China Fiber Optic Network System Group Ltd.: O

Exchange Code Listed Last trade Delisted
HK Main 03777  2011-07-14  2016-10-12  2019-02-14
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
2019-02-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-10-12 0 0.700 0.700 0.710 0.680 0.720 29,070,400 20,372,512 0.7008 0.700 0.700 0.710 0.680 0.720 29,070,400 0.7008 -2.78%
2016-10-11 0 0.720 0.710 0.720 0.700 0.780 28,436,800 20,656,468 0.7264 0.720 0.710 0.720 0.700 0.780 28,436,800 0.7264 -5.26%
2016-10-07 0 0.760 0.750 0.760 0.750 0.820 42,470,000 33,122,716 0.7799 0.760 0.750 0.760 0.750 0.820 42,470,000 0.7799 -3.80%
2016-10-06 0 0.790 0.800 0.810 0.630 0.800 95,031,200 68,449,339 0.7203 0.790 0.800 0.810 0.630 0.800 95,031,200 0.7203 25.40%
2016-10-05 0 0.630 0.620 0.630 0.620 0.630 2,416,000 1,508,140 0.6242 0.630 0.620 0.630 0.620 0.630 2,416,000 0.6242 0.00%
2016-10-04 0 0.630 0.620 0.630 0.620 0.630 2,112,400 1,317,852 0.6239 0.630 0.620 0.630 0.620 0.630 2,112,400 0.6239 1.61%
2016-10-03 0 0.620 0.610 0.620 0.610 0.630 1,498,400 926,604 0.6184 0.620 0.610 0.620 0.610 0.630 1,498,400 0.6184 1.64%
2016-09-30 0 0.610 0.610 0.620 0.600 0.620 2,997,200 1,838,904 0.6135 0.610 0.610 0.620 0.600 0.620 2,997,200 0.6135 -1.61%
2016-09-29 0 0.620 0.610 0.620 0.610 0.620 2,152,000 1,322,600 0.6146 0.620 0.610 0.620 0.610 0.620 2,152,000 0.6146 1.64%
2016-09-28 0 0.610 0.600 0.610 0.600 0.640 8,428,400 5,170,480 0.6135 0.610 0.600 0.610 0.600 0.640 8,428,400 0.6135 -3.17%
2016-09-27 0 0.630 0.610 0.630 0.600 0.630 4,289,200 2,650,044 0.6178 0.630 0.610 0.630 0.600 0.630 4,289,200 0.6178 3.28%
2016-09-26 0 0.610 0.600 0.610 0.600 0.640 8,962,400 5,528,432 0.6168 0.610 0.600 0.610 0.600 0.640 8,962,400 0.6168 -4.69%
2016-09-23 0 0.640 0.630 0.640 0.630 0.650 1,902,800 1,212,248 0.6371 0.640 0.630 0.640 0.630 0.650 1,902,800 0.6371 -1.54%
2016-09-22 0 0.650 0.640 0.650 0.620 0.650 12,009,600 7,608,948 0.6336 0.650 0.640 0.650 0.620 0.650 12,009,600 0.6336 3.17%
2016-09-21 0 0.630 0.620 0.630 0.610 0.630 3,463,620 2,157,943 0.6230 0.630 0.620 0.630 0.610 0.630 3,463,620 0.6230 1.61%
2016-09-20 0 0.620 0.620 0.630 0.610 0.630 3,274,400 2,040,116 0.6231 0.620 0.620 0.630 0.610 0.630 3,274,400 0.6231 1.64%
2016-09-19 0 0.610 0.610 0.620 0.610 0.630 4,310,000 2,669,172 0.6193 0.610 0.610 0.620 0.610 0.630 4,310,000 0.6193 0.00%
2016-09-15 0 0.610 0.610 0.620 0.600 0.630 8,132,000 4,983,280 0.6128 0.610 0.610 0.620 0.600 0.630 8,132,000 0.6128 0.00%
2016-09-14 0 0.610 0.610 0.620 0.600 0.620 3,262,400 1,998,512 0.6126 0.610 0.610 0.620 0.600 0.620 3,262,400 0.6126 -1.61%
2016-09-13 0 0.620 0.610 0.620 0.610 0.640 6,073,200 3,772,656 0.6212 0.620 0.610 0.620 0.610 0.640 6,073,200 0.6212 -1.59%
2016-09-12 0 0.630 0.620 0.630 0.610 0.640 11,527,600 7,162,760 0.6214 0.630 0.620 0.630 0.610 0.640 11,527,600 0.6214 -3.08%
2016-09-09 0 0.650 0.640 0.650 0.610 0.660 17,236,000 11,019,128 0.6393 0.650 0.640 0.650 0.610 0.660 17,236,000 0.6393 4.84%
2016-09-08 0 0.620 0.610 0.620 0.610 0.630 6,688,400 4,164,632 0.6227 0.620 0.610 0.620 0.610 0.630 6,688,400 0.6227 -1.59%
2016-09-07 0 0.630 0.620 0.630 0.610 0.630 4,728,800 2,957,936 0.6255 0.630 0.620 0.630 0.610 0.630 4,728,800 0.6255 1.61%
2016-09-06 0 0.620 0.610 0.620 0.600 0.620 4,172,000 2,559,156 0.6134 0.620 0.610 0.620 0.600 0.620 4,172,000 0.6134 0.00%
2016-09-05 0 0.620 0.610 0.620 0.610 0.640 6,322,400 3,933,984 0.6222 0.620 0.610 0.620 0.610 0.640 6,322,400 0.6222 -1.59%
2016-09-02 0 0.630 0.620 0.630 0.590 0.630 8,050,800 4,934,068 0.6129 0.630 0.620 0.630 0.590 0.630 8,050,800 0.6129 5.00%
2016-09-01 0 0.600 0.590 0.600 0.590 0.610 6,122,000 3,656,020 0.5972 0.600 0.590 0.600 0.590 0.610 6,122,000 0.5972 -1.64%
2016-08-31 0 0.610 0.600 0.610 0.590 0.610 4,151,200 2,495,572 0.6012 0.610 0.600 0.610 0.590 0.610 4,151,200 0.6012 0.00%
2016-08-30 0 0.610 0.600 0.610 0.600 0.610 2,894,400 1,748,352 0.6040 0.610 0.600 0.610 0.600 0.610 2,894,400 0.6040 0.00%
2016-08-29 0 0.610 0.610 0.620 0.600 0.620 1,636,000 1,002,040 0.6125 0.610 0.610 0.620 0.600 0.620 1,636,000 0.6125 0.00%
2016-08-26 0 0.610 0.600 0.620 0.600 0.620 3,858,016 2,341,900 0.6070 0.610 0.600 0.620 0.600 0.620 3,858,016 0.6070 1.67%
2016-08-25 0 0.600 0.600 0.610 0.590 0.610 5,682,000 3,398,860 0.5982 0.600 0.600 0.610 0.590 0.610 5,682,000 0.5982 -1.64%
2016-08-24 0 0.610 0.600 0.610 0.590 0.630 9,290,800 5,625,972 0.6055 0.610 0.600 0.610 0.590 0.630 9,290,800 0.6055 -3.17%
2016-08-23 0 0.630 0.620 0.630 0.620 0.660 7,328,800 4,644,240 0.6337 0.630 0.620 0.630 0.620 0.660 7,328,800 0.6337 -3.08%
2016-08-22 0 0.650 0.640 0.650 0.640 0.660 1,481,200 960,652 0.6486 0.650 0.640 0.650 0.640 0.660 1,481,200 0.6486 -1.52%
2016-08-19 0 0.660 0.650 0.660 0.650 0.660 2,665,985 1,742,437 0.6536 0.660 0.650 0.660 0.650 0.660 2,665,985 0.6536 1.54%
2016-08-18 0 0.650 0.650 0.660 0.640 0.670 5,511,200 3,605,304 0.6542 0.650 0.650 0.660 0.640 0.670 5,511,200 0.6542 -1.52%
2016-08-17 0 0.660 0.650 0.660 0.650 0.660 2,117,200 1,388,724 0.6559 0.660 0.650 0.660 0.650 0.660 2,117,200 0.6559 0.00%
2016-08-16 0 0.660 0.650 0.660 0.640 0.660 4,292,000 2,803,348 0.6532 0.660 0.650 0.660 0.640 0.660 4,292,000 0.6532 1.54%
2016-08-15 0 0.650 0.640 0.650 0.640 0.650 4,874,000 3,154,616 0.6472 0.650 0.640 0.650 0.640 0.650 4,874,000 0.6472 0.00%
2016-08-12 0 0.650 0.640 0.650 0.640 0.650 1,960,000 1,257,980 0.6418 0.650 0.640 0.650 0.640 0.650 1,960,000 0.6418 0.00%
2016-08-11 0 0.650 0.640 0.650 0.640 0.660 4,217,200 2,708,028 0.6421 0.650 0.640 0.650 0.640 0.660 4,217,200 0.6421 0.00%
2016-08-10 0 0.650 0.640 0.650 0.640 0.660 3,053,200 1,996,736 0.6540 0.650 0.640 0.650 0.640 0.660 3,053,200 0.6540 0.00%
2016-08-09 0 0.650 0.640 0.650 0.640 0.660 1,344,000 872,020 0.6488 0.650 0.640 0.650 0.640 0.660 1,344,000 0.6488 -1.52%
2016-08-08 0 0.660 0.650 0.660 0.640 0.660 3,696,600 2,417,534 0.6540 0.660 0.650 0.660 0.640 0.660 3,696,600 0.6540 1.54%
2016-08-05 0 0.650 0.640 0.650 0.630 0.660 2,798,400 1,794,208 0.6412 0.650 0.640 0.650 0.630 0.660 2,798,400 0.6412 1.56%
2016-08-04 0 0.640 0.640 0.650 0.640 0.680 1,548,000 1,016,324 0.6565 0.640 0.640 0.650 0.640 0.680 1,548,000 0.6565 -3.03%
2016-08-03 0 0.660 0.650 0.660 0.630 0.660 4,607,200 2,957,524 0.6419 0.660 0.650 0.660 0.630 0.660 4,607,200 0.6419 1.54%
2016-08-01 0 0.650 0.640 0.650 0.640 0.650 1,704,800 1,098,088 0.6441 0.650 0.640 0.650 0.640 0.650 1,704,800 0.6441 1.56%
2016-07-29 0 0.640 0.640 0.650 0.630 0.650 3,564,000 2,273,848 0.6380 0.640 0.640 0.650 0.630 0.650 3,564,000 0.6380 -3.03%
2016-07-28 0 0.660 0.650 0.660 0.650 0.660 2,287,600 1,491,476 0.6520 0.660 0.650 0.660 0.650 0.660 2,287,600 0.6520 0.00%
2016-07-27 0 0.660 0.650 0.660 0.640 0.660 3,046,800 1,978,925 0.6495 0.660 0.650 0.660 0.640 0.660 3,046,800 0.6495 3.13%
2016-07-26 0 0.640 0.640 0.650 0.630 0.650 5,248,000 3,352,012 0.6387 0.640 0.640 0.650 0.630 0.650 5,248,000 0.6387 -1.54%
2016-07-25 0 0.650 0.640 0.650 0.630 0.680 10,298,000 6,662,780 0.6470 0.650 0.640 0.650 0.630 0.680 10,298,000 0.6470 -5.80%
2016-07-22 0 0.690 0.680 0.690 0.660 0.720 8,072,600 5,532,000 0.6853 0.690 0.680 0.690 0.660 0.720 8,072,600 0.6853 -2.82%
2016-07-21 0 0.710 0.710 0.720 0.700 0.740 15,294,000 10,953,144 0.7162 0.710 0.710 0.720 0.700 0.740 15,294,000 0.7162 2.90%
2016-07-20 0 0.690 0.680 0.690 0.610 0.690 15,623,600 10,121,900 0.6479 0.690 0.680 0.690 0.610 0.690 15,623,600 0.6479 13.11%
2016-07-19 0 0.610 0.610 0.620 0.600 0.620 2,257,200 1,380,236 0.6115 0.610 0.610 0.620 0.600 0.620 2,257,200 0.6115 0.00%
2016-07-18 0 0.610 0.600 0.610 0.600 0.610 1,343,200 816,184 0.6076 0.610 0.600 0.610 0.600 0.610 1,343,200 0.6076 1.67%
2016-07-15 0 0.600 0.600 0.610 0.600 0.620 2,264,000 1,374,880 0.6073 0.600 0.600 0.610 0.600 0.620 2,264,000 0.6073 -3.23%
2016-07-14 0 0.620 0.610 0.620 0.600 0.620 1,604,000 975,960 0.6085 0.620 0.610 0.620 0.600 0.620 1,604,000 0.6085 1.64%
2016-07-13 0 0.610 0.600 0.610 0.590 0.630 10,541,200 6,410,360 0.6081 0.610 0.600 0.610 0.590 0.630 10,541,200 0.6081 -1.61%
2016-07-12 0 0.620 0.610 0.620 0.610 0.630 5,126,000 3,178,980 0.6202 0.620 0.610 0.620 0.610 0.630 5,126,000 0.6202 0.00%
2016-07-11 0 0.620 0.610 0.620 0.580 0.650 8,494,000 5,233,600 0.6162 0.620 0.610 0.620 0.580 0.650 8,494,000 0.6162 0.00%
2016-07-08 0 0.620 0.620 0.640 0.610 0.640 4,496,800 2,819,884 0.6271 0.620 0.620 0.640 0.610 0.640 4,496,800 0.6271 -3.12%
2016-07-07 0 0.640 0.640 0.650 0.640 0.660 1,684,000 1,095,780 0.6507 0.640 0.640 0.650 0.640 0.660 1,684,000 0.6507 -1.54%
2016-07-06 0 0.650 0.650 0.660 0.640 0.690 2,673,200 1,764,568 0.6601 0.650 0.650 0.660 0.640 0.690 2,673,200 0.6601 -2.99%
2016-07-05 0 0.670 0.660 0.670 0.660 0.680 2,814,800 1,873,214 0.6655 0.670 0.660 0.670 0.660 0.680 2,814,800 0.6655 0.00%
2016-07-04 0 0.670 0.660 0.670 0.660 0.690 2,110,400 1,417,320 0.6716 0.670 0.660 0.670 0.660 0.690 2,110,400 0.6716 1.52%
2016-06-30 0 0.660 0.660 0.670 0.630 0.680 4,635,600 3,051,088 0.6582 0.660 0.660 0.670 0.630 0.680 4,635,600 0.6582 4.76%
2016-06-29 0 0.630 0.630 0.640 0.620 0.640 1,228,400 774,548 0.6305 0.630 0.630 0.640 0.620 0.640 1,228,400 0.6305 3.28%
2016-06-28 0 0.610 0.610 0.620 0.600 0.620 1,118,000 678,660 0.6070 0.610 0.610 0.620 0.600 0.620 1,118,000 0.6070 -1.61%
2016-06-27 0 0.620 0.620 0.630 0.610 0.630 1,012,800 624,956 0.6171 0.620 0.620 0.630 0.610 0.630 1,012,800 0.6171 -1.59%
2016-06-24 0 0.630 0.620 0.630 0.600 0.670 5,493,600 3,405,756 0.6199 0.630 0.620 0.630 0.600 0.670 5,493,600 0.6199 -4.55%
2016-06-23 0 0.660 0.650 0.660 0.650 0.670 924,400 611,564 0.6616 0.660 0.650 0.660 0.650 0.670 924,400 0.6616 -1.49%
2016-06-22 0 0.670 0.660 0.680 0.660 0.680 968,000 645,116 0.6664 0.670 0.660 0.680 0.660 0.680 968,000 0.6664 1.52%
2016-06-21 0 0.660 0.650 0.660 0.640 0.670 2,907,600 1,898,176 0.6528 0.660 0.650 0.660 0.640 0.670 2,907,600 0.6528 1.54%
2016-06-20 0 0.650 0.650 0.660 0.630 0.650 2,060,000 1,326,096 0.6437 0.650 0.650 0.660 0.630 0.650 2,060,000 0.6437 0.00%
2016-06-17 0 0.650 0.640 0.650 0.640 0.660 1,217,600 786,544 0.6460 0.650 0.640 0.650 0.640 0.660 1,217,600 0.6460 1.56%
2016-06-16 0 0.640 0.640 0.650 0.630 0.650 1,518,400 969,944 0.6388 0.640 0.640 0.650 0.630 0.650 1,518,400 0.6388 -1.54%
2016-06-15 0 0.650 0.650 0.660 0.650 0.670 1,630,800 1,071,516 0.6570 0.650 0.650 0.660 0.650 0.670 1,630,800 0.6570 0.00%
2016-06-14 0 0.650 0.650 0.670 0.630 0.670 2,514,400 1,646,542 0.6548 0.650 0.650 0.670 0.630 0.670 2,514,400 0.6548 3.17%
2016-06-13 0 0.630 0.630 0.640 0.620 0.680 4,750,400 3,076,332 0.6476 0.630 0.630 0.640 0.620 0.680 4,750,400 0.6476 -8.70%
2016-06-10 0 0.690 0.680 0.690 0.680 0.710 3,859,600 2,667,274 0.6911 0.690 0.680 0.690 0.680 0.710 3,859,600 0.6911 -2.82%
2016-06-08 0 0.710 0.700 0.710 0.700 0.730 2,732,000 1,940,440 0.7103 0.710 0.700 0.710 0.700 0.730 2,732,000 0.7103 -2.74%
2016-06-07 0 0.730 0.720 0.730 0.720 0.740 3,576,000 2,587,700 0.7236 0.730 0.720 0.730 0.720 0.740 3,576,000 0.7236 0.00%
2016-06-06 0 0.730 0.710 0.730 0.710 0.740 4,320,000 3,138,340 0.7265 0.730 0.710 0.730 0.710 0.740 4,320,000 0.7265 2.82%
2016-06-03 0 0.710 0.710 0.720 0.710 0.730 4,796,400 3,442,216 0.7177 0.710 0.710 0.720 0.710 0.730 4,796,400 0.7177 -2.74%
2016-06-02 0 0.730 0.720 0.730 0.710 0.730 4,880,000 3,531,420 0.7237 0.730 0.720 0.730 0.710 0.730 4,880,000 0.7237 -1.35%
2016-06-01 0 0.740 0.730 0.740 0.730 0.750 2,722,800 2,006,764 0.7370 0.740 0.730 0.740 0.730 0.750 2,722,800 0.7370 -1.33%
2016-05-31 0 0.750 0.740 0.760 0.720 0.760 11,358,000 8,411,936 0.7406 0.750 0.740 0.760 0.720 0.760 11,358,000 0.7406 2.74%
2016-05-30 0 0.730 0.720 0.730 0.720 0.740 5,226,800 3,805,780 0.7281 0.730 0.720 0.730 0.720 0.740 5,226,800 0.7281 0.00%
2016-05-27 0 0.730 0.720 0.730 0.720 0.740 3,390,000 2,452,900 0.7236 0.730 0.720 0.730 0.720 0.740 3,390,000 0.7236 -1.35%
2016-05-26 0 0.740 0.730 0.740 0.730 0.750 876,000 645,240 0.7366 0.740 0.730 0.740 0.730 0.750 876,000 0.7366 1.37%
2016-05-25 0 0.730 0.730 0.740 0.720 0.760 4,134,800 3,061,556 0.7404 0.730 0.730 0.740 0.720 0.760 4,134,800 0.7404 -1.35%
2016-05-24 0 0.740 0.720 0.740 0.720 0.750 2,791,200 2,026,036 0.7259 0.740 0.720 0.740 0.720 0.750 2,791,200 0.7259 -1.33%
2016-05-23 0 0.750 0.740 0.750 0.730 0.750 935,200 696,452 0.7447 0.750 0.740 0.750 0.730 0.750 935,200 0.7447 2.74%
2016-05-20 0 0.730 0.730 0.750 0.720 0.770 2,046,000 1,506,212 0.7362 0.730 0.730 0.750 0.720 0.770 2,046,000 0.7362 -1.35%
2016-05-19 0 0.740 0.730 0.740 0.730 0.750 1,192,800 882,500 0.7399 0.740 0.730 0.740 0.730 0.750 1,192,800 0.7399 -1.33%
2016-05-18 0 0.750 0.740 0.750 0.730 0.750 1,722,400 1,274,468 0.7399 0.750 0.740 0.750 0.730 0.750 1,722,400 0.7399 0.00%
2016-05-17 0 0.750 0.750 0.770 0.750 0.770 3,505,600 2,649,948 0.7559 0.750 0.750 0.770 0.750 0.770 3,505,600 0.7559 1.35%
2016-05-16 0 0.740 0.740 0.750 0.730 0.770 2,549,200 1,906,900 0.7480 0.740 0.740 0.750 0.730 0.770 2,549,200 0.7480 -1.33%
2016-05-13 0 0.750 0.740 0.750 0.700 0.750 2,973,200 2,176,907 0.7322 0.750 0.740 0.750 0.700 0.750 2,973,200 0.7322 5.63%
2016-05-12 0 0.710 0.710 0.720 0.700 0.750 5,011,600 3,582,308 0.7148 0.710 0.710 0.720 0.700 0.750 5,011,600 0.7148 -5.33%
2016-05-11 0 0.750 0.740 0.750 0.730 0.780 6,318,800 4,742,932 0.7506 0.750 0.740 0.750 0.730 0.780 6,318,800 0.7506 -2.60%
2016-05-10 0 0.770 0.760 0.770 0.740 0.790 7,810,400 5,926,044 0.7587 0.770 0.760 0.770 0.740 0.790 7,810,400 0.7587 -3.75%
2016-05-09 0 0.800 0.790 0.800 0.790 0.830 3,404,800 2,740,268 0.8048 0.800 0.790 0.800 0.790 0.830 3,404,800 0.8048 -1.23%
2016-05-06 0 0.810 0.800 0.810 0.790 0.860 11,129,200 9,051,344 0.8133 0.810 0.800 0.810 0.790 0.860 11,129,200 0.8133 -5.81%
2016-05-05 0 0.860 0.850 0.860 0.850 0.890 6,380,800 5,535,604 0.8675 0.860 0.850 0.860 0.850 0.890 6,380,800 0.8675 -2.27%
2016-05-04 0 0.880 0.870 0.880 0.860 0.910 7,438,400 6,527,992 0.8776 0.880 0.870 0.880 0.860 0.910 7,438,400 0.8776 -2.22%
2016-05-03 0 0.900 0.900 0.910 0.870 0.930 9,830,000 8,855,928 0.9009 0.900 0.900 0.910 0.870 0.930 9,830,000 0.9009 0.00%
2016-04-29 0 0.900 0.890 0.910 0.810 0.950 17,730,000 15,501,808 0.8743 0.900 0.890 0.910 0.810 0.950 17,730,000 0.8743 8.43%
2016-04-28 0 0.830 0.820 0.830 0.810 0.880 10,399,600 8,717,720 0.8383 0.830 0.820 0.830 0.810 0.880 10,399,600 0.8383 -5.68%
2016-04-27 0 0.880 0.870 0.880 0.860 0.940 18,901,600 17,026,756 0.9008 0.880 0.870 0.880 0.860 0.940 18,901,600 0.9008 1.15%
2016-04-26 0 0.870 0.860 0.870 0.800 0.870 20,456,000 17,033,838 0.8327 0.870 0.860 0.870 0.800 0.870 20,456,000 0.8327 6.10%
2016-04-25 0 0.820 0.820 0.830 0.800 0.870 17,318,000 14,318,780 0.8268 0.820 0.820 0.830 0.800 0.870 17,318,000 0.8268 -3.53%
2016-04-22 0 0.850 0.840 0.850 0.770 0.870 39,334,400 32,652,600 0.8301 0.850 0.840 0.850 0.770 0.870 39,334,400 0.8301 7.59%
2016-04-21 0 0.790 0.780 0.790 0.740 0.800 31,406,400 24,404,836 0.7771 0.790 0.780 0.790 0.740 0.800 31,406,400 0.7771 8.22%
2016-04-20 0 0.730 0.720 0.730 0.720 0.760 7,058,000 5,200,360 0.7368 0.730 0.720 0.730 0.720 0.760 7,058,000 0.7368 0.00%
2016-04-19 0 0.730 0.730 0.740 0.690 0.750 13,081,200 9,501,640 0.7264 0.730 0.730 0.740 0.690 0.750 13,081,200 0.7264 7.35%
2016-04-18 0 0.680 0.680 0.690 0.680 0.700 2,223,200 1,521,728 0.6845 0.680 0.680 0.690 0.680 0.700 2,223,200 0.6845 -2.86%
2016-04-15 0 0.700 0.700 0.710 0.690 0.720 4,788,000 3,369,560 0.7038 0.700 0.700 0.710 0.690 0.720 4,788,000 0.7038 -2.78%
2016-04-14 0 0.720 0.720 0.730 0.710 0.760 6,945,600 5,094,232 0.7334 0.720 0.720 0.730 0.710 0.760 6,945,600 0.7334 -2.70%
2016-04-13 0 0.740 0.730 0.740 0.710 0.740 13,597,600 9,912,752 0.7290 0.740 0.730 0.740 0.710 0.740 13,597,600 0.7290 4.23%
2016-04-12 0 0.710 0.690 0.710 0.690 0.720 4,555,200 3,209,864 0.7047 0.710 0.690 0.710 0.690 0.720 4,555,200 0.7047 1.43%
2016-04-11 0 0.700 0.690 0.700 0.660 0.720 12,858,400 8,999,132 0.6999 0.700 0.690 0.700 0.660 0.720 12,858,400 0.6999 6.06%
2016-04-08 0 0.660 0.650 0.670 0.640 0.670 3,275,600 2,125,240 0.6488 0.660 0.650 0.670 0.640 0.670 3,275,600 0.6488 0.00%
2016-04-07 0 0.660 0.650 0.660 0.660 0.700 4,248,800 2,830,097 0.6661 0.660 0.650 0.660 0.660 0.700 4,248,800 0.6661 -1.49%
2016-04-06 0 0.670 0.670 0.680 0.660 0.720 8,692,600 5,995,880 0.6898 0.670 0.670 0.680 0.660 0.720 8,692,600 0.6898 -1.47%
2016-04-05 0 0.680 0.680 0.690 0.630 0.730 19,375,800 13,250,610 0.6839 0.680 0.680 0.690 0.630 0.730 19,375,800 0.6839 3.03%
2016-04-01 0 0.660 0.650 0.660 0.650 0.730 25,497,200 17,150,832 0.6727 0.660 0.650 0.660 0.650 0.730 25,497,200 0.6727 -8.33%
2016-03-31 0 0.720 0.720 0.730 0.690 0.780 57,888,800 42,652,907 0.7368 0.720 0.720 0.730 0.690 0.780 57,888,800 0.7368 4.35%
2016-03-30 0 0.690 0.690 0.700 0.600 0.720 51,059,200 33,525,340 0.6566 0.690 0.690 0.700 0.600 0.720 51,059,200 0.6566 15.00%
2016-03-29 0 0.600 0.600 0.610 0.560 0.610 17,395,200 10,364,780 0.5958 0.600 0.600 0.610 0.560 0.610 17,395,200 0.5958 7.14%
2016-03-24 0 0.560 0.560 0.570 0.550 0.570 6,641,200 3,730,336 0.5617 0.560 0.560 0.570 0.550 0.570 6,641,200 0.5617 1.82%
2016-03-23 0 0.550 0.550 0.560 0.540 0.570 3,052,400 1,693,468 0.5548 0.550 0.550 0.560 0.540 0.570 3,052,400 0.5548 0.00%
2016-03-22 0 0.550 0.550 0.560 0.540 0.560 3,051,200 1,685,352 0.5524 0.550 0.550 0.560 0.540 0.560 3,051,200 0.5524 0.00%
2016-03-21 0 0.550 0.550 0.560 0.540 0.560 10,568,800 5,796,444 0.5484 0.550 0.550 0.560 0.540 0.560 10,568,800 0.5484 -1.79%
2016-03-18 0 0.560 0.540 0.560 0.530 0.560 9,690,000 5,267,748 0.5436 0.560 0.540 0.560 0.530 0.560 9,690,000 0.5436 3.70%
2016-03-17 0 0.540 0.520 0.540 0.520 0.560 10,386,800 5,578,180 0.5370 0.540 0.520 0.540 0.520 0.560 10,386,800 0.5370 -1.82%
2016-03-16 0 0.550 0.540 0.560 0.540 0.560 3,470,000 1,894,860 0.5461 0.550 0.540 0.560 0.540 0.560 3,470,000 0.5461 1.85%
2016-03-15 0 0.540 0.540 0.550 0.530 0.570 4,609,200 2,513,324 0.5453 0.540 0.540 0.550 0.530 0.570 4,609,200 0.5453 -5.26%
2016-03-14 0 0.570 0.560 0.570 0.560 0.580 1,636,400 931,940 0.5695 0.570 0.560 0.570 0.560 0.580 1,636,400 0.5695 0.00%
2016-03-11 0 0.570 0.560 0.570 0.560 0.570 1,792,000 1,012,360 0.5649 0.570 0.560 0.570 0.560 0.570 1,792,000 0.5649 0.00%
2016-03-10 0 0.570 0.560 0.570 0.560 0.580 3,889,600 2,208,272 0.5677 0.570 0.560 0.570 0.560 0.580 3,889,600 0.5677 1.79%
2016-03-09 0 0.560 0.550 0.570 0.560 0.580 3,409,599 1,917,987 0.5625 0.560 0.550 0.570 0.560 0.580 3,409,599 0.5625 -3.45%
2016-03-08 0 0.580 0.570 0.580 0.560 0.580 3,906,000 2,217,680 0.5678 0.580 0.570 0.580 0.560 0.580 3,906,000 0.5678 0.00%
2016-03-07 0 0.580 0.570 0.580 0.570 0.600 7,836,000 4,565,690 0.5827 0.580 0.570 0.580 0.570 0.600 7,836,000 0.5827 -1.69%
2016-03-04 0 0.590 0.590 0.600 0.580 0.600 4,158,000 2,448,300 0.5888 0.590 0.590 0.600 0.580 0.600 4,158,000 0.5888 0.00%
2016-03-03 0 0.590 0.580 0.590 0.570 0.600 3,026,400 1,765,272 0.5833 0.590 0.580 0.590 0.570 0.600 3,026,400 0.5833 0.00%
2016-03-02 0 0.590 0.580 0.590 0.580 0.610 8,972,800 5,348,974 0.5961 0.590 0.580 0.590 0.580 0.610 8,972,800 0.5961 1.72%
2016-03-01 0 0.580 0.570 0.580 0.560 0.590 4,730,400 2,676,704 0.5659 0.580 0.570 0.580 0.560 0.590 4,730,400 0.5659 0.00%
2016-02-29 0 0.580 0.570 0.590 0.560 0.590 3,596,400 2,063,176 0.5737 0.580 0.570 0.590 0.560 0.590 3,596,400 0.5737 -1.69%
2016-02-26 0 0.590 0.590 0.600 0.580 0.600 1,210,800 719,048 0.5939 0.590 0.590 0.600 0.580 0.600 1,210,800 0.5939 1.72%
2016-02-25 0 0.580 0.570 0.580 0.570 0.600 6,696,000 3,901,680 0.5827 0.580 0.570 0.580 0.570 0.600 6,696,000 0.5827 -3.33%
2016-02-24 0 0.600 0.600 0.610 0.580 0.610 4,100,800 2,422,448 0.5907 0.600 0.600 0.610 0.580 0.610 4,100,800 0.5907 0.00%
2016-02-23 0 0.600 0.590 0.600 0.590 0.640 9,687,600 5,884,060 0.6074 0.600 0.590 0.600 0.590 0.640 9,687,600 0.6074 -4.76%
2016-02-22 0 0.630 0.630 0.640 0.620 0.660 12,355,200 7,911,524 0.6403 0.630 0.630 0.640 0.620 0.660 12,355,200 0.6403 3.28%
2016-02-19 0 0.610 0.600 0.610 0.570 0.630 20,014,800 12,021,732 0.6006 0.610 0.600 0.610 0.570 0.630 20,014,800 0.6006 7.02%
2016-02-18 0 0.570 0.570 0.580 0.560 0.590 7,358,800 4,226,032 0.5743 0.570 0.570 0.580 0.560 0.590 7,358,800 0.5743 0.00%
2016-02-17 0 0.570 0.570 0.580 0.550 0.590 8,616,000 4,917,700 0.5708 0.570 0.570 0.580 0.550 0.590 8,616,000 0.5708 0.00%
2016-02-16 0 0.570 0.560 0.570 0.530 0.580 10,621,600 5,936,732 0.5589 0.570 0.560 0.570 0.530 0.580 10,621,600 0.5589 7.55%
2016-02-15 0 0.530 0.530 0.550 0.500 0.560 15,352,400 8,236,438 0.5365 0.530 0.530 0.550 0.500 0.560 15,352,400 0.5365 7.07%
2016-02-12 0 0.495 0.490 0.500 0.490 0.510 3,192,000 1,590,198 0.4982 0.495 0.490 0.500 0.490 0.510 3,192,000 0.4982 -2.94%
2016-02-11 0 0.510 0.510 0.520 0.480 0.530 8,523,200 4,280,042 0.5022 0.510 0.510 0.520 0.480 0.530 8,523,200 0.5022 -5.56%
2016-02-05 0 0.540 0.540 0.550 0.540 0.570 7,060,000 3,913,840 0.5544 0.540 0.540 0.550 0.540 0.570 7,060,000 0.5544 -5.26%
2016-02-04 0 0.570 0.560 0.570 0.540 0.570 11,202,000 6,241,058 0.5571 0.570 0.560 0.570 0.540 0.570 11,202,000 0.5571 5.56%
2016-02-03 0 0.540 0.530 0.550 0.530 0.570 12,646,000 6,939,620 0.5488 0.540 0.530 0.550 0.530 0.570 12,646,000 0.5488 -3.57%
2016-02-02 0 0.560 0.550 0.560 0.540 0.590 34,607,918 19,555,664 0.5651 0.560 0.550 0.560 0.540 0.590 34,607,918 0.5651 -5.08%
2016-02-01 0 0.590 0.580 0.590 0.470 0.630 98,629,111 55,974,420 0.5675 0.590 0.580 0.590 0.470 0.630 98,629,111 0.5675 21.65%
2016-01-29 0 0.485 0.480 0.485 0.415 0.485 20,017,359 9,054,411 0.4523 0.485 0.480 0.485 0.415 0.485 20,017,359 0.4523 15.48%
2016-01-28 0 0.420 0.415 0.420 0.410 0.420 2,993,400 1,247,373 0.4167 0.420 0.415 0.420 0.410 0.420 2,993,400 0.4167 1.20%
2016-01-27 0 0.415 0.410 0.415 0.405 0.420 6,680,000 2,763,644 0.4137 0.415 0.410 0.415 0.405 0.420 6,680,000 0.4137 2.47%
2016-01-26 0 0.405 0.400 0.405 0.400 0.430 8,382,000 3,471,110 0.4141 0.405 0.400 0.405 0.400 0.430 8,382,000 0.4141 -7.95%
2016-01-25 0 0.440 0.435 0.440 0.405 0.445 8,759,200 3,769,898 0.4304 0.440 0.435 0.440 0.405 0.445 8,759,200 0.4304 8.64%
2016-01-22 0 0.405 0.405 0.410 0.395 0.425 14,313,200 5,840,518 0.4081 0.405 0.405 0.410 0.395 0.425 14,313,200 0.4081 0.00%
2016-01-21 0 0.405 0.405 0.410 0.405 0.450 5,719,200 2,439,344 0.4265 0.405 0.405 0.410 0.405 0.450 5,719,200 0.4265 -7.95%
2016-01-20 0 0.440 0.435 0.440 0.430 0.460 5,105,200 2,283,838 0.4474 0.440 0.435 0.440 0.430 0.460 5,105,200 0.4474 -5.38%
2016-01-19 0 0.465 0.460 0.470 0.440 0.500 17,783,200 8,325,052 0.4681 0.465 0.460 0.470 0.440 0.500 17,783,200 0.4681 0.00%
2016-01-18 0 0.465 0.455 0.465 0.430 0.500 18,399,800 8,513,515 0.4627 0.465 0.455 0.465 0.430 0.500 18,399,800 0.4627 -8.82%
2016-01-15 0 0.510 0.500 0.520 0.510 0.520 5,299,200 2,711,444 0.5117 0.510 0.500 0.520 0.510 0.520 5,299,200 0.5117 -1.92%
2016-01-14 0 0.520 0.520 0.530 0.510 0.550 5,030,000 2,631,896 0.5232 0.520 0.520 0.530 0.510 0.550 5,030,000 0.5232 -3.70%
2016-01-13 0 0.540 0.540 0.550 0.530 0.570 6,234,800 3,397,041 0.5449 0.540 0.540 0.550 0.530 0.570 6,234,800 0.5449 0.00%
2016-01-12 0 0.540 0.540 0.550 0.530 0.560 4,878,800 2,655,206 0.5442 0.540 0.540 0.550 0.530 0.560 4,878,800 0.5442 1.89%
2016-01-11 0 0.530 0.530 0.550 0.530 0.580 6,551,200 3,658,726 0.5585 0.530 0.530 0.550 0.530 0.580 6,551,200 0.5585 -10.17%
2016-01-08 0 0.590 0.580 0.590 0.570 0.620 7,973,600 4,682,230 0.5872 0.590 0.580 0.590 0.570 0.620 7,973,600 0.5872 1.72%
2016-01-07 0 0.580 0.580 0.590 0.570 0.620 14,936,400 8,755,556 0.5862 0.580 0.580 0.590 0.570 0.620 14,936,400 0.5862 -9.38%
2016-01-06 0 0.640 0.640 0.650 0.640 0.680 8,714,000 5,643,800 0.6477 0.640 0.640 0.650 0.640 0.680 8,714,000 0.6477 -5.88%
2016-01-05 0 0.680 0.670 0.680 0.670 0.700 6,079,600 4,122,060 0.6780 0.680 0.670 0.680 0.670 0.700 6,079,600 0.6780 -2.86%
2016-01-04 0 0.700 0.690 0.700 0.690 0.740 7,802,400 5,471,844 0.7013 0.700 0.690 0.700 0.690 0.740 7,802,400 0.7013 -5.41%
2015-12-31 0 0.740 0.730 0.740 0.730 0.740 270,800 198,152 0.7317 0.740 0.730 0.740 0.730 0.740 270,800 0.7317 1.37%
2015-12-30 0 0.730 0.720 0.730 0.720 0.750 1,280,000 933,320 0.7292 0.730 0.720 0.730 0.720 0.750 1,280,000 0.7292 -1.35%
2015-12-29 0 0.740 0.740 0.750 0.730 0.740 1,685,200 1,240,052 0.7358 0.740 0.740 0.750 0.730 0.740 1,685,200 0.7358 1.37%
2015-12-28 0 0.730 0.720 0.730 0.720 0.750 2,409,600 1,769,716 0.7344 0.730 0.720 0.730 0.720 0.750 2,409,600 0.7344 -2.67%
2015-12-24 0 0.750 0.740 0.750 0.730 0.760 2,079,600 1,557,812 0.7491 0.750 0.740 0.750 0.730 0.760 2,079,600 0.7491 2.74%
2015-12-23 0 0.730 0.730 0.740 0.710 0.740 4,394,600 3,200,970 0.7284 0.730 0.730 0.740 0.710 0.740 4,394,600 0.7284 1.39%
2015-12-22 0 0.720 0.710 0.720 0.710 0.730 2,951,200 2,117,756 0.7176 0.720 0.710 0.720 0.710 0.730 2,951,200 0.7176 1.41%
2015-12-21 0 0.710 0.710 0.720 0.690 0.730 5,287,200 3,739,024 0.7072 0.710 0.710 0.720 0.690 0.730 5,287,200 0.7072 0.00%
2015-12-18 0 0.710 0.710 0.720 0.700 0.730 4,176,000 2,981,380 0.7139 0.710 0.710 0.720 0.700 0.730 4,176,000 0.7139 -2.74%
2015-12-17 0 0.730 0.730 0.740 0.730 0.780 4,735,200 3,568,044 0.7535 0.730 0.730 0.740 0.730 0.780 4,735,200 0.7535 -3.95%
2015-12-16 0 0.760 0.760 0.770 0.700 0.770 9,543,000 6,999,454 0.7335 0.760 0.760 0.770 0.700 0.770 9,543,000 0.7335 10.14%
2015-12-15 0 0.690 0.690 0.700 0.690 0.710 5,326,800 3,718,852 0.6981 0.690 0.690 0.700 0.690 0.710 5,326,800 0.6981 -2.82%
2015-12-14 0 0.710 0.700 0.710 0.690 0.720 3,948,000 2,791,170 0.7070 0.710 0.700 0.710 0.690 0.720 3,948,000 0.7070 -2.74%
2015-12-11 0 0.730 0.720 0.730 0.700 0.750 10,913,600 7,830,272 0.7175 0.730 0.720 0.730 0.700 0.750 10,913,600 0.7175 -2.67%
2015-12-10 0 0.750 0.750 0.760 0.750 0.780 2,651,200 2,019,672 0.7618 0.750 0.750 0.760 0.750 0.780 2,651,200 0.7618 -1.32%
2015-12-09 0 0.760 0.760 0.770 0.760 0.790 4,664,800 3,611,504 0.7742 0.760 0.760 0.770 0.760 0.790 4,664,800 0.7742 -3.80%
2015-12-08 0 0.790 0.780 0.790 0.780 0.790 2,334,000 1,825,012 0.7819 0.790 0.780 0.790 0.780 0.790 2,334,000 0.7819 -1.25%
2015-12-07 0 0.800 0.790 0.800 0.790 0.810 3,117,592 2,486,565 0.7976 0.800 0.790 0.800 0.790 0.810 3,117,592 0.7976 1.27%
2015-12-04 0 0.790 0.790 0.800 0.780 0.810 8,441,900 6,666,065 0.7896 0.790 0.790 0.800 0.780 0.810 8,441,900 0.7896 -1.25%
2015-12-03 0 0.800 0.800 0.820 0.800 0.820 4,230,400 3,425,640 0.8098 0.800 0.800 0.820 0.800 0.820 4,230,400 0.8098 -2.44%
2015-12-02 0 0.820 0.810 0.820 0.810 0.840 5,248,000 4,337,328 0.8265 0.820 0.810 0.820 0.810 0.840 5,248,000 0.8265 -2.38%
2015-12-01 0 0.840 0.830 0.840 0.820 0.840 1,462,400 1,217,400 0.8325 0.840 0.830 0.840 0.820 0.840 1,462,400 0.8325 2.44%
2015-11-30 0 0.820 0.840 0.850 0.810 0.850 2,018,000 1,667,540 0.8263 0.820 0.840 0.850 0.810 0.850 2,018,000 0.8263 -1.20%
2015-11-27 0 0.830 0.820 0.830 0.820 0.850 3,529,600 2,926,520 0.8291 0.830 0.820 0.830 0.820 0.850 3,529,600 0.8291 0.00%
2015-11-26 0 0.830 0.830 0.840 0.830 0.880 4,374,400 3,715,732 0.8494 0.830 0.830 0.840 0.830 0.880 4,374,400 0.8494 -2.35%
2015-11-25 0 0.850 0.840 0.850 0.840 0.860 2,906,400 2,475,180 0.8516 0.850 0.840 0.850 0.840 0.860 2,906,400 0.8516 -2.30%
2015-11-24 0 0.870 0.850 0.870 0.850 0.870 3,299,200 2,826,268 0.8567 0.870 0.850 0.870 0.850 0.870 3,299,200 0.8567 1.16%
2015-11-23 0 0.860 0.860 0.870 0.850 0.880 2,850,000 2,459,504 0.8630 0.860 0.860 0.870 0.850 0.880 2,850,000 0.8630 -2.27%
2015-11-20 0 0.880 0.870 0.880 0.860 0.880 2,632,000 2,278,118 0.8655 0.880 0.870 0.880 0.860 0.880 2,632,000 0.8655 0.00%
2015-11-19 0 0.880 0.880 0.890 0.870 0.920 3,349,600 2,976,868 0.8887 0.880 0.880 0.890 0.870 0.920 3,349,600 0.8887 -2.22%
2015-11-18 0 0.900 0.880 0.900 0.840 0.940 16,606,000 14,741,940 0.8877 0.900 0.880 0.900 0.840 0.940 16,606,000 0.8877 8.43%
2015-11-17 0 0.830 0.830 0.840 0.820 0.850 11,308,000 9,414,048 0.8325 0.830 0.830 0.840 0.820 0.850 11,308,000 0.8325 0.00%
2015-11-16 0 0.830 0.820 0.830 0.810 0.850 9,304,500 7,704,791 0.8281 0.830 0.820 0.830 0.810 0.850 9,304,500 0.8281 -3.49%
2015-11-13 0 0.860 0.850 0.860 0.840 0.860 4,462,000 3,772,156 0.8454 0.860 0.850 0.860 0.840 0.860 4,462,000 0.8454 0.00%
2015-11-12 0 0.860 0.850 0.860 0.840 0.900 12,330,600 10,625,842 0.8617 0.860 0.850 0.860 0.840 0.900 12,330,600 0.8617 -1.15%
2015-11-11 0 0.870 0.860 0.870 0.850 0.900 10,288,000 8,881,152 0.8633 0.870 0.860 0.870 0.850 0.900 10,288,000 0.8633 -2.25%
2015-11-10 0 0.890 0.880 0.890 0.880 0.920 7,311,200 6,560,572 0.8973 0.890 0.880 0.890 0.880 0.920 7,311,200 0.8973 -3.26%
2015-11-09 0 0.920 0.910 0.920 0.910 0.930 2,433,200 2,222,803 0.9135 0.920 0.910 0.920 0.910 0.930 2,433,200 0.9135 1.10%
2015-11-06 0 0.910 0.900 0.910 0.900 0.950 10,657,048 9,760,835 0.9159 0.910 0.900 0.910 0.900 0.950 10,657,048 0.9159 -2.15%
2015-11-05 0 0.930 0.930 0.940 0.840 0.950 28,206,400 25,798,296 0.9146 0.930 0.930 0.940 0.840 0.950 28,206,400 0.9146 6.90%
2015-11-04 0 0.870 0.860 0.870 0.820 0.890 12,843,600 11,119,936 0.8658 0.870 0.860 0.870 0.820 0.890 12,843,600 0.8658 3.57%
2015-11-03 0 0.840 0.840 0.850 0.810 0.910 16,125,200 13,942,760 0.8647 0.840 0.840 0.850 0.810 0.910 16,125,200 0.8647 -4.55%
2015-11-02 0 0.880 0.870 0.880 0.780 0.910 39,141,600 33,824,166 0.8641 0.880 0.870 0.880 0.780 0.910 39,141,600 0.8641 -5.38%
2015-10-30 0 0.930 0.930 0.940 0.920 1.090 35,603,600 35,295,340 0.9913 0.930 0.930 0.940 0.920 1.090 35,603,600 0.9913 -12.26%
2015-10-29 0 1.060 1.060 1.070 1.050 1.080 2,526,800 2,697,020 1.0674 1.060 1.060 1.070 1.050 1.080 2,526,800 1.0674 0.00%
2015-10-28 0 1.060 1.050 1.060 1.050 1.080 4,148,000 4,391,220 1.0586 1.060 1.050 1.060 1.050 1.080 4,148,000 1.0586 -1.85%
2015-10-27 0 1.080 1.070 1.080 1.050 1.090 5,600,400 5,969,396 1.0659 1.080 1.070 1.080 1.050 1.090 5,600,400 1.0659 -0.92%
2015-10-26 0 1.090 1.080 1.100 1.080 1.120 7,134,400 7,755,280 1.0870 1.090 1.080 1.100 1.080 1.120 7,134,400 1.0870 -0.91%
2015-10-23 0 1.100 1.090 1.100 1.080 1.110 4,671,200 5,131,644 1.0986 1.100 1.090 1.100 1.080 1.110 4,671,200 1.0986 1.85%
2015-10-22 0 1.080 1.080 1.100 1.080 1.120 5,590,800 6,092,502 1.0897 1.080 1.080 1.100 1.080 1.120 5,590,800 1.0897 -3.57%
2015-10-20 0 1.120 1.100 1.120 1.100 1.120 4,488,400 4,950,760 1.1030 1.120 1.100 1.120 1.100 1.120 4,488,400 1.1030 -0.88%
2015-10-19 0 1.130 1.120 1.130 1.110 1.150 5,960,400 6,699,340 1.1240 1.130 1.120 1.130 1.110 1.150 5,960,400 1.1240 -0.88%
2015-10-16 0 1.140 1.130 1.140 1.110 1.150 12,712,400 14,434,872 1.1355 1.140 1.130 1.140 1.110 1.150 12,712,400 1.1355 1.79%
2015-10-15 0 1.120 1.110 1.120 1.090 1.130 16,914,800 18,827,472 1.1131 1.120 1.110 1.120 1.090 1.130 16,914,800 1.1131 4.67%
2015-10-14 0 1.070 1.070 1.080 1.060 1.090 5,014,400 5,363,434 1.0696 1.070 1.070 1.080 1.060 1.090 5,014,400 1.0696 -0.93%
2015-10-13 0 1.080 1.070 1.080 1.060 1.100 8,043,600 8,670,056 1.0779 1.080 1.070 1.080 1.060 1.100 8,043,600 1.0779 0.00%
2015-10-12 0 1.080 1.080 1.090 1.080 1.120 12,761,231 14,012,292 1.0980 1.080 1.080 1.090 1.080 1.120 12,761,231 1.0980 -1.82%
2015-10-09 0 1.100 1.090 1.100 1.080 1.130 15,724,800 17,428,204 1.1083 1.100 1.090 1.100 1.080 1.130 15,724,800 1.1083 0.00%
2015-10-08 0 1.100 1.090 1.100 1.060 1.130 24,934,667 27,239,323 1.0924 1.100 1.090 1.100 1.060 1.130 24,934,667 1.0924 2.80%
2015-10-07 0 1.070 1.070 1.080 1.030 1.090 22,460,800 23,777,716 1.0586 1.070 1.070 1.080 1.030 1.090 22,460,800 1.0586 0.94%
2015-10-06 0 1.060 1.050 1.060 1.020 1.120 23,507,200 24,772,940 1.0538 1.060 1.050 1.060 1.020 1.120 23,507,200 1.0538 -2.75%
2015-10-05 0 1.090 1.080 1.090 1.050 1.190 27,247,600 30,333,536 1.1133 1.090 1.080 1.090 1.050 1.190 27,247,600 1.1133 -3.54%
2015-10-02 0 1.130 1.120 1.130 1.060 1.210 68,681,259 78,904,950 1.1489 1.130 1.120 1.130 1.060 1.210 68,681,259 1.1489 7.62%
2015-09-30 0 1.050 1.050 1.060 0.840 1.160 246,706,800 246,118,259 0.9976 1.050 1.050 1.060 0.840 1.160 246,706,800 0.9976 -33.12%
2015-09-29 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2015-08-10 1 1.570 1.550 1.570 1.530 1.580 1,704,800 2,643,048 1.5504 1.570 1.550 1.570 1.530 1.580 1,704,800 1.5504 0.00%
2015-08-07 0 1.570 1.570 1.580 1.540 1.590 11,313,003 17,794,368 1.5729 1.570 1.570 1.580 1.540 1.590 11,313,003 1.5729 1.29%
2015-08-06 0 1.550 1.550 1.560 1.540 1.580 6,324,541 9,828,238 1.5540 1.550 1.550 1.560 1.540 1.580 6,324,541 1.5540 -1.27%
2015-08-05 0 1.570 1.570 1.580 1.550 1.600 7,395,600 11,610,092 1.5699 1.570 1.570 1.580 1.550 1.600 7,395,600 1.5699 -1.87%
2015-08-04 0 1.600 1.590 1.600 1.540 1.600 6,333,200 9,945,860 1.5704 1.600 1.590 1.600 1.540 1.600 6,333,200 1.5704 1.91%
2015-08-03 0 1.570 1.560 1.580 1.550 1.640 7,529,200 11,889,528 1.5791 1.570 1.560 1.580 1.550 1.640 7,529,200 1.5791 -1.87%
2015-07-31 0 1.600 1.600 1.610 1.560 1.640 10,640,800 17,087,164 1.6058 1.600 1.600 1.610 1.560 1.640 10,640,800 1.6058 0.63%
2015-07-30 0 1.590 1.590 1.600 1.570 1.690 13,978,400 22,678,987 1.6224 1.590 1.590 1.600 1.570 1.690 13,978,400 1.6224 -3.64%
2015-07-29 0 1.650 1.650 1.660 1.620 1.720 9,542,000 15,798,312 1.6557 1.650 1.650 1.660 1.620 1.720 9,542,000 1.6557 -1.79%
2015-07-28 0 1.680 1.670 1.690 1.620 1.760 13,200,402 22,360,663 1.6939 1.680 1.670 1.690 1.620 1.760 13,200,402 1.6939 -1.75%
2015-07-27 0 1.710 1.700 1.710 1.690 1.800 16,512,000 28,712,784 1.7389 1.710 1.700 1.710 1.690 1.800 16,512,000 1.7389 -7.07%
2015-07-24 0 1.840 1.830 1.840 1.780 1.840 8,496,600 15,479,451 1.8218 1.840 1.830 1.840 1.780 1.840 8,496,600 1.8218 0.00%
2015-07-23 0 1.840 1.830 1.840 1.800 1.860 11,461,763 20,980,944 1.8305 1.840 1.830 1.840 1.800 1.860 11,461,763 1.8305 1.10%
2015-07-22 0 1.820 1.820 1.830 1.810 1.870 18,437,869 34,067,224 1.8477 1.820 1.820 1.830 1.810 1.870 18,437,869 1.8477 -3.70%
2015-07-21 0 1.890 1.880 1.890 1.860 1.910 7,660,405 14,462,799 1.8880 1.890 1.880 1.890 1.860 1.910 7,660,405 1.8880 0.53%
2015-07-20 0 1.880 1.880 1.890 1.860 1.910 5,637,600 10,607,244 1.8815 1.880 1.880 1.890 1.860 1.910 5,637,600 1.8815 0.00%
2015-07-17 0 1.880 1.880 1.890 1.850 1.910 7,252,400 13,695,876 1.8885 1.880 1.880 1.890 1.850 1.910 7,252,400 1.8885 1.08%
2015-07-16 0 1.860 1.850 1.860 1.780 1.890 14,308,000 26,108,740 1.8248 1.860 1.850 1.860 1.780 1.890 14,308,000 1.8248 0.00%
2015-07-15 0 1.860 1.860 1.870 1.830 1.910 6,914,000 12,885,450 1.8637 1.860 1.860 1.870 1.830 1.910 6,914,000 1.8637 -2.62%
2015-07-14 0 1.910 1.900 1.910 1.870 1.970 15,716,000 30,007,700 1.9094 1.910 1.900 1.910 1.870 1.970 15,716,000 1.9094 -1.55%
2015-07-13 0 1.940 1.940 1.950 1.840 1.970 14,539,000 27,933,474 1.9213 1.940 1.940 1.950 1.840 1.970 14,539,000 1.9213 3.19%
2015-07-10 0 1.880 1.870 1.880 1.830 1.900 21,970,000 40,906,330 1.8619 1.880 1.870 1.880 1.830 1.900 21,970,000 1.8619 5.62%
2015-07-09 0 1.780 1.770 1.790 1.460 1.800 27,330,003 46,300,334 1.6941 1.780 1.770 1.790 1.460 1.800 27,330,003 1.6941 19.46%
2015-07-08 0 1.490 1.470 1.490 1.300 1.600 53,985,091 78,382,790 1.4519 1.490 1.470 1.490 1.300 1.600 53,985,091 1.4519 -11.31%
2015-07-07 0 1.680 1.670 1.680 1.660 1.920 28,580,471 50,186,460 1.7560 1.680 1.670 1.680 1.660 1.920 28,580,471 1.7560 -13.40%
2015-07-06 0 1.940 1.930 1.940 1.800 2.200 29,775,200 56,624,303 1.9017 1.940 1.930 1.940 1.800 2.200 29,775,200 1.9017 -5.83%
2015-07-03 0 2.060 2.060 2.070 2.010 2.250 17,966,000 37,665,050 2.0965 2.060 2.060 2.070 2.010 2.250 17,966,000 2.0965 -7.62%
2015-07-02 0 2.230 2.210 2.220 2.210 2.300 15,995,998 36,094,633 2.2565 2.230 2.210 2.220 2.210 2.300 15,995,998 2.2565 0.98%
2015-06-30 0 2.650 2.640 2.650 2.450 2.650 12,826,000 32,870,050 2.5628 2.208 2.200 2.208 2.042 2.208 15,391,200 2.1356 4.33%
2015-06-29 0 2.540 2.530 2.540 2.430 2.670 16,372,000 41,632,620 2.5429 2.117 2.108 2.117 2.025 2.225 19,646,400 2.1191 -4.15%
2015-06-26 0 2.650 2.640 2.650 2.600 2.730 12,667,117 33,679,184 2.6588 2.208 2.200 2.208 2.167 2.275 15,200,540 2.2157 -2.57%
2015-06-25 0 2.720 2.710 2.720 2.700 2.760 6,038,000 16,485,450 2.7303 2.267 2.258 2.267 2.250 2.300 7,245,600 2.2752 -0.73%
2015-06-24 0 2.740 2.730 2.740 2.670 2.780 10,414,000 28,417,190 2.7287 2.283 2.275 2.283 2.225 2.317 12,496,800 2.2740 2.62%
2015-06-23 0 2.670 2.670 2.680 2.600 2.680 8,006,000 21,106,460 2.6363 2.225 2.225 2.233 2.167 2.233 9,607,200 2.1969 1.14%
2015-06-22 0 2.640 2.640 2.650 2.560 2.650 8,686,000 22,668,860 2.6098 2.200 2.200 2.208 2.133 2.208 10,423,200 2.1748 1.93%
2015-06-19 0 2.590 2.590 2.600 2.580 2.660 8,089,717 21,158,052 2.6154 2.158 2.158 2.167 2.150 2.217 9,707,660 2.1795 -1.15%
2015-06-18 0 2.620 2.610 2.620 2.600 2.660 4,380,000 11,475,000 2.6199 2.183 2.175 2.183 2.167 2.217 5,256,000 2.1832 -0.38%
2015-06-17 0 2.630 2.610 2.630 2.530 2.650 9,788,000 25,309,880 2.5858 2.192 2.175 2.192 2.108 2.208 11,745,600 2.1548 3.54%
2015-06-16 0 2.540 2.530 2.540 2.530 2.610 11,180,000 28,627,780 2.5606 2.117 2.108 2.117 2.108 2.175 13,416,000 2.1339 -2.31%
2015-06-15 0 2.600 2.590 2.600 2.590 2.670 8,280,000 21,563,920 2.6043 2.167 2.158 2.167 2.158 2.225 9,936,000 2.1703 -2.62%
2015-06-12 0 2.670 2.660 2.670 2.610 2.680 11,459,000 30,288,810 2.6432 2.225 2.217 2.225 2.175 2.233 13,750,800 2.2027 2.30%
2015-06-11 0 2.610 2.600 2.610 2.590 2.690 8,616,980 22,484,079 2.6093 2.175 2.167 2.175 2.158 2.242 10,340,376 2.1744 -0.38%
2015-06-10 0 2.620 2.610 2.620 2.550 2.690 17,926,066 47,197,962 2.6329 2.183 2.175 2.183 2.125 2.242 21,511,279 2.1941 1.16%
2015-06-09 0 2.590 2.580 2.590 2.540 2.740 27,693,000 72,163,690 2.6058 2.158 2.150 2.158 2.117 2.283 33,231,600 2.1715 -4.78%
2015-06-08 0 2.720 2.710 2.720 2.710 2.790 11,774,000 32,153,240 2.7309 2.267 2.258 2.267 2.258 2.325 14,128,800 2.2757 -1.81%
2015-06-05 0 2.770 2.770 2.780 2.750 2.820 11,826,229 32,803,927 2.7738 2.308 2.308 2.317 2.292 2.350 14,191,475 2.3115 -1.77%
2015-06-04 0 2.820 2.810 2.820 2.720 2.850 16,629,440 46,334,050 2.7863 2.350 2.342 2.350 2.267 2.375 19,955,328 2.3219 0.00%
2015-06-03 0 2.820 2.810 2.820 2.810 2.900 10,395,000 29,550,670 2.8428 2.350 2.342 2.350 2.342 2.417 12,474,000 2.3690 -2.08%
2015-06-02 0 2.880 2.880 2.890 2.870 2.960 14,524,000 42,074,760 2.8969 2.400 2.400 2.408 2.392 2.467 17,428,800 2.4141 -1.37%
2015-06-01 0 2.920 2.910 2.920 2.870 2.940 11,886,726 34,587,261 2.9097 2.433 2.425 2.433 2.392 2.450 14,264,071 2.4248 -0.68%
2015-05-29 0 2.940 2.920 2.930 2.790 2.940 26,278,000 75,122,440 2.8588 2.450 2.433 2.442 2.325 2.450 31,533,600 2.3823 3.16%
2015-05-28 0 2.850 2.840 2.850 2.780 2.950 31,649,921 90,576,151 2.8618 2.375 2.367 2.375 2.317 2.458 37,979,905 2.3848 -2.73%
2015-05-27 0 2.930 2.920 2.940 2.900 2.960 13,776,000 40,220,740 2.9196 2.442 2.433 2.450 2.417 2.467 16,531,200 2.4330 -0.34%
2015-05-26 0 2.940 2.940 2.950 2.900 2.980 25,036,000 73,638,150 2.9413 2.450 2.450 2.458 2.417 2.483 30,043,200 2.4511 0.68%
2015-05-22 0 2.920 2.910 2.920 2.880 2.950 21,737,174 63,247,769 2.9097 2.433 2.425 2.433 2.400 2.458 26,084,609 2.4247 0.34%
2015-05-21 0 2.910 2.900 2.920 2.900 3.020 39,434,000 115,978,980 2.9411 2.425 2.417 2.433 2.417 2.517 47,320,800 2.4509 -2.02%
2015-05-20 0 2.970 2.970 2.980 2.910 3.040 33,504,226 100,006,960 2.9849 2.475 2.475 2.483 2.425 2.533 40,205,071 2.4874 1.37%
2015-05-19 0 2.930 2.920 2.930 2.880 3.010 36,012,000 106,018,600 2.9440 2.442 2.433 2.442 2.400 2.508 43,214,400 2.4533 1.38%
2015-05-18 0 2.890 2.890 2.900 2.870 2.960 15,056,270 43,596,553 2.8956 2.408 2.408 2.417 2.392 2.467 18,067,524 2.4130 -1.37%
2015-05-15 0 2.930 2.920 2.930 2.890 3.080 53,397,299 158,120,089 2.9612 2.442 2.433 2.442 2.408 2.567 64,076,759 2.4677 -0.34%
2015-05-14 0 2.940 2.940 2.950 2.820 3.000 106,973,876 312,755,551 2.9237 2.450 2.450 2.458 2.350 2.500 128,368,651 2.4364 6.91%
2015-05-13 0 2.750 2.750 2.760 2.690 2.760 12,442,399 33,913,407 2.7256 2.292 2.292 2.300 2.242 2.300 14,930,879 2.2714 0.73%
2015-05-12 0 2.730 2.730 2.740 2.730 2.840 21,793,179 60,319,288 2.7678 2.275 2.275 2.283 2.275 2.367 26,151,815 2.3065 -2.85%
2015-05-11 0 2.810 2.800 2.810 2.780 2.860 23,785,205 66,843,885 2.8103 2.342 2.333 2.342 2.317 2.383 28,542,246 2.3419 1.81%
2015-05-08 0 2.760 2.750 2.760 2.650 2.760 31,190,908 84,607,130 2.7126 2.300 2.292 2.300 2.208 2.300 37,429,090 2.2605 6.98%
2015-05-07 0 2.580 2.580 2.600 2.580 2.730 31,202,000 81,603,730 2.6153 2.150 2.150 2.167 2.150 2.275 37,442,400 2.1794 -5.49%
2015-05-06 0 2.730 2.720 2.730 2.680 2.820 25,914,049 71,347,927 2.7533 2.275 2.267 2.275 2.233 2.350 31,096,859 2.2944 -0.73%
2015-05-05 0 2.750 2.740 2.760 2.730 2.850 20,094,000 55,632,630 2.7686 2.292 2.283 2.300 2.275 2.375 24,112,800 2.3072 -2.14%
2015-05-04 0 2.810 2.800 2.820 2.790 2.860 16,841,072 47,581,945 2.8254 2.342 2.333 2.350 2.325 2.383 20,209,286 2.3545 -0.71%
2015-04-30 0 2.830 2.830 2.840 2.760 2.870 19,945,930 56,430,070 2.8292 2.358 2.358 2.367 2.300 2.392 23,935,116 2.3576 -0.70%
2015-04-29 0 2.850 2.850 2.860 2.680 2.860 38,694,000 107,727,800 2.7841 2.375 2.375 2.383 2.233 2.383 46,432,800 2.3201 3.64%
2015-04-28 0 2.750 2.740 2.760 2.710 2.790 20,828,270 57,087,179 2.7409 2.292 2.283 2.300 2.258 2.325 24,993,924 2.2840 -1.08%
2015-04-27 0 2.780 2.770 2.780 2.770 2.860 26,742,000 74,893,460 2.8006 2.317 2.308 2.317 2.308 2.383 32,090,400 2.3338 -0.36%
2015-04-24 0 2.790 2.780 2.800 2.700 2.820 27,580,000 75,969,970 2.7545 2.325 2.317 2.333 2.250 2.350 33,096,000 2.2954 0.00%
2015-04-23 0 2.790 2.790 2.800 2.780 2.920 36,612,856 103,723,613 2.8330 2.325 2.325 2.333 2.317 2.433 43,935,427 2.3608 -2.11%
2015-04-22 0 2.850 2.850 2.880 2.780 2.890 49,392,000 140,587,940 2.8464 2.375 2.375 2.400 2.317 2.408 59,270,400 2.3720 1.42%
2015-04-21 0 2.810 2.800 2.810 2.750 2.880 58,232,000 162,617,840 2.7926 2.342 2.333 2.342 2.292 2.400 69,878,400 2.3272 1.81%
2015-04-20 0 2.760 2.760 2.770 2.710 2.980 72,906,758 205,455,803 2.8181 2.300 2.300 2.308 2.258 2.483 87,488,110 2.3484 -7.38%
2015-04-17 0 2.980 2.970 2.980 2.940 3.160 44,465,170 135,061,673 3.0375 2.483 2.475 2.483 2.450 2.633 53,358,204 2.5312 -3.87%
2015-04-16 0 3.100 3.090 3.100 2.840 3.130 83,802,000 253,226,900 3.0217 2.583 2.575 2.583 2.367 2.608 100,562,400 2.5181 7.64%
2015-04-15 0 2.880 2.870 2.880 2.850 3.110 75,956,000 224,546,980 2.9563 2.400 2.392 2.400 2.375 2.592 91,147,200 2.4636 -4.32%
2015-04-14 0 3.010 3.020 3.030 2.990 3.170 97,729,037 299,821,193 3.0679 2.508 2.517 2.525 2.492 2.642 117,274,844 2.5566 -5.05%
2015-04-13 0 3.170 3.160 3.170 2.820 3.200 183,820,118 559,568,434 3.0441 2.642 2.633 2.642 2.350 2.667 220,584,142 2.5368 17.41%
2015-04-10 0 2.700 2.690 2.700 2.550 2.770 112,551,365 301,341,422 2.6774 2.250 2.242 2.250 2.125 2.308 135,061,638 2.2311 3.45%
2015-04-09 0 2.610 2.610 2.620 2.270 2.620 128,948,000 316,728,980 2.4563 2.175 2.175 2.183 1.892 2.183 154,737,600 2.0469 10.59%
2015-04-08 0 2.360 2.350 2.360 2.310 2.450 95,252,000 225,842,250 2.3710 1.967 1.958 1.967 1.925 2.042 114,302,400 1.9758 5.36%
2015-04-02 0 2.240 2.240 2.250 2.090 2.270 78,526,000 173,895,340 2.2145 1.867 1.867 1.875 1.742 1.892 94,231,200 1.8454 6.67%
2015-04-01 0 2.100 2.090 2.100 2.070 2.100 16,698,000 34,815,816 2.0850 1.750 1.742 1.750 1.725 1.750 20,037,600 1.7375 0.00%
2015-03-31 0 2.100 2.090 2.110 2.060 2.110 30,891,000 64,538,620 2.0892 1.750 1.742 1.758 1.717 1.758 37,069,200 1.7410 1.94%
2015-03-30 0 2.060 2.050 2.060 2.010 2.120 43,020,000 89,044,060 2.0698 1.717 1.708 1.717 1.675 1.767 51,624,000 1.7249 1.98%
2015-03-27 0 2.020 2.010 2.020 1.990 2.040 14,398,000 28,882,320 2.0060 1.683 1.675 1.683 1.658 1.700 17,277,600 1.6717 -0.98%
2015-03-26 0 2.040 2.030 2.040 2.020 2.070 10,422,000 21,348,110 2.0484 1.700 1.692 1.700 1.683 1.725 12,506,400 1.7070 -1.45%
2015-03-25 0 2.070 2.060 2.070 2.060 2.080 8,548,500 17,668,810 2.0669 1.725 1.717 1.725 1.717 1.733 10,258,200 1.7224 -0.48%
2015-03-24 0 2.080 2.070 2.080 2.070 2.120 9,360,000 19,506,000 2.0840 1.733 1.725 1.733 1.725 1.767 11,232,000 1.7366 -1.42%
2015-03-23 0 2.110 2.100 2.110 2.090 2.140 8,192,000 17,341,060 2.1168 1.758 1.750 1.758 1.742 1.783 9,830,400 1.7640 0.96%
2015-03-20 0 2.090 2.060 2.120 2.060 2.120 13,824,000 28,852,020 2.0871 1.742 1.717 1.767 1.717 1.767 16,588,800 1.7392 0.00%
2015-03-19 0 2.090 2.090 2.100 2.070 2.100 11,060,000 23,014,650 2.0809 1.742 1.742 1.750 1.725 1.750 13,272,000 1.7341 0.00%
2015-03-18 0 2.090 2.080 2.090 2.060 2.120 10,607,000 22,097,080 2.0833 1.742 1.733 1.742 1.717 1.767 12,728,400 1.7360 -0.95%
2015-03-17 0 2.110 2.100 2.110 2.080 2.110 15,072,000 31,645,000 2.0996 1.758 1.750 1.758 1.733 1.758 18,086,400 1.7497 1.93%
2015-03-16 0 2.070 2.060 2.070 2.000 2.080 10,968,000 22,459,660 2.0477 1.725 1.717 1.725 1.667 1.733 13,161,600 1.7065 2.48%
2015-03-13 0 2.020 2.000 2.030 1.980 2.030 6,556,000 13,113,750 2.0003 1.683 1.667 1.692 1.650 1.692 7,867,200 1.6669 0.00%
2015-03-12 0 2.020 2.010 2.020 1.990 2.030 5,748,000 11,574,760 2.0137 1.683 1.675 1.683 1.658 1.692 6,897,600 1.6781 1.51%
2015-03-11 0 1.990 1.980 1.990 1.950 2.020 10,222,000 20,326,640 1.9885 1.658 1.650 1.658 1.625 1.683 12,266,400 1.6571 0.00%
2015-03-10 0 1.990 1.990 2.000 1.980 2.080 12,756,000 25,761,720 2.0196 1.658 1.658 1.667 1.650 1.733 15,307,200 1.6830 -3.40%
2015-03-09 0 2.060 2.050 2.060 2.040 2.110 16,982,000 35,074,040 2.0654 1.717 1.708 1.717 1.700 1.758 20,378,400 1.7211 -2.83%
2015-03-06 0 2.120 2.110 2.130 2.110 2.160 10,438,447 22,236,382 2.1302 1.767 1.758 1.775 1.758 1.800 12,526,136 1.7752 -0.93%
2015-03-05 0 2.140 2.140 2.150 2.050 2.170 31,546,000 67,052,140 2.1255 1.783 1.783 1.792 1.708 1.808 37,855,200 1.7713 2.39%
2015-03-04 0 2.090 2.080 2.090 2.060 2.100 8,640,000 18,000,780 2.0834 1.742 1.733 1.742 1.717 1.750 10,368,000 1.7362 0.97%
2015-03-03 0 2.070 2.060 2.070 2.050 2.100 11,082,000 22,974,460 2.0731 1.725 1.717 1.725 1.708 1.750 13,298,400 1.7276 0.49%
2015-03-02 0 2.060 2.050 2.060 2.050 2.080 6,782,000 13,968,300 2.0596 1.717 1.708 1.717 1.708 1.733 8,138,400 1.7163 -0.48%
2015-02-27 0 2.070 2.060 2.070 2.050 2.090 9,668,000 19,981,880 2.0668 1.725 1.717 1.725 1.708 1.742 11,601,600 1.7223 -0.48%
2015-02-26 0 2.080 2.060 2.070 2.050 2.090 9,666,000 19,956,900 2.0646 1.733 1.717 1.725 1.708 1.742 11,599,200 1.7205 0.48%
2015-02-25 0 2.070 2.070 2.080 2.050 2.130 19,796,000 41,380,200 2.0903 1.725 1.725 1.733 1.708 1.775 23,755,200 1.7419 -0.96%
2015-02-24 0 2.090 2.080 2.090 2.080 2.130 35,542,000 74,701,440 2.1018 1.742 1.733 1.742 1.733 1.775 42,650,400 1.7515 2.96%
2015-02-23 0 2.030 2.020 2.030 1.980 2.050 18,518,000 37,474,370 2.0237 1.692 1.683 1.692 1.650 1.708 22,221,600 1.6864 0.50%
2015-02-18 0 2.020 2.020 2.030 1.980 2.040 18,154,000 36,434,360 2.0070 1.683 1.683 1.692 1.650 1.700 21,784,800 1.6725 2.54%
2015-02-17 0 1.970 1.970 1.980 1.880 1.980 26,944,000 52,507,490 1.9488 1.642 1.642 1.650 1.567 1.650 32,332,800 1.6240 4.79%
2015-02-16 0 1.880 1.870 1.880 1.850 1.890 8,655,000 16,215,970 1.8736 1.567 1.558 1.567 1.542 1.575 10,386,000 1.5613 2.73%
2015-02-13 0 1.830 1.830 1.840 1.820 1.850 9,088,000 16,700,380 1.8376 1.525 1.525 1.533 1.517 1.542 10,905,600 1.5314 0.00%
2015-02-12 0 1.830 1.820 1.840 1.820 1.860 12,451,312 22,829,188 1.8335 1.525 1.517 1.533 1.517 1.550 14,941,574 1.5279 0.00%
2015-02-11 0 1.830 1.820 1.830 1.810 1.840 8,524,000 15,579,960 1.8278 1.525 1.517 1.525 1.508 1.533 10,228,800 1.5231 1.67%
2015-02-10 0 1.800 1.800 1.810 1.780 1.810 8,610,000 15,463,590 1.7960 1.500 1.500 1.508 1.483 1.508 10,332,000 1.4967 1.69%
2015-02-09 0 1.770 1.760 1.780 1.760 1.800 11,954,000 21,221,660 1.7753 1.475 1.467 1.483 1.467 1.500 14,344,800 1.4794 -1.67%
2015-02-06 0 1.800 1.800 1.810 1.780 1.820 9,377,529 16,783,902 1.7898 1.500 1.500 1.508 1.483 1.517 11,253,035 1.4915 -1.10%
2015-02-05 0 1.820 1.810 1.820 1.800 1.850 10,398,000 18,915,200 1.8191 1.517 1.508 1.517 1.500 1.542 12,477,600 1.5159 -0.55%
2015-02-04 0 1.830 1.830 1.840 1.830 1.870 9,254,968 17,079,432 1.8454 1.525 1.525 1.533 1.525 1.558 11,105,962 1.5379 -1.08%
2015-02-03 0 1.850 1.850 1.870 1.840 1.880 8,700,700 16,189,514 1.8607 1.542 1.542 1.558 1.533 1.567 10,440,840 1.5506 0.54%
2015-02-02 0 1.840 1.840 1.860 1.820 1.900 15,946,000 29,469,500 1.8481 1.533 1.533 1.550 1.517 1.583 19,135,200 1.5401 -3.66%
2015-01-30 0 1.910 1.910 1.920 1.850 1.920 16,960,000 31,895,680 1.8806 1.592 1.592 1.600 1.542 1.600 20,352,000 1.5672 4.95%
2015-01-29 0 1.820 1.820 1.830 1.820 1.870 9,598,000 17,663,340 1.8403 1.517 1.517 1.525 1.517 1.558 11,517,600 1.5336 -2.67%
2015-01-28 0 1.870 1.870 1.880 1.820 1.890 7,902,000 14,724,340 1.8634 1.558 1.558 1.567 1.517 1.575 9,482,400 1.5528 1.08%
2015-01-27 0 1.850 1.840 1.850 1.820 1.910 8,446,000 15,727,840 1.8622 1.542 1.533 1.542 1.517 1.592 10,135,200 1.5518 -1.60%
2015-01-26 0 1.880 1.880 1.890 1.770 1.890 14,598,000 27,216,980 1.8644 1.567 1.567 1.575 1.475 1.575 17,517,600 1.5537 5.03%
2015-01-23 0 1.790 1.790 1.800 1.780 1.830 17,059,656 30,565,799 1.7917 1.492 1.492 1.500 1.483 1.525 20,471,587 1.4931 0.56%
2015-01-22 0 1.780 1.780 1.790 1.780 1.850 13,852,000 24,999,220 1.8047 1.483 1.483 1.492 1.483 1.542 16,622,400 1.5039 -2.20%
2015-01-21 0 1.820 1.810 1.820 1.800 1.870 19,884,118 36,272,906 1.8242 1.517 1.508 1.517 1.500 1.558 23,860,942 1.5202 -1.09%
2015-01-20 0 1.840 1.840 1.850 1.810 1.870 14,284,000 26,307,690 1.8418 1.533 1.533 1.542 1.508 1.558 17,140,800 1.5348 1.10%
2015-01-19 0 1.820 1.820 1.840 1.800 1.900 15,534,000 28,477,640 1.8332 1.517 1.517 1.533 1.500 1.583 18,640,800 1.5277 -2.67%
2015-01-16 0 1.870 1.870 1.880 1.850 1.910 12,866,000 24,091,988 1.8725 1.558 1.558 1.567 1.542 1.592 15,439,200 1.5604 -1.58%
2015-01-15 0 1.900 1.890 1.900 1.890 1.930 10,049,300 19,116,704 1.9023 1.583 1.575 1.583 1.575 1.608 12,059,160 1.5852 -0.52%
2015-01-14 0 1.910 1.900 1.910 1.900 1.980 14,171,000 27,219,206 1.9208 1.592 1.583 1.592 1.583 1.650 17,005,200 1.6006 -3.05%
2015-01-13 0 1.970 1.960 1.970 1.930 1.990 10,108,000 19,732,830 1.9522 1.642 1.633 1.642 1.608 1.658 12,129,600 1.6268 0.00%
2015-01-12 0 1.970 1.970 1.980 1.960 2.000 6,208,000 12,266,160 1.9759 1.642 1.642 1.650 1.633 1.667 7,449,600 1.6466 -1.50%
2015-01-09 0 2.000 1.990 2.000 1.970 2.030 9,636,000 19,245,120 1.9972 1.667 1.658 1.667 1.642 1.692 11,563,200 1.6643 0.50%
2015-01-08 0 1.990 1.990 2.000 1.950 2.030 12,102,476 24,117,948 1.9928 1.658 1.658 1.667 1.625 1.692 14,522,971 1.6607 2.58%
2015-01-07 0 1.940 1.930 1.940 1.900 1.980 21,682,000 41,952,100 1.9349 1.617 1.608 1.617 1.583 1.650 26,018,400 1.6124 -2.02%
2015-01-06 0 1.980 1.980 1.990 1.970 2.040 19,860,000 39,569,210 1.9924 1.650 1.650 1.658 1.642 1.700 23,832,000 1.6603 -3.41%
2015-01-05 0 2.050 2.050 2.070 2.040 2.090 12,310,000 25,398,080 2.0632 1.708 1.708 1.725 1.700 1.742 14,772,000 1.7193 -1.44%
2015-01-02 0 2.080 2.080 2.090 2.070 2.140 7,612,000 15,968,730 2.0978 1.733 1.733 1.742 1.725 1.783 9,134,400 1.7482 -0.95%
2014-12-31 0 2.100 2.090 2.100 2.050 2.120 12,402,000 25,939,730 2.0916 1.750 1.742 1.750 1.708 1.767 14,882,400 1.7430 2.94%
2014-12-30 0 2.040 2.030 2.040 2.030 2.150 15,316,000 31,586,420 2.0623 1.700 1.692 1.700 1.692 1.792 18,379,200 1.7186 -2.39%
2014-12-29 0 2.090 2.090 2.100 2.060 2.180 14,918,000 31,599,220 2.1182 1.742 1.742 1.750 1.717 1.817 17,901,600 1.7652 -1.42%
2014-12-24 0 2.120 2.120 2.130 2.060 2.130 9,168,000 19,182,440 2.0923 1.767 1.767 1.775 1.717 1.775 11,001,600 1.7436 3.92%
2014-12-23 0 2.040 2.050 2.060 2.040 2.130 13,662,000 28,270,760 2.0693 1.700 1.708 1.717 1.700 1.775 16,394,400 1.7244 -1.92%
2014-12-22 0 2.080 2.080 2.090 1.950 2.100 27,406,000 55,688,840 2.0320 1.733 1.733 1.742 1.625 1.750 32,887,200 1.6933 6.67%
2014-12-19 0 1.950 1.970 1.980 1.890 1.980 16,944,000 32,638,600 1.9263 1.625 1.642 1.650 1.575 1.650 20,332,800 1.6052 1.04%
2014-12-18 0 1.930 1.920 1.930 1.890 1.980 19,746,000 38,368,790 1.9431 1.608 1.600 1.608 1.575 1.650 23,695,200 1.6193 3.76%
2014-12-17 0 1.860 1.870 1.880 1.840 1.910 16,922,000 31,623,600 1.8688 1.550 1.558 1.567 1.533 1.592 20,306,400 1.5573 -3.12%
2014-12-16 0 1.920 1.900 1.930 1.900 1.980 23,420,000 45,203,480 1.9301 1.600 1.583 1.608 1.583 1.650 28,104,000 1.6084 -3.03%
2014-12-15 0 1.980 1.970 1.980 1.830 2.040 26,332,000 51,416,150 1.9526 1.650 1.642 1.650 1.525 1.700 31,598,400 1.6272 4.76%
2014-12-12 0 1.890 1.890 1.900 1.700 1.900 21,210,000 38,281,660 1.8049 1.575 1.575 1.583 1.417 1.583 25,452,000 1.5041 9.25%
2014-12-11 0 1.730 1.720 1.730 1.700 1.770 28,374,168 49,631,720 1.7492 1.442 1.433 1.442 1.417 1.475 34,049,002 1.4577 -2.26%
2014-12-10 0 1.770 1.760 1.780 1.710 1.860 37,488,000 67,366,350 1.7970 1.475 1.467 1.483 1.425 1.550 44,985,600 1.4975 1.72%
2014-12-09 0 1.740 1.730 1.740 1.710 1.800 18,892,000 32,808,390 1.7366 1.450 1.442 1.450 1.425 1.500 22,670,400 1.4472 -2.79%
2014-12-08 0 1.790 1.790 1.800 1.770 1.910 23,347,000 42,604,200 1.8248 1.492 1.492 1.500 1.475 1.592 28,016,400 1.5207 -5.29%
2014-12-05 0 1.890 1.890 1.900 1.840 2.010 20,306,494 38,757,233 1.9086 1.575 1.575 1.583 1.533 1.675 24,367,793 1.5905 -1.05%
2014-12-04 0 1.910 1.900 1.910 1.840 2.070 38,320,000 73,452,040 1.9168 1.592 1.583 1.592 1.533 1.725 45,984,000 1.5973 -4.50%
2014-12-03 0 2.000 2.000 2.010 1.850 2.180 37,585,000 75,442,500 2.0073 1.667 1.667 1.675 1.542 1.817 45,102,000 1.6727 -7.83%
2014-12-02 0 2.170 2.160 2.170 2.070 2.180 12,414,112 26,324,915 2.1206 1.808 1.800 1.808 1.725 1.817 14,896,934 1.7671 3.33%
2014-12-01 0 2.100 2.100 2.110 2.100 2.150 12,340,000 26,124,680 2.1171 1.750 1.750 1.758 1.750 1.792 14,808,000 1.7642 -2.33%
2014-11-28 0 2.150 2.150 2.160 2.090 2.240 47,300,000 102,883,940 2.1751 1.792 1.792 1.800 1.742 1.867 56,760,000 1.8126 -3.15%
2014-11-27 0 2.220 2.210 2.220 2.200 2.270 6,386,000 14,153,330 2.2163 1.850 1.842 1.850 1.833 1.892 7,663,200 1.8469 -0.89%
2014-11-26 0 2.240 2.240 2.250 2.200 2.260 4,602,918 10,318,639 2.2418 1.867 1.867 1.875 1.833 1.883 5,523,502 1.8681 1.36%
2014-11-25 0 2.210 2.200 2.220 2.200 2.260 7,010,000 15,497,680 2.2108 1.842 1.833 1.850 1.833 1.883 8,412,000 1.8423 -2.21%
2014-11-24 0 2.260 2.250 2.260 2.240 2.280 5,617,056 12,688,753 2.2590 1.883 1.875 1.883 1.867 1.900 6,740,467 1.8825 1.35%
2014-11-21 0 2.230 2.230 2.240 2.200 2.240 3,832,504 8,524,797 2.2243 1.858 1.858 1.867 1.833 1.867 4,599,005 1.8536 0.90%
2014-11-20 0 2.210 2.210 2.220 2.180 2.260 12,104,112 26,786,281 2.2130 1.842 1.842 1.850 1.817 1.883 14,524,934 1.8442 -1.34%
2014-11-19 0 2.240 2.230 2.240 2.230 2.300 9,088,000 20,470,320 2.2525 1.867 1.858 1.867 1.858 1.917 10,905,600 1.8770 -2.61%
2014-11-18 0 2.300 2.290 2.310 2.280 2.390 9,652,000 22,299,650 2.3104 1.917 1.908 1.925 1.900 1.992 11,582,400 1.9253 -1.71%
2014-11-17 0 2.340 2.340 2.350 2.340 2.440 11,177,000 26,645,850 2.3840 1.950 1.950 1.958 1.950 2.033 13,412,400 1.9867 -2.50%
2014-11-14 0 2.400 2.390 2.400 2.320 2.400 10,782,000 25,454,894 2.3609 2.000 1.992 2.000 1.933 2.000 12,938,400 1.9674 1.27%
2014-11-13 0 2.370 2.360 2.380 2.340 2.430 13,328,000 31,517,460 2.3648 1.975 1.967 1.983 1.950 2.025 15,993,600 1.9706 -2.07%
2014-11-12 0 2.420 2.410 2.420 2.390 2.470 12,530,000 30,251,470 2.4143 2.017 2.008 2.017 1.992 2.058 15,036,000 2.0119 -1.22%
2014-11-11 0 2.450 2.440 2.450 2.380 2.470 22,508,500 54,696,028 2.4300 2.042 2.033 2.042 1.983 2.058 27,010,200 2.0250 3.38%
2014-11-10 0 2.370 2.360 2.370 2.300 2.370 16,886,000 39,529,940 2.3410 1.975 1.967 1.975 1.917 1.975 20,263,200 1.9508 3.95%
2014-11-07 0 2.280 2.280 2.290 2.280 2.330 5,538,412 12,730,991 2.2987 1.900 1.900 1.908 1.900 1.942 6,646,094 1.9156 -1.72%
2014-11-06 0 2.320 2.320 2.330 2.300 2.350 4,347,000 10,101,090 2.3237 1.933 1.933 1.942 1.917 1.958 5,216,400 1.9364 1.31%
2014-11-05 0 2.290 2.290 2.300 2.270 2.380 9,337,826 21,516,533 2.3042 1.908 1.908 1.917 1.892 1.983 11,205,391 1.9202 -2.97%
2014-11-04 0 2.360 2.350 2.360 2.330 2.410 10,732,000 25,246,610 2.3525 1.967 1.958 1.967 1.942 2.008 12,878,400 1.9604 -1.67%
2014-11-03 0 2.400 2.390 2.400 2.360 2.440 15,958,000 38,393,386 2.4059 2.000 1.992 2.000 1.967 2.033 19,149,600 2.0049 2.13%
2014-10-31 0 2.350 2.340 2.350 2.300 2.370 22,354,000 52,338,520 2.3413 1.958 1.950 1.958 1.917 1.975 26,824,800 1.9511 3.98%
2014-10-30 0 2.260 2.260 2.270 2.240 2.280 8,012,000 18,070,160 2.2554 1.883 1.883 1.892 1.867 1.900 9,614,400 1.8795 -0.44%
2014-10-29 0 2.270 2.260 2.270 2.190 2.290 14,858,000 33,451,230 2.2514 1.892 1.883 1.892 1.825 1.908 17,829,600 1.8762 3.65%
2014-10-28 0 2.190 2.190 2.200 2.170 2.200 8,666,739 18,907,418 2.1816 1.825 1.825 1.833 1.808 1.833 10,400,087 1.8180 0.46%
2014-10-27 0 2.180 2.180 2.190 2.160 2.220 5,156,000 11,302,430 2.1921 1.817 1.817 1.825 1.800 1.850 6,187,200 1.8267 -0.46%
2014-10-24 0 2.190 2.180 2.190 2.170 2.220 7,732,000 16,957,640 2.1932 1.825 1.817 1.825 1.808 1.850 9,278,400 1.8276 0.00%
2014-10-23 0 2.190 2.190 2.200 2.160 2.270 19,244,000 42,730,600 2.2205 1.825 1.825 1.833 1.800 1.892 23,092,800 1.8504 1.39%
2014-10-22 0 2.160 2.150 2.160 2.140 2.190 16,014,000 34,633,770 2.1627 1.800 1.792 1.800 1.783 1.825 19,216,800 1.8023 0.47%
2014-10-21 0 2.150 2.140 2.150 2.140 2.200 12,935,000 28,008,990 2.1654 1.792 1.783 1.792 1.783 1.833 15,522,000 1.8045 0.00%
2014-10-20 0 2.150 2.140 2.150 2.130 2.160 6,581,000 14,125,495 2.1464 1.792 1.783 1.792 1.775 1.800 7,897,200 1.7887 1.42%
2014-10-17 0 2.120 2.120 2.140 2.110 2.180 9,512,000 20,304,470 2.1346 1.767 1.767 1.783 1.758 1.817 11,414,400 1.7788 -0.47%
2014-10-16 0 2.130 2.130 2.140 2.130 2.190 8,658,000 18,602,050 2.1485 1.775 1.775 1.783 1.775 1.825 10,389,600 1.7904 -2.74%
2014-10-15 0 2.190 2.200 2.210 2.160 2.250 9,906,739 21,787,678 2.1993 1.825 1.833 1.842 1.800 1.875 11,888,087 1.8327 -0.90%
2014-10-14 0 2.210 2.200 2.220 2.200 2.250 7,380,484 16,395,878 2.2215 1.842 1.833 1.850 1.833 1.875 8,856,581 1.8513 -0.90%
2014-10-13 0 2.230 2.230 2.240 2.180 2.280 10,364,000 22,889,160 2.2085 1.858 1.858 1.867 1.817 1.900 12,436,800 1.8404 -1.76%
2014-10-10 0 2.270 2.260 2.290 2.240 2.290 11,868,000 26,867,238 2.2638 1.892 1.883 1.908 1.867 1.908 14,241,600 1.8865 -2.16%
2014-10-09 0 2.320 2.310 2.330 2.280 2.360 8,932,416 20,685,582 2.3158 1.933 1.925 1.942 1.900 1.967 10,718,899 1.9298 1.31%
2014-10-08 0 2.290 2.280 2.290 2.260 2.310 5,915,000 13,527,540 2.2870 1.908 1.900 1.908 1.883 1.925 7,098,000 1.9058 -0.87%
2014-10-07 0 2.310 2.300 2.310 2.250 2.370 11,224,000 26,055,510 2.3214 1.925 1.917 1.925 1.875 1.975 13,468,800 1.9345 2.21%
2014-10-06 0 2.260 2.260 2.270 2.200 2.300 15,470,000 35,079,228 2.2676 1.883 1.883 1.892 1.833 1.917 18,564,000 1.8896 2.73%
2014-10-03 0 2.200 2.190 2.210 2.110 2.230 24,570,000 53,272,140 2.1682 1.833 1.825 1.842 1.758 1.858 29,484,000 1.8068 -2.22%
2014-09-30 0 2.250 2.210 2.250 2.090 2.260 33,934,000 73,184,493 2.1567 1.875 1.842 1.875 1.742 1.883 40,720,800 1.7972 0.00%
2014-09-29 0 2.250 2.250 2.260 2.250 2.350 23,735,346 54,050,268 2.2772 1.875 1.875 1.883 1.875 1.958 28,482,415 1.8977 -5.86%
2014-09-26 0 2.390 2.390 2.400 2.380 2.440 10,282,000 24,852,740 2.4171 1.992 1.992 2.000 1.983 2.033 12,338,400 2.0143 -0.83%
2014-09-25 0 2.410 2.400 2.410 2.400 2.510 11,640,000 28,579,332 2.4553 2.008 2.000 2.008 2.000 2.092 13,968,000 2.0461 -2.82%
2014-09-24 0 2.480 2.470 2.480 2.380 2.490 20,576,000 50,737,832 2.4659 2.067 2.058 2.067 1.983 2.075 24,691,200 2.0549 4.20%
2014-09-23 0 2.380 2.380 2.390 2.320 2.390 18,466,000 43,297,280 2.3447 1.983 1.983 1.992 1.933 1.992 22,159,200 1.9539 0.85%
2014-09-22 0 2.360 2.360 2.370 2.360 2.440 14,288,000 34,117,070 2.3878 1.967 1.967 1.975 1.967 2.033 17,145,600 1.9898 -1.67%
2014-09-19 0 2.400 2.390 2.400 2.300 2.440 37,132,400 88,043,248 2.3711 2.000 1.992 2.000 1.917 2.033 44,558,880 1.9759 4.80%
2014-09-18 0 2.290 2.280 2.300 2.260 2.360 39,616,000 91,140,560 2.3006 1.908 1.900 1.917 1.883 1.967 47,539,200 1.9172 -2.14%
2014-09-17 0 2.340 2.340 2.350 2.310 2.390 16,384,000 38,403,310 2.3440 1.950 1.950 1.958 1.925 1.992 19,660,800 1.9533 0.86%
2014-09-16 0 2.320 2.320 2.330 2.320 2.440 7,766,000 18,385,080 2.3674 1.933 1.933 1.942 1.933 2.033 9,319,200 1.9728 -3.33%
2014-09-15 0 2.400 2.390 2.410 2.330 2.420 13,760,000 32,717,360 2.3777 2.000 1.992 2.008 1.942 2.017 16,512,000 1.9814 -0.41%
2014-09-12 0 2.410 2.410 2.430 2.390 2.490 25,429,000 61,548,020 2.4204 2.008 2.008 2.025 1.992 2.075 30,514,800 2.0170 -2.03%
2014-09-11 0 2.460 2.450 2.460 2.430 2.500 13,794,000 33,959,824 2.4619 2.050 2.042 2.050 2.025 2.083 16,552,800 2.0516 1.23%
2014-09-10 0 2.430 2.440 2.450 2.430 2.550 32,320,000 80,580,460 2.4932 2.025 2.033 2.042 2.025 2.125 38,784,000 2.0777 -1.62%
2014-09-08 0 2.470 2.460 2.470 2.440 2.500 11,692,000 28,900,490 2.4718 2.058 2.050 2.058 2.033 2.083 14,030,400 2.0598 -0.40%
2014-09-05 0 2.480 2.470 2.480 2.450 2.500 12,142,387 30,091,272 2.4782 2.067 2.058 2.067 2.042 2.083 14,570,864 2.0652 0.00%
2014-09-04 0 2.480 2.470 2.480 2.470 2.520 19,650,000 49,039,540 2.4957 2.067 2.058 2.067 2.058 2.100 23,580,000 2.0797 -0.40%
2014-09-03 0 2.490 2.480 2.490 2.460 2.500 23,950,000 59,612,400 2.4890 2.075 2.067 2.075 2.050 2.083 28,740,000 2.0742 0.00%
2014-09-02 0 2.490 2.480 2.490 2.460 2.530 16,932,000 42,316,060 2.4992 2.075 2.067 2.075 2.050 2.108 20,318,400 2.0826 0.81%
2014-09-01 0 2.470 2.460 2.470 2.460 2.560 23,120,000 57,756,570 2.4981 2.058 2.050 2.058 2.050 2.133 27,744,000 2.0818 -2.76%
2014-08-29 0 2.540 2.530 2.540 2.480 2.560 47,032,500 118,978,344 2.5297 2.117 2.108 2.117 2.067 2.133 56,439,000 2.1081 2.42%
2014-08-28 0 2.480 2.480 2.490 2.370 2.540 424,480,500 1,033,202,580 2.4340 2.067 2.067 2.075 1.975 2.117 509,376,600 2.0284 -5.70%
2014-08-27 0 2.630 2.620 2.630 2.560 2.800 53,384,000 141,663,480 2.6537 2.192 2.183 2.192 2.133 2.333 64,060,800 2.2114 -3.31%
2014-08-26 0 2.720 2.720 2.730 2.640 2.900 58,428,000 161,229,800 2.7595 2.267 2.267 2.275 2.200 2.417 70,113,600 2.2996 -4.23%
2014-08-25 0 2.840 2.840 2.860 2.800 2.880 23,958,000 68,262,260 2.8492 2.367 2.367 2.383 2.333 2.400 28,749,600 2.3744 1.43%
2014-08-22 0 2.800 2.780 2.800 2.730 2.810 15,394,000 42,704,060 2.7741 2.333 2.317 2.333 2.275 2.342 18,472,800 2.3117 0.72%
2014-08-21 0 2.780 2.770 2.780 2.760 2.820 9,734,000 27,090,460 2.7831 2.317 2.308 2.317 2.300 2.350 11,680,800 2.3192 -0.71%
2014-08-20 0 2.800 2.790 2.800 2.750 2.810 11,048,000 30,774,920 2.7856 2.333 2.325 2.333 2.292 2.342 13,257,600 2.3213 0.00%
2014-08-19 0 2.800 2.790 2.800 2.770 2.840 10,196,000 28,527,160 2.7979 2.333 2.325 2.333 2.308 2.367 12,235,200 2.3316 0.00%
2014-08-18 0 2.800 2.800 2.840 2.650 2.860 34,059,000 93,172,770 2.7356 2.333 2.333 2.367 2.208 2.383 40,870,800 2.2797 -1.41%
2014-08-15 0 2.840 2.830 2.850 2.790 2.990 43,965,000 126,047,148 2.8670 2.367 2.358 2.375 2.325 2.492 52,758,000 2.3892 -2.07%
2014-08-14 0 2.900 2.890 2.900 2.850 2.940 13,333,000 38,514,610 2.8887 2.417 2.408 2.417 2.375 2.450 15,999,600 2.4072 0.35%
2014-08-13 0 2.890 2.900 2.910 2.780 2.940 30,300,000 86,407,440 2.8517 2.408 2.417 2.425 2.317 2.450 36,360,000 2.3764 -1.03%
2014-08-12 0 2.920 2.910 2.920 2.850 2.960 26,806,020 77,835,847 2.9037 2.433 2.425 2.433 2.375 2.467 32,167,224 2.4197 1.74%
2014-08-11 0 2.870 2.870 2.880 2.730 2.950 57,763,700 164,405,580 2.8462 2.392 2.392 2.400 2.275 2.458 69,316,440 2.3718 7.09%
2014-08-08 0 2.680 2.680 2.690 2.340 2.750 66,845,000 172,230,370 2.5766 2.233 2.233 2.242 1.950 2.292 80,214,000 2.1471 14.53%
2014-08-07 0 2.340 2.330 2.340 2.280 2.340 14,504,000 33,616,960 2.3178 1.950 1.942 1.950 1.900 1.950 17,404,800 1.9315 2.18%
2014-08-06 0 2.290 2.280 2.300 2.230 2.300 15,742,000 35,670,580 2.2659 1.908 1.900 1.917 1.858 1.917 18,890,400 1.8883 0.00%
2014-08-05 0 2.290 2.280 2.300 2.270 2.300 6,264,000 14,316,040 2.2854 1.908 1.900 1.917 1.892 1.917 7,516,800 1.9045 -0.43%
2014-08-04 0 2.300 2.290 2.300 2.270 2.330 11,969,500 27,434,655 2.2920 1.917 1.908 1.917 1.892 1.942 14,363,400 1.9100 0.00%
2014-08-01 0 2.300 2.290 2.300 2.250 2.310 15,610,000 35,526,340 2.2759 1.917 1.908 1.917 1.875 1.925 18,732,000 1.8966 1.32%
2014-07-31 0 2.270 2.270 2.310 2.240 2.310 19,822,000 45,008,580 2.2706 1.892 1.892 1.925 1.867 1.925 23,786,400 1.8922 -1.30%
2014-07-30 0 2.300 2.300 2.310 2.230 2.330 19,732,000 45,050,160 2.2831 1.917 1.917 1.925 1.858 1.942 23,678,400 1.9026 -1.29%
2014-07-29 0 2.330 2.330 2.340 2.280 2.340 21,422,791 49,751,183 2.3223 1.942 1.942 1.950 1.900 1.950 25,707,349 1.9353 2.19%
2014-07-28 0 2.280 2.250 2.260 2.250 2.350 21,296,000 49,049,634 2.3032 1.900 1.875 1.883 1.875 1.958 25,555,200 1.9194 -0.87%
2014-07-25 0 2.300 2.270 2.280 2.250 2.330 35,068,788 80,479,671 2.2949 1.917 1.892 1.900 1.875 1.942 42,082,546 1.9124 1.77%
2014-07-24 0 2.260 2.250 2.260 2.230 2.280 14,652,000 33,124,240 2.2607 1.883 1.875 1.883 1.858 1.900 17,582,400 1.8839 0.89%
2014-07-23 0 2.240 2.230 2.240 2.180 2.270 18,144,000 40,028,892 2.2062 1.867 1.858 1.867 1.817 1.892 21,772,800 1.8385 -1.32%
2014-07-22 0 2.270 2.270 2.280 2.270 2.310 19,284,000 43,999,684 2.2817 1.892 1.892 1.900 1.892 1.925 23,140,800 1.9014 0.44%
2014-07-21 0 2.260 2.260 2.270 2.200 2.280 29,512,000 66,370,860 2.2489 1.883 1.883 1.892 1.833 1.900 35,414,400 1.8741 3.20%
2014-07-18 0 2.190 2.180 2.200 2.130 2.200 17,848,000 38,793,355 2.1735 1.825 1.817 1.833 1.775 1.833 21,417,600 1.8113 1.39%
2014-07-17 0 2.160 2.150 2.160 2.140 2.190 19,536,000 42,304,960 2.1655 1.800 1.792 1.800 1.783 1.825 23,443,200 1.8046 1.41%
2014-07-16 0 2.130 2.120 2.130 2.100 2.160 19,056,000 40,553,959 2.1281 1.775 1.767 1.775 1.750 1.800 22,867,200 1.7735 1.43%
2014-07-15 0 2.100 2.100 2.110 2.100 2.140 17,804,000 37,728,610 2.1191 1.750 1.750 1.758 1.750 1.783 21,364,800 1.7659 -0.94%
2014-07-14 0 2.120 2.110 2.120 2.110 2.160 29,542,000 63,039,200 2.1339 1.767 1.758 1.767 1.758 1.800 35,450,400 1.7782 0.95%
2014-07-11 0 2.100 2.090 2.110 2.070 2.150 26,510,000 55,868,568 2.1075 1.750 1.742 1.758 1.725 1.792 31,812,000 1.7562 1.94%
2014-07-10 0 2.060 2.040 2.060 2.000 2.130 26,934,000 56,241,428 2.0881 1.717 1.700 1.717 1.667 1.775 32,320,800 1.7401 4.04%
2014-07-09 0 1.980 1.980 1.990 1.980 2.010 8,104,000 16,139,386 1.9915 1.650 1.650 1.658 1.650 1.675 9,724,800 1.6596 -0.50%
2014-07-08 0 1.990 1.980 1.990 1.950 2.000 6,990,000 13,816,180 1.9766 1.658 1.650 1.658 1.625 1.667 8,388,000 1.6471 0.51%
2014-07-07 0 1.980 1.980 1.990 1.960 2.010 15,522,000 30,904,700 1.9910 1.650 1.650 1.658 1.633 1.675 18,626,400 1.6592 0.51%
2014-07-04 0 1.970 1.970 1.980 1.920 1.980 18,798,000 36,694,620 1.9520 1.642 1.642 1.650 1.600 1.650 22,557,600 1.6267 3.68%
2014-07-03 0 1.900 1.900 1.910 1.850 1.910 10,874,000 20,439,400 1.8797 1.583 1.583 1.592 1.542 1.592 13,048,800 1.5664 3.26%
2014-07-02 0 1.840 1.830 1.840 1.780 1.840 11,746,000 21,340,060 1.8168 1.533 1.525 1.533 1.483 1.533 14,095,200 1.5140 2.79%
2014-06-30 0 1.790 1.780 1.790 1.760 1.790 4,026,000 7,128,860 1.7707 1.492 1.483 1.492 1.467 1.492 4,831,200 1.4756 0.56%
2014-06-27 0 1.780 1.780 1.790 1.760 1.790 1,160,000 2,059,900 1.7758 1.483 1.483 1.492 1.467 1.492 1,392,000 1.4798 -1.11%
2014-06-26 0 1.800 1.790 1.800 1.770 1.800 1,528,000 2,734,880 1.7898 1.500 1.492 1.500 1.475 1.500 1,833,600 1.4915 0.56%
2014-06-25 0 1.790 1.780 1.790 1.720 1.800 6,877,500 12,158,863 1.7679 1.492 1.483 1.492 1.433 1.500 8,253,000 1.4733 -0.56%
2014-06-24 0 1.800 1.800 1.810 1.770 1.810 2,950,000 5,272,420 1.7873 1.500 1.500 1.508 1.475 1.508 3,540,000 1.4894 0.00%
2014-06-23 0 1.800 1.780 1.800 1.780 1.820 7,590,000 13,644,700 1.7977 1.500 1.483 1.500 1.483 1.517 9,108,000 1.4981 2.86%
2014-06-20 0 1.750 1.750 1.770 1.750 1.780 5,548,000 9,773,080 1.7616 1.458 1.458 1.475 1.458 1.483 6,657,600 1.4680 -1.69%
2014-06-19 0 1.780 1.760 1.780 1.720 1.810 16,498,000 28,930,460 1.7536 1.483 1.467 1.483 1.433 1.508 19,797,600 1.4613 0.00%
2014-06-18 0 1.780 1.770 1.780 1.750 1.830 10,074,000 17,923,260 1.7792 1.483 1.475 1.483 1.458 1.525 12,088,800 1.4826 -1.66%
2014-06-17 0 1.810 1.800 1.810 1.810 1.880 7,714,000 14,104,784 1.8285 1.508 1.500 1.508 1.508 1.567 9,256,800 1.5237 -3.21%
2014-06-16 0 1.870 1.860 1.870 1.840 1.880 9,354,000 17,396,680 1.8598 1.558 1.550 1.558 1.533 1.567 11,224,800 1.5498 0.00%
2014-06-13 0 1.870 1.860 1.870 1.860 1.890 3,036,000 5,672,900 1.8685 1.558 1.550 1.558 1.550 1.575 3,643,200 1.5571 0.00%
2014-06-12 0 1.870 1.850 1.860 1.840 1.880 9,936,000 18,453,220 1.8572 1.558 1.542 1.550 1.533 1.567 11,923,200 1.5477 1.63%
2014-06-11 0 1.840 1.840 1.850 1.840 1.880 6,975,210 12,925,682 1.8531 1.533 1.533 1.542 1.533 1.567 8,370,252 1.5442 -0.54%
2014-06-10 0 1.850 1.830 1.860 1.820 1.910 12,376,000 23,018,160 1.8599 1.542 1.525 1.550 1.517 1.592 14,851,200 1.5499 -1.07%
2014-06-09 0 1.870 1.860 1.870 1.850 1.880 4,660,508 8,698,055 1.8663 1.558 1.550 1.558 1.542 1.567 5,592,610 1.5553 0.00%
2014-06-06 0 1.870 1.860 1.870 1.800 1.870 6,269,000 11,509,110 1.8359 1.558 1.550 1.558 1.500 1.558 7,522,800 1.5299 2.19%
2014-06-05 0 1.830 1.820 1.840 1.820 1.870 5,594,000 10,277,886 1.8373 1.525 1.517 1.533 1.517 1.558 6,712,800 1.5311 -0.54%
2014-06-04 0 1.890 1.880 1.890 1.870 1.910 3,868,000 7,296,768 1.8864 1.533 1.525 1.533 1.517 1.550 4,767,730 1.5304 0.53%
2014-06-03 0 1.880 1.880 1.890 1.880 1.930 6,192,000 11,754,900 1.8984 1.525 1.525 1.533 1.525 1.566 7,632,313 1.5401 -1.57%
2014-05-30 0 1.910 1.880 1.910 1.850 1.910 5,010,000 9,476,520 1.8915 1.550 1.525 1.550 1.501 1.550 6,175,370 1.5346 3.24%
2014-05-29 0 1.850 1.850 1.860 1.840 1.910 3,854,000 7,231,000 1.8762 1.501 1.501 1.509 1.493 1.550 4,750,474 1.5222 -3.14%
2014-05-28 0 1.910 1.890 1.900 1.880 1.930 8,346,000 15,839,012 1.8978 1.550 1.533 1.541 1.525 1.566 10,287,352 1.5397 1.06%
2014-05-27 0 1.890 1.890 1.900 1.890 1.940 7,568,000 14,524,320 1.9192 1.533 1.533 1.541 1.533 1.574 9,328,383 1.5570 0.53%
2014-05-26 0 1.880 1.880 1.890 1.870 1.930 4,704,000 8,912,180 1.8946 1.525 1.525 1.533 1.517 1.566 5,798,191 1.5371 0.53%
2014-05-23 0 1.870 1.860 1.870 1.850 1.890 5,352,000 9,992,950 1.8671 1.517 1.509 1.517 1.501 1.533 6,596,922 1.5148 1.08%
2014-05-22 0 1.850 1.840 1.860 1.810 1.870 5,204,000 9,592,930 1.8434 1.501 1.493 1.509 1.468 1.517 6,414,496 1.4955 2.78%
2014-05-21 0 1.800 1.800 1.820 1.770 1.870 10,576,000 19,124,790 1.8083 1.460 1.460 1.477 1.436 1.517 13,036,070 1.4671 -2.70%
2014-05-20 0 1.850 1.850 1.860 1.840 1.910 5,593,769 10,489,903 1.8753 1.501 1.501 1.509 1.493 1.550 6,894,928 1.5214 -2.12%
2014-05-19 0 1.890 1.880 1.890 1.800 1.890 7,048,000 13,079,500 1.8558 1.533 1.525 1.533 1.460 1.533 8,687,426 1.5056 3.85%
2014-05-16 0 1.820 1.820 1.830 1.770 1.840 4,930,000 8,937,630 1.8129 1.477 1.477 1.485 1.436 1.493 6,076,761 1.4708 1.11%
2014-05-15 0 1.800 1.790 1.800 1.770 1.820 4,824,000 8,680,160 1.7994 1.460 1.452 1.460 1.436 1.477 5,946,104 1.4598 1.12%
2014-05-14 0 1.780 1.770 1.780 1.770 1.820 6,481,325 11,619,299 1.7927 1.444 1.436 1.444 1.436 1.477 7,988,938 1.4544 0.56%
2014-05-13 0 1.770 1.770 1.780 1.750 1.820 12,618,000 22,507,530 1.7838 1.436 1.436 1.444 1.420 1.477 15,553,057 1.4471 3.51%
2014-05-12 0 1.710 1.710 1.720 1.630 1.740 13,246,000 22,489,190 1.6978 1.387 1.387 1.395 1.322 1.412 16,327,135 1.3774 4.91%
2014-05-09 0 1.630 1.630 1.640 1.620 1.710 15,660,572 25,793,515 1.6470 1.322 1.322 1.331 1.314 1.387 19,303,357 1.3362 -4.68%
2014-05-08 0 1.710 1.710 1.730 1.650 1.870 27,942,484 48,555,778 1.7377 1.387 1.387 1.404 1.339 1.517 34,442,149 1.4098 -8.06%
2014-05-07 0 1.860 1.840 1.860 1.830 1.890 5,748,815 10,649,011 1.8524 1.509 1.493 1.509 1.485 1.533 7,086,039 1.5028 -0.53%
2014-05-05 0 1.870 1.860 1.870 1.820 1.890 5,962,000 11,045,328 1.8526 1.517 1.509 1.517 1.477 1.533 7,348,813 1.5030 -1.06%
2014-05-02 0 1.890 1.860 1.880 1.780 1.940 16,048,000 29,898,294 1.8631 1.533 1.509 1.525 1.444 1.574 19,780,904 1.5115 3.85%
2014-04-30 0 1.820 1.810 1.830 1.790 1.940 20,398,000 37,777,120 1.8520 1.477 1.468 1.485 1.452 1.574 25,142,752 1.5025 -5.21%
2014-04-29 0 1.920 1.920 1.930 1.870 2.020 15,714,000 30,220,640 1.9232 1.558 1.558 1.566 1.517 1.639 19,369,213 1.5602 -2.54%
2014-04-28 0 1.970 1.960 1.980 1.960 2.050 7,806,000 15,518,560 1.9880 1.598 1.590 1.606 1.590 1.663 9,621,743 1.6129 -1.50%
2014-04-25 0 2.000 1.990 2.010 1.980 2.060 6,210,000 12,514,220 2.0152 1.623 1.614 1.631 1.606 1.671 7,654,500 1.6349 -2.91%
2014-04-24 0 2.060 2.050 2.060 2.040 2.070 6,680,000 13,715,432 2.0532 1.671 1.663 1.671 1.655 1.679 8,233,826 1.6657 0.49%
2014-04-23 0 2.050 2.040 2.060 2.010 2.080 12,594,800 25,729,236 2.0428 1.663 1.655 1.671 1.631 1.687 15,524,460 1.6573 1.99%
2014-04-22 0 2.010 2.000 2.010 1.920 2.020 13,270,000 26,494,010 1.9965 1.631 1.623 1.631 1.558 1.639 16,356,717 1.6198 3.61%
2014-04-17 0 1.940 1.910 1.940 1.860 1.950 14,425,951 27,403,879 1.8996 1.574 1.550 1.574 1.509 1.582 17,781,553 1.5411 4.30%
2014-04-16 0 1.860 1.850 1.860 1.840 1.990 16,908,000 32,239,760 1.9068 1.509 1.501 1.509 1.493 1.614 20,840,948 1.5469 -5.58%
2014-04-15 0 1.970 1.960 1.990 1.940 2.000 10,140,000 19,942,500 1.9667 1.598 1.590 1.614 1.574 1.623 12,498,652 1.5956 -1.50%
2014-04-14 0 2.000 1.970 2.000 1.940 2.090 24,469,800 48,458,798 1.9804 1.623 1.598 1.623 1.574 1.696 30,161,688 1.6066 -4.31%
2014-04-11 0 2.090 2.080 2.090 2.060 2.130 8,378,000 17,546,890 2.0944 1.696 1.687 1.696 1.671 1.728 10,326,796 1.6992 -2.79%
2014-04-10 0 2.150 2.140 2.150 2.050 2.160 19,588,000 41,110,720 2.0988 1.744 1.736 1.744 1.663 1.752 24,144,339 1.7027 4.88%
2014-04-09 0 2.050 2.040 2.050 1.950 2.050 20,678,000 41,552,230 2.0095 1.663 1.655 1.663 1.582 1.663 25,487,883 1.6303 -0.49%
2014-04-08 0 2.060 2.050 2.060 2.030 2.070 7,362,000 15,089,410 2.0496 1.671 1.663 1.671 1.647 1.679 9,074,465 1.6628 0.00%
2014-04-07 0 2.060 2.050 2.060 2.000 2.090 10,914,459 22,424,584 2.0546 1.671 1.663 1.671 1.623 1.696 13,453,257 1.6669 0.49%
2014-04-04 0 2.050 2.040 2.050 2.020 2.100 122,602,000 249,768,754 2.0372 1.663 1.655 1.663 1.639 1.704 151,120,291 1.6528 -4.21%
2014-04-03 0 2.140 2.150 2.160 2.110 2.200 25,690,000 55,444,596 2.1582 1.736 1.744 1.752 1.712 1.785 31,665,717 1.7509 0.47%
2014-04-02 0 2.130 2.120 2.140 2.050 2.150 16,714,000 34,992,174 2.0936 1.728 1.720 1.736 1.663 1.744 20,601,822 1.6985 3.40%
2014-04-01 0 2.060 2.050 2.060 2.020 2.070 10,774,000 22,075,144 2.0489 1.671 1.663 1.671 1.639 1.679 13,280,126 1.6623 2.49%
2014-03-31 0 2.010 2.000 2.010 1.960 2.120 15,888,094 32,103,426 2.0206 1.631 1.623 1.631 1.590 1.720 19,583,803 1.6393 -3.83%
2014-03-28 0 2.090 2.100 2.110 2.000 2.100 12,312,000 25,392,080 2.0624 1.696 1.704 1.712 1.623 1.704 15,175,878 1.6732 2.96%
2014-03-27 0 2.030 2.030 2.040 1.930 2.270 25,194,000 51,660,480 2.0505 1.647 1.647 1.655 1.566 1.842 31,054,343 1.6636 -9.38%
2014-03-26 0 2.240 2.230 2.240 2.030 2.240 30,055,800 65,542,718 2.1807 1.817 1.809 1.817 1.647 1.817 37,047,040 1.7692 8.21%
2014-03-25 0 2.070 2.070 2.090 2.010 2.210 18,682,000 39,320,524 2.1047 1.679 1.679 1.696 1.631 1.793 23,027,596 1.7075 -7.17%
2014-03-24 0 2.230 2.220 2.230 2.170 2.240 14,922,000 32,927,610 2.2066 1.809 1.801 1.809 1.760 1.817 18,392,987 1.7902 3.24%
2014-03-21 0 2.160 2.150 2.160 2.140 2.190 6,986,000 15,176,350 2.1724 1.752 1.744 1.752 1.736 1.777 8,611,004 1.7624 -1.37%
2014-03-20 0 2.190 2.180 2.200 2.130 2.240 10,691,500 23,299,590 2.1793 1.777 1.769 1.785 1.728 1.817 13,178,436 1.7680 -2.23%
2014-03-19 0 2.240 2.220 2.240 2.200 2.270 8,436,000 18,866,020 2.2364 1.817 1.801 1.817 1.785 1.842 10,398,287 1.8143 0.00%
2014-03-18 0 2.240 2.230 2.240 2.190 2.320 12,739,700 28,786,075 2.2596 1.817 1.809 1.817 1.777 1.882 15,703,065 1.8332 1.82%
2014-03-17 0 2.200 2.190 2.200 2.050 2.200 14,660,000 31,570,220 2.1535 1.785 1.777 1.785 1.663 1.785 18,070,043 1.7471 6.80%
2014-03-14 0 2.060 2.060 2.070 2.020 2.140 25,866,000 53,618,180 2.0729 1.671 1.671 1.679 1.639 1.736 31,882,657 1.6817 -3.29%
2014-03-13 0 2.130 2.130 2.140 2.110 2.240 18,516,000 40,215,150 2.1719 1.728 1.728 1.736 1.712 1.817 22,822,983 1.7620 -1.39%
2014-03-12 0 2.160 2.150 2.170 2.100 2.250 24,726,440 53,321,440 2.1565 1.752 1.744 1.760 1.704 1.825 30,478,025 1.7495 -4.42%
2014-03-11 0 2.260 2.260 2.270 2.240 2.350 10,788,000 24,643,150 2.2843 1.834 1.834 1.842 1.817 1.907 13,297,383 1.8532 -1.31%
2014-03-10 0 2.290 2.280 2.290 2.270 2.380 11,108,000 25,657,840 2.3099 1.858 1.850 1.858 1.842 1.931 13,691,817 1.8740 -2.97%
2014-03-07 0 2.360 2.360 2.370 2.300 2.390 37,377,999 86,526,333 2.3149 1.915 1.915 1.923 1.866 1.939 46,072,447 1.8780 0.85%
2014-03-06 0 2.340 2.320 2.340 2.260 2.350 23,766,000 55,146,960 2.3204 1.898 1.882 1.898 1.834 1.907 29,294,178 1.8825 1.74%
2014-03-05 0 2.300 2.290 2.300 2.200 2.310 27,828,000 63,156,390 2.2695 1.866 1.858 1.866 1.785 1.874 34,301,035 1.8412 3.14%
2014-03-04 0 2.230 2.220 2.240 2.190 2.290 23,754,000 52,906,390 2.2273 1.809 1.801 1.817 1.777 1.858 29,279,387 1.8070 -0.89%
2014-03-03 0 2.250 2.240 2.250 2.120 2.290 51,424,000 115,251,362 2.2412 1.825 1.817 1.825 1.720 1.858 63,385,670 1.8183 5.14%
2014-02-28 0 2.140 2.120 2.140 2.080 2.160 28,036,000 59,853,622 2.1349 1.736 1.720 1.736 1.687 1.752 34,557,417 1.7320 3.88%
2014-02-27 0 2.060 2.060 2.070 1.980 2.100 26,864,000 55,175,210 2.0539 1.671 1.671 1.679 1.606 1.704 33,112,800 1.6663 4.04%
2014-02-26 0 1.980 1.980 1.990 1.920 2.050 35,186,327 69,435,634 1.9734 1.606 1.606 1.614 1.558 1.663 43,370,973 1.6010 -2.94%
2014-02-25 0 2.040 2.030 2.050 2.030 2.150 12,164,000 25,502,580 2.0966 1.655 1.647 1.663 1.647 1.744 14,993,452 1.7009 -3.77%
2014-02-24 0 2.120 2.110 2.120 2.050 2.250 40,794,000 88,038,860 2.1581 1.720 1.712 1.720 1.663 1.825 50,283,039 1.7509 1.44%
2014-02-21 0 2.090 2.090 2.100 2.050 2.130 9,584,000 19,998,860 2.0867 1.696 1.696 1.704 1.663 1.728 11,813,322 1.6929 0.00%
2014-02-20 0 2.090 2.090 2.110 2.050 2.120 12,586,000 26,343,680 2.0931 1.696 1.696 1.712 1.663 1.720 15,513,613 1.6981 -1.42%
2014-02-19 0 2.120 2.110 2.120 2.040 2.150 9,986,000 21,021,800 2.1051 1.720 1.712 1.720 1.655 1.744 12,308,830 1.7079 2.42%
2014-02-18 0 2.070 2.070 2.090 2.040 2.150 11,105,200 23,052,664 2.0758 1.679 1.679 1.696 1.655 1.744 13,688,366 1.6841 -3.27%
2014-02-17 0 2.140 2.120 2.140 2.060 2.160 21,886,000 46,366,320 2.1185 1.736 1.720 1.736 1.671 1.752 26,976,874 1.7187 0.94%
2014-02-14 0 2.120 2.110 2.120 2.020 2.160 29,940,000 63,170,640 2.1099 1.720 1.712 1.720 1.639 1.752 36,904,304 1.7117 4.43%
2014-02-13 0 2.030 2.020 2.030 1.990 2.040 15,150,000 30,505,310 2.0136 1.647 1.639 1.647 1.614 1.655 18,674,022 1.6336 1.50%
2014-02-12 0 2.000 2.000 2.010 1.980 2.070 19,322,000 39,201,820 2.0289 1.623 1.623 1.631 1.606 1.679 23,816,465 1.6460 -1.48%
2014-02-11 0 2.030 2.030 2.040 2.020 2.150 36,826,687 76,484,654 2.0769 1.647 1.647 1.655 1.639 1.744 45,392,895 1.6849 -0.49%
2014-02-10 0 2.040 2.030 2.040 1.970 2.060 43,830,277 88,610,224 2.0217 1.655 1.647 1.655 1.598 1.671 54,025,581 1.6402 2.00%
2014-02-07 0 2.000 1.990 2.000 1.810 2.020 46,066,000 89,439,930 1.9416 1.623 1.614 1.623 1.468 1.639 56,781,352 1.5752 10.50%
2014-02-06 0 1.810 1.800 1.810 1.800 1.860 9,132,000 16,614,400 1.8194 1.468 1.460 1.468 1.460 1.509 11,256,183 1.4760 0.56%
2014-02-05 0 1.800 1.790 1.810 1.790 1.860 8,060,000 14,642,270 1.8167 1.460 1.452 1.468 1.452 1.509 9,934,826 1.4738 -1.10%
2014-02-04 0 1.820 1.810 1.830 1.780 1.880 14,496,000 26,705,430 1.8423 1.477 1.468 1.485 1.444 1.525 17,867,896 1.4946 0.55%
2014-01-30 0 1.810 1.810 1.820 1.750 1.830 10,580,000 19,050,680 1.8006 1.468 1.468 1.477 1.420 1.485 13,041,000 1.4608 0.56%
2014-01-29 0 1.800 1.790 1.800 1.750 1.810 13,409,800 23,984,010 1.7885 1.460 1.452 1.460 1.420 1.468 16,529,036 1.4510 4.05%
2014-01-28 0 1.730 1.730 1.740 1.690 1.750 8,016,000 13,799,960 1.7216 1.404 1.404 1.412 1.371 1.420 9,880,591 1.3967 1.17%
2014-01-27 0 1.710 1.700 1.710 1.660 1.720 13,864,000 23,465,040 1.6925 1.387 1.379 1.387 1.347 1.395 17,088,887 1.3731 -2.84%
2014-01-24 0 1.760 1.760 1.770 1.730 1.880 27,158,000 48,751,820 1.7951 1.428 1.428 1.436 1.404 1.525 33,475,187 1.4564 -5.88%
2014-01-23 0 1.870 1.870 1.880 1.830 1.920 23,322,000 43,789,460 1.8776 1.517 1.517 1.525 1.485 1.558 28,746,900 1.5233 3.31%
2014-01-22 0 1.810 1.810 1.820 1.790 1.840 7,968,000 14,403,880 1.8077 1.468 1.468 1.477 1.452 1.493 9,821,426 1.4666 -1.09%
2014-01-21 0 1.830 1.810 1.820 1.790 1.870 17,298,000 31,629,620 1.8285 1.485 1.468 1.477 1.452 1.517 21,321,665 1.4834 1.67%
2014-01-20 0 1.800 1.800 1.810 1.750 1.890 21,924,000 39,855,540 1.8179 1.460 1.460 1.468 1.420 1.533 27,023,713 1.4748 -3.74%
2014-01-17 0 1.870 1.860 1.870 1.830 1.950 19,099,307 35,818,264 1.8754 1.517 1.509 1.517 1.485 1.582 23,541,972 1.5215 -3.61%
2014-01-16 0 1.940 1.920 1.940 1.850 1.940 23,190,000 44,189,634 1.9055 1.574 1.558 1.574 1.501 1.574 28,584,196 1.5459 2.65%
2014-01-15 0 1.890 1.880 1.890 1.800 1.950 34,723,856 65,363,353 1.8824 1.533 1.525 1.533 1.460 1.582 42,800,927 1.5271 5.00%
2014-01-14 0 1.800 1.800 1.810 1.740 1.840 28,914,000 51,615,960 1.7852 1.460 1.460 1.468 1.412 1.493 35,639,648 1.4483 -1.10%
2014-01-13 0 1.820 1.810 1.820 1.800 1.960 46,784,000 88,170,940 1.8846 1.477 1.468 1.477 1.460 1.590 57,666,365 1.5290 -2.67%
2014-01-10 0 1.870 1.870 1.880 1.760 1.890 64,559,500 117,881,490 1.8259 1.517 1.517 1.525 1.428 1.533 79,576,601 1.4814 6.25%
2014-01-09 0 1.760 1.760 1.770 1.600 1.820 73,152,168 125,642,791 1.7176 1.428 1.428 1.436 1.298 1.477 90,167,998 1.3934 10.00%
2014-01-08 0 1.600 1.590 1.600 1.560 1.610 11,068,000 17,591,220 1.5894 1.298 1.290 1.298 1.266 1.306 13,642,513 1.2894 0.63%
2014-01-07 0 1.590 1.590 1.600 1.550 1.620 14,554,000 23,079,016 1.5858 1.290 1.290 1.298 1.257 1.314 17,939,387 1.2865 0.00%
2014-01-06 0 1.590 1.580 1.590 1.540 1.630 21,496,000 33,795,340 1.5722 1.290 1.282 1.290 1.249 1.322 26,496,157 1.2755 0.00%
2014-01-03 0 1.590 1.590 1.600 1.570 1.660 58,806,000 92,648,570 1.5755 1.290 1.290 1.298 1.274 1.347 72,484,787 1.2782 -3.05%
2014-01-02 0 1.640 1.630 1.640 1.550 1.650 56,236,000 89,589,784 1.5931 1.331 1.322 1.331 1.257 1.339 69,316,983 1.2925 6.49%
2013-12-31 0 1.540 1.540 1.550 1.530 1.560 6,444,000 9,952,560 1.5445 1.249 1.249 1.257 1.241 1.266 7,942,930 1.2530 0.00%
2013-12-30 0 1.540 1.540 1.550 1.500 1.570 21,568,000 33,403,320 1.5487 1.249 1.249 1.257 1.217 1.274 26,584,904 1.2565 2.67%
2013-12-27 0 1.500 1.490 1.500 1.450 1.510 5,732,000 8,500,160 1.4829 1.217 1.209 1.217 1.176 1.225 7,065,313 1.2031 0.67%
2013-12-24 0 1.490 1.490 1.500 1.450 1.500 3,834,000 5,677,820 1.4809 1.209 1.209 1.217 1.176 1.217 4,725,822 1.2014 2.05%
2013-12-23 0 1.460 1.450 1.470 1.450 1.510 6,472,000 9,577,860 1.4799 1.184 1.176 1.193 1.176 1.225 7,977,443 1.2006 -2.01%
2013-12-20 0 1.490 1.480 1.490 1.430 1.510 15,846,000 23,300,920 1.4705 1.209 1.201 1.209 1.160 1.225 19,531,917 1.1930 0.68%
2013-12-19 0 1.480 1.470 1.490 1.470 1.570 24,000,000 36,506,190 1.5211 1.201 1.193 1.209 1.193 1.274 29,582,609 1.2340 -4.52%
2013-12-18 0 1.550 1.550 1.560 1.470 1.560 53,166,000 81,845,400 1.5394 1.257 1.257 1.266 1.193 1.266 65,532,874 1.2489 5.44%
2013-12-17 0 1.470 1.460 1.470 1.410 1.480 18,644,000 27,013,360 1.4489 1.193 1.184 1.193 1.144 1.201 22,980,757 1.1755 3.52%
2013-12-16 0 1.420 1.420 1.430 1.390 1.450 6,958,000 9,938,860 1.4284 1.152 1.152 1.160 1.128 1.176 8,576,491 1.1588 0.71%
2013-12-13 0 1.410 1.400 1.410 1.390 1.460 23,664,000 33,792,420 1.4280 1.144 1.136 1.144 1.128 1.184 29,168,452 1.1585 -0.70%
2013-12-12 0 1.420 1.410 1.420 1.360 1.440 36,830,000 51,939,880 1.4103 1.152 1.144 1.152 1.103 1.168 45,396,978 1.1441 5.19%
2013-12-11 0 1.350 1.340 1.350 1.330 1.360 10,334,000 13,898,740 1.3450 1.095 1.087 1.095 1.079 1.103 12,737,778 1.0911 0.00%
2013-12-10 0 1.350 1.350 1.360 1.330 1.380 7,054,000 9,518,940 1.3494 1.095 1.095 1.103 1.079 1.120 8,694,822 1.0948 -0.74%
2013-12-09 0 1.360 1.360 1.370 1.360 1.410 6,066,000 8,407,780 1.3861 1.103 1.103 1.111 1.103 1.144 7,477,004 1.1245 -1.45%
2013-12-06 0 1.380 1.370 1.390 1.360 1.420 20,766,000 28,973,840 1.3953 1.120 1.111 1.128 1.103 1.152 25,596,352 1.1320 -3.50%
2013-12-05 0 1.430 1.430 1.440 1.320 1.440 35,474,000 49,229,520 1.3878 1.160 1.160 1.168 1.071 1.168 43,725,561 1.1259 8.33%
2013-12-04 0 1.320 1.310 1.320 1.300 1.320 2,822,000 3,704,800 1.3128 1.071 1.063 1.071 1.055 1.071 3,478,422 1.0651 0.76%
2013-12-03 0 1.310 1.310 1.320 1.310 1.330 2,850,000 3,744,420 1.3138 1.063 1.063 1.071 1.063 1.079 3,512,935 1.0659 -1.50%
2013-12-02 0 1.330 1.320 1.330 1.320 1.340 1,174,000 1,554,540 1.3241 1.079 1.071 1.079 1.071 1.087 1,447,083 1.0743 0.76%
2013-11-29 0 1.320 1.310 1.340 1.310 1.340 3,176,000 4,193,180 1.3203 1.071 1.063 1.087 1.063 1.087 3,914,765 1.0711 -0.75%
2013-11-28 0 1.330 1.320 1.330 1.320 1.350 5,630,000 7,480,680 1.3287 1.079 1.071 1.079 1.071 1.095 6,939,587 1.0780 -1.48%
2013-11-27 0 1.350 1.340 1.350 1.320 1.350 3,034,000 4,049,820 1.3348 1.095 1.087 1.095 1.071 1.095 3,739,735 1.0829 0.75%
2013-11-26 0 1.340 1.340 1.350 1.340 1.370 2,012,000 2,721,760 1.3528 1.087 1.087 1.095 1.087 1.111 2,480,009 1.0975 -0.74%
2013-11-25 0 1.350 1.350 1.360 1.350 1.380 4,552,000 6,206,320 1.3634 1.095 1.095 1.103 1.095 1.120 5,610,835 1.1061 -0.74%
2013-11-22 0 1.360 1.360 1.370 1.350 1.380 3,218,000 4,383,680 1.3622 1.103 1.103 1.111 1.095 1.120 3,966,535 1.1052 -0.73%
2013-11-21 0 1.370 1.360 1.370 1.350 1.380 3,620,000 4,949,960 1.3674 1.111 1.103 1.111 1.095 1.120 4,462,043 1.1093 0.74%
2013-11-20 0 1.360 1.360 1.370 1.360 1.380 2,074,000 2,831,490 1.3652 1.103 1.103 1.111 1.103 1.120 2,556,430 1.1076 -0.73%
2013-11-19 0 1.370 1.360 1.370 1.340 1.370 4,152,000 5,629,120 1.3558 1.111 1.103 1.111 1.087 1.111 5,117,791 1.0999 2.24%
2013-11-18 0 1.340 1.340 1.350 1.330 1.370 11,190,000 15,056,340 1.3455 1.087 1.087 1.095 1.079 1.111 13,792,891 1.0916 1.52%
2013-11-15 0 1.320 1.320 1.330 1.310 1.350 5,856,000 7,784,460 1.3293 1.071 1.071 1.079 1.063 1.095 7,218,157 1.0785 -0.75%
2013-11-14 0 1.330 1.330 1.340 1.310 1.350 3,504,000 4,661,540 1.3303 1.079 1.079 1.087 1.063 1.095 4,319,061 1.0793 -1.48%
2013-11-13 0 1.350 1.320 1.350 1.300 1.350 7,402,000 9,787,340 1.3223 1.095 1.071 1.095 1.055 1.095 9,123,770 1.0727 2.27%
2013-11-12 0 1.320 1.320 1.330 1.320 1.340 1,850,000 2,463,060 1.3314 1.071 1.071 1.079 1.071 1.087 2,280,326 1.0801 -0.75%
2013-11-11 0 1.330 1.330 1.350 1.320 1.350 9,490,000 12,643,680 1.3323 1.079 1.079 1.095 1.071 1.095 11,697,457 1.0809 0.00%
2013-11-08 0 1.330 1.330 1.340 1.330 1.370 10,878,000 14,639,340 1.3458 1.079 1.079 1.087 1.079 1.111 13,408,317 1.0918 -2.92%
2013-11-07 0 1.370 1.360 1.370 1.360 1.390 2,736,000 3,754,980 1.3724 1.111 1.103 1.111 1.103 1.128 3,372,417 1.1134 -0.72%
2013-11-06 0 1.380 1.380 1.390 1.370 1.390 2,222,000 3,068,320 1.3809 1.120 1.120 1.128 1.111 1.128 2,738,857 1.1203 0.00%
2013-11-05 0 1.380 1.370 1.380 1.360 1.380 1,060,000 1,453,880 1.3716 1.120 1.111 1.120 1.103 1.120 1,306,565 1.1127 1.47%
2013-11-04 0 1.360 1.360 1.370 1.340 1.390 4,550,000 6,204,840 1.3637 1.103 1.103 1.111 1.087 1.128 5,608,370 1.1064 -1.45%
2013-11-01 0 1.380 1.370 1.380 1.370 1.390 1,862,000 2,567,500 1.3789 1.120 1.111 1.120 1.111 1.128 2,295,117 1.1187 0.00%
2013-10-31 0 1.380 1.360 1.380 1.350 1.410 7,608,000 10,505,940 1.3809 1.120 1.103 1.120 1.095 1.144 9,377,687 1.1203 1.47%
2013-10-30 0 1.360 1.360 1.370 1.340 1.370 3,016,000 4,101,860 1.3600 1.103 1.103 1.111 1.087 1.111 3,717,548 1.1034 1.49%
2013-10-29 0 1.340 1.340 1.350 1.330 1.400 8,060,000 10,885,380 1.3505 1.087 1.087 1.095 1.079 1.136 9,934,826 1.0957 -2.90%
2013-10-28 0 1.380 1.380 1.390 1.360 1.420 6,312,000 8,707,800 1.3796 1.120 1.120 1.128 1.103 1.152 7,780,226 1.1192 -2.82%
2013-10-25 0 1.420 1.410 1.420 1.390 1.430 10,994,000 15,492,460 1.4092 1.152 1.144 1.152 1.128 1.160 13,551,300 1.1432 0.00%
2013-10-24 0 1.420 1.420 1.430 1.350 1.430 11,402,000 15,904,440 1.3949 1.152 1.152 1.160 1.095 1.160 14,054,204 1.1316 2.90%
2013-10-23 0 1.380 1.370 1.380 1.350 1.390 7,540,000 10,355,560 1.3734 1.120 1.111 1.120 1.095 1.128 9,293,870 1.1142 0.73%
2013-10-22 0 1.370 1.370 1.380 1.370 1.400 3,524,000 4,865,700 1.3807 1.111 1.111 1.120 1.111 1.136 4,343,713 1.1202 -2.14%
2013-10-21 0 1.400 1.390 1.400 1.360 1.410 5,802,000 8,001,880 1.3792 1.136 1.128 1.136 1.103 1.144 7,151,596 1.1189 0.72%
2013-10-18 0 1.390 1.380 1.390 1.380 1.420 3,202,000 4,453,340 1.3908 1.128 1.120 1.128 1.120 1.152 3,946,813 1.1283 -1.42%
2013-10-17 0 1.410 1.400 1.410 1.380 1.410 6,988,000 9,789,280 1.4009 1.144 1.136 1.144 1.120 1.144 8,613,470 1.1365 2.92%
2013-10-16 0 1.370 1.370 1.380 1.360 1.390 5,192,000 7,109,260 1.3693 1.111 1.111 1.120 1.103 1.128 6,399,704 1.1109 -0.72%
2013-10-15 0 1.380 1.390 1.400 1.370 1.430 12,056,000 16,706,240 1.3857 1.120 1.128 1.136 1.111 1.160 14,860,330 1.1242 -2.82%
2013-10-11 0 1.420 1.410 1.420 1.400 1.440 7,644,000 10,831,220 1.4170 1.152 1.144 1.152 1.136 1.168 9,422,061 1.1496 1.43%
2013-10-10 0 1.400 1.390 1.400 1.370 1.410 7,966,000 11,133,900 1.3977 1.136 1.128 1.136 1.111 1.144 9,818,961 1.1339 0.72%
2013-10-09 0 1.390 1.390 1.400 1.370 1.440 8,382,000 11,766,580 1.4038 1.128 1.128 1.136 1.111 1.168 10,331,726 1.1389 -2.11%
2013-10-08 0 1.420 1.410 1.420 1.400 1.460 13,986,000 20,007,080 1.4305 1.152 1.144 1.152 1.136 1.184 17,239,265 1.1606 2.16%
2013-10-07 0 1.390 1.390 1.400 1.340 1.410 12,212,000 16,987,640 1.3911 1.128 1.128 1.136 1.087 1.144 15,052,617 1.1286 2.96%
2013-10-04 0 1.350 1.350 1.370 1.340 1.370 4,928,000 6,667,640 1.3530 1.095 1.095 1.111 1.087 1.111 6,074,296 1.0977 -1.46%
2013-10-03 0 1.370 1.350 1.370 1.330 1.370 8,306,000 11,213,340 1.3500 1.111 1.095 1.111 1.079 1.111 10,238,048 1.0953 0.00%
2013-10-02 0 1.370 1.360 1.370 1.330 1.370 5,706,000 7,719,564 1.3529 1.111 1.103 1.111 1.079 1.111 7,033,265 1.0976 3.01%
2013-09-30 0 1.330 1.330 1.340 1.300 1.400 11,560,000 15,697,320 1.3579 1.079 1.079 1.087 1.055 1.136 14,248,957 1.1016 -5.00%
2013-09-27 0 1.400 1.390 1.400 1.390 1.440 8,914,407 12,540,193 1.4067 1.136 1.128 1.136 1.128 1.168 10,987,976 1.1413 -2.10%
2013-09-26 0 1.430 1.430 1.440 1.350 1.440 17,884,000 25,039,540 1.4001 1.160 1.160 1.168 1.095 1.168 22,043,974 1.1359 4.38%
2013-09-25 0 1.370 1.370 1.380 1.370 1.420 17,914,000 24,942,620 1.3924 1.111 1.111 1.120 1.111 1.152 22,080,952 1.1296 -2.14%
2013-09-24 0 1.400 1.390 1.400 1.320 1.400 23,450,000 32,139,462 1.3706 1.136 1.128 1.136 1.071 1.136 28,904,674 1.1119 6.06%
2013-09-23 0 1.320 1.310 1.330 1.290 1.330 5,744,000 7,516,100 1.3085 1.071 1.063 1.079 1.047 1.079 7,080,104 1.0616 1.54%
2013-09-19 0 1.300 1.300 1.310 1.230 1.340 35,458,000 46,295,820 1.3057 1.055 1.055 1.063 0.998 1.087 43,705,839 1.0593 4.00%
2013-09-18 0 1.250 1.250 1.260 1.200 1.300 16,750,000 21,006,500 1.2541 1.014 1.014 1.022 0.974 1.055 20,646,196 1.0175 1.63%
2013-09-17 0 1.230 1.220 1.230 1.210 1.260 9,704,000 11,932,120 1.2296 0.998 0.990 0.998 0.982 1.022 11,961,235 0.9976 -2.38%
2013-09-16 0 1.260 1.260 1.270 1.250 1.300 11,216,000 14,228,420 1.2686 1.022 1.022 1.030 1.014 1.055 13,824,939 1.0292 -1.56%
2013-09-13 0 1.280 1.280 1.290 1.280 1.320 8,738,000 11,327,420 1.2963 1.038 1.038 1.047 1.038 1.071 10,770,535 1.0517 0.00%
2013-09-12 0 1.280 1.280 1.290 1.250 1.300 5,026,000 6,472,640 1.2878 1.038 1.038 1.047 1.014 1.055 6,195,091 1.0448 0.00%
2013-09-11 0 1.280 1.280 1.290 1.280 1.340 7,040,000 9,113,640 1.2946 1.038 1.038 1.047 1.038 1.087 8,677,565 1.0503 -2.29%
2013-09-10 0 1.310 1.300 1.320 1.280 1.320 6,124,000 7,944,540 1.2973 1.063 1.055 1.071 1.038 1.071 7,548,496 1.0525 3.15%
2013-09-09 0 1.270 1.280 1.290 1.270 1.340 13,112,000 17,065,220 1.3015 1.030 1.038 1.047 1.030 1.087 16,161,965 1.0559 -3.05%
2013-09-06 0 1.310 1.310 1.320 1.310 1.360 8,742,000 11,602,140 1.3272 1.063 1.063 1.071 1.063 1.103 10,775,465 1.0767 -2.96%
2013-09-05 0 1.350 1.340 1.350 1.320 1.380 8,592,000 11,551,440 1.3444 1.095 1.087 1.095 1.071 1.120 10,590,574 1.0907 -1.46%
2013-09-04 0 1.370 1.370 1.380 1.350 1.400 14,806,000 20,290,260 1.3704 1.111 1.111 1.120 1.095 1.136 18,250,004 1.1118 -2.14%
2013-09-03 0 1.400 1.390 1.400 1.320 1.410 26,880,000 37,047,680 1.3783 1.136 1.128 1.136 1.071 1.144 33,132,522 1.1182 6.06%
2013-09-02 0 1.320 1.310 1.320 1.300 1.350 7,286,000 9,581,800 1.3151 1.071 1.063 1.071 1.055 1.095 8,980,787 1.0669 -0.75%
2013-08-30 0 1.330 1.320 1.330 1.310 1.380 8,078,000 10,795,800 1.3364 1.079 1.071 1.079 1.063 1.120 9,957,013 1.0842 -3.62%
2013-08-29 0 1.380 1.370 1.380 1.340 1.390 8,732,000 11,892,460 1.3619 1.120 1.111 1.120 1.087 1.128 10,763,139 1.1049 0.00%
2013-08-28 0 1.380 1.380 1.390 1.310 1.400 17,438,000 23,583,960 1.3524 1.120 1.120 1.128 1.063 1.136 21,494,230 1.0972 -2.13%
2013-08-27 0 1.410 1.400 1.410 1.340 1.460 16,068,000 22,504,910 1.4006 1.144 1.136 1.144 1.087 1.184 19,805,557 1.1363 3.68%
2013-08-26 0 1.360 1.360 1.370 1.320 1.420 15,708,000 21,433,180 1.3645 1.103 1.103 1.111 1.071 1.152 19,361,817 1.1070 -4.23%
2013-08-23 0 1.420 1.410 1.420 1.410 1.480 12,802,000 18,361,300 1.4343 1.152 1.144 1.152 1.144 1.201 15,779,857 1.1636 -2.07%
2013-08-22 0 1.450 1.440 1.450 1.410 1.500 25,660,000 37,114,620 1.4464 1.176 1.168 1.176 1.144 1.217 31,628,739 1.1734 -1.36%
2013-08-21 0 1.470 1.460 1.470 1.430 1.500 49,116,000 72,260,530 1.4712 1.193 1.184 1.193 1.160 1.217 60,540,809 1.1936 2.08%
2013-08-20 0 1.440 1.430 1.440 1.360 1.520 91,576,000 131,756,860 1.4388 1.168 1.160 1.168 1.103 1.233 112,877,374 1.1673 1.41%
2013-08-19 0 1.420 1.410 1.420 1.270 1.430 82,942,000 113,026,760 1.3627 1.152 1.144 1.152 1.030 1.160 102,235,030 1.1056 15.45%
2013-08-16 0 1.230 1.220 1.230 1.190 1.240 19,086,000 23,318,120 1.2217 0.998 0.990 0.998 0.965 1.006 23,525,570 0.9912 3.36%
2013-08-15 0 1.190 1.190 1.200 1.150 1.230 32,472,000 38,934,180 1.1990 0.965 0.965 0.974 0.933 0.998 40,025,270 0.9727 4.39%
2013-08-13 0 1.140 1.130 1.140 1.100 1.140 4,224,000 4,737,260 1.1215 0.925 0.917 0.925 0.892 0.925 5,206,539 0.9099 3.64%
2013-08-12 0 1.100 1.090 1.100 1.080 1.120 2,170,000 2,390,940 1.1018 0.892 0.884 0.892 0.876 0.909 2,674,761 0.8939 0.00%
2013-08-09 0 1.100 1.090 1.100 1.080 1.110 1,802,000 1,971,260 1.0939 0.892 0.884 0.892 0.876 0.901 2,221,161 0.8875 -0.90%
2013-08-08 0 1.110 1.090 1.120 1.080 1.120 1,978,000 2,189,680 1.1070 0.901 0.884 0.909 0.876 0.909 2,438,100 0.8981 1.83%
2013-08-07 0 1.090 1.090 1.100 1.090 1.150 4,122,000 4,611,720 1.1188 0.884 0.884 0.892 0.884 0.933 5,080,813 0.9077 -1.80%
2013-08-06 0 1.110 1.110 1.120 1.050 1.120 4,130,000 4,538,720 1.0990 0.901 0.901 0.909 0.852 0.909 5,090,674 0.8916 1.83%
2013-08-05 0 1.090 1.080 1.090 1.070 1.090 1,208,000 1,303,760 1.0793 0.884 0.876 0.884 0.868 0.884 1,488,991 0.8756 0.93%
2013-08-02 0 1.080 1.080 1.090 1.070 1.100 1,124,000 1,216,140 1.0820 0.876 0.876 0.884 0.868 0.892 1,385,452 0.8778 -0.92%
2013-08-01 0 1.090 1.080 1.090 1.070 1.100 2,470,000 2,669,344 1.0807 0.884 0.876 0.884 0.868 0.892 3,044,543 0.8768 0.00%
2013-07-31 0 1.090 1.080 1.090 1.080 1.110 1,812,000 1,977,940 1.0916 0.884 0.876 0.884 0.876 0.901 2,233,487 0.8856 -0.91%
2013-07-30 0 1.100 1.090 1.100 0.990 1.110 4,560,000 4,923,940 1.0798 0.892 0.884 0.892 0.803 0.901 5,620,696 0.8760 0.00%
2013-07-29 0 1.100 1.100 1.110 1.080 1.120 2,384,000 2,629,540 1.1030 0.892 0.892 0.901 0.876 0.909 2,938,539 0.8948 0.00%
2013-07-26 0 1.100 1.100 1.110 1.100 1.140 2,938,000 3,288,580 1.1193 0.892 0.892 0.901 0.892 0.925 3,621,404 0.9081 -2.65%
2013-07-25 0 1.130 1.130 1.140 1.090 1.150 5,458,000 6,183,000 1.1328 0.917 0.917 0.925 0.884 0.933 6,727,578 0.9191 2.73%
2013-07-24 0 1.100 1.090 1.100 1.080 1.100 1,422,000 1,555,380 1.0938 0.892 0.884 0.892 0.876 0.892 1,752,770 0.8874 0.00%
2013-07-23 0 1.100 1.090 1.100 1.070 1.100 2,600,000 2,826,940 1.0873 0.892 0.884 0.892 0.868 0.892 3,204,783 0.8821 1.85%
2013-07-22 0 1.080 1.070 1.080 1.060 1.090 1,008,000 1,082,260 1.0737 0.876 0.868 0.876 0.860 0.884 1,242,470 0.8711 -0.92%
2013-07-19 0 1.090 1.080 1.090 1.070 1.110 3,630,000 3,959,120 1.0907 0.884 0.876 0.884 0.868 0.901 4,474,370 0.8848 -1.80%
2013-07-18 0 1.110 1.100 1.110 1.090 1.120 2,598,000 2,871,820 1.1054 0.901 0.892 0.901 0.884 0.909 3,202,317 0.8968 2.78%
2013-07-17 0 1.080 1.080 1.090 1.080 1.120 2,226,000 2,433,230 1.0931 0.876 0.876 0.884 0.876 0.909 2,743,787 0.8868 -3.57%
2013-07-16 0 1.120 1.110 1.120 1.080 1.150 7,928,000 8,831,180 1.1139 0.909 0.901 0.909 0.876 0.933 9,772,122 0.9037 -0.88%
2013-07-15 0 1.130 1.120 1.130 1.030 1.160 12,156,000 13,401,440 1.1025 0.917 0.909 0.917 0.836 0.941 14,983,591 0.8944 13.00%
2013-07-12 0 1.000 1.000 1.010 1.000 1.010 808,000 810,060 1.0025 0.811 0.811 0.819 0.811 0.819 995,948 0.8134 -0.99%
2013-07-11 0 1.010 1.010 1.020 0.960 1.020 2,342,000 2,329,520 0.9947 0.819 0.819 0.828 0.779 0.828 2,886,770 0.8070 3.06%
2013-07-10 0 0.980 0.970 0.980 0.970 0.990 1,152,000 1,127,220 0.9785 0.795 0.787 0.795 0.787 0.803 1,419,965 0.7938 0.00%
2013-07-09 0 0.980 0.970 0.990 0.970 1.000 416,000 410,080 0.9858 0.795 0.787 0.803 0.787 0.811 512,765 0.7997 -2.00%
2013-07-08 0 1.000 0.980 1.000 0.980 1.020 710,000 704,980 0.9929 0.811 0.795 0.811 0.795 0.828 875,152 0.8056 -0.99%
2013-07-05 0 1.010 1.000 1.010 0.970 1.010 3,424,000 3,427,140 1.0009 0.819 0.811 0.819 0.787 0.819 4,220,452 0.8120 4.12%
2013-07-04 0 0.970 0.960 0.970 0.960 0.990 740,000 720,180 0.9732 0.787 0.779 0.787 0.779 0.803 912,130 0.7896 1.04%
2013-07-03 0 0.960 0.960 0.970 0.960 1.000 2,424,000 2,366,860 0.9764 0.779 0.779 0.787 0.779 0.811 2,987,843 0.7922 -4.00%
2013-07-02 0 1.000 1.000 1.010 0.990 1.010 1,844,000 1,842,852 0.9994 0.811 0.811 0.819 0.803 0.819 2,272,930 0.8108 1.01%
2013-06-28 0 0.990 0.980 0.990 0.960 1.000 2,136,000 2,095,680 0.9811 0.803 0.795 0.803 0.779 0.811 2,632,852 0.7960 1.02%
2013-06-27 0 0.980 0.960 0.980 0.950 1.000 1,560,000 1,528,980 0.9801 0.795 0.779 0.795 0.771 0.811 1,922,870 0.7952 1.03%
2013-06-26 0 0.970 0.960 0.980 0.950 0.980 1,752,000 1,687,740 0.9633 0.787 0.779 0.795 0.771 0.795 2,159,530 0.7815 3.19%
2013-06-25 0 0.940 0.930 0.940 0.880 0.960 3,452,000 3,168,040 0.9177 0.763 0.754 0.763 0.714 0.779 4,254,965 0.7446 0.00%
2013-06-24 0 0.940 0.940 0.950 0.940 1.000 4,282,000 4,143,400 0.9676 0.763 0.763 0.771 0.763 0.811 5,278,030 0.7850 -5.05%
2013-06-21 0 0.990 0.990 1.010 0.970 1.000 2,046,000 2,028,700 0.9915 0.803 0.803 0.819 0.787 0.811 2,521,917 0.8044 -1.98%
2013-06-20 0 1.010 0.990 1.010 0.960 1.020 4,222,000 4,238,360 1.0039 0.819 0.803 0.819 0.779 0.828 5,204,074 0.8144 0.00%
2013-06-19 0 1.010 1.000 1.010 1.000 1.020 1,380,000 1,393,180 1.0096 0.819 0.811 0.819 0.811 0.828 1,701,000 0.8190 0.00%
2013-06-18 0 1.010 1.010 1.020 1.000 1.020 1,332,000 1,349,480 1.0131 0.819 0.819 0.828 0.811 0.828 1,641,835 0.8219 0.00%
2013-06-17 0 1.010 1.010 1.020 1.000 1.020 1,318,000 1,332,040 1.0107 0.819 0.819 0.828 0.811 0.828 1,624,578 0.8199 1.00%
2013-06-14 0 1.000 0.990 1.000 0.990 1.010 1,460,000 1,460,480 1.0003 0.811 0.803 0.811 0.803 0.819 1,799,609 0.8116 2.04%
2013-06-13 0 0.980 0.970 0.990 0.960 1.010 4,948,000 4,811,680 0.9724 0.795 0.787 0.803 0.779 0.819 6,098,948 0.7889 -2.00%
2013-06-11 0 1.000 1.000 1.020 1.000 1.030 3,048,000 3,086,560 1.0127 0.811 0.811 0.828 0.811 0.836 3,756,991 0.8216 -2.91%
2013-06-10 0 1.030 1.030 1.040 1.030 1.060 1,182,000 1,222,380 1.0342 0.836 0.836 0.844 0.836 0.860 1,456,943 0.8390 0.00%
2013-06-07 0 1.030 1.030 1.040 1.020 1.040 932,000 961,680 1.0318 0.836 0.836 0.844 0.828 0.844 1,148,791 0.8371 0.00%
2013-06-06 0 1.030 1.030 1.040 1.020 1.040 1,558,000 1,601,020 1.0276 0.836 0.836 0.844 0.828 0.844 1,920,404 0.8337 -2.83%
2013-06-05 0 1.060 1.050 1.060 1.010 1.070 2,486,000 2,615,600 1.0521 0.860 0.852 0.860 0.819 0.868 3,064,265 0.8536 2.91%
2013-06-04 0 1.040 1.040 1.050 1.010 1.070 4,350,000 4,500,420 1.0346 0.836 0.836 0.844 0.812 0.860 5,413,905 0.8313 -1.89%
2013-06-03 0 1.060 1.060 1.070 1.050 1.110 3,850,000 4,111,320 1.0679 0.852 0.852 0.860 0.844 0.892 4,791,617 0.8580 -2.75%
2013-05-31 0 1.090 1.090 1.120 1.090 1.130 3,064,000 3,398,240 1.1091 0.876 0.876 0.900 0.876 0.908 3,813,380 0.8911 -2.68%
2013-05-30 0 1.120 1.110 1.120 1.100 1.120 3,432,000 3,798,880 1.1069 0.900 0.892 0.900 0.884 0.900 4,271,384 0.8894 0.00%
2013-05-29 0 1.120 1.110 1.120 1.100 1.130 2,356,000 2,632,400 1.1173 0.900 0.892 0.900 0.884 0.908 2,932,221 0.8977 -0.88%
2013-05-28 0 1.130 1.110 1.130 1.100 1.130 2,848,000 3,182,680 1.1175 0.908 0.892 0.908 0.884 0.908 3,544,552 0.8979 0.89%
2013-05-27 0 1.120 1.110 1.120 1.100 1.130 1,762,000 1,961,300 1.1131 0.900 0.892 0.900 0.884 0.908 2,192,943 0.8944 0.90%
2013-05-24 0 1.110 1.110 1.120 1.100 1.120 1,560,000 1,724,320 1.1053 0.892 0.892 0.900 0.884 0.900 1,941,538 0.8881 0.91%
2013-05-23 0 1.100 1.110 1.120 1.100 1.130 3,276,000 3,654,920 1.1157 0.884 0.892 0.900 0.884 0.908 4,077,230 0.8964 -3.51%
2013-05-22 0 1.140 1.130 1.140 1.110 1.150 1,846,000 2,086,660 1.1304 0.916 0.908 0.916 0.892 0.924 2,297,487 0.9082 -0.87%
2013-05-21 0 1.150 1.140 1.150 1.130 1.170 5,840,000 6,721,120 1.1509 0.924 0.916 0.924 0.908 0.940 7,268,322 0.9247 0.88%
2013-05-20 0 1.140 1.130 1.140 1.130 1.160 2,690,050 3,063,795 1.1389 0.916 0.908 0.916 0.908 0.932 3,347,971 0.9151 0.88%
2013-05-16 0 1.130 1.130 1.140 1.130 1.160 1,674,000 1,909,820 1.1409 0.908 0.908 0.916 0.908 0.932 2,083,420 0.9167 -1.74%
2013-05-15 0 1.150 1.140 1.150 1.130 1.170 2,016,000 2,305,440 1.1436 0.924 0.916 0.924 0.908 0.940 2,509,065 0.9188 -0.86%
2013-05-14 0 1.160 1.150 1.160 1.100 1.160 4,344,000 4,929,280 1.1347 0.932 0.924 0.932 0.884 0.932 5,406,437 0.9117 4.50%
2013-05-13 0 1.110 1.110 1.120 1.110 1.140 3,994,000 4,461,360 1.1170 0.892 0.892 0.900 0.892 0.916 4,970,836 0.8975 -1.77%
2013-05-10 0 1.130 1.140 1.150 1.130 1.150 2,420,000 2,757,700 1.1395 0.908 0.916 0.924 0.908 0.924 3,011,873 0.9156 -1.74%
2013-05-09 0 1.150 1.140 1.150 1.140 1.170 3,552,000 4,084,480 1.1499 0.924 0.916 0.924 0.916 0.940 4,420,733 0.9239 -0.86%
2013-05-08 0 1.160 1.150 1.160 1.150 1.180 4,000,000 4,640,776 1.1602 0.932 0.924 0.932 0.924 0.948 4,978,303 0.9322 -0.85%
2013-05-07 0 1.170 1.160 1.170 1.150 1.190 5,900,000 6,912,006 1.1715 0.940 0.932 0.940 0.924 0.956 7,342,997 0.9413 0.86%
2013-05-06 0 1.160 1.160 1.170 1.150 1.190 4,028,000 4,729,040 1.1740 0.932 0.932 0.940 0.924 0.956 5,013,151 0.9433 -0.85%
2013-05-03 0 1.170 1.160 1.170 1.150 1.180 5,804,000 6,781,100 1.1683 0.940 0.932 0.940 0.924 0.948 7,223,518 0.9388 1.74%
2013-05-02 0 1.150 1.140 1.150 1.090 1.150 3,328,000 3,783,340 1.1368 0.924 0.916 0.924 0.876 0.924 4,141,948 0.9134 1.77%
2013-04-30 0 1.130 1.130 1.140 1.130 1.170 6,794,000 7,781,420 1.1453 0.908 0.908 0.916 0.908 0.940 8,455,648 0.9203 0.00%
2013-04-29 0 1.130 1.130 1.140 1.040 1.210 15,570,000 17,811,300 1.1439 0.908 0.908 0.916 0.836 0.972 19,378,045 0.9191 7.62%
2013-04-26 0 1.050 1.050 1.060 1.050 1.080 2,290,000 2,434,480 1.0631 0.844 0.844 0.852 0.844 0.868 2,850,079 0.8542 -0.94%
2013-04-25 0 1.060 1.060 1.070 1.060 1.090 3,818,000 4,086,820 1.0704 0.852 0.852 0.860 0.852 0.876 4,751,790 0.8601 -1.85%
2013-04-24 0 1.080 1.080 1.090 1.050 1.090 7,768,000 8,339,500 1.0736 0.868 0.868 0.876 0.844 0.876 9,667,865 0.8626 3.85%
2013-04-23 0 1.040 1.040 1.050 1.020 1.060 3,852,000 3,981,080 1.0335 0.836 0.836 0.844 0.820 0.852 4,794,106 0.8304 -1.89%
2013-04-22 0 1.060 1.060 1.070 1.050 1.080 3,614,000 3,828,700 1.0594 0.852 0.852 0.860 0.844 0.868 4,497,897 0.8512 -0.93%
2013-04-19 0 1.070 1.060 1.070 1.010 1.070 6,896,000 7,269,860 1.0542 0.860 0.852 0.860 0.812 0.860 8,582,595 0.8470 4.90%
2013-04-18 0 1.020 1.010 1.020 0.990 1.040 4,780,000 4,848,220 1.0143 0.820 0.812 0.820 0.795 0.836 5,949,072 0.8150 0.00%
2013-04-17 0 1.020 1.010 1.020 1.000 1.030 4,484,000 4,569,960 1.0192 0.820 0.812 0.820 0.803 0.828 5,580,678 0.8189 2.00%
2013-04-16 0 1.000 1.000 1.010 0.940 1.010 7,750,000 7,670,860 0.9898 0.803 0.803 0.812 0.755 0.812 9,645,462 0.7953 0.00%
2013-04-15 0 1.000 0.990 1.000 0.980 1.040 6,564,000 6,529,960 0.9948 0.803 0.795 0.803 0.787 0.836 8,169,395 0.7993 -3.85%
2013-04-12 0 1.040 1.030 1.040 1.030 1.060 4,098,000 4,238,920 1.0344 0.836 0.828 0.836 0.828 0.852 5,100,272 0.8311 -0.95%
2013-04-11 0 1.050 1.050 1.060 1.040 1.090 4,974,000 5,261,040 1.0577 0.844 0.844 0.852 0.836 0.876 6,190,520 0.8499 -0.94%
2013-04-10 0 1.060 1.050 1.060 1.030 1.120 8,848,000 9,425,360 1.0653 0.852 0.844 0.852 0.828 0.900 11,012,006 0.8559 -2.75%
2013-04-09 0 1.090 1.080 1.090 0.980 1.100 22,972,000 24,461,860 1.0649 0.876 0.868 0.876 0.787 0.884 28,590,395 0.8556 13.54%
2013-04-08 0 0.960 0.960 0.970 0.880 0.970 11,722,000 10,899,820 0.9299 0.771 0.771 0.779 0.707 0.779 14,588,917 0.7471 7.87%
2013-04-05 0 0.890 0.890 0.900 0.850 0.930 19,846,000 17,385,660 0.8760 0.715 0.715 0.723 0.683 0.747 24,699,851 0.7039 -6.32%
2013-04-03 0 0.950 0.950 0.960 0.930 1.040 23,236,050 22,416,118 0.9647 0.763 0.763 0.771 0.747 0.836 28,919,025 0.7751 -8.65%
2013-04-02 0 1.040 1.030 1.040 1.030 1.080 15,456,000 16,316,186 1.0557 0.836 0.828 0.836 0.828 0.868 19,236,163 0.8482 -4.59%
2013-03-28 0 1.090 1.080 1.090 1.060 1.190 28,918,000 32,306,820 1.1172 0.876 0.868 0.876 0.852 0.956 35,990,642 0.8976 -4.39%
2013-03-27 0 1.140 1.130 1.140 1.130 1.200 14,592,000 16,822,560 1.1529 0.916 0.908 0.916 0.908 0.964 18,160,850 0.9263 -2.56%
2013-03-26 0 1.170 1.160 1.170 1.140 1.220 18,506,000 21,856,400 1.1810 0.940 0.932 0.940 0.916 0.980 23,032,119 0.9490 -0.85%
2013-03-25 0 1.180 1.180 1.200 1.000 1.270 123,928,000 140,445,500 1.1333 0.948 0.948 0.964 0.803 1.020 154,237,786 0.9106 -19.18%
2013-03-22 1 - - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2013-03-14 0 1.460 1.450 1.460 1.380 1.460 4,342,000 6,160,880 1.4189 1.173 1.165 1.173 1.109 1.173 5,403,948 1.1401 4.29%
2013-03-13 0 1.400 1.390 1.400 1.390 1.460 5,658,000 7,993,120 1.4127 1.125 1.117 1.125 1.117 1.173 7,041,810 1.1351 -2.78%
2013-03-12 0 1.440 1.440 1.450 1.420 1.500 8,646,000 12,565,960 1.4534 1.157 1.157 1.165 1.141 1.205 10,760,602 1.1678 -3.36%
2013-03-11 0 1.490 1.490 1.510 1.480 1.540 15,182,000 23,043,900 1.5178 1.197 1.197 1.213 1.189 1.237 18,895,149 1.2196 -0.67%
2013-03-08 0 1.500 1.500 1.510 1.500 1.530 14,420,000 21,823,580 1.5134 1.205 1.205 1.213 1.205 1.229 17,946,783 1.2160 0.67%
2013-03-07 0 1.490 1.490 1.500 1.470 1.560 35,178,000 53,388,160 1.5177 1.197 1.197 1.205 1.181 1.253 43,781,686 1.2194 2.05%
2013-03-06 0 1.460 1.450 1.460 1.450 1.480 11,674,000 17,105,856 1.4653 1.173 1.165 1.173 1.165 1.189 14,529,178 1.1773 0.69%
2013-03-05 0 1.450 1.440 1.450 1.400 1.460 15,900,000 22,808,820 1.4345 1.165 1.157 1.165 1.125 1.173 19,788,755 1.1526 3.57%
2013-03-04 0 1.400 1.400 1.410 1.390 1.440 6,930,000 9,789,220 1.4126 1.125 1.125 1.133 1.117 1.157 8,624,910 1.1350 0.72%
2013-03-01 0 1.390 1.380 1.390 1.380 1.400 2,600,000 3,612,960 1.3896 1.117 1.109 1.117 1.109 1.125 3,235,897 1.1165 -0.71%
2013-02-28 0 1.400 1.400 1.410 1.380 1.410 4,594,000 6,423,120 1.3982 1.125 1.125 1.133 1.109 1.133 5,717,581 1.1234 1.45%
2013-02-27 0 1.380 1.370 1.390 1.360 1.390 3,284,000 4,518,740 1.3760 1.109 1.101 1.117 1.093 1.117 4,087,187 1.1056 1.47%
2013-02-26 0 1.360 1.360 1.370 1.350 1.390 4,838,000 6,633,740 1.3712 1.093 1.093 1.101 1.085 1.117 6,021,258 1.1017 -3.55%
2013-02-25 0 1.410 1.400 1.410 1.380 1.420 3,628,000 5,067,860 1.3969 1.133 1.125 1.133 1.109 1.141 4,515,321 1.1224 0.71%
2013-02-22 0 1.400 1.390 1.400 1.370 1.400 2,702,000 3,755,100 1.3897 1.125 1.117 1.125 1.101 1.125 3,362,844 1.1166 0.72%
2013-02-21 0 1.390 1.390 1.400 1.390 1.430 4,512,000 6,309,400 1.3984 1.117 1.117 1.125 1.117 1.149 5,615,526 1.1236 -3.47%
2013-02-20 0 1.440 1.430 1.440 1.390 1.440 6,726,000 9,573,260 1.4233 1.157 1.149 1.157 1.117 1.157 8,371,017 1.1436 2.86%
2013-02-19 0 1.400 1.390 1.400 1.380 1.460 8,966,000 12,616,320 1.4071 1.125 1.117 1.125 1.109 1.173 11,158,866 1.1306 -3.45%
2013-02-18 0 1.450 1.440 1.450 1.430 1.470 8,528,000 12,323,440 1.4451 1.165 1.157 1.165 1.149 1.181 10,613,742 1.1611 0.00%
2013-02-15 0 1.450 1.440 1.450 1.360 1.460 11,856,000 16,797,390 1.4168 1.165 1.157 1.165 1.093 1.173 14,755,690 1.1384 5.07%
2013-02-14 0 1.380 1.370 1.380 1.370 1.400 3,110,000 4,298,220 1.3821 1.109 1.101 1.109 1.101 1.125 3,870,631 1.1105 0.73%
2013-02-08 0 1.370 1.360 1.370 1.330 1.380 5,760,000 7,837,540 1.3607 1.101 1.093 1.101 1.069 1.109 7,168,756 1.0933 1.48%
2013-02-07 0 1.350 1.340 1.350 1.320 1.360 4,810,000 6,430,940 1.3370 1.085 1.077 1.085 1.061 1.093 5,986,409 1.0743 -0.74%
2013-02-06 0 1.360 1.360 1.370 1.350 1.380 6,370,000 8,689,660 1.3642 1.093 1.093 1.101 1.085 1.109 7,927,948 1.0961 1.49%
2013-02-05 0 1.340 1.340 1.350 1.320 1.360 9,312,000 12,466,400 1.3387 1.077 1.077 1.085 1.061 1.093 11,589,490 1.0757 -2.19%
2013-02-04 0 1.370 1.360 1.370 1.360 1.420 8,592,000 11,934,730 1.3891 1.101 1.093 1.101 1.093 1.141 10,693,395 1.1161 -1.44%
2013-02-01 0 1.390 1.390 1.400 1.370 1.410 7,342,000 10,236,830 1.3943 1.117 1.117 1.125 1.101 1.133 9,137,675 1.1203 -0.71%
2013-01-31 0 1.400 1.390 1.400 1.360 1.400 11,208,000 15,447,760 1.3783 1.125 1.117 1.125 1.093 1.125 13,949,205 1.1074 0.00%
2013-01-30 0 1.400 1.380 1.400 1.380 1.420 8,652,000 12,121,466 1.4010 1.125 1.109 1.125 1.109 1.141 10,768,070 1.1257 1.45%
2013-01-29 0 1.380 1.380 1.390 1.350 1.410 7,848,000 10,802,220 1.3764 1.109 1.109 1.117 1.085 1.133 9,767,431 1.1059 -2.13%
2013-01-28 0 1.410 1.400 1.410 1.370 1.430 11,043,000 15,565,680 1.4096 1.133 1.125 1.133 1.101 1.149 13,743,850 1.1326 2.92%
2013-01-25 0 1.370 1.370 1.380 1.360 1.460 30,562,000 42,502,120 1.3907 1.101 1.101 1.109 1.093 1.173 38,036,725 1.1174 -6.16%
2013-01-24 0 1.460 1.460 1.470 1.440 1.530 40,757,000 59,908,700 1.4699 1.173 1.173 1.181 1.157 1.229 50,725,175 1.1810 -4.58%
2013-01-23 0 1.530 1.530 1.540 1.510 1.590 47,890,000 73,951,076 1.5442 1.229 1.229 1.237 1.213 1.278 59,602,734 1.2407 -4.97%
2013-01-22 0 1.610 1.600 1.610 1.600 1.650 58,786,000 95,435,040 1.6234 1.294 1.286 1.294 1.286 1.326 73,163,631 1.3044 1.26%
2013-01-21 0 1.590 1.570 1.580 1.540 1.600 33,520,000 52,901,160 1.5782 1.278 1.261 1.270 1.237 1.286 41,718,180 1.2681 1.27%
2013-01-18 0 1.570 1.560 1.570 1.540 1.580 11,542,000 18,050,420 1.5639 1.261 1.253 1.261 1.237 1.270 14,364,894 1.2566 1.29%
2013-01-17 0 1.550 1.550 1.560 1.530 1.610 17,796,000 27,841,380 1.5645 1.245 1.245 1.253 1.229 1.294 22,148,470 1.2570 -2.52%
2013-01-16 0 1.590 1.590 1.600 1.560 1.610 13,454,000 21,262,400 1.5804 1.278 1.278 1.286 1.253 1.294 16,744,522 1.2698 -0.62%
2013-01-15 0 1.600 1.600 1.610 1.590 1.680 23,738,000 38,585,956 1.6255 1.286 1.286 1.294 1.278 1.350 29,543,740 1.3061 -1.84%
2013-01-14 0 1.630 1.630 1.640 1.550 1.640 36,370,000 58,551,840 1.6099 1.310 1.310 1.318 1.245 1.318 45,265,221 1.2935 6.54%
2013-01-11 0 1.530 1.530 1.540 1.510 1.600 13,680,000 21,074,940 1.5406 1.229 1.229 1.237 1.213 1.286 17,025,797 1.2378 -3.16%
2013-01-10 0 1.580 1.580 1.590 1.580 1.630 19,490,000 31,189,980 1.6003 1.270 1.270 1.278 1.270 1.310 24,256,782 1.2858 -1.25%
2013-01-09 0 1.600 1.590 1.600 1.560 1.630 33,634,000 53,869,540 1.6016 1.286 1.278 1.286 1.253 1.310 41,860,061 1.2869 0.63%
2013-01-08 0 1.590 1.590 1.600 1.570 1.660 41,252,000 66,522,040 1.6126 1.278 1.278 1.286 1.261 1.334 51,341,240 1.2957 -0.62%
2013-01-07 0 1.600 1.590 1.600 1.510 1.620 73,952,000 116,230,620 1.5717 1.286 1.278 1.286 1.213 1.302 92,038,867 1.2628 6.67%
2013-01-04 0 1.500 1.490 1.500 1.440 1.520 20,908,000 30,924,890 1.4791 1.205 1.197 1.205 1.157 1.221 26,021,590 1.1884 1.35%
2013-01-03 0 1.480 1.480 1.490 1.430 1.490 26,576,000 38,960,320 1.4660 1.189 1.189 1.197 1.149 1.197 33,075,846 1.1779 2.78%
2013-01-02 0 1.440 1.430 1.440 1.390 1.470 26,176,000 37,494,540 1.4324 1.157 1.149 1.157 1.117 1.181 32,578,015 1.1509 4.35%
2012-12-31 0 1.380 1.370 1.380 1.370 1.390 2,642,000 3,636,780 1.3765 1.109 1.101 1.109 1.101 1.117 3,288,169 1.1060 -0.72%
2012-12-28 0 1.390 1.380 1.390 1.360 1.400 8,640,000 11,904,160 1.3778 1.117 1.109 1.117 1.093 1.125 10,753,135 1.1070 0.00%
2012-12-27 0 1.390 1.390 1.400 1.340 1.400 16,668,000 22,911,640 1.3746 1.117 1.117 1.125 1.077 1.125 20,744,589 1.1045 4.51%
2012-12-24 0 1.330 1.330 1.340 1.320 1.350 5,528,000 7,358,900 1.3312 1.069 1.069 1.077 1.061 1.085 6,880,015 1.0696 -1.48%
2012-12-21 0 1.350 1.340 1.350 1.340 1.380 6,810,000 9,193,880 1.3501 1.085 1.077 1.085 1.077 1.109 8,475,561 1.0848 -1.46%
2012-12-20 0 1.370 1.360 1.370 1.350 1.390 12,066,000 16,408,620 1.3599 1.101 1.093 1.101 1.085 1.117 15,017,051 1.0927 -0.72%
2012-12-19 0 1.380 1.380 1.390 1.380 1.440 23,378,000 32,812,960 1.4036 1.109 1.109 1.117 1.109 1.157 29,095,692 1.1278 -2.82%
2012-12-18 0 1.420 1.420 1.430 1.390 1.440 61,192,000 86,569,280 1.4147 1.141 1.141 1.149 1.117 1.157 76,158,081 1.1367 2.16%
2012-12-17 0 1.390 1.380 1.390 1.330 1.390 39,554,000 54,088,720 1.3675 1.117 1.109 1.117 1.069 1.117 49,227,950 1.0987 4.51%
2012-12-14 0 1.330 1.320 1.330 1.300 1.340 10,244,000 13,554,200 1.3231 1.069 1.061 1.069 1.045 1.077 12,749,434 1.0631 1.53%
2012-12-13 0 1.310 1.300 1.310 1.300 1.330 4,246,000 5,580,450 1.3143 1.053 1.045 1.053 1.045 1.069 5,284,469 1.0560 -0.76%
2012-12-12 0 1.320 1.310 1.320 1.300 1.340 7,486,000 9,870,180 1.3185 1.061 1.053 1.061 1.045 1.077 9,316,894 1.0594 0.76%
2012-12-11 0 1.310 1.310 1.320 1.310 1.370 21,321,904 28,543,955 1.3387 1.053 1.053 1.061 1.053 1.101 26,536,725 1.0756 -2.24%
2012-12-10 0 1.340 1.330 1.340 1.250 1.340 20,874,000 27,178,860 1.3020 1.077 1.069 1.077 1.004 1.077 25,979,275 1.0462 7.20%
2012-12-07 0 1.250 1.250 1.260 1.240 1.260 5,434,000 6,802,360 1.2518 1.004 1.004 1.012 0.996 1.012 6,763,025 1.0058 0.00%
2012-12-06 0 1.250 1.240 1.250 1.240 1.280 2,970,000 3,710,000 1.2492 1.004 0.996 1.004 0.996 1.028 3,696,390 1.0037 -0.79%
2012-12-05 0 1.260 1.260 1.270 1.230 1.270 5,208,000 6,534,020 1.2546 1.012 1.012 1.020 0.988 1.020 6,481,751 1.0081 2.44%
2012-12-04 0 1.230 1.230 1.240 1.220 1.240 3,904,000 4,807,460 1.2314 0.988 0.988 0.996 0.980 0.996 4,858,824 0.9894 -1.60%
2012-12-03 0 1.250 1.250 1.260 1.240 1.290 5,490,000 6,935,484 1.2633 1.004 1.004 1.012 0.996 1.036 6,832,721 1.0150 -1.57%
2012-11-30 0 1.270 1.260 1.270 1.240 1.280 7,452,000 9,426,300 1.2649 1.020 1.012 1.020 0.996 1.028 9,274,579 1.0164 2.42%
2012-11-29 0 1.240 1.240 1.250 1.220 1.240 6,466,000 7,964,780 1.2318 0.996 0.996 1.004 0.980 0.996 8,047,427 0.9897 1.64%
2012-11-28 0 1.220 1.210 1.230 1.210 1.240 6,128,000 7,463,860 1.2180 0.980 0.972 0.988 0.972 0.996 7,626,760 0.9786 -1.61%
2012-11-27 0 1.240 1.220 1.240 1.220 1.280 11,170,000 13,876,880 1.2423 0.996 0.980 0.996 0.980 1.028 13,901,911 0.9982 -2.36%
2012-11-26 0 1.270 1.270 1.280 1.270 1.310 5,400,000 6,918,780 1.2813 1.020 1.020 1.028 1.020 1.053 6,720,709 1.0295 -2.31%
2012-11-23 0 1.300 1.290 1.300 1.280 1.300 4,040,000 5,218,040 1.2916 1.045 1.036 1.045 1.028 1.045 5,028,086 1.0378 1.56%
2012-11-22 0 1.280 1.280 1.290 1.270 1.300 3,258,000 4,178,880 1.2827 1.028 1.028 1.036 1.020 1.045 4,054,828 1.0306 -0.78%
2012-11-21 0 1.290 1.280 1.290 1.280 1.300 3,538,000 4,560,420 1.2890 1.036 1.028 1.036 1.028 1.045 4,403,309 1.0357 -0.77%
2012-11-20 0 1.300 1.290 1.300 1.290 1.340 3,166,000 4,156,760 1.3129 1.045 1.036 1.045 1.036 1.077 3,940,327 1.0549 -0.76%
2012-11-19 0 1.310 1.290 1.300 1.290 1.320 2,450,000 3,195,220 1.3042 1.053 1.036 1.045 1.036 1.061 3,049,211 1.0479 1.55%
2012-11-16 0 1.290 1.290 1.300 1.290 1.320 2,912,000 3,784,160 1.2995 1.036 1.036 1.045 1.036 1.061 3,624,205 1.0441 -0.77%
2012-11-15 0 1.300 1.300 1.310 1.290 1.320 5,568,000 7,270,820 1.3058 1.045 1.045 1.053 1.036 1.061 6,929,798 1.0492 -1.52%
2012-11-14 0 1.320 1.320 1.330 1.310 1.360 11,790,000 15,689,940 1.3308 1.061 1.061 1.069 1.053 1.093 14,673,548 1.0693 0.76%
2012-11-13 0 1.310 1.310 1.320 1.300 1.350 13,892,000 18,362,520 1.3218 1.053 1.053 1.061 1.045 1.085 17,289,647 1.0621 0.00%
2012-11-12 0 1.310 1.310 1.320 1.280 1.350 13,092,000 17,278,980 1.3198 1.053 1.053 1.061 1.028 1.085 16,293,986 1.0605 2.34%
2012-11-09 0 1.280 1.280 1.290 1.270 1.300 5,636,000 7,227,860 1.2824 1.028 1.028 1.036 1.020 1.045 7,014,429 1.0304 -0.78%
2012-11-08 0 1.290 1.290 1.300 1.280 1.320 9,294,000 12,069,060 1.2986 1.036 1.036 1.045 1.028 1.061 11,567,087 1.0434 -3.01%
2012-11-07 0 1.330 1.330 1.340 1.300 1.350 7,452,000 9,850,816 1.3219 1.069 1.069 1.077 1.045 1.085 9,274,579 1.0621 0.00%
2012-11-06 0 1.330 1.330 1.340 1.320 1.350 4,238,000 5,643,320 1.3316 1.069 1.069 1.077 1.061 1.085 5,274,512 1.0699 -0.75%
2012-11-05 0 1.340 1.340 1.350 1.320 1.360 5,931,473 7,936,024 1.3380 1.077 1.077 1.085 1.061 1.093 7,382,168 1.0750 -0.74%
2012-11-02 0 1.350 1.340 1.350 1.320 1.380 11,020,000 14,880,580 1.3503 1.085 1.077 1.085 1.061 1.109 13,715,225 1.0850 0.00%
2012-11-01 0 1.350 1.340 1.350 1.320 1.380 13,668,000 18,505,260 1.3539 1.085 1.077 1.085 1.061 1.109 17,010,862 1.0878 0.75%
2012-10-31 0 1.340 1.330 1.340 1.290 1.350 20,078,000 26,607,720 1.3252 1.077 1.069 1.077 1.036 1.085 24,988,592 1.0648 4.69%
2012-10-30 0 1.280 1.280 1.290 1.260 1.310 6,324,000 8,100,520 1.2809 1.028 1.028 1.036 1.012 1.053 7,870,697 1.0292 -1.54%
2012-10-29 0 1.300 1.290 1.300 1.230 1.310 10,513,904 13,563,580 1.2901 1.045 1.036 1.045 0.988 1.053 13,085,350 1.0365 4.00%
2012-10-26 0 1.250 1.250 1.260 1.240 1.300 11,784,000 14,835,860 1.2590 1.004 1.004 1.012 0.996 1.045 14,666,081 1.0116 -3.10%
2012-10-25 0 1.290 1.270 1.280 1.260 1.370 34,768,000 45,408,320 1.3060 1.036 1.020 1.028 1.012 1.101 43,271,410 1.0494 -5.84%
2012-10-24 0 1.370 1.360 1.370 1.330 1.420 38,904,000 54,014,360 1.3884 1.101 1.093 1.101 1.069 1.141 48,418,976 1.1156 0.74%
2012-10-22 0 1.360 1.360 1.370 1.270 1.370 44,292,000 59,215,680 1.3369 1.093 1.093 1.101 1.020 1.101 55,124,750 1.0742 5.43%
2012-10-19 0 1.290 1.280 1.290 1.270 1.340 35,242,000 46,116,380 1.3086 1.036 1.028 1.036 1.020 1.077 43,861,339 1.0514 2.38%
2012-10-18 0 1.260 1.250 1.260 1.260 1.280 15,620,000 19,831,020 1.2696 1.012 1.004 1.012 1.012 1.028 19,440,274 1.0201 -1.56%
2012-10-17 0 1.280 1.270 1.280 1.220 1.300 32,208,000 40,834,380 1.2678 1.028 1.020 1.028 0.980 1.045 40,085,296 1.0187 5.79%
2012-10-16 0 1.210 1.200 1.210 1.200 1.230 6,676,000 8,098,940 1.2131 0.972 0.964 0.972 0.964 0.988 8,308,788 0.9747 -1.63%
2012-10-15 0 1.230 1.220 1.230 1.210 1.250 10,314,000 12,678,300 1.2292 0.988 0.980 0.988 0.972 1.004 12,836,554 0.9877 0.00%
2012-10-12 0 1.230 1.220 1.230 1.220 1.250 9,938,000 12,213,380 1.2290 0.988 0.980 0.988 0.980 1.004 12,368,594 0.9875 -0.81%
2012-10-11 0 1.240 1.230 1.240 1.210 1.240 3,748,000 4,601,540 1.2277 0.996 0.988 0.996 0.972 0.996 4,664,670 0.9865 0.00%
2012-10-10 0 1.240 1.230 1.240 1.190 1.240 10,628,000 12,873,060 1.2112 0.996 0.988 0.996 0.956 0.996 13,227,351 0.9732 2.48%
2012-10-09 0 1.210 1.210 1.220 1.210 1.250 7,998,000 9,896,560 1.2374 0.972 0.972 0.980 0.972 1.004 9,954,117 0.9942 -2.42%
2012-10-08 0 1.240 1.230 1.240 1.230 1.260 5,480,000 6,812,720 1.2432 0.996 0.988 0.996 0.988 1.012 6,820,275 0.9989 0.00%
2012-10-05 0 1.240 1.230 1.240 1.230 1.290 9,068,000 11,369,840 1.2538 0.996 0.988 0.996 0.988 1.036 11,285,813 1.0074 -2.36%
2012-10-04 0 1.270 1.260 1.270 1.250 1.280 17,358,000 21,973,080 1.2659 1.020 1.012 1.020 1.004 1.028 21,603,346 1.0171 1.60%
2012-10-03 0 1.250 1.240 1.250 1.200 1.250 11,854,000 14,559,940 1.2283 1.004 0.996 1.004 0.964 1.004 14,753,201 0.9869 4.17%
2012-09-28 0 1.200 1.190 1.200 1.170 1.210 6,876,000 8,239,940 1.1984 0.964 0.956 0.964 0.940 0.972 8,557,703 0.9629 1.69%
2012-09-27 0 1.180 1.170 1.180 1.150 1.180 9,552,000 11,177,580 1.1702 0.948 0.940 0.948 0.924 0.948 11,888,188 0.9402 0.00%
2012-09-26 0 1.180 1.170 1.180 1.160 1.210 11,492,000 13,582,360 1.1819 0.948 0.940 0.948 0.932 0.972 14,302,665 0.9496 -3.28%
2012-09-25 0 1.220 1.220 1.230 1.200 1.250 12,508,000 15,232,740 1.2178 0.980 0.980 0.988 0.964 1.004 15,567,154 0.9785 -3.17%
2012-09-24 0 1.260 1.250 1.260 1.240 1.290 12,982,000 16,335,640 1.2583 1.012 1.004 1.012 0.996 1.036 16,157,083 1.0111 0.80%
2012-09-21 0 1.250 1.240 1.260 1.240 1.290 5,750,000 7,249,880 1.2608 1.004 0.996 1.012 0.996 1.036 7,156,311 1.0131 0.00%
2012-09-20 0 1.250 1.250 1.260 1.230 1.290 7,246,000 9,140,680 1.2615 1.004 1.004 1.012 0.988 1.036 9,018,196 1.0136 -2.34%
2012-09-19 0 1.280 1.270 1.280 1.200 1.330 35,880,000 46,189,040 1.2873 1.028 1.020 1.028 0.964 1.069 44,655,379 1.0343 7.56%
2012-09-18 0 1.190 1.190 1.200 1.180 1.210 1,984,000 2,378,100 1.1986 0.956 0.956 0.964 0.948 0.972 2,469,238 0.9631 -1.65%
2012-09-17 0 1.210 1.200 1.210 1.200 1.250 5,642,000 6,891,800 1.2215 0.972 0.964 0.972 0.964 1.004 7,021,896 0.9815 0.83%
2012-09-14 0 1.200 1.190 1.210 1.170 1.230 13,254,000 15,973,900 1.2052 0.964 0.956 0.972 0.940 0.988 16,495,607 0.9684 4.35%
2012-09-13 0 1.150 1.140 1.150 1.150 1.160 1,948,000 2,246,080 1.1530 0.924 0.916 0.924 0.924 0.932 2,424,434 0.9264 0.88%
2012-09-12 0 1.140 1.140 1.150 1.130 1.180 4,408,000 5,054,960 1.1468 0.916 0.916 0.924 0.908 0.948 5,486,090 0.9214 -1.72%
2012-09-11 0 1.160 1.150 1.160 1.140 1.190 3,574,000 4,134,020 1.1567 0.932 0.924 0.932 0.916 0.956 4,448,114 0.9294 -2.52%
2012-09-10 0 1.190 1.180 1.190 1.160 1.200 6,742,000 8,024,940 1.1903 0.956 0.948 0.956 0.932 0.964 8,390,930 0.9564 0.00%
2012-09-07 0 1.190 1.180 1.190 1.140 1.200 12,194,000 14,358,000 1.1775 0.956 0.948 0.956 0.916 0.964 15,176,357 0.9461 6.25%
2012-09-06 0 1.120 1.120 1.130 1.110 1.150 1,064,000 1,192,080 1.1204 0.900 0.900 0.908 0.892 0.924 1,324,229 0.9002 -1.75%
2012-09-05 0 1.140 1.120 1.140 1.090 1.150 4,674,000 5,246,620 1.1225 0.916 0.900 0.916 0.876 0.924 5,817,147 0.9019 0.88%
2012-09-04 0 1.130 1.130 1.140 1.120 1.140 2,322,000 2,619,460 1.1281 0.908 0.908 0.916 0.900 0.916 2,889,905 0.9064 0.00%
2012-09-03 0 1.130 1.120 1.130 1.100 1.150 3,544,000 4,018,220 1.1338 0.908 0.900 0.908 0.884 0.924 4,410,777 0.9110 2.73%
2012-08-31 0 1.100 1.090 1.100 1.090 1.120 3,362,000 3,701,720 1.1010 0.884 0.876 0.884 0.876 0.900 4,184,264 0.8847 -2.65%
2012-08-30 0 1.130 1.120 1.130 1.110 1.170 3,836,000 4,342,160 1.1319 0.908 0.900 0.908 0.892 0.940 4,774,193 0.9095 -2.59%
2012-08-29 0 1.160 1.150 1.160 1.130 1.170 5,676,000 6,546,280 1.1533 0.932 0.924 0.932 0.908 0.940 7,064,212 0.9267 -0.85%
2012-08-28 0 1.170 1.170 1.180 1.130 1.180 17,218,000 20,031,100 1.1634 0.940 0.940 0.948 0.908 0.948 21,429,106 0.9348 3.54%
2012-08-27 0 1.130 1.120 1.130 1.100 1.130 8,380,000 9,369,720 1.1181 0.908 0.900 0.908 0.884 0.908 10,429,545 0.8984 1.80%
2012-08-24 0 1.110 1.100 1.110 1.060 1.110 10,166,000 11,103,600 1.0922 0.892 0.884 0.892 0.852 0.892 12,652,357 0.8776 0.91%
2012-08-23 0 1.100 1.090 1.100 1.040 1.110 14,026,000 15,163,880 1.0811 0.884 0.876 0.884 0.836 0.892 17,456,420 0.8687 6.80%
2012-08-22 0 1.030 1.030 1.040 1.030 1.110 12,138,000 12,813,800 1.0557 0.828 0.828 0.836 0.828 0.892 15,106,661 0.8482 -6.36%
2012-08-21 0 1.100 1.100 1.110 1.040 1.110 9,870,000 10,648,340 1.0789 0.884 0.884 0.892 0.836 0.892 12,283,963 0.8668 5.77%
2012-08-20 0 1.040 1.040 1.050 1.010 1.050 2,870,000 2,981,860 1.0390 0.836 0.836 0.844 0.812 0.844 3,571,932 0.8348 1.96%
2012-08-17 0 1.020 1.020 1.030 1.000 1.030 2,312,000 2,350,820 1.0168 0.820 0.820 0.828 0.803 0.828 2,877,459 0.8170 3.03%
2012-08-16 0 0.990 0.990 1.010 0.990 1.010 1,194,000 1,194,740 1.0006 0.795 0.795 0.812 0.795 0.812 1,486,023 0.8040 0.00%
2012-08-15 0 0.990 0.990 1.010 0.990 1.010 1,946,000 1,948,840 1.0015 0.795 0.795 0.812 0.795 0.812 2,421,944 0.8047 -2.94%
2012-08-14 0 1.020 1.010 1.030 1.000 1.030 1,698,000 1,715,340 1.0102 0.820 0.812 0.828 0.803 0.828 2,113,290 0.8117 0.99%
2012-08-13 0 1.010 0.990 1.010 1.000 1.020 744,000 748,140 1.0056 0.812 0.795 0.812 0.803 0.820 925,964 0.8080 -0.98%
2012-08-10 0 1.020 1.010 1.030 1.000 1.050 3,004,000 3,072,000 1.0226 0.820 0.812 0.828 0.803 0.844 3,738,706 0.8217 -1.92%
2012-08-09 0 1.040 1.040 1.050 0.990 1.050 5,422,000 5,562,860 1.0260 0.836 0.836 0.844 0.795 0.844 6,748,090 0.8244 4.00%
2012-08-08 0 1.000 0.990 1.000 0.980 1.030 3,520,000 3,532,240 1.0035 0.803 0.795 0.803 0.787 0.828 4,380,907 0.8063 -1.96%
2012-08-07 0 1.020 1.010 1.020 0.980 1.040 6,046,000 6,166,060 1.0199 0.820 0.812 0.820 0.787 0.836 7,524,705 0.8194 2.00%
2012-08-06 0 1.000 0.990 1.000 0.970 1.020 2,438,000 2,422,920 0.9938 0.803 0.795 0.803 0.779 0.820 3,034,276 0.7985 4.17%
2012-08-03 0 0.960 0.960 0.980 0.940 0.980 2,212,025 2,119,084 0.9580 0.771 0.771 0.787 0.755 0.787 2,753,033 0.7697 -1.03%
2012-08-02 0 0.970 0.960 0.980 0.960 0.990 1,428,000 1,388,080 0.9720 0.779 0.771 0.787 0.771 0.795 1,777,254 0.7810 -1.02%
2012-08-01 0 0.980 0.970 0.980 0.960 0.980 1,266,000 1,235,940 0.9763 0.787 0.779 0.787 0.771 0.787 1,575,633 0.7844 0.00%
2012-07-31 0 0.980 0.970 0.980 0.970 0.980 692,000 678,140 0.9800 0.787 0.779 0.787 0.779 0.787 861,246 0.7874 1.03%
2012-07-30 0 0.970 0.960 0.970 0.960 0.980 1,124,000 1,088,680 0.9686 0.779 0.771 0.779 0.771 0.787 1,398,903 0.7782 0.00%
2012-07-27 0 0.970 0.970 0.980 0.970 0.990 1,520,000 1,488,420 0.9792 0.779 0.779 0.787 0.779 0.795 1,891,755 0.7868 2.11%
2012-07-26 0 0.950 0.950 0.960 0.950 0.970 1,464,000 1,405,580 0.9601 0.763 0.763 0.771 0.763 0.779 1,822,059 0.7714 -2.06%
2012-07-25 0 0.970 0.960 0.970 0.960 0.980 2,214,000 2,143,120 0.9680 0.779 0.771 0.779 0.771 0.787 2,755,491 0.7778 -1.02%
2012-07-24 0 0.980 0.970 0.980 0.960 1.010 1,560,000 1,532,300 0.9822 0.787 0.779 0.787 0.771 0.812 1,941,538 0.7892 -2.00%
2012-07-23 0 1.000 0.990 1.000 0.980 1.010 1,850,000 1,838,480 0.9938 0.803 0.795 0.803 0.787 0.812 2,302,465 0.7985 -0.99%
2012-07-20 0 1.010 1.010 1.020 1.010 1.020 1,728,000 1,747,880 1.0115 0.812 0.812 0.820 0.812 0.820 2,150,627 0.8127 -1.94%
2012-07-19 0 1.030 1.020 1.030 1.010 1.040 2,724,000 2,791,340 1.0247 0.828 0.820 0.828 0.812 0.836 3,390,224 0.8233 1.98%
2012-07-18 0 1.010 1.000 1.010 1.000 1.030 2,970,000 3,004,960 1.0118 0.812 0.803 0.812 0.803 0.828 3,696,390 0.8129 -0.98%
2012-07-17 0 1.020 1.020 1.030 1.020 1.050 2,618,000 2,705,300 1.0333 0.820 0.820 0.828 0.820 0.844 3,258,299 0.8303 -1.92%
2012-07-16 0 1.040 1.030 1.040 1.030 1.050 1,652,000 1,712,920 1.0369 0.836 0.828 0.836 0.828 0.844 2,056,039 0.8331 0.97%
2012-07-13 0 1.030 1.030 1.040 1.020 1.070 5,052,000 5,237,300 1.0367 0.828 0.828 0.836 0.820 0.860 6,287,597 0.8330 0.00%
2012-07-12 0 1.030 1.030 1.040 1.020 1.060 3,130,000 3,245,940 1.0370 0.828 0.828 0.836 0.820 0.852 3,895,522 0.8332 -2.83%
2012-07-11 0 1.060 1.050 1.070 1.030 1.070 4,088,000 4,323,620 1.0576 0.852 0.844 0.860 0.828 0.860 5,087,826 0.8498 0.00%
2012-07-10 0 1.060 1.060 1.070 1.060 1.110 4,388,000 4,766,340 1.0862 0.852 0.852 0.860 0.852 0.892 5,461,198 0.8728 -1.85%
2012-07-09 0 1.080 1.070 1.080 1.050 1.120 18,694,000 20,256,980 1.0836 0.868 0.860 0.868 0.844 0.900 23,266,099 0.8707 2.86%
2012-07-06 0 1.050 1.050 1.060 1.030 1.060 6,156,000 6,454,440 1.0485 0.844 0.844 0.852 0.828 0.852 7,661,608 0.8424 1.94%
2012-07-05 0 1.030 1.030 1.040 0.960 1.040 9,672,000 9,760,580 1.0092 0.828 0.828 0.836 0.771 0.836 12,037,537 0.8108 5.10%
2012-07-04 0 0.980 0.970 0.980 0.970 0.990 4,486,000 4,400,480 0.9809 0.787 0.779 0.787 0.779 0.795 5,583,167 0.7882 1.03%
2012-07-03 0 0.970 0.960 0.970 0.940 0.980 2,968,000 2,863,300 0.9647 0.779 0.771 0.779 0.755 0.787 3,693,901 0.7751 3.19%
2012-06-29 0 0.940 0.930 0.940 0.900 0.950 3,666,000 3,408,220 0.9297 0.755 0.747 0.755 0.723 0.763 4,562,615 0.7470 4.44%
2012-06-28 0 0.900 0.900 0.910 0.900 0.970 6,564,000 6,070,480 0.9248 0.723 0.723 0.731 0.723 0.779 8,169,395 0.7431 -7.22%
2012-06-27 0 0.970 0.960 0.970 0.960 0.990 2,134,000 2,072,780 0.9713 0.779 0.771 0.779 0.771 0.795 2,655,925 0.7804 -2.02%
2012-06-26 0 0.990 0.980 0.990 0.970 1.000 2,340,000 2,301,920 0.9837 0.795 0.787 0.795 0.779 0.803 2,912,307 0.7904 -1.00%
2012-06-25 0 1.000 1.000 1.010 0.990 1.020 3,172,000 3,185,980 1.0044 0.803 0.803 0.812 0.795 0.820 3,947,794 0.8070 -0.99%
2012-06-22 0 1.010 1.010 1.020 1.000 1.020 3,046,000 3,076,520 1.0100 0.812 0.812 0.820 0.803 0.820 3,790,978 0.8115 0.00%
2012-06-21 0 1.010 1.010 1.020 1.010 1.060 5,018,000 5,122,720 1.0209 0.812 0.812 0.820 0.812 0.852 6,245,281 0.8203 -4.72%
2012-06-20 0 1.060 1.050 1.070 1.050 1.080 6,050,000 6,466,540 1.0688 0.852 0.844 0.860 0.844 0.868 7,529,683 0.8588 1.92%
2012-06-19 0 1.040 1.040 1.050 1.030 1.050 2,338,000 2,436,920 1.0423 0.836 0.836 0.844 0.828 0.844 2,909,818 0.8375 0.97%
2012-06-18 0 1.030 1.030 1.040 1.030 1.060 3,012,000 3,148,900 1.0455 0.828 0.828 0.836 0.828 0.852 3,748,662 0.8400 0.00%
2012-06-15 0 1.030 1.020 1.030 1.000 1.030 4,628,000 4,696,280 1.0148 0.828 0.820 0.828 0.803 0.828 5,759,897 0.8153 1.98%
2012-06-14 0 1.010 1.000 1.010 1.000 1.020 3,904,000 3,930,520 1.0068 0.812 0.803 0.812 0.803 0.820 4,858,824 0.8089 -1.94%
2012-06-13 0 1.030 1.020 1.030 1.020 1.040 2,900,000 2,991,380 1.0315 0.828 0.820 0.828 0.820 0.836 3,609,270 0.8288 0.00%
2012-06-12 0 1.030 1.030 1.040 1.020 1.040 6,148,000 6,337,420 1.0308 0.828 0.828 0.836 0.820 0.836 7,651,652 0.8282 -3.74%
2012-06-11 0 1.070 1.060 1.070 1.040 1.070 2,798,000 2,945,800 1.0528 0.860 0.852 0.860 0.836 0.860 3,482,323 0.8459 3.88%
2012-06-08 0 1.030 1.030 1.040 1.020 1.070 3,442,000 3,565,660 1.0359 0.828 0.828 0.836 0.820 0.860 4,283,830 0.8324 -1.90%
2012-06-07 0 1.050 1.040 1.050 1.030 1.100 5,442,000 5,770,460 1.0604 0.844 0.836 0.844 0.828 0.884 6,772,981 0.8520 -0.94%
2012-06-06 0 1.060 1.050 1.060 1.030 1.060 3,436,000 3,594,620 1.0462 0.852 0.844 0.852 0.828 0.852 4,276,362 0.8406 0.95%
2012-06-05 0 1.050 1.030 1.050 1.020 1.070 4,826,000 5,040,000 1.0443 0.844 0.828 0.844 0.820 0.860 6,006,323 0.8391 0.00%
2012-06-04 0 1.050 1.040 1.050 1.020 1.090 5,514,000 5,830,740 1.0574 0.844 0.836 0.844 0.820 0.876 6,862,591 0.8496 -6.25%
2012-06-01 0 1.120 1.120 1.130 1.110 1.150 2,564,000 2,902,660 1.1321 0.900 0.900 0.908 0.892 0.924 3,191,092 0.9096 0.00%
2012-05-31 0 1.120 1.120 1.130 1.080 1.140 3,338,000 3,756,560 1.1254 0.900 0.900 0.908 0.868 0.916 4,154,394 0.9042 0.00%
2012-05-30 0 1.120 1.110 1.130 1.110 1.150 3,544,000 3,987,160 1.1250 0.900 0.892 0.908 0.892 0.924 4,410,777 0.9040 -2.61%
2012-05-29 0 1.150 1.140 1.150 1.100 1.160 7,858,000 8,954,380 1.1395 0.924 0.916 0.924 0.884 0.932 9,779,876 0.9156 4.55%
2012-05-28 0 1.100 1.100 1.110 1.080 1.120 2,322,000 2,549,000 1.0978 0.884 0.884 0.892 0.868 0.900 2,889,905 0.8820 0.92%
2012-05-25 0 1.090 1.090 1.100 1.080 1.130 4,400,000 4,861,900 1.1050 0.876 0.876 0.884 0.868 0.908 5,476,133 0.8878 -2.68%
2012-05-24 0 1.120 1.110 1.120 1.080 1.160 13,748,000 15,588,380 1.1339 0.900 0.892 0.900 0.868 0.932 17,110,428 0.9110 4.67%
2012-05-23 0 1.070 1.070 1.080 1.060 1.110 3,720,000 4,019,300 1.0805 0.860 0.860 0.868 0.852 0.892 4,629,822 0.8681 -4.46%
2012-05-22 0 1.120 1.110 1.130 1.110 1.150 5,222,000 5,910,000 1.1318 0.900 0.892 0.908 0.892 0.924 6,499,175 0.9093 0.90%
2012-05-21 0 1.110 1.100 1.110 0.970 1.110 4,974,000 5,204,200 1.0463 0.892 0.884 0.892 0.779 0.892 6,190,520 0.8407 7.77%
2012-05-18 0 1.030 1.020 1.030 1.000 1.060 10,950,000 11,163,680 1.0195 0.828 0.820 0.828 0.803 0.852 13,628,105 0.8192 -4.63%
2012-05-17 0 1.080 1.070 1.080 1.070 1.150 5,772,000 6,396,880 1.1083 0.868 0.860 0.868 0.860 0.924 7,183,691 0.8905 -5.26%
2012-05-16 0 1.140 1.130 1.140 1.110 1.160 5,308,000 6,033,960 1.1368 0.916 0.908 0.916 0.892 0.932 6,606,208 0.9134 -4.20%
2012-05-15 0 1.190 1.180 1.190 1.130 1.190 5,034,000 5,833,260 1.1588 0.956 0.948 0.956 0.908 0.956 6,265,194 0.9311 1.71%
2012-05-14 0 1.170 1.160 1.170 1.160 1.240 3,698,000 4,394,080 1.1882 0.940 0.932 0.940 0.932 0.996 4,602,441 0.9547 -3.31%
2012-05-11 0 1.210 1.200 1.210 1.200 1.240 2,594,000 3,170,700 1.2223 0.972 0.964 0.972 0.964 0.996 3,228,430 0.9821 -2.42%
2012-05-10 0 1.240 1.230 1.240 1.200 1.250 4,578,000 5,640,460 1.2321 0.996 0.988 0.996 0.964 1.004 5,697,668 0.9900 2.48%
2012-05-09 0 1.210 1.200 1.210 1.180 1.210 2,356,000 2,805,160 1.1906 0.972 0.964 0.972 0.948 0.972 2,932,221 0.9567 0.00%
2012-05-08 0 1.210 1.200 1.210 1.190 1.240 3,112,000 3,768,280 1.2109 0.972 0.964 0.972 0.956 0.996 3,873,120 0.9729 -0.82%
2012-05-07 0 1.220 1.210 1.220 1.200 1.240 5,102,000 6,243,700 1.2238 0.980 0.972 0.980 0.964 0.996 6,349,826 0.9833 -3.94%
2012-05-04 0 1.270 1.270 1.280 1.260 1.300 4,248,000 5,413,500 1.2744 1.020 1.020 1.028 1.012 1.045 5,286,958 1.0239 -3.05%
2012-05-03 0 1.310 1.310 1.320 1.220 1.320 13,166,000 16,796,740 1.2758 1.053 1.053 1.061 0.980 1.061 16,386,085 1.0251 4.80%
2012-05-02 0 1.250 1.230 1.250 1.160 1.250 8,514,000 10,272,540 1.2065 1.004 0.988 1.004 0.932 1.004 10,596,318 0.9694 6.84%
2012-04-30 0 1.170 1.160 1.170 1.160 1.210 3,630,000 4,260,220 1.1736 0.940 0.932 0.940 0.932 0.972 4,517,810 0.9430 -2.50%
2012-04-27 0 1.200 1.190 1.200 1.180 1.220 2,970,000 3,578,820 1.2050 0.964 0.956 0.964 0.948 0.980 3,696,390 0.9682 -0.83%
2012-04-26 0 1.210 1.200 1.210 1.190 1.240 2,292,000 2,774,200 1.2104 0.972 0.964 0.972 0.956 0.996 2,852,568 0.9725 0.00%
2012-04-25 0 1.210 1.200 1.210 1.180 1.220 1,844,000 2,223,040 1.2056 0.972 0.964 0.972 0.948 0.980 2,294,998 0.9686 0.83%
2012-04-24 0 1.200 1.190 1.200 1.120 1.210 6,286,000 7,406,380 1.1782 0.964 0.956 0.964 0.900 0.972 7,823,403 0.9467 0.00%
2012-04-23 0 1.200 1.200 1.210 1.200 1.280 6,194,000 7,620,940 1.2304 0.964 0.964 0.972 0.964 1.028 7,708,902 0.9886 -6.25%
2012-04-20 0 1.280 1.280 1.290 1.280 1.340 15,474,000 20,221,960 1.3068 1.028 1.028 1.036 1.028 1.077 19,258,565 1.0500 -1.54%
2012-04-19 0 1.300 1.290 1.300 1.160 1.300 10,072,000 12,523,980 1.2434 1.045 1.036 1.045 0.932 1.045 12,535,367 0.9991 9.24%
2012-04-18 0 1.190 1.180 1.190 1.170 1.200 3,392,000 4,007,380 1.1814 0.956 0.948 0.956 0.940 0.964 4,221,601 0.9493 3.48%
2012-04-17 0 1.150 1.150 1.160 1.130 1.180 2,112,000 2,424,980 1.1482 0.924 0.924 0.932 0.908 0.948 2,628,544 0.9226 -2.54%
2012-04-16 0 1.180 1.170 1.180 1.130 1.180 2,530,000 2,940,280 1.1622 0.948 0.940 0.948 0.908 0.948 3,148,777 0.9338 0.00%
2012-04-13 0 1.180 1.170 1.180 1.160 1.210 5,588,000 6,599,360 1.1810 0.948 0.940 0.948 0.932 0.972 6,954,689 0.9489 1.72%
2012-04-12 0 1.160 1.150 1.160 1.130 1.160 5,506,000 6,297,140 1.1437 0.932 0.924 0.932 0.908 0.932 6,852,634 0.9189 2.65%
2012-04-11 0 1.130 1.120 1.130 1.110 1.170 10,838,000 12,276,480 1.1327 0.908 0.900 0.908 0.892 0.940 13,488,712 0.9101 -5.83%
2012-04-10 0 1.200 1.190 1.200 1.180 1.240 3,712,000 4,496,180 1.2113 0.964 0.956 0.964 0.948 0.996 4,619,865 0.9732 -3.23%
2012-04-05 0 1.240 1.230 1.240 1.200 1.260 3,636,770 4,487,970 1.2341 0.996 0.988 0.996 0.964 1.012 4,526,236 0.9915 -2.36%
2012-04-03 0 1.270 1.260 1.270 1.240 1.270 2,932,000 3,693,660 1.2598 1.020 1.012 1.020 0.996 1.020 3,649,096 1.0122 1.60%
2012-04-02 0 1.250 1.250 1.260 1.230 1.280 3,284,000 4,101,540 1.2489 1.004 1.004 1.012 0.988 1.028 4,087,187 1.0035 0.81%
2012-03-30 0 1.240 1.230 1.240 1.240 1.310 5,892,000 7,462,480 1.2665 0.996 0.988 0.996 0.996 1.053 7,333,040 1.0177 -2.36%
2012-03-29 0 1.270 1.270 1.290 1.220 1.310 5,082,000 6,473,060 1.2737 1.020 1.020 1.036 0.980 1.053 6,324,934 1.0234 1.60%
2012-03-28 0 1.250 1.250 1.260 1.250 1.330 9,046,000 11,581,240 1.2803 1.004 1.004 1.012 1.004 1.069 11,258,432 1.0287 -5.30%
2012-03-27 0 1.320 1.320 1.330 1.250 1.350 14,432,000 19,064,900 1.3210 1.061 1.061 1.069 1.004 1.085 17,961,718 1.0614 6.45%
2012-03-26 0 1.240 1.230 1.240 1.230 1.260 3,314,000 4,120,160 1.2433 0.996 0.988 0.996 0.988 1.012 4,124,524 0.9989 -1.59%
2012-03-23 0 1.260 1.250 1.260 1.190 1.270 18,289,230 22,361,490 1.2227 1.012 1.004 1.012 0.956 1.020 22,762,333 0.9824 -1.56%
2012-03-22 0 1.280 1.270 1.280 1.220 1.360 15,326,770 19,704,342 1.2856 1.028 1.020 1.028 0.980 1.093 19,075,327 1.0330 -5.19%
2012-03-21 0 1.350 1.340 1.350 1.300 1.370 12,934,000 17,255,540 1.3341 1.085 1.077 1.085 1.045 1.101 16,097,343 1.0719 1.50%
2012-03-20 0 1.330 1.330 1.340 1.310 1.410 22,592,000 30,624,340 1.3555 1.069 1.069 1.077 1.053 1.133 28,117,456 1.0892 -5.00%
2012-03-19 0 1.400 1.390 1.400 1.370 1.500 28,978,000 41,903,960 1.4461 1.125 1.117 1.125 1.101 1.205 36,065,317 1.1619 -4.76%
2012-03-16 0 1.470 1.470 1.480 1.450 1.500 6,034,000 8,860,660 1.4685 1.181 1.181 1.189 1.165 1.205 7,509,770 1.1799 -2.00%
2012-03-15 0 1.500 1.490 1.500 1.430 1.530 14,858,000 21,800,740 1.4673 1.205 1.197 1.205 1.149 1.229 18,491,907 1.1789 -0.66%
2012-03-14 0 1.510 1.510 1.520 1.510 1.580 22,670,000 35,195,480 1.5525 1.213 1.213 1.221 1.213 1.270 28,214,533 1.2474 -2.58%
2012-03-13 0 1.550 1.550 1.560 1.530 1.580 12,922,000 20,065,320 1.5528 1.245 1.245 1.253 1.229 1.270 16,082,408 1.2477 -1.27%
2012-03-12 0 1.570 1.560 1.570 1.500 1.600 25,600,000 39,876,660 1.5577 1.261 1.253 1.261 1.205 1.286 31,861,140 1.2516 1.95%
2012-03-09 0 1.540 1.530 1.540 1.420 1.560 36,512,000 55,231,620 1.5127 1.237 1.229 1.237 1.141 1.253 45,441,951 1.2154 9.22%
2012-03-08 0 1.410 1.400 1.410 1.390 1.440 9,266,000 13,119,300 1.4159 1.133 1.125 1.133 1.117 1.157 11,532,239 1.1376 1.44%
2012-03-07 0 1.390 1.390 1.400 1.300 1.420 19,786,000 26,872,600 1.3582 1.117 1.117 1.125 1.045 1.141 24,625,176 1.0913 1.46%
2012-03-06 0 1.370 1.360 1.380 1.350 1.520 27,404,000 38,927,480 1.4205 1.101 1.093 1.109 1.085 1.221 34,106,354 1.1414 -9.87%
2012-03-05 0 1.520 1.510 1.530 1.510 1.560 9,238,000 14,154,340 1.5322 1.221 1.213 1.229 1.213 1.253 11,497,391 1.2311 -1.30%
2012-03-02 0 1.540 1.530 1.540 1.530 1.570 17,088,000 26,461,900 1.5486 1.237 1.229 1.237 1.229 1.261 21,267,311 1.2443 1.99%
2012-03-01 0 1.510 1.500 1.510 1.500 1.610 32,604,000 51,167,940 1.5694 1.213 1.205 1.213 1.205 1.294 40,578,148 1.2610 -1.95%
2012-02-29 0 1.540 1.540 1.550 1.500 1.570 11,890,000 18,257,760 1.5356 1.237 1.237 1.245 1.205 1.261 14,798,006 1.2338 0.65%
2012-02-28 0 1.530 1.520 1.530 1.460 1.540 12,230,000 18,374,720 1.5024 1.229 1.221 1.229 1.173 1.237 15,221,162 1.2072 4.08%
2012-02-27 0 1.470 1.460 1.470 1.460 1.600 35,180,000 54,526,560 1.5499 1.181 1.173 1.181 1.173 1.286 43,784,176 1.2453 -4.55%
2012-02-24 0 1.540 1.540 1.550 1.450 1.540 23,730,000 35,710,980 1.5049 1.237 1.237 1.245 1.165 1.237 29,533,783 1.2092 5.48%
2012-02-23 0 1.460 1.450 1.470 1.450 1.520 20,772,492 30,694,618 1.4777 1.173 1.165 1.181 1.165 1.221 25,852,940 1.1873 -4.58%
2012-02-22 0 1.530 1.530 1.540 1.500 1.560 27,044,000 41,340,900 1.5287 1.229 1.229 1.237 1.205 1.253 33,658,307 1.2283 -3.77%
2012-02-21 0 1.590 1.580 1.590 1.510 1.600 28,630,000 44,862,680 1.5670 1.278 1.270 1.278 1.213 1.286 35,632,204 1.2590 1.92%
2012-02-20 0 1.560 1.550 1.570 1.550 1.610 62,828,000 99,247,680 1.5797 1.253 1.245 1.261 1.245 1.294 78,194,207 1.2692 2.63%
2012-02-17 0 1.520 1.510 1.520 1.420 1.520 44,166,000 65,766,540 1.4891 1.221 1.213 1.221 1.141 1.221 54,967,933 1.1965 7.80%
2012-02-16 0 1.410 1.410 1.420 1.400 1.470 17,828,000 25,576,000 1.4346 1.133 1.133 1.141 1.125 1.181 22,188,297 1.1527 -1.40%
2012-02-15 0 1.430 1.420 1.430 1.380 1.470 23,634,000 33,692,160 1.4256 1.149 1.141 1.149 1.109 1.181 29,414,304 1.1454 1.42%
2012-02-14 0 1.410 1.400 1.410 1.390 1.490 22,272,000 31,920,760 1.4332 1.133 1.125 1.133 1.117 1.197 27,719,192 1.1516 -2.76%
2012-02-13 0 1.450 1.450 1.460 1.250 1.460 50,568,000 70,173,620 1.3877 1.165 1.165 1.173 1.004 1.173 62,935,708 1.1150 16.00%
2012-02-10 0 1.250 1.250 1.260 1.240 1.360 15,948,000 20,755,340 1.3014 1.004 1.004 1.012 0.996 1.093 19,848,494 1.0457 -6.02%
2012-02-09 0 1.330 1.320 1.330 1.180 1.350 34,562,000 44,493,180 1.2873 1.069 1.061 1.069 0.948 1.085 43,015,028 1.0344 9.02%
2012-02-08 0 1.220 1.210 1.220 1.160 1.230 12,078,000 14,538,120 1.2037 0.980 0.972 0.980 0.932 0.988 15,031,986 0.9671 5.17%
2012-02-07 0 1.160 1.150 1.160 1.140 1.190 4,954,000 5,729,140 1.1565 0.932 0.924 0.932 0.916 0.956 6,165,628 0.9292 -0.85%
2012-02-06 0 1.170 1.160 1.170 1.150 1.250 11,988,000 14,214,900 1.1858 0.940 0.932 0.940 0.924 1.004 14,919,974 0.9527 -3.31%
2012-02-03 0 1.210 1.200 1.210 1.190 1.220 3,758,000 4,525,400 1.2042 0.972 0.964 0.972 0.956 0.980 4,677,116 0.9676 0.00%
2012-02-02 0 1.210 1.210 1.220 1.190 1.230 9,630,000 11,675,760 1.2124 0.972 0.972 0.980 0.956 0.988 11,985,265 0.9742 3.42%
2012-02-01 0 1.170 1.170 1.180 1.120 1.210 19,818,000 23,219,360 1.1716 0.940 0.940 0.948 0.900 0.972 24,665,003 0.9414 5.41%
2012-01-31 0 1.110 1.110 1.120 1.080 1.110 1,858,000 2,038,040 1.0969 0.892 0.892 0.900 0.868 0.892 2,312,422 0.8813 1.83%
2012-01-30 0 1.090 1.080 1.090 1.080 1.120 2,840,000 3,101,640 1.0921 0.876 0.868 0.876 0.868 0.900 3,534,595 0.8775 -2.68%
2012-01-27 0 1.120 1.110 1.120 1.090 1.120 2,574,000 2,847,360 1.1062 0.900 0.892 0.900 0.876 0.900 3,203,538 0.8888 -0.88%
2012-01-26 0 1.130 1.110 1.120 1.100 1.150 4,094,000 4,599,860 1.1236 0.908 0.892 0.900 0.884 0.924 5,095,293 0.9028 0.00%
2012-01-20 0 1.130 1.130 1.140 1.040 1.140 12,068,000 13,323,180 1.1040 0.908 0.908 0.916 0.836 0.916 15,019,540 0.8871 8.65%
2012-01-19 0 1.040 1.040 1.050 1.040 1.070 3,766,000 3,973,740 1.0552 0.836 0.836 0.844 0.836 0.860 4,687,072 0.8478 -0.95%
2012-01-18 0 1.050 1.040 1.050 1.030 1.080 2,474,000 2,601,900 1.0517 0.844 0.836 0.844 0.828 0.868 3,079,080 0.8450 -1.87%
2012-01-17 0 1.070 1.070 1.080 1.040 1.090 5,338,000 5,695,480 1.0670 0.860 0.860 0.868 0.836 0.876 6,643,545 0.8573 3.88%
2012-01-16 0 1.030 1.030 1.040 1.020 1.090 3,918,000 4,110,560 1.0491 0.828 0.828 0.836 0.820 0.876 4,876,248 0.8430 -2.83%
2012-01-13 0 1.060 1.060 1.070 1.040 1.090 2,658,000 2,818,640 1.0604 0.852 0.852 0.860 0.836 0.876 3,308,082 0.8520 -1.85%
2012-01-12 0 1.080 1.080 1.090 1.080 1.120 3,300,000 3,623,420 1.0980 0.868 0.868 0.876 0.868 0.900 4,107,100 0.8822 -2.70%
2012-01-11 0 1.110 1.100 1.110 1.040 1.130 10,960,000 12,078,800 1.1021 0.892 0.884 0.892 0.836 0.908 13,640,550 0.8855 6.73%
2012-01-10 0 1.040 1.040 1.050 1.020 1.060 8,258,000 8,651,280 1.0476 0.836 0.836 0.844 0.820 0.852 10,277,707 0.8418 1.96%
2012-01-09 0 1.020 1.010 1.020 1.010 1.040 3,880,000 3,973,040 1.0240 0.820 0.812 0.820 0.812 0.836 4,828,954 0.8228 -0.97%
2012-01-06 0 1.030 1.030 1.040 0.990 1.040 6,126,000 6,187,520 1.0100 0.828 0.828 0.836 0.795 0.836 7,624,271 0.8116 0.00%
2012-01-05 0 1.030 1.020 1.030 0.990 1.060 10,094,000 10,373,080 1.0276 0.828 0.820 0.828 0.795 0.852 12,562,748 0.8257 4.04%
2012-01-04 0 0.990 0.980 0.990 0.940 1.010 6,312,000 6,182,940 0.9796 0.795 0.787 0.795 0.755 0.812 7,855,762 0.7871 4.21%
2012-01-03 0 0.950 0.950 0.960 0.920 0.960 3,348,492 3,154,747 0.9421 0.763 0.763 0.771 0.739 0.771 4,167,452 0.7570 1.06%
2011-12-30 0 0.940 0.920 0.940 0.930 0.960 4,998,000 4,691,700 0.9387 0.755 0.739 0.755 0.747 0.771 6,220,390 0.7542 2.17%
2011-12-29 0 0.920 0.910 0.920 0.880 0.980 21,534,000 19,579,760 0.9092 0.739 0.731 0.739 0.707 0.787 26,800,695 0.7306 -5.15%
2011-12-28 0 0.970 0.960 0.980 0.960 1.070 6,376,000 6,443,260 1.0105 0.779 0.771 0.787 0.771 0.860 7,935,415 0.8120 -7.62%
2011-12-23 0 1.050 1.050 1.060 1.040 1.080 3,606,000 3,803,000 1.0546 0.844 0.844 0.852 0.836 0.868 4,487,940 0.8474 -0.94%
2011-12-22 0 1.060 1.060 1.070 1.060 1.090 2,696,000 2,882,800 1.0693 0.852 0.852 0.860 0.852 0.876 3,355,376 0.8592 -0.93%
2011-12-21 0 1.070 1.070 1.090 1.070 1.120 2,986,000 3,275,360 1.0969 0.860 0.860 0.876 0.860 0.900 3,716,303 0.8813 -0.93%
2011-12-20 0 1.080 1.080 1.090 1.070 1.130 3,050,000 3,344,100 1.0964 0.868 0.868 0.876 0.860 0.908 3,795,956 0.8810 -1.82%
2011-12-19 0 1.100 1.100 1.110 1.070 1.120 2,816,000 3,083,320 1.0949 0.884 0.884 0.892 0.860 0.900 3,504,725 0.8798 -2.65%
2011-12-16 0 1.130 1.120 1.130 1.070 1.130 11,426,000 12,557,040 1.0990 0.908 0.900 0.908 0.860 0.908 14,220,523 0.8830 3.67%
2011-12-15 0 1.090 1.080 1.090 1.070 1.140 8,368,000 9,139,140 1.0922 0.876 0.868 0.876 0.860 0.916 10,414,610 0.8775 -5.22%
2011-12-14 0 1.150 1.140 1.160 1.140 1.200 7,746,000 9,099,880 1.1748 0.924 0.916 0.932 0.916 0.964 9,640,484 0.9439 -3.36%
2011-12-13 0 1.190 1.180 1.190 1.090 1.200 10,394,000 12,086,620 1.1628 0.956 0.948 0.956 0.876 0.964 12,936,121 0.9343 4.39%
2011-12-12 0 1.140 1.140 1.150 1.130 1.240 11,766,000 14,035,360 1.1929 0.916 0.916 0.924 0.908 0.996 14,643,679 0.9585 -3.39%
2011-12-09 0 1.180 1.180 1.190 1.170 1.270 23,138,000 27,947,480 1.2079 0.948 0.948 0.956 0.940 1.020 28,796,994 0.9705 -6.35%
2011-12-08 0 1.260 1.260 1.270 1.190 1.280 23,622,000 29,249,120 1.2382 1.012 1.012 1.020 0.956 1.028 29,399,369 0.9949 2.44%
2011-12-07 0 1.230 1.220 1.230 1.080 1.250 43,652,000 51,979,240 1.1908 0.988 0.980 0.988 0.868 1.004 54,328,222 0.9568 14.95%
2011-12-06 0 1.070 1.070 1.080 1.050 1.130 14,858,000 16,125,340 1.0853 0.860 0.860 0.868 0.844 0.908 18,491,907 0.8720 0.00%
2011-12-05 0 1.070 1.070 1.080 1.000 1.070 20,576,000 21,372,380 1.0387 0.860 0.860 0.868 0.803 0.860 25,608,391 0.8346 7.00%
2011-12-02 0 1.000 0.990 1.000 0.940 1.020 9,892,000 9,759,860 0.9866 0.803 0.795 0.803 0.755 0.820 12,311,344 0.7928 0.00%
2011-12-01 0 1.000 1.000 1.010 0.990 1.080 14,476,000 14,591,320 1.0080 0.803 0.803 0.812 0.795 0.868 18,016,479 0.8099 3.09%
2011-11-30 0 0.970 0.960 0.970 0.950 1.040 8,100,000 7,998,820 0.9875 0.779 0.771 0.779 0.763 0.836 10,081,064 0.7934 -3.00%
2011-11-29 0 1.000 1.000 1.010 0.910 1.010 15,310,000 14,748,480 0.9633 0.803 0.803 0.812 0.731 0.812 19,054,455 0.7740 8.70%
2011-11-28 0 0.920 0.910 0.920 0.900 0.950 3,930,000 3,596,560 0.9152 0.739 0.731 0.739 0.723 0.763 4,891,183 0.7353 1.10%
2011-11-25 0 0.910 0.910 0.920 0.890 0.960 7,854,000 7,242,220 0.9221 0.731 0.731 0.739 0.715 0.771 9,774,898 0.7409 -2.15%
2011-11-24 0 0.930 0.920 0.930 0.840 0.940 24,250,000 21,425,000 0.8835 0.747 0.739 0.747 0.675 0.755 30,180,962 0.7099 2.20%
2011-11-23 0 0.910 0.900 0.910 0.900 0.990 12,994,000 12,084,660 0.9300 0.731 0.723 0.731 0.723 0.795 16,172,018 0.7473 -9.90%
2011-11-22 0 1.010 1.010 1.020 0.970 1.030 10,316,000 10,323,940 1.0008 0.812 0.812 0.820 0.779 0.828 12,839,044 0.8041 -1.94%
2011-11-21 0 1.030 1.020 1.030 0.990 1.130 18,396,000 19,742,680 1.0732 0.828 0.820 0.828 0.795 0.908 22,895,216 0.8623 -5.50%
2011-11-18 0 1.090 1.080 1.090 1.020 1.110 26,878,000 28,793,740 1.0713 0.876 0.868 0.876 0.820 0.892 33,451,708 0.8608 3.81%
2011-11-17 0 1.050 1.040 1.050 0.960 1.070 29,084,000 29,876,540 1.0273 0.844 0.836 0.844 0.771 0.860 36,197,242 0.8254 7.14%
2011-11-16 0 0.980 0.960 0.980 0.950 1.020 24,060,000 23,542,040 0.9785 0.787 0.771 0.787 0.763 0.820 29,944,493 0.7862 3.16%
2011-11-15 0 0.950 0.950 0.960 0.870 0.960 10,238,000 9,576,100 0.9353 0.763 0.763 0.771 0.699 0.771 12,741,967 0.7515 5.56%
2011-11-14 0 0.900 0.900 0.920 0.900 0.930 2,194,000 2,003,840 0.9133 0.723 0.723 0.739 0.723 0.747 2,730,599 0.7338 2.27%
2011-11-11 0 0.880 0.870 0.890 0.860 0.890 3,116,000 2,713,260 0.8708 0.707 0.699 0.715 0.691 0.715 3,878,098 0.6996 3.53%
2011-11-10 0 0.850 0.850 0.860 0.840 0.890 6,034,000 5,220,060 0.8651 0.683 0.683 0.691 0.675 0.715 7,509,770 0.6951 -8.60%
2011-11-09 0 0.930 0.930 0.940 0.910 0.970 7,028,000 6,605,640 0.9399 0.747 0.747 0.755 0.731 0.779 8,746,879 0.7552 0.00%
2011-11-08 0 0.930 0.930 0.940 0.910 1.010 28,302,000 27,003,940 0.9541 0.747 0.747 0.755 0.731 0.812 35,223,983 0.7666 3.33%
2011-11-07 0 0.900 0.890 0.900 0.810 0.920 12,940,000 11,371,280 0.8788 0.723 0.715 0.723 0.651 0.739 16,104,810 0.7061 9.76%
2011-11-04 0 0.820 0.820 0.830 0.810 0.830 7,362,000 6,021,080 0.8179 0.659 0.659 0.667 0.651 0.667 9,162,567 0.6571 5.13%
2011-11-03 0 0.780 0.770 0.780 0.740 0.850 9,874,000 7,910,120 0.8011 0.627 0.619 0.627 0.595 0.683 12,288,941 0.6437 1.30%
2011-11-02 0 0.770 0.760 0.770 0.700 0.770 4,140,000 3,062,620 0.7398 0.619 0.611 0.619 0.562 0.619 5,152,544 0.5944 4.05%
2011-11-01 0 0.740 0.730 0.750 0.730 0.760 2,260,000 1,670,080 0.7390 0.595 0.587 0.603 0.587 0.611 2,812,741 0.5938 -3.90%
2011-10-31 0 0.770 0.760 0.770 0.730 0.790 3,240,000 2,452,160 0.7568 0.619 0.611 0.619 0.587 0.635 4,032,425 0.6081 -1.28%
2011-10-28 0 0.780 0.770 0.780 0.750 0.850 9,044,000 7,288,500 0.8059 0.627 0.619 0.627 0.603 0.683 11,255,943 0.6475 -2.50%
2011-10-27 0 0.800 0.790 0.800 0.710 0.800 15,292,000 11,645,360 0.7615 0.643 0.635 0.643 0.570 0.643 19,032,053 0.6119 11.11%
2011-10-26 0 0.720 0.710 0.720 0.680 0.720 4,414,000 3,106,020 0.7037 0.579 0.570 0.579 0.546 0.579 5,493,557 0.5654 0.00%
2011-10-25 0 0.720 0.710 0.720 0.700 0.750 5,068,000 3,638,700 0.7180 0.579 0.570 0.579 0.562 0.603 6,307,510 0.5769 -1.37%
2011-10-24 0 0.730 0.720 0.730 0.710 0.750 10,992,000 8,068,520 0.7340 0.587 0.579 0.587 0.570 0.603 13,680,377 0.5898 5.80%
2011-10-21 0 0.690 0.680 0.690 0.660 0.700 5,626,000 3,825,500 0.6800 0.554 0.546 0.554 0.530 0.562 7,001,983 0.5463 2.99%
2011-10-20 0 0.670 0.660 0.670 0.650 0.700 6,358,000 4,262,040 0.6703 0.538 0.530 0.538 0.522 0.562 7,913,013 0.5386 -5.63%
2011-10-19 0 0.710 0.700 0.710 0.700 0.750 4,340,000 3,146,420 0.7250 0.570 0.562 0.570 0.562 0.603 5,401,459 0.5825 1.43%
2011-10-18 0 0.700 0.700 0.710 0.690 0.740 9,076,000 6,431,300 0.7086 0.562 0.562 0.570 0.554 0.595 11,295,770 0.5694 -10.26%
2011-10-17 0 0.780 0.770 0.780 0.690 0.780 11,598,000 8,705,540 0.7506 0.627 0.619 0.627 0.554 0.627 14,434,590 0.6031 14.71%
2011-10-14 0 0.680 0.680 0.690 0.670 0.720 5,076,000 3,511,860 0.6919 0.546 0.546 0.554 0.538 0.579 6,317,467 0.5559 -8.11%
2011-10-13 0 0.740 0.740 0.750 0.660 0.760 20,904,000 15,057,000 0.7203 0.595 0.595 0.603 0.530 0.611 26,016,612 0.5787 15.63%
2011-10-12 0 0.640 0.640 0.650 0.550 0.660 25,100,000 15,703,200 0.6256 0.514 0.514 0.522 0.442 0.530 31,238,852 0.5027 12.28%
2011-10-11 0 0.570 0.560 0.570 0.560 0.600 9,462,000 5,521,140 0.5835 0.458 0.450 0.458 0.450 0.482 11,776,176 0.4688 3.64%
2011-10-10 0 0.550 0.530 0.550 0.530 0.550 12,162,000 6,584,480 0.5414 0.442 0.426 0.442 0.426 0.442 15,136,531 0.4350 5.77%
2011-10-07 0 0.520 0.520 0.530 0.510 0.580 9,292,000 4,998,700 0.5380 0.418 0.418 0.426 0.410 0.466 11,564,598 0.4322 -1.89%
2011-10-06 0 0.530 0.520 0.530 0.500 0.560 5,554,000 2,908,600 0.5237 0.426 0.418 0.426 0.402 0.450 6,912,374 0.4208 3.92%
2011-10-04 0 0.510 0.520 0.530 0.510 0.560 3,060,000 1,660,180 0.5425 0.410 0.418 0.426 0.410 0.450 3,808,402 0.4359 -7.27%
2011-10-03 0 0.550 0.550 0.560 0.550 0.610 2,798,000 1,600,200 0.5719 0.442 0.442 0.450 0.442 0.490 3,482,323 0.4595 -9.84%
2011-09-30 0 0.610 0.610 0.620 0.610 0.660 1,800,000 1,126,340 0.6257 0.490 0.490 0.498 0.490 0.530 2,240,236 0.5028 -7.58%
2011-09-28 0 0.660 0.660 0.680 0.650 0.680 736,000 486,640 0.6612 0.530 0.530 0.546 0.522 0.546 916,008 0.5313 -1.49%
2011-09-27 0 0.670 0.670 0.690 0.650 0.700 1,644,000 1,107,480 0.6736 0.538 0.538 0.554 0.522 0.562 2,046,083 0.5413 1.52%
2011-09-26 0 0.660 0.650 0.660 0.610 0.700 3,744,000 2,399,760 0.6410 0.530 0.522 0.530 0.490 0.562 4,659,692 0.5150 -4.35%
2011-09-23 0 0.690 0.670 0.680 0.580 0.700 4,428,000 2,835,480 0.6404 0.554 0.538 0.546 0.466 0.562 5,510,982 0.5145 -1.43%
2011-09-22 0 0.700 0.700 0.710 0.670 0.740 4,108,000 2,920,020 0.7108 0.562 0.562 0.570 0.538 0.595 5,112,717 0.5711 -10.26%
2011-09-21 0 0.780 0.750 0.780 0.750 0.790 1,602,000 1,235,480 0.7712 0.627 0.603 0.627 0.603 0.635 1,993,810 0.6197 1.30%
2011-09-20 0 0.770 0.770 0.790 0.750 0.810 3,476,000 2,709,940 0.7796 0.619 0.619 0.635 0.603 0.651 4,326,145 0.6264 -6.10%
2011-09-19 0 0.820 0.820 0.840 0.820 0.860 1,022,000 848,540 0.8303 0.659 0.659 0.675 0.659 0.691 1,271,956 0.6671 -4.65%
2011-09-16 0 0.860 0.850 0.860 0.840 0.880 1,870,000 1,612,180 0.8621 0.691 0.683 0.691 0.675 0.707 2,327,357 0.6927 1.18%
2011-09-15 0 0.850 0.850 0.860 0.840 0.880 1,106,000 947,620 0.8568 0.683 0.683 0.691 0.675 0.707 1,376,501 0.6884 0.00%
2011-09-14 0 0.850 0.840 0.850 0.810 0.900 2,970,000 2,509,700 0.8450 0.683 0.675 0.683 0.651 0.723 3,696,390 0.6790 -3.41%
2011-09-12 0 0.880 0.880 0.900 0.880 0.950 2,148,000 1,950,160 0.9079 0.707 0.707 0.723 0.707 0.763 2,673,349 0.7295 -8.33%
2011-09-09 0 0.960 0.950 0.960 0.910 0.980 2,984,000 2,829,860 0.9483 0.771 0.763 0.771 0.731 0.787 3,713,814 0.7620 4.35%
2011-09-08 0 0.920 0.910 0.920 0.910 0.940 1,498,000 1,379,820 0.9211 0.739 0.731 0.739 0.731 0.755 1,864,375 0.7401 0.00%
2011-09-07 0 0.920 0.910 0.920 0.870 0.930 1,586,000 1,446,480 0.9120 0.739 0.731 0.739 0.699 0.747 1,973,897 0.7328 1.10%
2011-09-06 0 0.910 0.900 0.920 0.860 0.920 1,886,000 1,670,340 0.8857 0.731 0.723 0.739 0.691 0.739 2,347,270 0.7116 0.00%
2011-09-05 0 0.910 0.910 0.920 0.890 0.930 1,492,000 1,347,220 0.9030 0.731 0.731 0.739 0.715 0.747 1,856,907 0.7255 -2.15%
2011-09-02 0 0.930 0.930 0.940 0.900 0.930 2,086,000 1,908,260 0.9148 0.747 0.747 0.755 0.723 0.747 2,596,185 0.7350 2.20%
2011-09-01 0 0.910 0.910 0.920 0.910 0.970 4,872,000 4,591,300 0.9424 0.731 0.731 0.739 0.731 0.779 6,063,573 0.7572 -5.21%
2011-08-31 0 0.960 0.960 0.970 0.910 1.000 15,430,000 14,866,520 0.9635 0.771 0.771 0.779 0.731 0.803 19,203,804 0.7741 5.49%
2011-08-30 0 0.910 0.910 0.920 0.790 0.950 13,264,000 11,854,540 0.8937 0.731 0.731 0.739 0.635 0.763 16,508,053 0.7181 12.35%
2011-08-29 0 0.810 0.810 0.830 0.800 0.860 4,008,000 3,287,380 0.8202 0.651 0.651 0.667 0.643 0.691 4,988,260 0.6590 -5.81%
2011-08-26 0 0.860 0.820 0.860 0.810 0.870 982,000 822,520 0.8376 0.691 0.659 0.691 0.651 0.699 1,222,173 0.6730 0.00%
2011-08-25 0 0.860 0.860 0.870 0.850 0.890 688,000 598,560 0.8700 0.691 0.691 0.699 0.683 0.715 856,268 0.6990 -1.15%
2011-08-24 0 0.870 0.870 0.880 0.840 0.900 1,328,000 1,165,080 0.8773 0.699 0.699 0.707 0.675 0.723 1,652,797 0.7049 -3.33%
2011-08-23 0 0.900 0.890 0.900 0.840 0.960 1,386,000 1,224,360 0.8834 0.723 0.715 0.723 0.675 0.771 1,724,982 0.7098 7.14%
2011-08-22 0 0.840 0.830 0.840 0.810 0.900 2,320,000 1,953,060 0.8418 0.675 0.667 0.675 0.651 0.723 2,887,416 0.6764 -3.45%
2011-08-19 0 0.870 0.870 0.890 0.850 0.900 2,768,000 2,415,080 0.8725 0.699 0.699 0.715 0.683 0.723 3,444,986 0.7010 -4.40%
2011-08-18 0 0.910 0.890 0.910 0.890 0.930 916,000 827,840 0.9038 0.731 0.715 0.731 0.715 0.747 1,140,031 0.7262 -2.15%
2011-08-17 0 0.930 0.920 0.930 0.920 0.950 886,000 827,160 0.9336 0.747 0.739 0.747 0.739 0.763 1,102,694 0.7501 0.00%
2011-08-16 0 0.930 0.930 0.940 0.920 0.960 2,610,000 2,446,980 0.9375 0.747 0.747 0.755 0.739 0.771 3,248,343 0.7533 2.20%
2011-08-15 0 0.910 0.910 0.920 0.900 0.930 3,050,003 2,778,442 0.9110 0.731 0.731 0.739 0.723 0.747 3,795,960 0.7319 4.60%
2011-08-12 0 0.870 0.870 0.880 0.860 0.930 5,684,000 5,090,080 0.8955 0.699 0.699 0.707 0.691 0.747 7,074,169 0.7195 -2.25%
2011-08-11 0 0.890 0.890 0.900 0.890 0.950 5,172,000 4,735,660 0.9156 0.715 0.715 0.723 0.715 0.763 6,436,946 0.7357 -7.29%
2011-08-10 0 0.960 0.960 0.980 0.960 1.030 4,636,000 4,584,460 0.9889 0.771 0.771 0.787 0.771 0.828 5,769,853 0.7946 -2.04%
2011-08-09 0 0.980 0.980 0.990 0.960 1.030 5,528,000 5,524,640 0.9994 0.787 0.787 0.795 0.771 0.828 6,880,015 0.8030 -7.55%
2011-08-08 0 1.060 1.040 1.060 1.000 1.060 7,268,000 7,399,460 1.0181 0.852 0.836 0.852 0.803 0.852 9,045,577 0.8180 -1.85%
2011-08-05 0 1.080 1.060 1.080 1.000 1.090 8,704,000 9,106,000 1.0462 0.868 0.852 0.868 0.803 0.876 10,832,788 0.8406 -4.42%
2011-08-04 0 1.130 1.130 1.140 1.110 1.150 2,938,000 3,318,120 1.1294 0.908 0.908 0.916 0.892 0.924 3,656,564 0.9074 1.80%
2011-08-03 0 1.110 1.110 1.120 1.060 1.130 7,640,000 8,374,840 1.0962 0.892 0.892 0.900 0.852 0.908 9,508,559 0.8808 -4.31%
2011-08-02 0 1.160 1.150 1.160 1.140 1.180 6,066,000 7,024,520 1.1580 0.932 0.924 0.932 0.916 0.948 7,549,597 0.9304 -2.52%
2011-08-01 0 1.190 1.180 1.200 1.180 1.220 4,064,000 4,875,260 1.1996 0.956 0.948 0.964 0.948 0.980 5,057,956 0.9639 -0.83%
2011-07-29 0 1.200 1.200 1.210 1.180 1.220 5,086,000 6,101,920 1.1997 0.964 0.964 0.972 0.948 0.980 6,329,912 0.9640 0.84%
2011-07-28 0 1.190 1.190 1.200 1.180 1.200 4,440,000 5,275,160 1.1881 0.956 0.956 0.964 0.948 0.964 5,525,916 0.9546 -1.65%
2011-07-27 0 1.210 1.210 1.220 1.200 1.240 7,452,000 9,042,120 1.2134 0.972 0.972 0.980 0.964 0.996 9,274,579 0.9749 -0.82%
2011-07-26 0 1.220 1.210 1.220 1.200 1.240 7,728,000 9,434,360 1.2208 0.980 0.972 0.980 0.964 0.996 9,618,082 0.9809 1.67%
2011-07-25 0 1.200 1.190 1.200 1.180 1.230 10,138,000 12,261,120 1.2094 0.964 0.956 0.964 0.948 0.988 12,617,509 0.9718 0.00%
2011-07-22 0 1.200 1.200 1.210 1.140 1.210 24,596,000 29,087,360 1.1826 0.964 0.964 0.972 0.916 0.972 30,611,586 0.9502 5.26%
2011-07-21 0 1.140 1.140 1.150 1.130 1.210 13,938,000 16,197,620 1.1621 0.916 0.916 0.924 0.908 0.972 17,346,897 0.9337 -4.20%
2011-07-20 0 1.190 1.180 1.190 1.170 1.250 21,752,000 26,150,160 1.2022 0.956 0.948 0.956 0.940 1.004 27,072,012 0.9659 -2.46%
2011-07-19 0 1.220 1.210 1.220 1.170 1.310 45,710,000 57,106,760 1.2493 0.980 0.972 0.980 0.940 1.053 56,889,558 1.0038 -3.17%
2011-07-18 0 1.260 1.250 1.260 1.220 1.320 43,144,000 55,176,360 1.2789 1.012 1.004 1.012 0.980 1.061 53,695,977 1.0276 1.61%
2011-07-15 0 1.240 1.230 1.240 1.220 1.290 37,650,000 47,126,900 1.2517 0.996 0.988 0.996 0.980 1.036 46,858,278 1.0057 -0.80%
2011-07-14 0 1.250 1.250 1.260 1.130 1.320 198,992,000 247,497,160 1.2438 1.004 1.004 1.012 0.908 1.061 247,660,622 0.9993

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top