170 | 5.59% |
| 2014-04-22 | 0 | 3.400 | 3.390 | 3.450 | 3.280 | 3.530 | 781,000 | 2,624,160 | 3.3600 | 3.259 | 3.249 | 3.307 | 3.144 | 3.383 | 814,834 | 3.2205 | -3.68% |
| 2014-04-17 | 0 | 3.530 | 3.500 | 3.530 | 3.480 | 3.600 | 578,000 | 2,049,810 | 3.5464 | 3.383 | 3.355 | 3.383 | 3.336 | 3.451 | 603,040 | 3.3991 | -0.84% |
| 2014-04-16 | 0 | 3.560 | 3.550 | 3.560 | 3.450 | 3.590 | 991,000 | 3,513,740 | 3.5457 | 3.412 | 3.403 | 3.412 | 3.307 | 3.441 | 1,033,931 | 3.3984 | 3.79% |
| 2014-04-15 | 0 | 3.430 | 3.420 | 3.430 | 3.340 | 3.500 | 1,151,000 | 3,936,440 | 3.4200 | 3.288 | 3.278 | 3.288 | 3.201 | 3.355 | 1,200,863 | 3.2780 | 0.88% |
| 2014-04-14 | 0 | 3.400 | 3.400 | 3.410 | 3.280 | 3.650 | 2,536,000 | 8,618,590 | 3.3985 | 3.259 | 3.259 | 3.268 | 3.144 | 3.498 | 2,645,863 | 3.2574 | -7.61% |
| 2014-04-11 | 0 | 3.680 | 3.680 | 3.700 | 3.650 | 3.930 | 2,442,000 | 9,062,650 | 3.7112 | 3.527 | 3.527 | 3.546 | 3.498 | 3.767 | 2,547,791 | 3.5571 | -7.07% |
| 2014-04-10 | 0 | 3.960 | 3.970 | 3.980 | 3.940 | 4.040 | 1,119,000 | 4,439,650 | 3.9675 | 3.796 | 3.805 | 3.815 | 3.776 | 3.872 | 1,167,477 | 3.8028 | -1.74% |
| 2014-04-09 | 0 | 4.030 | 4.020 | 4.050 | 4.010 | 4.100 | 711,000 | 2,885,670 | 4.0586 | 3.863 | 3.853 | 3.882 | 3.843 | 3.930 | 741,801 | 3.8901 | 0.75% |
| 2014-04-08 | 0 | 4.000 | 4.000 | 4.040 | 3.930 | 4.080 | 809,269 | 3,240,636 | 4.0044 | 3.834 | 3.834 | 3.872 | 3.767 | 3.911 | 844,328 | 3.8381 | 0.25% |
| 2014-04-07 | 0 | 3.990 | 3.980 | 4.000 | 3.950 | 4.120 | 1,979,000 | 7,921,380 | 4.0027 | 3.824 | 3.815 | 3.834 | 3.786 | 3.949 | 2,064,733 | 3.8365 | -4.55% |
| 2014-04-04 | 0 | 4.180 | 4.150 | 4.180 | 4.130 | 4.290 | 1,826,000 | 7,606,910 | 4.1659 | 4.006 | 3.978 | 4.006 | 3.959 | 4.112 | 1,905,105 | 3.9929 | -3.46% |
| 2014-04-03 | 0 | 4.330 | 4.280 | 4.330 | 4.280 | 4.460 | 1,023,000 | 4,428,850 | 4.3293 | 4.150 | 4.102 | 4.150 | 4.102 | 4.275 | 1,067,318 | 4.1495 | -0.92% |
| 2014-04-02 | 0 | 4.370 | 4.370 | 4.380 | 4.280 | 4.460 | 2,995,000 | 13,088,280 | 4.3700 | 4.189 | 4.189 | 4.198 | 4.102 | 4.275 | 3,124,747 | 4.1886 | 1.86% |
| 2014-04-01 | 0 | 4.290 | 4.290 | 4.300 | 4.070 | 4.340 | 3,986,000 | 16,849,960 | 4.2273 | 4.112 | 4.112 | 4.121 | 3.901 | 4.160 | 4,158,679 | 4.0518 | 5.41% |
| 2014-03-31 | 0 | 4.070 | 4.070 | 4.130 | 3.900 | 4.250 | 975,000 | 4,005,290 | 4.1080 | 3.901 | 3.901 | 3.959 | 3.738 | 4.074 | 1,017,238 | 3.9374 | -2.86% |
| 2014-03-28 | 0 | 4.190 | 4.150 | 4.190 | 4.010 | 4.250 | 3,249,000 | 13,460,360 | 4.1429 | 4.016 | 3.978 | 4.016 | 3.843 | 4.074 | 3,389,751 | 3.9709 | 4.23% |
| 2014-03-27 | 0 | 4.020 | 4.020 | 4.070 | 3.900 | 4.300 | 2,842,000 | 11,438,400 | 4.0248 | 3.853 | 3.853 | 3.901 | 3.738 | 4.121 | 2,965,119 | 3.8577 | -6.51% |
| 2014-03-26 | 0 | 4.300 | 4.300 | 4.320 | 4.000 | 4.350 | 3,025,000 | 12,547,450 | 4.1479 | 4.121 | 4.121 | 4.141 | 3.834 | 4.169 | 3,156,047 | 3.9757 | 6.17% |
| 2014-03-25 | 0 | 4.050 | 4.050 | 4.070 | 3.980 | 4.330 | 4,476,000 | 18,452,820 | 4.1226 | 3.882 | 3.882 | 3.901 | 3.815 | 4.150 | 4,669,906 | 3.9514 | -6.68% |
| 2014-03-24 | 0 | 4.340 | 4.320 | 4.340 | 4.250 | 4.660 | 1,970,000 | 8,726,300 | 4.4296 | 4.160 | 4.141 | 4.160 | 4.074 | 4.467 | 2,055,343 | 4.2457 | -4.19% |
| 2014-03-21 | 0 | 4.530 | 4.510 | 4.530 | 4.370 | 4.670 | 2,508,000 | 11,529,170 | 4.5970 | 4.342 | 4.323 | 4.342 | 4.189 | 4.476 | 2,616,650 | 4.4061 | 1.57% |
| 2014-03-20 | 0 | 4.460 | 4.450 | 4.460 | 4.420 | 4.660 | 1,698,000 | 7,632,150 | 4.4948 | 4.275 | 4.265 | 4.275 | 4.236 | 4.467 | 1,771,560 | 4.3082 | -4.29% |
| 2014-03-19 | 0 | 4.660 | 4.640 | 4.660 | 4.630 | 4.840 | 2,020,000 | 9,506,920 | 4.7064 | 4.467 | 4.447 | 4.467 | 4.438 | 4.639 | 2,107,509 | 4.5110 | -0.64% |
| 2014-03-18 | 0 | 4.690 | 4.670 | 4.700 | 4.650 | 4.860 | 2,836,000 | 13,565,040 | 4.7832 | 4.495 | 4.476 | 4.505 | 4.457 | 4.658 | 2,958,859 | 4.5846 | 0.86% |
| 2014-03-17 | 0 | 4.650 | 4.650 | 4.660 | 4.540 | 4.800 | 4,205,000 | 19,579,890 | 4.6563 | 4.457 | 4.457 | 4.467 | 4.351 | 4.601 | 4,387,166 | 4.4630 | -4.71% |
| 2014-03-14 | 0 | 4.880 | 4.880 | 4.900 | 4.730 | 5.280 | 4,537,000 | 22,188,060 | 4.8905 | 4.677 | 4.677 | 4.697 | 4.534 | 5.061 | 4,733,549 | 4.6874 | -7.92% |
| 2014-03-13 | 0 | 5.300 | 5.300 | 5.310 | 5.190 | 5.430 | 2,091,000 | 11,131,610 | 5.3236 | 5.080 | 5.080 | 5.090 | 4.974 | 5.205 | 2,181,585 | 5.1025 | 1.15% |
| 2014-03-12 | 0 | 5.240 | 5.230 | 5.260 | 5.160 | 5.770 | 7,003,000 | 37,900,150 | 5.4120 | 5.022 | 5.013 | 5.042 | 4.946 | 5.530 | 7,306,379 | 5.1873 | -9.50% |
| 2014-03-11 | 0 | 5.790 | 5.770 | 5.790 | 5.700 | 5.940 | 1,766,000 | 10,199,750 | 5.7756 | 5.550 | 5.530 | 5.550 | 5.463 | 5.693 | 1,842,505 | 5.5358 | -1.03% |
| 2014-03-10 | 0 | 5.850 | 5.810 | 5.870 | 5.800 | 6.150 | 4,202,000 | 25,044,680 | 5.9602 | 5.607 | 5.569 | 5.626 | 5.559 | 5.895 | 4,384,036 | 5.7127 | -3.15% |
| 2014-03-07 | 0 | 6.040 | 6.010 | 6.040 | 5.760 | 6.150 | 10,648,000 | 64,009,890 | 6.0114 | 5.789 | 5.760 | 5.789 | 5.521 | 5.895 | 11,109,285 | 5.7618 | 4.14% |
| 2014-03-06 | 0 | 5.800 | 5.790 | 5.800 | 5.760 | 6.100 | 3,135,000 | 18,348,080 | 5.8527 | 5.559 | 5.550 | 5.559 | 5.521 | 5.847 | 3,270,812 | 5.6096 | -2.68% |
| 2014-03-05 | 0 | 5.960 | 5.950 | 5.960 | 5.800 | 6.150 | 5,193,000 | 31,030,850 | 5.9755 | 5.713 | 5.703 | 5.713 | 5.559 | 5.895 | 5,417,968 | 5.7274 | 3.65% |
| 2014-03-04 | 0 | 5.750 | 5.730 | 5.750 | 5.550 | 5.830 | 3,098,000 | 17,668,840 | 5.7033 | 5.511 | 5.492 | 5.511 | 5.320 | 5.588 | 3,232,209 | 5.4665 | 2.68% |
| 2014-03-03 | 0 | 5.600 | 5.600 | 5.610 | 5.550 | 5.800 | 1,834,000 | 10,343,350 | 5.6398 | 5.367 | 5.367 | 5.377 | 5.320 | 5.559 | 1,913,451 | 5.4056 | -1.06% |
| 2014-02-28 | 0 | 5.660 | 5.650 | 5.670 | 5.600 | 5.840 | 2,098,000 | 11,894,660 | 5.6695 | 5.425 | 5.415 | 5.435 | 5.367 | 5.598 | 2,188,888 | 5.4341 | -2.58% |
| 2014-02-27 | 0 | 5.810 | 5.810 | 5.830 | 5.750 | 5.970 | 2,276,000 | 13,358,520 | 5.8693 | 5.569 | 5.569 | 5.588 | 5.511 | 5.722 | 2,374,599 | 5.6256 | 1.04% |
| 2014-02-26 | 0 | 5.750 | 5.740 | 5.780 | 5.680 | 5.890 | 2,170,000 | 12,519,480 | 5.7693 | 5.511 | 5.502 | 5.540 | 5.444 | 5.645 | 2,264,007 | 5.5298 | -0.17% |
| 2014-02-25 | 0 | 5.760 | 5.760 | 5.770 | 5.700 | 6.120 | 3,940,000 | 23,012,540 | 5.8407 | 5.521 | 5.521 | 5.530 | 5.463 | 5.866 | 4,110,686 | 5.5982 | -5.73% |
| 2014-02-24 | 0 | 6.110 | 6.110 | 6.130 | 5.800 | 6.230 | 4,339,000 | 26,317,230 | 6.0653 | 5.856 | 5.856 | 5.875 | 5.559 | 5.971 | 4,526,971 | 5.8134 | 1.16% |
| 2014-02-21 | 0 | 6.040 | 6.040 | 6.050 | 6.000 | 6.350 | 5,995,000 | 36,634,940 | 6.1109 | 5.789 | 5.789 | 5.799 | 5.751 | 6.086 | 6,254,711 | 5.8572 | -3.36% |
| 2014-02-20 | 0 | 6.250 | 6.260 | 6.270 | 6.180 | 6.530 | 5,770,000 | 36,323,840 | 6.2953 | 5.990 | 6.000 | 6.010 | 5.923 | 6.259 | 6,019,964 | 6.0339 | -2.65% |
| 2014-02-19 | 0 | 6.420 | 6.410 | 6.420 | 6.180 | 6.700 | 16,844,000 | 109,333,480 | 6.4909 | 6.153 | 6.144 | 6.153 | 5.923 | 6.422 | 17,573,704 | 6.2214 | 2.88% |
| 2014-02-18 | 0 | 6.240 | 6.240 | 6.250 | 6.120 | 6.450 | 10,501,000 | 65,884,900 | 6.2742 | 5.981 | 5.981 | 5.990 | 5.866 | 6.182 | 10,955,917 | 6.0136 | 1.63% |
| 2014-02-17 | 0 | 6.140 | 6.140 | 6.180 | 5.550 | 6.320 | 21,019,000 | 126,378,300 | 6.0126 | 5.885 | 5.885 | 5.923 | 5.320 | 6.058 | 21,929,570 | 5.7629 | 7.34% |
| 2014-02-14 | 0 | 5.720 | 5.720 | 5.730 | 5.060 | 5.880 | 27,467,000 | 152,335,450 | 5.5461 | 5.482 | 5.482 | 5.492 | 4.850 | 5.636 | 28,656,906 | 5.3158 | 3.44% |
| 2014-02-13 | 0 | 5.530 | 5.530 | 5.540 | 5.430 | 6.740 | 40,053,000 | 228,459,760 | 5.7039 | 5.300 | 5.300 | 5.310 | 5.205 | 6.460 | 41,788,148 | 5.4671 | -17.09% |
| 2014-02-12 | 0 | 6.670 | 6.660 | 6.670 | 6.640 | 7.020 | 3,701,000 | 24,883,530 | 6.7235 | 6.393 | 6.383 | 6.393 | 6.364 | 6.729 | 3,861,332 | 6.4443 | -3.47% |
| 2014-02-11 | 0 | 6.910 | 6.940 | 6.950 | 6.740 | 7.100 | 3,839,000 | 26,411,000 | 6.8797 | 6.623 | 6.652 | 6.661 | 6.460 | 6.805 | 4,005,310 | 6.5940 | -1.99% |
| 2014-02-10 | 0 | 7.050 | 7.010 | 7.050 | 6.950 | 7.230 | 2,695,000 | 18,977,430 | 7.0417 | 6.757 | 6.719 | 6.757 | 6.661 | 6.930 | 2,811,751 | 6.7493 | -0.98% |
| 2014-02-07 | 0 | 7.120 | 7.100 | 7.120 | 6.840 | 7.180 | 4,025,000 | 28,411,440 | 7.0587 | 6.824 | 6.805 | 6.824 | 6.556 | 6.882 | 4,199,368 | 6.7656 | 2.45% |
| 2014-02-06 | 0 | 6.950 | 6.930 | 6.960 | 6.720 | 7.350 | 5,021,000 | 34,942,820 | 6.9593 | 6.661 | 6.642 | 6.671 | 6.441 | 7.045 | 5,238,516 | 6.6704 | -3.20% |
| 2014-02-05 | 0 | 7.180 | 7.140 | 7.190 | 7.140 | 7.650 | 3,493,000 | 25,636,120 | 7.3393 | 6.882 | 6.844 | 6.891 | 6.844 | 7.332 | 3,644,321 | 7.0345 | -3.49% |
| 2014-02-04 | 0 | 7.440 | 7.420 | 7.430 | 7.050 | 7.540 | 2,189,000 | 16,227,920 | 7.4134 | 7.131 | 7.112 | 7.121 | 6.757 | 7.227 | 2,283,830 | 7.1056 | -1.98% |
| 2014-01-30 | 0 | 7.590 | 7.590 | 7.630 | 7.260 | 7.630 | 2,640,000 | 19,733,320 | 7.4747 | 7.275 | 7.275 | 7.313 | 6.959 | 7.313 | 2,754,368 | 7.1644 | -0.13% |
| 2014-01-29 | 0 | 7.600 | 7.600 | 7.620 | 7.500 | 7.860 | 5,353,000 | 41,031,910 | 7.6652 | 7.284 | 7.284 | 7.304 | 7.189 | 7.534 | 5,584,899 | 7.3469 | 2.43% |
| 2014-01-28 | 0 | 7.420 | 7.410 | 7.420 | 7.010 | 7.490 | 6,340,000 | 46,051,360 | 7.2636 | 7.112 | 7.102 | 7.112 | 6.719 | 7.179 | 6,614,657 | 6.9620 | 6.00% |
| 2014-01-27 | 0 | 7.000 | 7.000 | 7.010 | 6.800 | 7.200 | 10,899,000 | 76,260,560 | 6.9970 | 6.709 | 6.709 | 6.719 | 6.518 | 6.901 | 11,371,159 | 6.7065 | -4.89% |
| 2014-01-24 | 0 | 7.360 | 7.360 | 7.370 | 7.300 | 8.190 | 10,599,000 | 81,144,550 | 7.6559 | 7.054 | 7.054 | 7.064 | 6.997 | 7.850 | 11,058,162 | 7.3380 | -10.24% |
| 2014-01-23 | 0 | 8.200 | 8.200 | 8.220 | 7.800 | 8.270 | 4,772,000 | 38,585,310 | 8.0858 | 7.860 | 7.860 | 7.879 | 7.476 | 7.927 | 4,978,729 | 7.7500 | 1.11% |
| 2014-01-22 | 0 | 8.110 | 8.130 | 8.150 | 8.000 | 8.530 | 5,234,000 | 43,000,340 | 8.2156 | 7.773 | 7.792 | 7.812 | 7.668 | 8.176 | 5,460,744 | 7.8744 | -3.57% |
| 2014-01-21 | 0 | 8.410 | 8.400 | 8.410 | 7.970 | 8.650 | 8,707,000 | 72,298,670 | 8.3035 | 8.061 | 8.051 | 8.061 | 7.639 | 8.291 | 9,084,199 | 7.9587 | 1.20% |
| 2014-01-20 | 0 | 8.310 | 8.300 | 8.320 | 7.650 | 8.400 | 11,512,000 | 94,386,870 | 8.1990 | 7.965 | 7.955 | 7.975 | 7.332 | 8.051 | 12,010,715 | 7.8586 | 9.20% |
| 2014-01-17 | 0 | 7.610 | 7.600 | 7.610 | 7.310 | 7.900 | 8,455,000 | 64,339,680 | 7.6097 | 7.294 | 7.284 | 7.294 | 7.006 | 7.572 | 8,821,282 | 7.2937 | -1.68% |
| 2014-01-16 | 0 | 7.740 | 7.730 | 7.740 | 7.730 | 8.380 | 6,972,000 | 55,548,830 | 7.9674 | 7.419 | 7.409 | 7.419 | 7.409 | 8.032 | 7,274,036 | 7.6366 | -6.41% |
| 2014-01-15 | 0 | 8.270 | 8.250 | 8.270 | 7.860 | 8.520 | 14,892,000 | 121,669,892 | 8.1702 | 7.927 | 7.907 | 7.927 | 7.534 | 8.166 | 15,537,141 | 7.8309 | 3.50% |
| 2014-01-14 | 0 | 7.990 | 7.980 | 8.000 | 7.700 | 9.230 | 36,323,000 | 308,246,920 | 8.4863 | 7.658 | 7.649 | 7.668 | 7.380 | 8.847 | 37,896,560 | 8.1339 | -4.31% |
| 2014-01-13 | 0 | 8.350 | 8.380 | 8.390 | 6.960 | 8.390 | 32,711,000 | 254,007,020 | 7.7652 | 8.003 | 8.032 | 8.042 | 6.671 | 8.042 | 34,128,083 | 7.4428 | 20.49% |
| 2014-01-10 | 0 | 6.930 | 6.930 | 6.950 | 6.680 | 7.220 | 13,578,000 | 95,285,750 | 7.0177 | 6.642 | 6.642 | 6.661 | 6.403 | 6.920 | 14,166,217 | 6.7263 | 2.36% |
| 2014-01-09 | 0 | 6.770 | 6.740 | 6.750 | 6.310 | 7.390 | 35,425,606 | 247,019,894 | 6.9729 | 6.489 | 6.460 | 6.470 | 6.048 | 7.083 | 36,960,289 | 6.6834 | 7.29% |
| 2014-01-08 | 0 | 6.310 | 6.320 | 6.340 | 5.510 | 6.600 | 28,787,200 | 179,237,970 | 6.2263 | 6.048 | 6.058 | 6.077 | 5.281 | 6.326 | 30,034,299 | 5.9678 | 9.36% |
| 2014-01-07 | 0 | 5.770 | 5.750 | 5.760 | 5.700 | 6.190 | 8,914,000 | 52,251,480 | 5.8617 | 5.530 | 5.511 | 5.521 | 5.463 | 5.933 | 9,300,166 | 5.6183 | -5.25% |
| 2014-01-06 | 0 | 6.090 | 6.080 | 6.100 | 5.920 | 6.260 | 15,403,194 | 94,095,023 | 6.1088 | 5.837 | 5.828 | 5.847 | 5.674 | 6.000 | 16,070,480 | 5.8551 | 1.00% |
| 2014-01-03 | 0 | 6.030 | 6.030 | 6.060 | 5.920 | 6.600 | 29,543,367 | 184,877,083 | 6.2578 | 5.780 | 5.780 | 5.808 | 5.674 | 6.326 | 30,823,224 | 5.9980 | -5.63% |
| 2014-01-02 | 0 | 6.390 | 6.390 | 6.400 | 5.700 | 6.530 | 28,412,100 | 176,102,665 | 6.1982 | 6.125 | 6.125 | 6.134 | 5.463 | 6.259 | 29,642,949 | 5.9408 | 7.21% |
| 2013-12-31 | 0 | 5.960 | 5.960 | 5.980 | 5.900 | 6.350 | 11,550,000 | 70,245,360 | 6.0818 | 5.713 | 5.713 | 5.732 | 5.655 | 6.086 | 12,050,361 | 5.8293 | 1.02% |
| 2013-12-30 | 0 | 5.900 | 5.890 | 5.900 | 5.310 | 6.270 | 35,522,000 | 206,962,380 | 5.8263 | 5.655 | 5.645 | 5.655 | 5.090 | 6.010 | 37,060,859 | 5.5844 | 7.86% |
| 2013-12-27 | 0 | 5.470 | 5.460 | 5.470 | 4.800 | 5.520 | 35,154,000 | 182,450,940 | 5.1900 | 5.243 | 5.233 | 5.243 | 4.601 | 5.291 | 36,676,917 | 4.9745 | 20.48% |
| 2013-12-24 | 0 | 4.540 | 4.530 | 4.540 | 4.000 | 4.600 | 7,132,000 | 31,285,320 | 4.3866 | 4.351 | 4.342 | 4.351 | 3.834 | 4.409 | 7,440,968 | 4.2045 | 13.22% |
| 2013-12-23 | 0 | 4.010 | 4.020 | 4.030 | 3.900 | 4.380 | 8,114,000 | 32,792,610 | 4.0415 | 3.843 | 3.853 | 3.863 | 3.738 | 4.198 | 8,465,509 | 3.8737 | -5.87% |
| 2013-12-20 | 0 | 4.260 | 4.260 | 4.270 | 4.250 | 4.760 | 19,154,000 | 84,694,430 | 4.4218 | 4.083 | 4.083 | 4.093 | 4.074 | 4.562 | 19,983,776 | 4.2382 | -7.79% |
| 2013-12-19 | 0 | 4.620 | 4.630 | 4.640 | 4.180 | 5.010 | 121,175,000 | 549,125,760 | 4.5317 | 4.428 | 4.438 | 4.447 | 4.006 | 4.802 | 126,424,458 | 4.3435 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy