Hongkong Land is a major listed property investment, management and development group. Founded in 1889, Hongkong Land’s business is built on excellence, integrity and partnership.
The Group owns and manages more than 850,000 sq. m. of prime office and luxury retail property in key Asian cities, principally Hong Kong, Singapore, Beijing and Jakarta. Its properties attract the world’s foremost companies and luxury brands.
The Group’s Central Hong Kong portfolio represents some 450,000 sq. m. of prime property. It has a further165,000 sq. m. of prestigious office space in Singapore mainly held through joint ventures, four retail centres on the Chinese mainland, including a luxury retail centre at Wangfujing in Beijing, and a 50% interest in a leading office complex in Central Jakarta. The Group also has a number of high-quality residential, commercial and mixed-use projects under development in cities across China and Southeast Asia, including a 43% interest in a 1.1 million sq. m. mixed-use project in West Bund, Shanghai. Its subsidiary, MCL Land, is a well-established residential developer in Singapore.
Hongkong Land Holdings Limited is incorporated in Bermuda and has a primary listing in the standard segment of the London Stock Exchange, with secondary listings in Bermuda and Singapore. The Group’s assets and investments are managed from Hong Kong by Hongkong Land Limited. Hongkong Land is a member of the Jardine Matheson Group.
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2023/03/21 | 4.28 | 4.23 | 4.21 | 609,900.00 |
2023/03/20 | 4.26 | 4.23 | 4.22 | 2,921,200.00 |
2023/03/17 | 4.27 | 4.18 | 4.17 | 2,959,300.00 |
2023/03/16 | 4.32 | 4.22 | 4.21 | 2,179,800.00 |
2023/03/15 | 4.52 | 4.45 | 4.44 | 1,888,800.00 |
2023/03/14 | 4.46 | 4.45 | 4.45 | 2,230,100.00 |
2023/03/13 | 4.44 | 4.43 | 4.42 | 1,195,100.00 |
2023/03/10 | 4.45 | 4.44 | 4.43 | 1,508,100.00 |
2023/03/09 | 4.52 | 4.48 | 4.47 | 2,228,700.00 |
2023/03/08 | 4.52 | 4.44 | 4.43 | 1,893,900.00 |
2023/03/07 | 4.56 | 4.52 | 4.50 | 2,389,100.00 |
2023/03/06 | 4.58 | 4.53 | 4.52 | 1,520,200.00 |
2023/03/03 | 4.60 | 4.54 | 4.53 | 1,793,400.00 |
2023/03/02 | 4.64 | 4.64 | 4.63 | 2,304,400.00 |
2023/03/01 | 4.66 | 4.66 | 4.65 | 1,593,765.00 |
2023/02/28 | 4.61 | 4.58 | 4.57 | 2,572,200.00 |
2023/02/27 | 4.54 | 4.52 | 4.51 | 1,150,900.00 |
2023/02/24 | 4.57 | 4.55 | 4.54 | 1,163,700.00 |
2023/02/23 | 4.68 | 4.58 | 4.57 | 2,227,700.00 |
2023/02/22 | 4.71 | 4.70 | 4.70 | 1,181,800.00 |
2023/02/21 | 4.69 | 4.68 | 4.68 | 699,000.00 |
2023/02/20 | 4.72 | 4.66 | 4.66 | 1,039,200.00 |
2023/02/17 | 4.73 | 4.70 | 4.70 | 1,309,900.00 |
2023/02/16 | 4.77 | 4.75 | 4.74 | 891,300.00 |
2023/02/15 | 4.79 | 4.72 | 4.72 | 1,359,800.00 |
2023/02/14 | 4.81 | 4.80 | 4.80 | 813,100.00 |
2023/02/13 | 4.85 | 4.82 | 4.82 | 2,111,479.00 |
2023/02/10 | 4.85 | 4.84 | 4.84 | 1,674,600.00 |
2023/02/09 | 4.86 | 4.85 | 4.85 | 1,024,600.00 |
2023/02/08 | 4.89 | 4.87 | 4.87 | 943,000.00 |
2023/02/07 | 4.90 | 4.84 | 4.84 | 1,375,900.00 |
2023/02/06 | 4.93 | 4.89 | 4.89 | 2,226,500.00 |
2023/02/03 | 4.94 | 4.92 | 4.92 | 2,201,300.00 |
2023/02/02 | 4.96 | 4.93 | 4.93 | 1,702,800.00 |
2023/02/01 | 4.97 | 4.92 | 4.92 | 1,559,700.00 |
2023/01/31 | 5.01 | 4.88 | 4.87 | 5,749,400.00 |
2023/01/30 | 5.05 | 4.96 | 4.95 | 3,730,700.00 |
2023/01/27 | 4.97 | 4.95 | 4.95 | 3,247,200.00 |
2023/01/26 | 4.92 | 4.90 | 4.89 | 1,565,300.00 |
2023/01/25 | 4.85 | 4.82 | 4.80 | 1,337,800.00 |
2023/01/20 | 4.80 | 4.81 | 4.80 | 1,431,700.00 |
2023/01/19 | 4.79 | 4.75 | 4.75 | 1,030,500.00 |
2023/01/18 | 4.80 | 4.77 | 4.76 | 1,583,500.00 |
2023/01/17 | 4.90 | 4.80 | 4.79 | 2,520,600.00 |
2023/01/16 | 4.94 | 4.90 | 4.90 | 1,625,700.00 |
2023/01/13 | 4.90 | 4.89 | 4.89 | 1,453,400.00 |
2023/01/12 | 4.87 | 4.84 | 4.84 | 2,158,800.00 |
2023/01/11 | 4.82 | 4.77 | 4.76 | 2,217,200.00 |
2023/01/10 | 4.83 | 4.76 | 4.76 | 2,279,500.00 |
2023/01/09 | 4.87 | 4.82 | 4.82 | 1,078,100.00 |
2023/01/06 | 4.83 | 4.79 | 4.79 | 2,081,600.00 |
2023/01/05 | 4.85 | 4.79 | 4.79 | 3,541,300.00 |
2023/01/04 | 4.74 | 4.71 | 4.71 | 2,132,700.00 |
2023/01/03 | 4.67 | 4.64 | 4.64 | 859,800.00 |
2022/12/30 | 4.64 | 4.61 | 4.60 | 832,700.00 |
2022/12/29 | 4.61 | 4.59 | 4.59 | 1,152,800.00 |
2022/12/28 | 4.62 | 4.56 | 4.55 | 976,300.00 |
2022/12/27 | 4.67 | 4.57 | 4.57 | 586,800.00 |
2022/12/23 | 4.66 | 4.58 | 4.57 | 725,500.00 |
2022/12/22 | 4.77 | 4.67 | 4.66 | 1,427,100.00 |
2022/12/21 | 4.81 | 4.77 | 4.74 | 2,101,100.00 |
2022/12/20 | 4.75 | 4.73 | 4.72 | 3,178,500.00 |
2022/12/19 | 4.58 | 4.58 | 4.58 | 2,324,000.00 |
2022/12/16 | 4.64 | 4.49 | 4.49 | 4,068,400.00 |
2022/12/15 | 4.70 | 4.65 | 4.65 | 2,953,900.00 |
2022/12/14 | 4.72 | 4.64 | 4.63 | 2,098,200.00 |
2022/12/13 | 4.68 | 4.66 | 4.63 | 3,107,100.00 |
2022/12/12 | 4.55 | 4.43 | 4.42 | 2,865,600.00 |
2022/12/09 | 4.54 | 4.52 | 4.51 | 5,556,800.00 |
2022/12/08 | 4.51 | 4.48 | 4.45 | 4,563,200.00 |
2022/12/07 | 4.46 | 4.34 | 4.31 | 6,339,000.00 |
2022/12/06 | 4.20 | 4.20 | 4.20 | 1,803,900.00 |
2022/12/05 | 4.20 | 4.17 | 4.16 | 3,913,400.00 |
2022/12/02 | 4.23 | 4.17 | 4.17 | 2,648,600.00 |
2022/12/01 | 4.24 | 4.18 | 4.17 | 3,319,800.00 |
2022/11/30 | 4.11 | 4.03 | 4.01 | 4,651,060.00 |
2022/11/29 | 4.01 | 3.98 | 3.98 | 2,960,600.00 |
2022/11/28 | 4.02 | 3.94 | 3.93 | 1,761,400.00 |
2022/11/25 | 4.04 | 4.02 | 4.02 | 907,000.00 |
2022/11/24 | 4.05 | 4.03 | 4.03 | 1,262,200.00 |
2022/11/23 | 4.03 | 3.98 | 3.96 | 1,939,600.00 |
2022/11/22 | 4.01 | 3.97 | 3.97 | 2,743,300.00 |
2022/11/21 | 3.98 | 3.91 | 3.90 | 4,663,300.00 |
2022/11/18 | 4.20 | 3.98 | 3.97 | 6,138,600.00 |
2022/11/17 | 4.27 | 4.20 | 4.19 | 2,420,300.00 |
2022/11/16 | 4.33 | 4.24 | 4.22 | 3,350,400.00 |
2022/11/15 | 4.40 | 4.30 | 4.28 | 2,878,500.00 |
2022/11/14 | 4.45 | 4.33 | 4.31 | 3,756,600.00 |
2022/11/11 | 4.30 | 4.25 | 4.25 | 3,893,200.00 |
2022/11/10 | 4.15 | 4.12 | 4.11 | 1,849,500.00 |
2022/11/09 | 4.20 | 4.16 | 4.13 | 1,752,200.00 |
2022/11/08 | 4.23 | 4.19 | 4.18 | 1,156,300.00 |
2022/11/07 | 4.19 | 4.19 | 4.18 | 2,512,000.00 |
2022/11/04 | 4.17 | 4.18 | 4.17 | 2,788,800.00 |
2022/11/03 | 4.10 | 4.08 | 4.08 | 1,886,700.00 |
2022/11/02 | 4.21 | 4.15 | 4.15 | 4,556,300.00 |
2022/11/01 | 4.05 | 3.99 | 3.98 | 2,390,657.00 |
2022/10/31 | 3.94 | 3.86 | 3.85 | 3,531,100.00 |
2022/10/28 | 3.95 | 3.89 | 3.88 | 2,355,900.00 |
2022/10/27 | 3.99 | 3.91 | 3.89 | 5,229,400.00 |
2022/10/26 | 4.09 | 3.90 | 3.89 | 6,314,575.00 |
2022/10/25 | 4.08 | 3.89 | 3.88 | 4,591,000.00 |
2022/10/21 | 4.35 | 4.23 | 4.22 | 3,276,200.00 |
2022/10/20 | 4.38 | 4.36 | 4.35 | 1,855,100.00 |
2022/10/19 | 4.38 | 4.30 | 4.29 | 1,354,900.00 |
2022/10/18 | 4.40 | 4.37 | 4.35 | 1,585,100.00 |
2022/10/17 | 4.45 | 4.35 | 4.34 | 1,887,100.00 |
2022/10/14 | 4.48 | 4.44 | 4.43 | 2,636,200.00 |
2022/10/13 | 4.51 | 4.43 | 4.42 | 2,103,500.00 |
2022/10/12 | 4.54 | 4.52 | 4.51 | 2,085,300.00 |
2022/10/11 | 4.57 | 4.51 | 4.51 | 2,072,900.00 |
2022/10/10 | 4.57 | 4.55 | 4.55 | 1,877,900.00 |
2022/10/07 | 4.64 | 4.61 | 4.60 | 1,958,900.00 |
2022/10/06 | 4.69 | 4.60 | 4.60 | 1,582,100.00 |
2022/10/05 | 4.63 | 4.62 | 4.62 | 1,555,200.00 |
2022/10/04 | 4.59 | 4.54 | 4.54 | 1,887,600.00 |
2022/10/03 | 4.54 | 4.49 | 4.49 | 2,121,700.00 |
2022/09/30 | 4.44 | 4.43 | 4.42 | 4,968,900.00 |
2022/09/29 | 4.62 | 4.46 | 4.45 | 1,561,100.00 |
2022/09/28 | 4.66 | 4.52 | 4.52 | 3,130,093.00 |
2022/09/27 | 4.74 | 4.70 | 4.68 | 2,568,100.00 |
2022/09/26 | 4.81 | 4.73 | 4.71 | 3,136,400.00 |
2022/09/23 | 4.86 | 4.82 | 4.81 | 1,141,800.00 |
2022/09/22 | 4.92 | 4.86 | 4.84 | 1,573,100.00 |
2022/09/21 | 4.98 | 4.87 | 4.85 | 3,603,700.00 |
2022/09/20 | 4.86 | 4.84 | 4.83 | 1,939,640.00 |
2022/09/19 | 4.83 | 4.82 | 4.81 | 1,311,400.00 |
2022/09/16 | 4.89 | 4.86 | 4.85 | 4,149,389.00 |
2022/09/15 | 4.89 | 4.87 | 4.87 | 1,756,000.00 |
2022/09/14 | 4.87 | 4.85 | 4.83 | 1,481,700.00 |
2022/09/13 | 4.94 | 4.92 | 4.92 | 1,536,100.00 |
2022/09/12 | 4.85 | 4.84 | 4.84 | 851,100.00 |
2022/09/09 | 4.81 | 4.79 | 4.78 | 1,639,600.00 |
2022/09/08 | 4.81 | 4.78 | 4.78 | 1,266,900.00 |
2022/09/07 | 4.79 | 4.77 | 4.76 | 1,196,700.00 |
2022/09/06 | 4.80 | 4.78 | 4.77 | 1,129,400.00 |
2022/09/05 | 4.84 | 4.78 | 4.78 | 1,186,100.00 |
2022/09/02 | 4.81 | 4.78 | 4.78 | 1,424,900.00 |
2022/09/01 | 4.84 | 4.76 | 4.74 | 2,434,900.00 |
2022/08/31 | 4.90 | 4.85 | 4.84 | 2,771,500.00 |
2022/08/30 | 4.94 | 4.89 | 4.88 | 1,099,200.00 |
2022/08/29 | 4.90 | 4.90 | 4.90 | 795,500.00 |
2022/08/26 | 4.94 | 4.90 | 4.89 | 1,215,700.00 |
2022/08/25 | 4.91 | 4.89 | 4.88 | 1,045,600.00 |
2022/08/24 | 4.93 | 4.90 | 4.89 | 1,566,000.00 |
2022/08/23 | 4.99 | 4.91 | 4.90 | 2,136,200.00 |
2022/08/22 | 5.01 | 5.00 | 5.00 | 1,610,300.00 |
2022/08/19 | 4.94 | 4.92 | 4.91 | 1,813,500.00 |
2022/08/18 | 4.94 | 4.92 | 4.91 | 1,332,200.00 |
2022/08/17 | 5.03 | 4.99 | 4.98 | 1,480,900.00 |
2022/08/16 | 5.04 | 4.98 | 4.97 | 873,800.00 |
2022/08/15 | 5.01 | 4.98 | 4.98 | 738,500.00 |
2022/08/12 | 5.08 | 4.98 | 4.97 | 1,694,800.00 |
2022/08/11 | 5.09 | 5.06 | 5.06 | 1,238,300.00 |
2022/08/10 | 5.06 | 5.06 | 5.06 | 2,622,100.00 |
2022/08/08 | 5.18 | 5.12 | 5.12 | 1,718,600.00 |
2022/08/05 | 5.21 | 5.19 | 5.19 | 634,800.00 |
2022/08/04 | 5.25 | 5.17 | 5.16 | 2,173,400.00 |
2022/08/03 | 5.24 | 5.21 | 5.21 | 1,971,100.00 |
2022/08/02 | 5.23 | 5.22 | 5.22 | 1,803,400.00 |
2022/08/01 | 5.25 | 5.23 | 5.23 | 1,808,300.00 |
2022/07/29 | 5.28 | 5.19 | 5.19 | 6,591,900.00 |
2022/07/28 | 4.94 | 4.87 | 4.86 | 2,580,800.00 |
2022/07/27 | 4.94 | 4.94 | 4.93 | 1,242,700.00 |
2022/07/26 | 4.95 | 4.90 | 4.89 | 1,806,700.00 |
2022/07/25 | 4.95 | 4.92 | 4.92 | 948,797.00 |
2022/07/22 | 4.91 | 4.90 | 4.90 | 1,586,600.00 |
2022/07/21 | 4.96 | 4.90 | 4.90 | 1,726,400.00 |
2022/07/20 | 4.97 | 4.95 | 4.95 | 1,328,000.00 |
2022/07/19 | 4.95 | 4.92 | 4.91 | 1,120,700.00 |
2022/07/18 | 4.95 | 4.93 | 4.92 | 1,221,500.00 |
2022/07/15 | 4.89 | 4.84 | 4.84 | 1,312,500.00 |
2022/07/14 | 4.95 | 4.85 | 4.85 | 1,534,500.00 |
2022/07/13 | 4.97 | 4.93 | 4.92 | 1,799,600.00 |
2022/07/12 | 5.07 | 4.96 | 4.95 | 2,601,100.00 |
2022/07/08 | 5.01 | 5.01 | 5.01 | 2,166,300.00 |
2022/07/07 | 4.97 | 4.95 | 4.94 | 1,440,200.00 |
2022/07/06 | 5.15 | 4.96 | 4.96 | 2,757,000.00 |
2022/07/05 | 5.11 | 5.07 | 5.07 | 1,084,400.00 |
2022/07/04 | 5.10 | 5.09 | 5.09 | 1,388,000.00 |
2022/07/01 | 5.08 | 5.06 | 5.06 | 1,499,400.00 |
2022/06/30 | 5.13 | 5.04 | 5.02 | 3,303,070.00 |
2022/06/29 | 5.13 | 5.13 | 5.13 | 4,807,600.00 |
2022/06/28 | 5.06 | 5.06 | 5.06 | 4,118,200.00 |
2022/06/27 | 4.95 | 4.94 | 4.93 | 1,849,300.00 |
2022/06/24 | 4.95 | 4.90 | 4.90 | 1,080,200.00 |
2022/06/23 | 4.94 | 4.92 | 4.91 | 1,390,900.00 |
2022/06/22 | 4.96 | 4.90 | 4.88 | 2,160,500.00 |
2022/06/21 | 4.97 | 4.90 | 4.88 | 1,861,200.00 |
2022/06/20 | 4.91 | 4.83 | 4.82 | 4,434,300.00 |
2022/06/17 | 5.00 | 5.00 | 5.00 | 12,088,100.00 |
2022/06/16 | 4.84 | 4.73 | 4.72 | 3,784,600.00 |
2022/06/15 | 4.86 | 4.77 | 4.77 | 1,335,800.00 |
2022/06/14 | 4.90 | 4.87 | 4.86 | 3,712,100.00 |
2022/06/13 | 5.02 | 4.96 | 4.96 | 4,116,700.00 |
2022/06/10 | 5.09 | 5.09 | 5.09 | 3,948,700.00 |
2022/06/09 | 5.31 | 5.02 | 5.01 | 4,753,000.00 |
2022/06/08 | 5.36 | 5.30 | 5.30 | 6,205,700.00 |
2022/06/07 | 5.20 | 5.20 | 5.20 | 3,250,600.00 |
2022/06/06 | 5.22 | 5.14 | 5.13 | 3,788,100.00 |
2022/06/03 | 5.20 | 5.17 | 5.17 | 6,119,900.00 |
2022/06/02 | 4.94 | 4.93 | 4.92 | 4,085,500.00 |
2022/06/01 | 4.88 | 4.88 | 4.88 | 6,082,900.00 |
2022/05/31 | 4.67 | 4.64 | 4.64 | 6,404,300.00 |
2022/05/30 | 4.72 | 4.62 | 4.62 | 4,262,500.00 |
2022/05/27 | 4.69 | 4.66 | 4.65 | 1,667,400.00 |
2022/05/26 | 4.66 | 4.63 | 4.62 | 2,116,600.00 |
2022/05/25 | 4.72 | 4.67 | 4.66 | 2,046,600.00 |
2022/05/24 | 4.77 | 4.71 | 4.71 | 2,028,000.00 |
2022/05/23 | 4.81 | 4.73 | 4.73 | 2,228,954.00 |
2022/05/20 | 4.85 | 4.82 | 4.82 | 2,745,300.00 |
2022/05/19 | 4.76 | 4.73 | 4.71 | 2,357,800.00 |
2022/05/18 | 4.77 | 4.75 | 4.74 | 2,537,200.00 |
2022/05/17 | 4.68 | 4.66 | 4.66 | 2,405,500.00 |
2022/05/13 | 4.73 | 4.62 | 4.61 | 2,634,700.00 |
2022/05/12 | 4.70 | 4.60 | 4.59 | 1,470,300.00 |
2022/05/11 | 4.74 | 4.70 | 4.70 | 2,819,700.00 |
2022/05/10 | 4.76 | 4.69 | 4.68 | 1,715,600.00 |
2022/05/09 | 4.87 | 4.74 | 4.72 | 3,052,500.00 |
2022/05/06 | 4.80 | 4.72 | 4.72 | 1,515,500.00 |
2022/05/05 | 4.83 | 4.83 | 4.83 | 1,549,600.00 |
2022/05/04 | 4.80 | 4.75 | 4.73 | 3,681,500.00 |
2022/04/29 | 4.80 | 4.71 | 4.69 | 4,137,800.00 |
2022/04/28 | 4.77 | 4.75 | 4.75 | 2,620,400.00 |
2022/04/27 | 4.67 | 4.62 | 4.60 | 2,126,700.00 |
2022/04/26 | 4.69 | 4.66 | 4.65 | 2,368,900.00 |
2022/04/25 | 4.68 | 4.61 | 4.60 | 1,755,300.00 |
2022/04/22 | 4.76 | 4.71 | 4.71 | 1,490,400.00 |
2022/04/21 | 4.82 | 4.73 | 4.72 | 2,664,100.00 |
2022/04/20 | 4.87 | 4.79 | 4.77 | 1,485,000.00 |
2022/04/19 | 4.90 | 4.82 | 4.82 | 2,449,000.00 |
2022/04/18 | 4.84 | 4.80 | 4.78 | 2,010,200.00 |
2022/04/14 | 4.92 | 4.86 | 4.86 | 2,121,300.00 |
2022/04/13 | 4.94 | 4.88 | 4.87 | 1,199,800.00 |
2022/04/12 | 4.93 | 4.90 | 4.88 | 1,430,800.00 |
2022/04/11 | 4.96 | 4.92 | 4.92 | 3,417,200.00 |
2022/04/08 | 5.02 | 4.95 | 4.93 | 4,011,000.00 |
2022/04/07 | 5.07 | 5.02 | 5.01 | 3,157,200.00 |
2022/04/06 | 5.18 | 5.08 | 5.08 | 3,543,400.00 |
2022/04/05 | 5.22 | 5.20 | 5.20 | 1,435,500.00 |
2022/04/04 | 5.14 | 5.09 | 5.08 | 1,632,600.00 |
2022/04/01 | 5.06 | 5.03 | 5.03 | 2,451,500.00 |
2022/03/31 | 5.06 | 4.92 | 4.90 | 4,768,283.00 |
2022/03/30 | 5.08 | 5.06 | 5.04 | 1,637,900.00 |
2022/03/29 | 5.10 | 5.02 | 5.02 | 2,334,500.00 |
2022/03/28 | 5.09 | 5.03 | 5.03 | 966,500.00 |
2022/03/25 | 5.14 | 5.08 | 5.08 | 1,924,000.00 |
2022/03/24 | 4.97 | 4.95 | 4.94 | 2,434,100.00 |
2022/03/23 | 4.99 | 4.96 | 4.95 | 1,430,500.00 |
2022/03/22 | 4.97 | 4.93 | 4.92 | 1,439,100.00 |
2022/03/21 | 4.98 | 4.95 | 4.93 | 1,244,900.00 |
2022/03/18 | 5.07 | 4.98 | 4.97 | 5,436,600.00 |
2022/03/17 | 4.96 | 4.91 | 4.91 | 3,350,900.00 |
2022/03/16 | 4.90 | 4.86 | 4.85 | 3,655,800.00 |
2022/03/15 | 5.02 | 4.84 | 4.84 | 3,584,000.00 |
2022/03/14 | 5.17 | 5.06 | 5.05 | 2,039,500.00 |
2022/03/11 | 5.23 | 5.12 | 5.11 | 2,026,300.00 |
2022/03/10 | 5.24 | 5.21 | 5.20 | 2,414,700.00 |
2022/03/09 | 5.18 | 5.12 | 5.11 | 3,026,600.00 |
2022/03/08 | 5.22 | 5.15 | 5.13 | 3,140,300.00 |
2022/03/07 | 5.38 | 5.25 | 5.24 | 2,088,100.00 |
2022/03/04 | 5.44 | 5.40 | 5.40 | 1,526,700.00 |
2022/03/03 | 5.42 | 5.41 | 5.40 | 1,704,800.00 |
2022/03/02 | 5.45 | 5.37 | 5.36 | 2,363,200.00 |
2022/03/01 | 5.44 | 5.42 | 5.42 | 2,876,500.00 |
2022/02/28 | 5.55 | 5.39 | 5.39 | 5,337,500.00 |
2022/02/25 | 5.63 | 5.55 | 5.55 | 2,196,400.00 |
2022/02/24 | 5.70 | 5.57 | 5.57 | 2,758,700.00 |
2022/02/23 | 5.70 | 5.69 | 5.69 | 1,939,000.00 |
2022/02/22 | 5.62 | 5.62 | 5.61 | 1,524,900.00 |
2022/02/21 | 5.64 | 5.61 | 5.61 | 1,095,400.00 |
2022/02/18 | 5.68 | 5.59 | 5.58 | 3,109,100.00 |
2022/02/17 | 5.76 | 5.71 | 5.71 | 2,367,700.00 |
2022/02/16 | 5.74 | 5.70 | 5.70 | 2,066,300.00 |
2022/02/15 | 5.80 | 5.72 | 5.71 | 3,942,400.00 |
2022/02/14 | 5.74 | 5.71 | 5.71 | 2,005,100.00 |
2022/02/11 | 5.78 | 5.62 | 5.61 | 2,033,300.00 |
2022/02/10 | 5.73 | 5.72 | 5.72 | 3,437,700.00 |
2022/02/09 | 5.64 | 5.56 | 5.56 | 2,149,900.00 |
2022/02/08 | 5.62 | 5.54 | 5.53 | 1,345,300.00 |
2022/02/07 | 5.67 | 5.58 | 5.58 | 1,835,900.00 |
2022/02/04 | 5.69 | 5.60 | 5.59 | 2,306,000.00 |
2022/02/03 | 5.74 | 5.70 | 5.70 | 3,450,200.00 |
2022/01/31 | 5.51 | 5.41 | 5.40 | 2,255,600.00 |
2022/01/28 | 5.57 | 5.49 | 5.47 | 3,480,100.00 |
2022/01/27 | 5.69 | 5.52 | 5.51 | 4,548,000.00 |
2022/01/26 | 5.54 | 5.51 | 5.50 | 1,994,300.00 |
2022/01/25 | 5.49 | 5.47 | 5.47 | 1,749,500.00 |
2022/01/24 | 5.51 | 5.50 | 5.49 | 1,756,300.00 |
2022/01/21 | 5.49 | 5.47 | 5.47 | 1,547,100.00 |
2022/01/20 | 5.52 | 5.46 | 5.45 | 1,146,600.00 |
2022/01/19 | 5.50 | 5.50 | 5.50 | 1,060,800.00 |
2022/01/18 | 5.46 | 5.46 | 5.46 | 765,300.00 |
2022/01/17 | 5.45 | 5.42 | 5.42 | 592,100.00 |
2022/01/14 | 5.48 | 5.45 | 5.45 | 878,800.00 |
2022/01/13 | 5.46 | 5.46 | 5.46 | 1,373,500.00 |
2022/01/12 | 5.54 | 5.45 | 5.45 | 1,749,200.00 |
2022/01/11 | 5.51 | 5.50 | 5.50 | 1,848,500.00 |
2022/01/10 | 5.51 | 5.43 | 5.43 | 1,096,300.00 |
2022/01/07 | 5.50 | 5.50 | 5.50 | 1,780,800.00 |
2022/01/06 | 5.46 | 5.44 | 5.44 | 1,680,900.00 |
2022/01/05 | 5.50 | 5.43 | 5.42 | 2,172,300.00 |
2022/01/04 | 5.38 | 5.36 | 5.35 | 1,672,800.00 |
2022/01/03 | 5.27 | 5.26 | 5.26 | 568,600.00 |
2021/12/31 | 5.30 | 5.22 | 5.20 | 1,055,000.00 |
2021/12/30 | 5.29 | 5.28 | 5.28 | 1,086,400.00 |
2021/12/29 | 5.30 | 5.23 | 5.22 | 1,197,600.00 |
2021/12/28 | 5.22 | 5.22 | 5.22 | 281,700.00 |
2021/12/27 | 5.22 | 5.20 | 5.17 | 234,900.00 |
2021/12/24 | 5.21 | 5.20 | 5.20 | 245,400.00 |
2021/12/23 | 5.18 | 5.17 | 5.17 | 954,200.00 |
2021/12/22 | 5.22 | 5.11 | 5.11 | 1,054,000.00 |
2021/12/21 | 5.24 | 5.22 | 5.21 | 1,721,000.00 |
2021/12/20 | 5.24 | 5.09 | 5.07 | 1,803,200.00 |
2021/12/17 | 5.35 | 5.22 | 5.20 | 4,190,700.00 |
2021/12/16 | 5.41 | 5.32 | 5.31 | 2,387,200.00 |
2021/12/15 | 5.47 | 5.41 | 5.41 | 1,293,300.00 |
2021/12/14 | 5.50 | 5.45 | 5.44 | 2,112,900.00 |
2021/12/13 | 5.54 | 5.49 | 5.48 | 1,263,300.00 |
2021/12/10 | 5.55 | 5.49 | 5.48 | 1,371,400.00 |
2021/12/09 | 5.56 | 5.55 | 5.54 | 2,036,700.00 |
2021/12/08 | 5.61 | 5.52 | 5.51 | 1,841,400.00 |
2021/12/07 | 5.57 | 5.57 | 5.56 | 2,504,800.00 |
2021/12/06 | 5.58 | 5.52 | 5.51 | 1,635,700.00 |
2021/12/03 | 5.59 | 5.54 | 5.53 | 3,437,200.00 |
2021/12/02 | 5.53 | 5.48 | 5.48 | 2,392,400.00 |
2021/12/01 | 5.52 | 5.51 | 5.51 | 5,453,600.00 |
2021/11/30 | 5.56 | 5.40 | 5.40 | 5,784,800.00 |
2021/11/29 | 5.59 | 5.56 | 5.56 | 2,554,700.00 |
2021/11/26 | 5.68 | 5.53 | 5.52 | 3,177,000.00 |
2021/11/25 | 5.73 | 5.64 | 5.63 | 1,781,600.00 |
2021/11/24 | 5.76 | 5.70 | 5.70 | 1,902,200.00 |
2021/11/23 | 5.78 | 5.72 | 5.71 | 3,940,600.00 |
2021/11/22 | 5.80 | 5.77 | 5.75 | 1,711,800.00 |
2021/11/19 | 5.79 | 5.79 | 5.78 | 2,038,800.00 |
2021/11/18 | 5.76 | 5.73 | 5.72 | 2,127,400.00 |
2021/11/17 | 5.79 | 5.78 | 5.77 | 2,288,200.00 |
2021/11/16 | 5.77 | 5.76 | 5.75 | 2,290,000.00 |
2021/11/15 | 5.76 | 5.74 | 5.73 | 2,554,200.00 |
2021/11/12 | 5.70 | 5.68 | 5.68 | 1,687,700.00 |
2021/11/11 | 5.68 | 5.68 | 5.67 | 2,855,700.00 |
2021/11/10 | 5.68 | 5.66 | 5.66 | 2,526,200.00 |
2021/11/09 | 5.73 | 5.70 | 5.70 | 1,512,300.00 |
2021/11/08 | 5.75 | 5.72 | 5.72 | 3,581,800.00 |
2021/11/05 | 5.72 | 5.70 | 5.69 | 5,668,500.00 |
2021/11/03 | 5.62 | 5.62 | 5.61 | 3,699,200.00 |
2021/11/02 | 5.53 | 5.52 | 5.52 | 2,026,200.00 |
2021/11/01 | 5.54 | 5.49 | 5.48 | 3,129,000.00 |
2021/10/29 | 5.55 | 5.52 | 5.51 | 4,271,500.00 |
2021/10/28 | 5.54 | 5.45 | 5.45 | 9,506,100.00 |
2021/10/27 | 5.44 | 5.42 | 5.41 | 3,106,300.00 |
2021/10/26 | 5.39 | 5.35 | 5.34 | 5,723,100.00 |
2021/10/25 | 5.26 | 5.17 | 5.16 | 2,835,000.00 |
2021/10/22 | 5.26 | 5.23 | 5.23 | 2,488,300.00 |
2021/10/21 | 5.18 | 5.17 | 5.16 | 2,104,500.00 |
2021/10/20 | 5.13 | 5.10 | 5.10 | 2,381,400.00 |
2021/10/19 | 5.13 | 5.08 | 5.07 | 2,949,000.00 |
2021/10/18 | 5.04 | 5.01 | 5.00 | 1,546,200.00 |
2021/10/15 | 5.05 | 5.03 | 5.02 | 3,163,700.00 |
2021/10/14 | 4.97 | 4.95 | 4.95 | 1,247,600.00 |
2021/10/13 | 4.95 | 4.94 | 4.93 | 1,298,100.00 |
2021/10/12 | 4.94 | 4.93 | 4.92 | 1,388,300.00 |
2021/10/11 | 4.95 | 4.93 | 4.92 | 1,851,000.00 |
2021/10/08 | 4.92 | 4.92 | 4.92 | 2,833,800.00 |
2021/10/07 | 4.88 | 4.85 | 4.84 | 2,449,500.00 |
2021/10/06 | 4.85 | 4.85 | 4.85 | 1,551,700.00 |
2021/10/05 | 4.86 | 4.85 | 4.85 | 1,795,200.00 |
2021/10/04 | 4.87 | 4.87 | 4.86 | 2,588,500.00 |
2021/10/01 | 4.83 | 4.81 | 4.81 | 2,562,300.00 |
2021/09/30 | 4.84 | 4.81 | 4.80 | 4,376,200.00 |
2021/09/29 | 4.78 | 4.76 | 4.75 | 1,905,800.00 |
2021/09/28 | 4.83 | 4.78 | 4.78 | 1,980,700.00 |
2021/09/27 | 4.82 | 4.78 | 4.77 | 3,685,300.00 |
2021/09/24 | 4.72 | 4.67 | 4.67 | 3,046,200.00 |
2021/09/23 | 4.64 | 4.62 | 4.61 | 3,320,700.00 |
2021/09/22 | 4.46 | 4.43 | 4.42 | 1,694,100.00 |
2021/09/21 | 4.45 | 4.41 | 4.40 | 3,211,400.00 |
2021/09/20 | 4.53 | 4.35 | 4.33 | 4,538,600.00 |
2021/09/17 | 4.69 | 4.53 | 4.53 | 8,825,800.00 |
2021/09/16 | 4.70 | 4.67 | 4.66 | 4,324,700.00 |
2021/09/15 | 4.72 | 4.69 | 4.68 | 3,712,800.00 |
2021/09/14 | 4.77 | 4.64 | 4.63 | 2,146,900.00 |
2021/09/13 | 4.81 | 4.76 | 4.75 | 2,127,200.00 |
2021/09/10 | 4.87 | 4.80 | 4.80 | 2,226,500.00 |
2021/09/09 | 4.88 | 4.85 | 4.85 | 4,789,600.00 |
2021/09/08 | 4.89 | 4.84 | 4.84 | 9,909,989.00 |
2021/09/07 | 4.77 | 4.73 | 4.73 | 9,242,400.00 |
2021/09/06 | 4.25 | 4.20 | 4.20 | 1,206,000.00 |
2021/09/03 | 4.29 | 4.23 | 4.22 | 1,588,800.00 |
2021/09/02 | 4.32 | 4.30 | 4.29 | 1,500,600.00 |
2021/09/01 | 4.27 | 4.27 | 4.26 | 1,334,400.00 |
2021/08/31 | 4.27 | 4.21 | 4.20 | 2,532,500.00 |
2021/08/30 | 4.30 | 4.26 | 4.25 | 1,960,400.00 |
2021/08/27 | 4.26 | 4.26 | 4.26 | 1,227,400.00 |
2021/08/26 | 4.30 | 4.23 | 4.22 | 1,543,100.00 |
2021/08/25 | 4.28 | 4.23 | 4.23 | 1,524,300.00 |
2021/08/24 | 4.33 | 4.29 | 4.28 | 2,691,700.00 |
2021/08/23 | 4.20 | 4.18 | 4.17 | 1,577,500.00 |
2021/08/20 | 4.23 | 4.18 | 4.17 | 1,922,300.00 |
2021/08/19 | 4.24 | 4.22 | 4.22 | 1,975,700.00 |
2021/08/18 | 4.29 | 4.28 | 4.28 | 1,970,100.00 |
2021/08/17 | 4.35 | 4.28 | 4.27 | 2,810,900.00 |
2021/08/16 | 4.31 | 4.30 | 4.30 | 2,809,200.00 |
2021/08/13 | 4.34 | 4.32 | 4.32 | 1,859,100.00 |
2021/08/12 | 4.34 | 4.33 | 4.33 | 1,652,500.00 |
2021/08/11 | 4.43 | 4.35 | 4.35 | 2,105,300.00 |
2021/08/10 | 4.46 | 4.39 | 4.39 | 2,623,500.00 |
2021/08/06 | 4.52 | 4.44 | 4.43 | 1,631,800.00 |
2021/08/05 | 4.55 | 4.46 | 4.46 | 3,322,900.00 |
2021/08/04 | 4.57 | 4.55 | 4.55 | 2,103,900.00 |
2021/08/03 | 4.59 | 4.58 | 4.57 | 1,509,100.00 |
2021/08/02 | 4.61 | 4.60 | 4.60 | 1,652,100.00 |
2021/07/30 | 4.60 | 4.55 | 4.54 | 2,536,500.00 |
2021/07/29 | 4.64 | 4.58 | 4.57 | 1,077,900.00 |
2021/07/28 | 4.68 | 4.62 | 4.61 | 2,361,700.00 |
2021/07/27 | 4.73 | 4.70 | 4.70 | 1,573,500.00 |
2021/07/26 | 4.75 | 4.69 | 4.68 | 1,018,200.00 |
2021/07/23 | 4.78 | 4.73 | 4.72 | 932,100.00 |
2021/07/22 | 4.74 | 4.74 | 4.74 | 1,317,300.00 |
2021/07/21 | 4.75 | 4.73 | 4.73 | 2,729,100.00 |
2021/07/19 | 4.71 | 4.67 | 4.66 | 2,321,000.00 |
2021/07/16 | 4.69 | 4.68 | 4.68 | 2,181,900.00 |
2021/07/15 | 4.66 | 4.64 | 4.64 | 1,077,200.00 |
2021/07/14 | 4.68 | 4.62 | 4.61 | 1,911,700.00 |
2021/07/13 | 4.72 | 4.66 | 4.64 | 4,059,600.00 |
2021/07/12 | 4.74 | 4.70 | 4.69 | 3,087,400.00 |
2021/07/09 | 4.77 | 4.75 | 4.74 | 2,363,900.00 |
2021/07/08 | 4.77 | 4.74 | 4.74 | 2,292,400.00 |
2021/07/07 | 4.79 | 4.76 | 4.75 | 1,255,400.00 |
2021/07/06 | 4.79 | 4.76 | 4.75 | 843,000.00 |
2021/07/05 | 4.79 | 4.76 | 4.76 | 859,300.00 |
2021/07/02 | 4.77 | 4.76 | 4.76 | 1,310,700.00 |
2021/07/01 | 4.77 | 4.75 | 4.74 | 1,884,500.00 |
2021/06/30 | 4.80 | 4.77 | 4.76 | 2,561,900.00 |
2021/06/29 | 4.78 | 4.74 | 4.73 | 2,155,200.00 |
2021/06/28 | 4.80 | 4.77 | 4.77 | 1,913,100.00 |
2021/06/25 | 4.82 | 4.81 | 4.81 | 2,081,400.00 |
2021/06/24 | 4.85 | 4.83 | 4.82 | 1,399,900.00 |
2021/06/23 | 4.88 | 4.84 | 4.84 | 1,950,400.00 |
2021/06/22 | 4.92 | 4.86 | 4.86 | 1,977,300.00 |
2021/06/21 | 4.97 | 4.89 | 4.88 | 2,576,150.00 |
2021/06/18 | 5.03 | 5.03 | 5.03 | 6,603,900.00 |
2021/06/17 | 4.99 | 4.98 | 4.98 | 1,416,100.00 |
2021/06/16 | 4.99 | 4.95 | 4.94 | 2,539,600.00 |
2021/06/15 | 4.95 | 4.95 | 4.95 | 1,720,700.00 |
2021/06/14 | 4.95 | 4.93 | 4.93 | 1,369,000.00 |
2021/06/11 | 4.94 | 4.92 | 4.92 | 1,276,600.00 |
2021/06/10 | 4.97 | 4.95 | 4.94 | 1,441,600.00 |
2021/06/09 | 4.92 | 4.90 | 4.89 | 921,300.00 |
2021/06/08 | 4.96 | 4.93 | 4.92 | 1,156,300.00 |
2021/06/07 | 4.98 | 4.96 | 4.95 | 1,324,100.00 |
2021/06/04 | 5.00 | 4.96 | 4.95 | 2,579,300.00 |
2021/06/03 | 4.97 | 4.97 | 4.97 | 1,376,600.00 |
2021/06/02 | 4.92 | 4.92 | 4.92 | 1,373,300.00 |
2021/06/01 | 4.89 | 4.89 | 4.89 | 698,300.00 |
2021/05/31 | 4.91 | 4.88 | 4.86 | 1,176,100.00 |
2021/05/28 | 4.94 | 4.91 | 4.90 | 1,991,500.00 |
2021/05/27 | 4.94 | 4.91 | 4.90 | 4,388,600.00 |
2021/05/26 | 4.76 | 4.83 | 4.83 | 1,970,700.00 |
2021/05/25 | 4.76 | 4.83 | 4.83 | 1,970,700.00 |
2021/05/24 | 4.74 | 4.75 | 4.74 | 866,900.00 |
2021/05/21 | 4.75 | 4.78 | 4.76 | 816,600.00 |
2021/05/20 | 4.74 | 4.79 | 4.79 | 2,134,000.00 |
2021/05/19 | 4.74 | 4.78 | 4.76 | 1,413,000.00 |
2021/05/18 | 4.76 | 4.81 | 4.79 | 1,367,300.00 |
2021/05/17 | 4.69 | 4.76 | 4.75 | 1,015,400.00 |
2021/05/14 | 4.71 | 4.78 | 4.77 | 2,284,700.00 |
2021/05/12 | 4.87 | 4.90 | 4.89 | 1,306,100.00 |
2021/05/11 | 4.85 | 4.91 | 4.91 | 3,558,300.00 |
2021/05/10 | 4.82 | 4.86 | 4.86 | 1,567,900.00 |
2021/05/04 | 4.85 | 4.87 | 4.85 | 1,923,500.00 |
2021/05/03 | 4.88 | 4.91 | 4.90 | 2,108,514.00 |
2021/04/30 | 4.91 | 4.95 | 4.95 | 3,194,200.00 |
2021/04/28 | 4.96 | 4.99 | 4.98 | 1,491,700.00 |
2021/04/27 | 4.97 | 5.00 | 5.00 | 1,606,600.00 |
2021/04/26 | 4.96 | 5.00 | 4.99 | 884,600.00 |
2021/04/23 | 4.94 | 4.99 | 4.99 | 1,490,300.00 |
2021/04/22 | 4.96 | 4.99 | 4.99 | 1,645,300.00 |
2021/04/16 | 4.99 | 5.01 | 5.00 | 2,159,300.00 |
2021/04/09 | 4.93 | 4.97 | 4.97 | 2,626,700.00 |
2021/04/08 | 4.94 | 4.96 | 4.95 | 2,555,800.00 |
2021/04/07 | 4.91 | 4.96 | 4.96 | 3,489,600.00 |
2021/04/02 | 4.91 | 4.93 | 4.93 | 1,488,500.00 |
2021/04/01 | 4.91 | 4.93 | 4.93 | 1,488,500.00 |
2021/03/26 | 4.83 | 4.94 | 4.93 | 1,390,000.00 |
2021/03/25 | 4.81 | 4.84 | 4.82 | 1,986,900.00 |
2021/03/24 | 4.99 | 5.02 | 5.01 | 2,497,600.00 |
2021/03/23 | 5.03 | 5.05 | 5.04 | 1,479,500.00 |
2021/03/22 | 4.97 | 5.04 | 5.03 | 1,389,800.00 |
2021/03/19 | 4.93 | 4.96 | 4.95 | 4,117,100.00 |
2021/03/18 | 5.01 | 5.06 | 5.06 | 2,244,100.00 |
2021/03/17 | 5.02 | 5.04 | 5.03 | 1,999,100.00 |
2021/03/16 | 5.08 | 5.10 | 5.09 | 1,730,600.00 |
2021/03/15 | 5.10 | 5.16 | 5.15 | 1,914,300.00 |
2021/03/12 | 5.02 | 5.17 | 5.17 | 3,863,400.00 |
2021/03/11 | 5.21 | 5.26 | 5.26 | 1,935,700.00 |
2021/03/10 | 5.19 | 5.27 | 5.26 | 4,702,200.00 |
2021/03/09 | 4.93 | 5.22 | 5.20 | 5,410,500.00 |
2021/03/08 | 4.89 | 4.95 | 4.94 | 2,420,100.00 |
2021/03/05 | 4.79 | 4.89 | 4.88 | 1,816,700.00 |
2021/03/04 | 4.78 | 4.85 | 4.85 | 1,313,700.00 |
2021/03/03 | 4.77 | 4.84 | 4.84 | 2,191,706.00 |
2021/03/02 | 4.76 | 4.78 | 4.78 | 1,726,400.00 |
2021/03/01 | 4.76 | 4.77 | 4.76 | 1,052,900.00 |
2021/02/26 | 4.66 | 4.82 | 4.82 | 5,363,800.00 |
2021/02/25 | 4.74 | 4.78 | 4.78 | 2,923,800.00 |
2021/02/24 | 4.64 | 4.74 | 4.72 | 4,012,800.00 |
2021/02/23 | 4.61 | 4.66 | 4.66 | 1,966,800.00 |
2021/02/22 | 4.56 | 4.60 | 4.59 | 1,800,775.00 |
2021/02/19 | 4.53 | 4.58 | 4.57 | 3,558,200.00 |
2021/02/18 | 4.55 | 4.59 | 4.57 | 3,062,000.00 |
2021/02/17 | 4.52 | 4.59 | 4.58 | 2,598,000.00 |
2021/02/16 | 4.57 | 4.60 | 4.60 | 2,970,700.00 |
2021/02/15 | 4.57 | 4.60 | 4.60 | 1,156,400.00 |
2021/02/12 | 4.55 | 4.59 | 4.59 | 1,466,900.00 |
2021/02/11 | 4.55 | 4.59 | 4.59 | 1,466,900.00 |
2021/02/10 | 4.53 | 4.58 | 4.57 | 1,460,500.00 |
2021/02/09 | 4.52 | 4.55 | 4.55 | 1,494,900.00 |
2021/02/08 | 4.51 | 4.55 | 4.54 | 1,670,900.00 |
2021/02/05 | 4.50 | 4.56 | 4.54 | 2,148,100.00 |
2021/02/04 | 4.55 | 4.60 | 4.60 | 2,307,000.00 |
2021/02/03 | 4.56 | 4.59 | 4.56 | 1,819,100.00 |
2021/02/02 | 4.54 | 4.59 | 4.58 | 2,859,500.00 |
2021/02/01 | 4.53 | 4.56 | 4.56 | 1,968,400.00 |
2021/01/29 | 4.57 | 4.63 | 4.63 | 3,019,200.00 |
2021/01/28 | 4.56 | 4.61 | 4.61 | 2,043,300.00 |
2021/01/27 | 4.54 | 4.68 | 4.68 | 1,843,600.00 |
2021/01/26 | 4.56 | 4.61 | 4.60 | 2,230,300.00 |
2021/01/25 | 4.62 | 4.64 | 4.64 | 1,829,700.00 |
2021/01/22 | 4.54 | 4.60 | 4.60 | 3,421,500.00 |
2021/01/21 | 4.60 | 4.64 | 4.63 | 3,558,800.00 |
2021/01/20 | 4.60 | 4.64 | 4.63 | 2,053,400.00 |
2021/01/19 | 4.58 | 4.62 | 4.62 | 2,627,800.00 |
2021/01/18 | 4.53 | 4.56 | 4.55 | 5,222,000.00 |
2021/01/15 | 4.59 | 4.63 | 4.61 | 10,540,400.00 |
2021/01/14 | 4.55 | 4.62 | 4.61 | 3,975,500.00 |
2021/01/13 | 4.45 | 4.54 | 4.54 | 2,524,800.00 |
2021/01/12 | 4.41 | 4.44 | 4.43 | 1,694,400.00 |
2021/01/11 | 4.28 | 4.42 | 4.40 | 1,769,400.00 |
2021/01/08 | 4.24 | 4.30 | 4.30 | 1,565,900.00 |
2021/01/07 | 4.19 | 4.24 | 4.23 | 1,884,400.00 |
2021/01/06 | 4.26 | 4.31 | 4.31 | 1,961,300.00 |
2021/01/05 | 4.11 | 4.26 | 4.26 | 2,710,500.00 |
2021/01/04 | 4.10 | 4.12 | 4.11 | 1,777,400.00 |
2021/01/01 | 4.13 | 4.15 | 4.13 | 1,308,100.00 |
2020/12/31 | 4.13 | 4.15 | 4.13 | 1,308,100.00 |
2020/12/30 | 4.14 | 4.17 | 4.17 | 1,139,600.00 |
2020/12/29 | 4.14 | 4.16 | 4.15 | 366,500.00 |
2020/12/25 | 4.17 | 4.19 | 4.19 | 504,900.00 |
2020/12/24 | 4.17 | 4.19 | 4.19 | 504,900.00 |
2020/12/23 | 4.19 | 4.21 | 4.21 | 1,086,800.00 |
2020/12/22 | 4.16 | 4.24 | 4.24 | 2,006,800.00 |
2020/12/17 | 4.11 | 4.15 | 4.14 | 1,447,800.00 |
2020/12/16 | 4.15 | 4.17 | 4.15 | 3,311,700.00 |
2020/12/15 | 4.20 | 4.21 | 4.21 | 2,443,300.00 |
2020/12/14 | 4.19 | 4.24 | 4.23 | 2,692,800.00 |
2020/12/11 | 4.26 | 4.28 | 4.28 | 2,871,800.00 |
2020/12/10 | 4.25 | 4.33 | 4.32 | 1,892,000.00 |
2020/12/09 | 4.29 | 4.34 | 4.33 | 1,421,500.00 |
2020/12/08 | 4.30 | 4.33 | 4.32 | 1,689,700.00 |
2020/12/07 | 4.23 | 4.31 | 4.31 | 2,291,700.00 |
2020/12/04 | 4.20 | 4.26 | 4.25 | 1,341,400.00 |
2020/12/03 | 4.15 | 4.27 | 4.26 | 2,186,556.00 |
2020/12/02 | 4.11 | 4.23 | 4.23 | 1,642,700.00 |
2020/12/01 | 4.03 | 4.20 | 4.19 | 1,306,000.00 |
2020/11/30 | 4.05 | 4.08 | 4.07 | 6,727,619.00 |
2020/11/27 | 4.21 | 4.23 | 4.22 | 1,454,400.00 |
2020/11/26 | 4.25 | 4.27 | 4.26 | 2,028,600.00 |
2020/11/25 | 4.26 | 4.32 | 4.32 | 3,448,600.00 |
2020/11/24 | 4.21 | 4.28 | 4.26 | 2,560,000.00 |
2020/11/23 | 4.24 | 4.29 | 4.29 | 1,661,900.00 |
2020/11/20 | 4.19 | 4.29 | 4.29 | 2,384,500.00 |
2020/11/19 | 4.22 | 4.25 | 4.22 | 1,710,800.00 |
2020/11/18 | 4.20 | 4.30 | 4.30 | 1,892,400.00 |
2020/11/17 | 4.18 | 4.26 | 4.26 | 1,599,200.00 |
2020/11/16 | 4.13 | 4.18 | 4.17 | 1,061,600.00 |
2020/11/13 | 4.11 | 4.18 | 4.16 | 1,129,000.00 |
2020/11/12 | 4.18 | 4.20 | 4.20 | 2,986,300.00 |
2020/11/11 | 4.15 | 4.24 | 4.24 | 2,768,200.00 |
2020/11/10 | 3.95 | 4.20 | 4.20 | 5,213,500.00 |
2020/11/09 | 3.87 | 3.90 | 3.90 | 543,400.00 |
2020/11/06 | 3.86 | 3.90 | 3.90 | 941,800.00 |
2020/11/05 | 3.83 | 3.90 | 3.90 | 989,100.00 |
2020/11/04 | 3.79 | 3.86 | 3.86 | 949,700.00 |
2020/11/03 | 3.74 | 3.84 | 3.84 | 1,205,000.00 |
2020/11/02 | 3.67 | 3.75 | 3.75 | 1,158,500.00 |
2020/10/30 | 3.64 | 3.68 | 3.67 | 2,262,225.00 |
2020/10/29 | 3.70 | 3.73 | 3.72 | 1,625,300.00 |
2020/10/28 | 3.73 | 3.75 | 3.75 | 1,611,500.00 |
2020/10/27 | 3.77 | 3.79 | 3.78 | 766,500.00 |
2020/10/26 | 3.77 | 3.82 | 3.82 | 970,300.00 |
2020/10/23 | 3.76 | 3.78 | 3.77 | 2,674,100.00 |
2020/10/22 | 3.74 | 3.82 | 3.81 | 2,473,800.00 |
2020/10/21 | 3.80 | 3.84 | 3.83 | 1,637,800.00 |
2020/10/20 | 3.79 | 3.86 | 3.86 | 1,585,500.00 |
2020/10/19 | 3.76 | 3.83 | 3.83 | 1,048,300.00 |
2020/10/16 | 3.75 | 3.77 | 3.76 | 1,277,000.00 |
2020/10/13 | 3.77 | 3.82 | 3.81 | 1,107,600.00 |
2020/10/12 | 3.75 | 3.78 | 3.77 | 1,285,400.00 |
2020/10/09 | 3.76 | 3.77 | 3.76 | 1,115,700.00 |
2020/10/08 | 3.78 | 3.83 | 3.82 | 932,000.00 |
2020/10/07 | 3.78 | 3.83 | 3.83 | 1,532,100.00 |
2020/10/06 | 3.76 | 3.81 | 3.81 | 1,250,000.00 |
2020/10/05 | 3.72 | 3.78 | 3.76 | 1,402,700.00 |
2020/10/02 | 3.69 | 3.73 | 3.72 | 934,800.00 |
2020/10/01 | 3.69 | 3.74 | 3.74 | 1,006,700.00 |
2020/09/30 | 3.63 | 3.72 | 3.71 | 3,259,300.00 |
2020/09/29 | 3.64 | 3.65 | 3.65 | 1,248,800.00 |
2020/09/28 | 3.65 | 3.67 | 3.66 | 1,458,300.00 |
2020/09/25 | 3.62 | 3.65 | 3.65 | 1,563,700.00 |
2020/09/24 | 3.61 | 3.63 | 3.61 | 2,682,000.00 |
2020/09/23 | 3.62 | 3.66 | 3.65 | 2,054,000.00 |
2020/09/22 | 3.62 | 3.69 | 3.68 | 2,324,600.00 |
2020/09/18 | 3.69 | 3.73 | 3.72 | 5,723,000.00 |
2020/09/17 | 3.76 | 3.79 | 3.78 | 2,012,600.00 |
2020/09/16 | 3.76 | 3.84 | 3.84 | 1,978,900.00 |
2020/09/10 | 3.84 | 3.90 | 3.90 | 1,743,000.00 |
2020/09/09 | 3.85 | 3.92 | 3.92 | 2,313,000.00 |
2020/09/08 | 3.86 | 3.89 | 3.89 | 889,000.00 |
2020/09/04 | 3.85 | 3.90 | 3.89 | 1,682,918.00 |
2020/09/03 | 3.88 | 3.95 | 3.95 | 2,442,800.00 |
2020/09/02 | 3.83 | 3.90 | 3.90 | 1,658,200.00 |
2020/09/01 | 3.83 | 3.90 | 3.90 | 1,727,000.00 |
2020/08/31 | 3.82 | 3.84 | 3.83 | 4,678,200.00 |
2020/08/28 | 3.86 | 3.91 | 3.90 | 1,010,800.00 |
2020/08/27 | 3.85 | 3.90 | 3.90 | 1,306,500.00 |
2020/08/26 | 3.79 | 3.94 | 3.93 | 1,470,200.00 |
2020/08/25 | 3.90 | 3.92 | 3.91 | 1,740,100.00 |
2020/08/24 | 3.83 | 3.94 | 3.94 | 1,857,600.00 |
2020/08/21 | 3.75 | 3.86 | 3.86 | 2,936,000.00 |
2020/08/20 | 3.70 | 3.75 | 3.75 | 2,204,300.00 |
2020/08/19 | 3.80 | 3.86 | 3.85 | 1,584,100.00 |
2020/08/18 | 3.72 | 3.82 | 3.82 | 2,903,400.00 |
2020/08/17 | 3.69 | 3.74 | 3.74 | 1,329,600.00 |
2020/08/11 | 3.67 | 3.73 | 3.72 | 2,842,000.00 |
2020/08/10 | 3.67 | 3.70 | 3.70 | 1,632,100.00 |
2020/08/07 | 3.67 | 3.70 | 3.70 | 1,632,100.00 |
2020/08/06 | 3.64 | 3.69 | 3.67 | 6,486,400.00 |
2020/08/05 | 3.72 | 3.73 | 3.72 | 3,754,900.00 |
2020/08/04 | 3.71 | 3.79 | 3.79 | 5,069,000.00 |
2020/08/03 | 3.73 | 3.76 | 3.76 | 5,373,463.00 |
2020/07/29 | 3.71 | 3.74 | 3.72 | 2,096,700.00 |
2020/07/28 | 3.74 | 3.78 | 3.77 | 1,550,400.00 |
2020/07/27 | 3.77 | 3.78 | 3.77 | 2,987,600.00 |
2020/07/23 | 3.86 | 3.89 | 3.88 | 1,599,700.00 |
2020/07/22 | 3.90 | 3.93 | 3.92 | 2,075,600.00 |
2020/07/21 | 3.91 | 3.95 | 3.93 | 3,627,100.00 |
2020/07/20 | 3.97 | 4.02 | 4.01 | 1,369,500.00 |
2020/07/17 | 3.96 | 4.01 | 4.00 | 1,945,200.00 |
2020/07/16 | 3.93 | 3.98 | 3.96 | 1,655,400.00 |
2020/07/14 | 3.95 | 3.98 | 3.96 | 2,499,900.00 |
2020/07/13 | 4.03 | 4.05 | 4.05 | 1,640,600.00 |
2020/07/10 | 3.97 | 4.04 | 4.04 | 2,769,700.00 |
2020/07/09 | 3.97 | 4.04 | 4.04 | 2,769,700.00 |
2020/07/08 | 4.09 | 4.14 | 4.14 | 822,300.00 |
2020/07/07 | 4.06 | 4.08 | 4.07 | 1,580,600.00 |
2020/07/06 | 4.08 | 4.17 | 4.17 | 1,752,600.00 |
2020/07/03 | 4.06 | 4.08 | 4.08 | 1,185,300.00 |
2020/07/02 | 4.08 | 4.12 | 4.12 | 2,102,400.00 |
2020/07/01 | 4.07 | 4.12 | 4.11 | 722,300.00 |
2020/06/30 | 4.06 | 4.13 | 4.13 | 2,048,800.00 |
2020/06/26 | 4.05 | 4.06 | 4.05 | 691,800.00 |
2020/06/25 | 4.02 | 4.03 | 4.02 | 1,411,800.00 |
2020/06/24 | 4.10 | 4.14 | 4.13 | 1,691,000.00 |
2020/06/12 | 3.86 | 4.04 | 4.03 | 4,131,400.00 |
2020/06/11 | 4.02 | 4.04 | 4.03 | 3,537,100.00 |
2020/06/10 | 4.24 | 4.29 | 4.29 | 2,639,900.00 |
2020/06/09 | 4.32 | 4.39 | 4.39 | 3,395,400.00 |
2020/06/08 | 4.32 | 4.38 | 4.38 | 2,603,700.00 |
2020/06/05 | 4.14 | 4.27 | 4.26 | 3,008,200.00 |
2020/06/04 | 4.14 | 4.20 | 4.20 | 1,958,700.00 |
2020/06/03 | 4.06 | 4.12 | 4.12 | 2,839,400.00 |
2020/06/02 | 3.96 | 4.08 | 4.07 | 4,259,400.00 |
2020/06/01 | 3.77 | 4.07 | 4.07 | 5,501,200.00 |
2020/05/29 | 3.62 | 3.77 | 3.76 | 5,769,600.00 |
2020/05/28 | 3.60 | 3.67 | 3.67 | 3,173,300.00 |
2020/05/27 | 3.49 | 3.64 | 3.64 | 5,096,200.00 |
2020/05/26 | 3.46 | 3.50 | 3.49 | 4,365,700.00 |
2020/05/25 | 3.48 | 3.53 | 3.52 | 7,500,700.00 |
2020/05/22 | 3.48 | 3.53 | 3.52 | 7,500,700.00 |
2020/05/21 | 3.75 | 3.78 | 3.78 | 2,440,000.00 |
2020/05/20 | 3.85 | 3.88 | 3.87 | 1,056,900.00 |
2020/05/19 | 3.87 | 3.91 | 3.91 | 2,373,100.00 |
2020/05/18 | 3.82 | 3.85 | 3.82 | 1,480,600.00 |
2020/05/15 | 3.82 | 3.85 | 3.85 | 1,623,600.00 |
2020/05/14 | 3.88 | 3.92 | 3.92 | 1,975,900.00 |
2020/05/13 | 3.97 | 3.98 | 3.98 | 7,025,600.00 |
2020/05/12 | 4.06 | 4.09 | 4.08 | 1,315,000.00 |
2020/05/11 | 4.08 | 4.16 | 4.15 | 1,164,700.00 |
2020/05/08 | 4.06 | 4.11 | 4.11 | 2,418,000.00 |
2020/05/07 | 4.01 | 4.06 | 4.05 | 3,559,400.00 |
2020/05/06 | 4.01 | 4.06 | 4.05 | 3,559,400.00 |
2020/05/05 | 4.06 | 4.08 | 4.08 | 1,552,200.00 |
2020/05/04 | 4.08 | 4.13 | 4.13 | 1,792,100.00 |
2020/05/01 | 4.20 | 4.22 | 4.21 | 3,062,025.00 |
2020/04/30 | 4.20 | 4.22 | 4.21 | 3,062,025.00 |
2020/04/29 | 4.08 | 4.16 | 4.15 | 1,916,400.00 |
2020/04/28 | 4.01 | 4.10 | 4.10 | 2,863,300.00 |
2020/04/27 | 4.01 | 4.14 | 4.14 | 2,815,300.00 |
2020/04/24 | 4.00 | 4.01 | 4.00 | 3,273,700.00 |
2020/04/23 | 4.05 | 4.07 | 4.07 | 1,812,700.00 |
2020/04/22 | 3.98 | 4.04 | 4.04 | 2,560,900.00 |
2020/04/21 | 4.07 | 4.11 | 4.07 | 2,338,900.00 |
2020/04/20 | 4.16 | 4.19 | 4.17 | 1,746,300.00 |
2020/04/17 | 4.27 | 4.29 | 4.28 | 2,408,700.00 |
2020/04/16 | 4.24 | 4.30 | 4.29 | 2,470,700.00 |
2020/04/15 | 4.25 | 4.33 | 4.33 | 2,851,179.00 |
2020/04/14 | 4.24 | 4.32 | 4.32 | 2,726,877.00 |
2020/04/13 | 4.15 | 4.26 | 4.26 | 900,000.00 |
2020/04/10 | 4.17 | 4.25 | 4.25 | 3,221,724.00 |
2020/04/09 | 4.17 | 4.25 | 4.25 | 3,221,724.00 |
2020/04/08 | 4.04 | 4.11 | 4.11 | 2,506,600.00 |
2020/04/07 | 4.05 | 4.17 | 4.17 | 3,266,017.00 |
2020/04/06 | 3.93 | 4.02 | 4.02 | 1,752,800.00 |
2020/04/03 | 3.80 | 3.89 | 3.89 | 3,112,484.00 |
2020/04/02 | 3.74 | 3.80 | 3.80 | 1,810,200.00 |
2020/04/01 | 3.76 | 3.84 | 3.84 | 2,721,400.00 |
2020/03/31 | 3.66 | 3.75 | 3.75 | 4,330,958.00 |
2020/03/30 | 3.72 | 3.79 | 3.79 | 2,536,300.00 |
2020/03/27 | 3.83 | 3.88 | 3.88 | 2,557,000.00 |
2020/03/26 | 3.72 | 3.89 | 3.89 | 3,726,000.00 |
2020/03/25 | 3.75 | 3.85 | 3.84 | 3,108,200.00 |
2020/03/24 | 3.65 | 3.70 | 3.70 | 5,010,500.00 |
2020/03/23 | 3.60 | 3.66 | 3.64 | 4,717,600.00 |
2020/03/20 | 3.82 | 3.92 | 3.90 | 7,319,200.00 |
2020/03/19 | 3.85 | 3.93 | 3.88 | 3,850,600.00 |
2020/03/18 | 4.16 | 4.20 | 4.20 | 6,134,700.00 |
2020/03/17 | 4.14 | 4.24 | 4.24 | 3,543,400.00 |
2020/03/16 | 4.15 | 4.16 | 4.15 | 3,596,600.00 |
2020/03/13 | 4.32 | 4.42 | 4.39 | 7,072,500.00 |
2020/03/12 | 4.51 | 4.56 | 4.55 | 3,803,600.00 |
2020/03/11 | 4.57 | 4.58 | 4.57 | 3,812,200.00 |
2020/03/10 | 4.58 | 4.70 | 4.70 | 3,437,500.00 |
2020/03/09 | 4.55 | 4.55 | 4.55 | 4,294,254.00 |
2020/03/06 | 4.85 | 4.91 | 4.90 | 3,495,000.00 |
2020/03/05 | 5.00 | 5.05 | 5.05 | 2,323,200.00 |
2020/03/04 | 4.91 | 4.99 | 4.99 | 1,963,200.00 |
2020/03/03 | 4.93 | 4.99 | 4.98 | 2,484,900.00 |
2020/03/02 | 4.90 | 4.90 | 4.90 | 2,860,900.00 |
2020/02/28 | 4.85 | 4.91 | 4.91 | 5,655,500.00 |
2020/02/27 | 5.01 | 5.04 | 5.03 | 2,477,700.00 |
2020/02/26 | 5.11 | 5.14 | 5.14 | 4,201,900.00 |
2020/02/25 | 5.22 | 5.24 | 5.23 | 2,087,400.00 |
2020/02/24 | 5.20 | 5.24 | 5.23 | 2,532,600.00 |
2020/02/21 | 5.27 | 5.29 | 5.29 | 5,306,000.00 |
2020/02/20 | 5.46 | 5.45 | 5.48 | 440,600.00 |
2020/02/19 | 5.48 | 5.52 | 5.50 | 1,025,900.00 |
2020/02/18 | 5.45 | 5.48 | 5.48 | 753,200.00 |
2020/02/17 | 5.46 | 5.49 | 5.47 | 480,200.00 |
2020/02/14 | 5.44 | 5.51 | 5.51 | 1,448,900.00 |
2020/02/13 | 5.45 | 5.47 | 5.47 | 1,235,300.00 |
2020/02/12 | 5.41 | 5.49 | 5.49 | 1,736,500.00 |
2020/02/11 | 5.38 | 5.42 | 5.41 | 717,600.00 |
2020/02/10 | 5.42 | 5.45 | 5.45 | 1,000,100.00 |
2020/02/07 | 5.45 | 5.46 | 5.45 | 2,051,200.00 |
2020/02/06 | 5.45 | 5.50 | 5.50 | 1,493,200.00 |
2020/02/05 | 5.37 | 5.44 | 5.44 | 1,738,700.00 |
2020/02/04 | 5.30 | 5.38 | 5.38 | 2,033,200.00 |
2020/02/03 | 5.27 | 5.28 | 5.27 | 1,576,200.00 |
2020/01/31 | 5.33 | 5.34 | 5.33 | 4,123,000.00 |
2020/01/30 | 5.38 | 5.40 | 5.40 | 5,961,600.00 |
2020/01/29 | 5.45 | 5.50 | 5.49 | 1,017,300.00 |
2020/01/28 | 5.44 | 5.50 | 5.49 | 3,010,900.00 |
2020/01/27 | 5.54 | 5.57 | 5.57 | 1,379,000.00 |
2020/01/24 | 5.54 | 5.57 | 5.57 | 1,379,000.00 |
2020/01/23 | 5.56 | 5.57 | 5.57 | 2,466,100.00 |
2020/01/22 | 5.57 | 5.59 | 5.59 | 3,433,600.00 |
2020/01/21 | 5.66 | 5.68 | 5.68 | 1,527,500.00 |
2020/01/20 | 5.74 | 5.79 | 5.79 | 876,800.00 |
2020/01/17 | 5.79 | 5.82 | 5.82 | 2,850,900.00 |
2020/01/16 | 5.73 | 5.81 | 5.81 | 1,876,500.00 |
2020/01/15 | 5.75 | 5.79 | 5.79 | 5,995,200.00 |
2020/01/14 | 5.67 | 5.75 | 5.75 | 2,014,300.00 |
2020/01/13 | 5.66 | 5.67 | 5.66 | 907,800.00 |
2020/01/10 | 5.64 | 5.66 | 5.64 | 1,447,000.00 |
2020/01/09 | 5.68 | 5.70 | 5.70 | 2,261,100.00 |
2020/01/08 | 5.59 | 5.73 | 5.73 | 1,926,100.00 |
2020/01/07 | 5.62 | 5.65 | 5.65 | 1,524,200.00 |
2020/01/06 | 5.70 | 5.75 | 5.74 | 1,850,600.00 |
2020/01/03 | 5.75 | 5.78 | 5.78 | 1,389,500.00 |
2020/01/02 | 5.72 | 5.79 | 5.78 | 855,500.00 |
2020/01/01 | 5.73 | 5.76 | 5.75 | 1,174,000.00 |
2019/12/31 | 5.73 | 5.76 | 5.75 | 1,174,000.00 |
2019/12/30 | 5.72 | 5.78 | 5.78 | 1,662,140.00 |
2019/12/27 | 5.69 | 5.73 | 5.73 | 1,158,400.00 |
2019/12/25 | 5.66 | 5.74 | 5.74 | 1,180,300.00 |
2019/12/24 | 5.66 | 5.74 | 5.74 | 1,180,300.00 |
2019/12/23 | 5.63 | 5.69 | 5.68 | 1,540,600.00 |
2019/12/20 | 5.62 | 5.68 | 5.68 | 3,026,700.00 |
2019/12/19 | 5.54 | 5.61 | 5.61 | 2,331,500.00 |
2019/12/18 | 5.52 | 5.56 | 5.55 | 2,394,600.00 |
2019/12/17 | 5.51 | 5.54 | 5.52 | 2,401,700.00 |
2019/12/16 | 5.53 | 5.63 | 5.61 | 2,639,100.00 |
2019/12/13 | 5.51 | 5.54 | 5.54 | 1,440,900.00 |
2019/12/12 | 5.47 | 5.51 | 5.50 | 1,183,400.00 |
2019/12/11 | 5.44 | 5.48 | 5.47 | 875,800.00 |
2019/12/10 | 5.50 | 5.52 | 5.50 | 1,309,800.00 |
2019/12/09 | 5.46 | 5.54 | 5.53 | 1,645,000.00 |
2019/12/06 | 5.44 | 5.47 | 5.46 | 1,295,600.00 |
2019/12/05 | 5.41 | 5.43 | 5.42 | 1,142,300.00 |
2019/12/04 | 5.38 | 5.40 | 5.39 | 994,700.00 |
2019/12/03 | 5.38 | 5.43 | 5.43 | 1,703,100.00 |
2019/12/02 | 5.42 | 5.44 | 5.43 | 1,292,900.00 |
2019/11/29 | 5.45 | 5.50 | 5.50 | 2,051,800.00 |
2019/11/28 | 5.41 | 5.45 | 5.44 | 971,600.00 |
2019/11/27 | 5.43 | 5.49 | 5.48 | 2,051,300.00 |
2019/11/26 | 5.39 | 5.43 | 5.43 | 7,098,300.00 |
2019/11/25 | 5.39 | 5.44 | 5.44 | 4,679,200.00 |
2019/11/22 | 5.31 | 5.36 | 5.36 | 1,598,700.00 |
2019/11/21 | 5.26 | 5.28 | 5.27 | 2,340,700.00 |
2019/11/20 | 5.37 | 5.38 | 5.37 | 1,730,900.00 |
2019/11/19 | 5.40 | 5.43 | 5.43 | 2,865,500.00 |
2019/11/18 | 5.39 | 5.49 | 5.49 | 1,753,400.00 |
2019/11/15 | 5.35 | 5.40 | 5.39 | 1,573,500.00 |
2019/11/14 | 5.39 | 5.40 | 5.39 | 2,026,100.00 |
2019/11/13 | 5.41 | 5.42 | 5.41 | 2,526,100.00 |
2019/11/12 | 5.50 | 5.60 | 5.60 | 2,782,700.00 |
2019/11/08 | 5.56 | 5.63 | 5.62 | 2,697,300.00 |
2019/11/07 | 5.55 | 5.70 | 5.70 | 3,388,300.00 |
2019/11/06 | 5.45 | 5.55 | 5.54 | 10,003,000.00 |
2019/11/05 | 5.42 | 5.45 | 5.44 | 3,455,700.00 |
2019/11/01 | 5.46 | 5.52 | 5.52 | 1,743,000.00 |
2019/10/31 | 5.33 | 5.51 | 5.50 | 3,869,000.00 |
2019/10/30 | 5.31 | 5.35 | 5.34 | 4,626,600.00 |
2019/10/29 | 5.32 | 5.35 | 5.32 | 5,513,600.00 |
2019/10/28 | 5.39 | 5.41 | 5.40 | 2,851,800.00 |
2019/10/25 | 5.39 | 5.41 | 5.40 | 2,851,800.00 |
2019/10/24 | 5.40 | 5.43 | 5.43 | 2,188,700.00 |
2019/10/23 | 5.41 | 5.42 | 5.41 | 2,056,200.00 |
2019/10/22 | 5.37 | 5.50 | 5.50 | 2,356,500.00 |
2019/10/21 | 5.37 | 5.40 | 5.38 | 1,342,000.00 |
2019/10/18 | 5.38 | 5.41 | 5.41 | 2,042,700.00 |
2019/10/17 | 5.32 | 5.41 | 5.40 | 4,792,500.00 |
2019/10/16 | 5.41 | 5.45 | 5.44 | 5,086,400.00 |
2019/10/15 | 5.51 | 5.54 | 5.52 | 3,106,300.00 |
2019/10/14 | 5.45 | 5.51 | 5.51 | 912,100.00 |
2019/10/11 | 5.38 | 5.45 | 5.45 | 2,153,300.00 |
2019/10/10 | 5.38 | 5.40 | 5.40 | 3,377,500.00 |
2019/10/09 | 5.42 | 5.45 | 5.45 | 3,029,700.00 |
2019/10/08 | 5.43 | 5.46 | 5.45 | 4,305,500.00 |
2019/10/07 | 5.47 | 5.51 | 5.51 | 871,000.00 |
2019/10/04 | 5.48 | 5.51 | 5.50 | 2,086,100.00 |
2019/10/03 | 5.45 | 5.50 | 5.50 | 2,752,100.00 |
2019/10/02 | 5.50 | 5.51 | 5.50 | 2,589,600.00 |
2019/10/01 | 5.57 | 5.60 | 5.57 | 2,199,200.00 |
2019/09/30 | 5.60 | 5.62 | 5.62 | 2,302,200.00 |
2019/09/27 | 5.62 | 5.65 | 5.65 | 1,894,500.00 |
2019/09/26 | 5.62 | 5.65 | 5.62 | 4,466,500.00 |
2019/09/25 | 5.64 | 5.69 | 5.69 | 2,664,500.00 |
2019/09/24 | 5.65 | 5.70 | 5.69 | 4,494,100.00 |
2019/09/23 | 5.70 | 5.79 | 5.78 | 6,420,700.00 |
2019/09/20 | 5.72 | 5.73 | 5.72 | 7,106,100.00 |
2019/09/19 | 5.68 | 5.74 | 5.70 | 4,679,000.00 |
2019/09/18 | 5.64 | 5.71 | 5.70 | 2,435,300.00 |
2019/09/17 | 5.62 | 5.66 | 5.65 | 2,139,400.00 |
2019/09/16 | 5.69 | 5.70 | 5.70 | 1,106,200.00 |
2019/09/13 | 5.71 | 5.75 | 5.75 | 1,769,100.00 |
2019/09/12 | 5.71 | 5.73 | 5.72 | 3,360,900.00 |
2019/09/11 | 5.66 | 5.89 | 5.89 | 3,064,500.00 |
2019/09/10 | 5.63 | 5.68 | 5.67 | 1,439,100.00 |
2019/09/09 | 5.62 | 5.71 | 5.69 | 1,222,200.00 |
2019/09/06 | 5.65 | 5.71 | 5.70 | 2,784,500.00 |
2019/09/05 | 5.70 | 5.75 | 5.75 | 3,757,200.00 |
2019/09/04 | 5.41 | 5.89 | 5.89 | 7,053,000.00 |
2019/09/03 | 5.40 | 5.45 | 5.44 | 1,371,700.00 |
2019/08/30 | 5.43 | 5.47 | 5.46 | 2,270,800.00 |
2019/08/29 | 5.43 | 5.46 | 5.45 | 1,754,000.00 |
2019/08/28 | 5.43 | 5.52 | 5.50 | 1,564,800.00 |
2019/08/27 | 5.43 | 5.50 | 5.48 | 5,013,700.00 |
2019/08/26 | 5.38 | 5.42 | 5.42 | 6,178,500.00 |
2019/08/23 | 5.53 | 5.59 | 5.57 | 5,452,300.00 |
2019/08/22 | 5.68 | 5.70 | 5.70 | 4,202,400.00 |
2019/08/21 | 5.83 | 5.86 | 5.85 | 4,434,000.00 |
2019/08/20 | 5.76 | 5.86 | 5.85 | 6,000,200.00 |
2019/08/19 | 5.72 | 5.77 | 5.76 | 4,587,100.00 |
2019/08/16 | 5.47 | 5.68 | 5.67 | 6,032,500.00 |
2019/08/15 | 5.30 | 5.57 | 5.57 | 7,337,700.00 |
2019/08/14 | 5.38 | 5.43 | 5.43 | 6,628,500.00 |
2019/08/13 | 5.16 | 5.41 | 5.40 | 6,286,800.00 |
2019/08/12 | 5.41 | 5.47 | 5.45 | 7,203,200.00 |
2019/08/09 | 5.41 | 5.47 | 5.45 | 7,203,200.00 |
2019/08/08 | 5.41 | 5.47 | 5.45 | 7,203,200.00 |
2019/08/07 | 5.52 | 5.55 | 5.52 | 5,161,300.00 |
2019/08/06 | 5.56 | 5.58 | 5.57 | 6,408,600.00 |
2019/08/05 | 5.71 | 5.75 | 5.74 | 4,290,600.00 |
2019/08/01 | 6.08 | 6.10 | 6.09 | 1,340,800.00 |
2019/07/31 | 6.12 | 6.13 | 6.12 | 2,681,200.00 |
2019/07/30 | 6.27 | 6.29 | 6.28 | 2,587,200.00 |
2019/07/29 | 6.25 | 6.29 | 6.26 | 1,853,100.00 |
2019/07/26 | 6.38 | 6.42 | 6.40 | 1,192,400.00 |
2019/07/25 | 6.43 | 6.48 | 6.46 | 3,676,900.00 |
2019/07/24 | 6.50 | 6.52 | 6.51 | 2,352,100.00 |
2019/07/23 | 6.53 | 6.62 | 6.62 | 2,424,200.00 |
2019/07/22 | 6.51 | 6.54 | 6.52 | 2,130,300.00 |
2019/07/19 | 6.53 | 6.62 | 6.61 | 2,571,300.00 |
2019/07/18 | 6.55 | 6.58 | 6.57 | 3,012,900.00 |
2019/07/17 | 6.60 | 6.65 | 6.65 | 2,093,000.00 |
2019/07/16 | 6.63 | 6.65 | 6.64 | 2,219,400.00 |
2019/07/15 | 6.58 | 6.64 | 6.64 | 1,483,800.00 |
2019/07/12 | 6.61 | 6.69 | 6.69 | 1,975,500.00 |
2019/07/11 | 6.63 | 6.68 | 6.67 | 1,841,400.00 |
2019/07/10 | 6.59 | 6.65 | 6.65 | 1,093,900.00 |
2019/07/09 | 6.56 | 6.61 | 6.57 | 2,273,400.00 |
2019/07/08 | 6.59 | 6.67 | 6.67 | 1,212,900.00 |
2019/07/05 | 6.70 | 6.75 | 6.73 | 867,400.00 |
2019/07/04 | 6.70 | 6.75 | 6.75 | 1,225,400.00 |
2019/07/03 | 6.70 | 6.73 | 6.73 | 2,529,800.00 |
2019/07/02 | 6.65 | 6.77 | 6.77 | 2,654,400.00 |
2019/07/01 | 6.50 | 6.66 | 6.65 | 2,699,700.00 |
2019/06/28 | 6.41 | 6.44 | 6.44 | 3,792,600.00 |
2019/06/27 | 6.63 | 6.65 | 6.65 | 1,341,200.00 |
2019/06/26 | 6.70 | 6.76 | 6.76 | 1,944,000.00 |
2019/06/25 | 6.66 | 6.81 | 6.81 | 3,041,700.00 |
2019/06/24 | 6.54 | 6.69 | 6.69 | 1,436,100.00 |
2019/06/21 | 6.59 | 6.66 | 6.65 | 3,848,000.00 |
2019/06/20 | 6.63 | 6.70 | 6.70 | 1,236,200.00 |
2019/06/19 | 6.63 | 6.70 | 6.70 | 2,339,900.00 |
2019/06/18 | 6.57 | 6.63 | 6.63 | 1,386,000.00 |
2019/06/14 | 6.49 | 6.62 | 6.62 | 1,508,800.00 |
2019/06/13 | 6.46 | 6.56 | 6.56 | 2,140,100.00 |
2019/06/12 | 6.56 | 6.64 | 6.63 | 1,998,100.00 |
2019/06/11 | 6.83 | 6.89 | 6.83 | 1,076,900.00 |
2019/06/10 | 6.73 | 6.84 | 6.84 | 602,300.00 |
2019/06/07 | 6.70 | 6.73 | 6.71 | 601,000.00 |
2019/06/06 | 6.62 | 6.72 | 6.72 | 2,520,400.00 |
2019/06/05 | 6.70 | 6.80 | 6.80 | 2,259,900.00 |
2019/06/04 | 6.70 | 6.80 | 6.80 | 2,259,900.00 |
2019/06/03 | 6.52 | 6.69 | 6.69 | 1,194,500.00 |
2019/05/31 | 6.52 | 6.57 | 6.52 | 4,113,100.00 |
2019/05/30 | 6.62 | 6.66 | 6.66 | 1,249,550.00 |
2019/05/29 | 6.67 | 6.77 | 6.77 | 1,409,467.00 |
2019/05/28 | 6.68 | 6.68 | 6.68 | 4,495,100.00 |
2019/05/27 | 6.81 | 6.85 | 6.84 | 467,900.00 |
2019/05/24 | 6.72 | 6.85 | 6.85 | 911,400.00 |
2019/05/23 | 6.75 | 6.76 | 6.75 | 1,104,000.00 |
2019/05/22 | 6.77 | 6.87 | 6.85 | 956,800.00 |
2019/05/21 | 6.76 | 6.78 | 6.77 | 1,057,400.00 |
2019/05/20 | 6.79 | 6.81 | 6.80 | 667,500.00 |
2019/05/17 | 6.79 | 6.81 | 6.80 | 667,500.00 |
2019/05/16 | 6.76 | 6.81 | 6.81 | 1,077,700.00 |
2019/05/15 | 6.75 | 6.81 | 6.80 | 844,100.00 |
2019/05/14 | 6.81 | 6.83 | 6.82 | 1,567,700.00 |
2019/05/13 | 6.88 | 6.95 | 6.95 | 494,600.00 |
2019/05/10 | 6.91 | 6.93 | 6.91 | 487,800.00 |
2019/05/09 | 6.88 | 6.96 | 6.96 | 810,000.00 |
2019/05/08 | 6.92 | 6.93 | 6.92 | 1,337,800.00 |
2019/05/07 | 7.04 | 7.08 | 7.06 | 2,427,000.00 |
2019/05/06 | 6.98 | 7.07 | 7.06 | 1,148,000.00 |
2019/05/03 | 7.13 | 7.21 | 7.20 | 1,605,900.00 |
2019/05/02 | 7.05 | 7.21 | 7.21 | 2,249,900.00 |
2019/05/01 | 6.94 | 6.99 | 6.97 | 1,161,428.00 |
2019/04/30 | 6.94 | 6.99 | 6.97 | 1,161,428.00 |
2019/04/29 | 6.92 | 6.94 | 6.92 | 763,900.00 |
2019/04/26 | 6.90 | 6.94 | 6.93 | 2,026,790.00 |
2019/04/25 | 6.99 | 7.02 | 6.99 | 2,762,700.00 |
2019/04/24 | 7.02 | 7.06 | 7.06 | 1,106,300.00 |
2019/04/23 | 7.00 | 7.04 | 7.00 | 1,146,500.00 |
2019/04/22 | 7.09 | 7.11 | 7.11 | 375,300.00 |
2019/04/19 | 7.09 | 7.11 | 7.10 | 1,012,700.00 |
2019/04/18 | 7.09 | 7.11 | 7.10 | 1,012,700.00 |
2019/04/17 | 7.09 | 7.11 | 7.09 | 1,119,200.00 |
2019/04/16 | 7.12 | 7.13 | 7.12 | 1,312,000.00 |
2019/04/15 | 7.10 | 7.12 | 7.11 | 1,042,300.00 |
2019/04/12 | 7.11 | 7.15 | 7.14 | 788,700.00 |
2019/04/11 | 7.09 | 7.17 | 7.17 | 1,993,300.00 |
2019/04/10 | 7.05 | 7.11 | 7.09 | 1,196,500.00 |
2019/04/09 | 7.05 | 7.08 | 7.07 | 1,624,000.00 |
2019/04/08 | 7.06 | 7.13 | 7.13 | 994,400.00 |
2019/04/05 | 7.18 | 7.19 | 7.18 | 882,500.00 |
2019/04/04 | 7.16 | 7.18 | 7.17 | 1,059,400.00 |
2019/04/03 | 7.15 | 7.20 | 7.20 | 933,300.00 |
2019/04/02 | 7.15 | 7.19 | 7.19 | 1,289,800.00 |
2019/04/01 | 7.18 | 7.28 | 7.28 | 2,677,500.00 |
2019/03/29 | 7.11 | 7.15 | 7.11 | 2,641,900.00 |
2019/03/28 | 7.17 | 7.25 | 7.23 | 3,548,500.00 |
2019/03/27 | 7.13 | 7.26 | 7.26 | 1,477,800.00 |
2019/03/26 | 7.09 | 7.14 | 7.14 | 1,405,500.00 |
2019/03/25 | 6.95 | 7.09 | 7.09 | 1,741,000.00 |
2019/03/22 | 7.25 | 7.26 | 7.25 | 1,795,700.00 |
2019/03/21 | 7.19 | 7.27 | 7.26 | 1,271,900.00 |
2019/03/20 | 7.36 | 7.41 | 7.40 | 1,829,900.00 |
2019/03/19 | 7.38 | 7.40 | 7.38 | 6,069,400.00 |
2019/03/18 | 7.40 | 7.44 | 7.44 | 687,100.00 |
2019/03/15 | 7.36 | 7.44 | 7.43 | 3,170,200.00 |
2019/03/14 | 7.31 | 7.42 | 7.42 | 3,500,500.00 |
2019/03/12 | 7.48 | 7.51 | 7.51 | 1,843,700.00 |
2019/03/11 | 7.42 | 7.45 | 7.45 | 1,135,985.00 |
2019/03/08 | 7.43 | 7.51 | 7.51 | 2,354,569.00 |
2019/03/07 | 7.38 | 7.46 | 7.46 | 1,385,500.00 |
2019/03/06 | 7.34 | 7.36 | 7.35 | 1,174,692.00 |
2019/03/05 | 7.34 | 7.36 | 7.35 | 1,192,900.00 |
2019/03/04 | 7.35 | 7.39 | 7.39 | 1,175,723.00 |
2019/03/01 | 7.15 | 7.33 | 7.33 | 1,848,100.00 |
2019/02/28 | 7.08 | 7.17 | 7.17 | 2,019,900.00 |
2019/02/27 | 7.22 | 7.26 | 7.26 | 749,300.00 |
2019/02/26 | 7.26 | 7.29 | 7.29 | 1,011,800.00 |
2019/02/25 | 7.15 | 7.30 | 7.29 | 3,171,400.00 |
2019/02/22 | 7.23 | 7.28 | 7.28 | 1,437,800.00 |
2019/02/21 | 7.13 | 7.26 | 7.25 | 2,788,800.00 |
2019/02/20 | 7.11 | 7.15 | 7.15 | 1,352,100.00 |
2019/02/19 | 7.04 | 7.10 | 7.09 | 1,405,500.00 |
2019/02/18 | 7.02 | 7.05 | 7.05 | 664,800.00 |
2019/02/15 | 7.09 | 7.11 | 7.11 | 1,414,700.00 |
2019/02/14 | 7.08 | 7.16 | 7.14 | 1,612,500.00 |
2019/02/13 | 7.08 | 7.12 | 7.11 | 2,123,600.00 |
2019/02/12 | 7.03 | 7.11 | 7.10 | 2,173,200.00 |
2019/02/11 | 7.04 | 7.06 | 7.04 | 2,466,300.00 |
2019/02/08 | 6.99 | 7.07 | 7.06 | 1,555,523.00 |
2019/02/07 | 6.94 | 7.03 | 7.02 | 2,838,500.00 |
2019/02/06 | 6.84 | 6.99 | 6.99 | 1,233,700.00 |
2019/02/05 | 6.84 | 6.99 | 6.99 | 1,233,700.00 |
2019/02/04 | 6.84 | 6.99 | 6.99 | 1,233,700.00 |
2019/02/01 | 6.83 | 6.83 | 6.83 | 4,260,262.00 |
2019/01/31 | 7.10 | 7.17 | 7.17 | 2,346,185.00 |
2019/01/30 | 7.05 | 7.09 | 7.09 | 2,204,000.00 |
2019/01/29 | 6.99 | 7.04 | 7.03 | 3,132,581.00 |
2019/01/28 | 6.99 | 7.07 | 7.06 | 1,883,574.00 |
2019/01/25 | 7.01 | 7.08 | 7.07 | 1,722,700.00 |
2019/01/24 | 6.94 | 6.99 | 6.99 | 1,773,300.00 |
2019/01/23 | 6.89 | 6.95 | 6.95 | 2,072,300.00 |
2019/01/22 | 6.85 | 6.94 | 6.93 | 2,762,000.00 |
2019/01/21 | 6.88 | 6.95 | 6.95 | 2,263,500.00 |
2019/01/18 | 6.87 | 6.92 | 6.90 | 2,133,500.00 |
2019/01/17 | 6.91 | 6.96 | 6.96 | 1,612,789.00 |
2019/01/16 | 6.91 | 6.95 | 6.95 | 1,487,100.00 |
2019/01/15 | 6.85 | 6.93 | 6.93 | 2,654,300.00 |
2019/01/14 | 6.87 | 6.91 | 6.91 | 1,637,138.00 |
2019/01/11 | 6.81 | 6.93 | 6.92 | 1,830,843.00 |
2019/01/10 | 6.77 | 6.85 | 6.85 | 2,015,881.00 |
2019/01/09 | 6.70 | 6.75 | 6.75 | 2,940,713.00 |
2019/01/08 | 6.59 | 6.70 | 6.70 | 1,987,400.00 |
2019/01/07 | 6.56 | 6.60 | 6.59 | 1,903,300.00 |
2019/01/04 | 6.34 | 6.60 | 6.60 | 2,248,800.00 |
2019/01/03 | 6.30 | 6.41 | 6.40 | 1,154,200.00 |
2019/01/02 | 6.15 | 6.34 | 6.34 | 1,167,600.00 |
2019/01/01 | 6.30 | 6.39 | 6.30 | 694,000.00 |
2018/12/31 | 6.30 | 6.39 | 6.30 | 694,000.00 |
2018/12/28 | 6.37 | 6.41 | 6.40 | 1,113,300.00 |
2018/12/27 | 6.39 | 6.41 | 6.39 | 1,407,500.00 |
2018/12/25 | 6.39 | 6.47 | 6.47 | 1,418,900.00 |
2018/12/24 | 6.39 | 6.47 | 6.47 | 1,418,900.00 |
2018/12/21 | 6.38 | 6.41 | 6.40 | 3,003,800.00 |
2018/12/20 | 6.37 | 6.53 | 6.53 | 1,578,600.00 |
2018/12/19 | 6.41 | 6.49 | 6.47 | 2,401,800.00 |
2018/12/18 | 6.41 | 6.46 | 6.41 | 1,685,200.00 |
2018/12/17 | 6.63 | 6.71 | 6.70 | 1,637,500.00 |
2018/12/14 | 6.62 | 6.67 | 6.66 | 2,123,600.00 |
2018/12/13 | 6.63 | 6.69 | 6.68 | 1,616,000.00 |
2018/12/12 | 6.55 | 6.68 | 6.68 | 1,787,200.00 |
2018/12/11 | 6.47 | 6.59 | 6.59 | 1,481,800.00 |
2018/12/10 | 6.44 | 6.49 | 6.45 | 1,173,100.00 |
2018/12/07 | 6.57 | 6.60 | 6.59 | 1,649,900.00 |
2018/12/06 | 6.44 | 6.55 | 6.54 | 1,380,900.00 |
2018/12/05 | 6.40 | 6.50 | 6.50 | 878,200.00 |
2018/12/04 | 6.44 | 6.48 | 6.48 | 1,002,700.00 |
2018/12/03 | 6.45 | 6.50 | 6.50 | 1,719,500.00 |
2018/11/30 | 6.35 | 6.52 | 6.51 | 4,629,200.00 |
2018/11/29 | 6.34 | 6.40 | 6.38 | 1,864,900.00 |
2018/11/28 | 6.35 | 6.40 | 6.40 | 1,340,800.00 |
2018/11/27 | 6.37 | 6.40 | 6.37 | 1,581,800.00 |
2018/11/26 | 6.41 | 6.46 | 6.46 | 827,700.00 |
2018/11/23 | 6.40 | 6.44 | 6.44 | 449,100.00 |
2018/11/22 | 6.36 | 6.40 | 6.40 | 552,600.00 |
2018/11/21 | 6.31 | 6.34 | 6.34 | 1,344,000.00 |
2018/11/20 | 6.34 | 6.42 | 6.41 | 856,800.00 |
2018/11/19 | 6.36 | 6.43 | 6.42 | 1,104,000.00 |
2018/11/16 | 6.31 | 6.37 | 6.37 | 2,154,700.00 |
2018/11/15 | 6.28 | 6.46 | 6.46 | 1,695,400.00 |
2018/11/14 | 6.16 | 6.30 | 6.30 | 1,309,200.00 |
2018/11/13 | 6.10 | 6.24 | 6.20 | 1,132,700.00 |
2018/11/09 | 6.07 | 6.17 | 6.17 | 1,827,300.00 |
2018/11/08 | 6.05 | 6.11 | 6.11 | 1,987,300.00 |
2018/11/07 | 5.99 | 6.01 | 6.00 | 2,084,900.00 |
2018/11/06 | 5.97 | 6.02 | 6.02 | 709,200.00 |
2018/11/05 | 5.97 | 6.02 | 6.02 | 709,200.00 |
2018/11/02 | 5.91 | 6.08 | 6.06 | 2,370,600.00 |
2018/11/01 | 5.93 | 5.95 | 5.94 | 1,748,100.00 |
2018/10/31 | 5.88 | 5.92 | 5.92 | 2,404,100.00 |
2018/10/30 | 5.91 | 5.93 | 5.91 | 1,158,800.00 |
2018/10/29 | 5.95 | 6.00 | 5.99 | 632,800.00 |
2018/10/26 | 5.91 | 5.96 | 5.96 | 1,396,100.00 |
2018/10/25 | 5.92 | 6.00 | 6.00 | 1,117,800.00 |
2018/10/24 | 5.91 | 5.99 | 5.98 | 1,082,700.00 |
2018/10/23 | 6.02 | 6.04 | 6.02 | 1,625,300.00 |
2018/10/22 | 6.05 | 6.13 | 6.13 | 788,902.00 |
2018/10/19 | 6.06 | 6.09 | 6.09 | 1,764,800.00 |
2018/10/18 | 6.05 | 6.10 | 6.10 | 1,890,000.00 |
2018/10/17 | 6.07 | 6.11 | 6.10 | 910,200.00 |
2018/10/16 | 6.00 | 6.04 | 6.04 | 1,369,600.00 |
2018/10/15 | 6.03 | 6.04 | 6.03 | 586,900.00 |
2018/10/12 | 6.09 | 6.15 | 6.14 | 1,600,700.00 |
2018/10/11 | 6.06 | 6.09 | 6.08 | 2,224,563.00 |
2018/10/10 | 6.25 | 6.30 | 6.30 | 2,508,900.00 |
2018/10/09 | 6.30 | 6.33 | 6.32 | 702,500.00 |
2018/10/08 | 6.28 | 6.35 | 6.35 | 2,797,000.00 |
2018/10/05 | 6.23 | 6.30 | 6.30 | 1,084,400.00 |
2018/10/04 | 6.34 | 6.43 | 6.42 | 1,250,300.00 |
2018/10/03 | 6.51 | 6.55 | 6.55 | 982,900.00 |
2018/10/02 | 6.56 | 6.60 | 6.60 | 1,292,700.00 |
2018/10/01 | 6.62 | 6.67 | 6.66 | 578,200.00 |
2018/09/28 | 6.58 | 6.62 | 6.62 | 2,330,900.00 |
2018/09/27 | 6.57 | 6.60 | 6.59 | 850,200.00 |
2018/09/26 | 6.57 | 6.60 | 6.58 | 1,763,400.00 |
2018/09/25 | 6.65 | 6.67 | 6.67 | 944,200.00 |
2018/09/24 | 6.66 | 6.69 | 6.68 | 892,900.00 |
2018/09/21 | 6.69 | 6.70 | 6.69 | 3,489,500.00 |
2018/09/20 | 6.79 | 6.83 | 6.82 | 929,600.00 |
2018/09/19 | 6.75 | 6.80 | 6.80 | 2,496,500.00 |
2018/09/18 | 6.79 | 6.80 | 6.80 | 961,100.00 |
2018/09/17 | 6.80 | 6.82 | 6.82 | 552,000.00 |
2018/09/14 | 6.81 | 6.86 | 6.86 | 635,500.00 |
2018/09/13 | 6.78 | 6.86 | 6.85 | 1,199,600.00 |
2018/09/12 | 6.72 | 6.86 | 6.85 | 9,075,000.00 |
2018/09/11 | 6.70 | 6.77 | 6.77 | 1,082,100.00 |
2018/09/10 | 6.68 | 6.76 | 6.73 | 908,900.00 |
2018/09/07 | 6.68 | 6.76 | 6.76 | 1,297,295.00 |
2018/09/06 | 6.71 | 6.74 | 6.74 | 1,715,700.00 |
2018/09/05 | 6.77 | 6.81 | 6.80 | 1,555,100.00 |
2018/09/04 | 6.87 | 6.90 | 6.90 | 840,400.00 |
2018/08/31 | 6.88 | 6.92 | 6.92 | 1,788,100.00 |
2018/08/30 | 6.90 | 6.92 | 6.91 | 1,030,900.00 |
2018/08/29 | 6.92 | 6.97 | 6.96 | 1,094,700.00 |
2018/08/28 | 6.93 | 6.99 | 6.98 | 1,052,400.00 |
2018/08/27 | 6.90 | 6.93 | 6.93 | 731,100.00 |
2018/08/24 | 6.85 | 6.90 | 6.90 | 1,423,761.00 |
2018/08/23 | 6.90 | 6.91 | 6.90 | 3,833,800.00 |
2018/08/22 | 6.86 | 6.90 | 6.90 | 1,249,200.00 |
2018/08/21 | 6.86 | 6.90 | 6.90 | 1,249,200.00 |
2018/08/20 | 6.85 | 6.91 | 6.90 | 905,400.00 |
2018/08/17 | 6.86 | 6.94 | 6.94 | 1,654,200.00 |
2018/08/16 | 6.85 | 6.85 | 6.85 | 1,686,100.00 |
2018/08/15 | 6.82 | 6.88 | 6.88 | 1,531,900.00 |
2018/08/14 | 6.92 | 6.96 | 6.95 | 1,759,900.00 |
2018/08/13 | 6.97 | 6.99 | 6.98 | 858,500.00 |
2018/08/10 | 7.03 | 7.04 | 7.03 | 1,255,200.00 |
2018/08/09 | 7.05 | 7.07 | 7.07 | 936,179.00 |
2018/08/08 | 7.05 | 7.07 | 7.07 | 936,179.00 |
2018/08/07 | 7.07 | 7.11 | 7.11 | 736,900.00 |
2018/08/06 | 7.07 | 7.10 | 7.10 | 502,900.00 |
2018/08/02 | 7.19 | 7.21 | 7.20 | 981,700.00 |
2018/08/01 | 7.21 | 7.28 | 7.28 | 1,770,355.00 |
2018/07/31 | 7.19 | 7.28 | 7.27 | 3,343,500.00 |
2018/07/30 | 7.21 | 7.26 | 7.26 | 1,183,700.00 |
2018/07/27 | 7.15 | 7.23 | 7.23 | 728,100.00 |
2018/07/26 | 7.12 | 7.17 | 7.15 | 1,778,400.00 |
2018/07/25 | 7.13 | 7.15 | 7.14 | 2,363,600.00 |
2018/07/24 | 7.14 | 7.16 | 7.15 | 1,361,100.00 |
2018/07/23 | 7.19 | 7.20 | 7.20 | 372,800.00 |
2018/07/20 | 7.18 | 7.24 | 7.24 | 798,300.00 |
2018/07/19 | 7.23 | 7.23 | 7.23 | 1,054,500.00 |
2018/07/18 | 7.21 | 7.25 | 7.25 | 934,100.00 |
2018/07/17 | 7.16 | 7.20 | 7.19 | 1,280,100.00 |
2018/07/16 | 7.20 | 7.26 | 7.25 | 1,912,200.00 |
2018/07/13 | 7.26 | 7.30 | 7.28 | 794,800.00 |
2018/07/12 | 7.27 | 7.32 | 7.30 | 812,200.00 |
2018/07/11 | 7.25 | 7.34 | 7.34 | 958,500.00 |
2018/07/10 | 7.20 | 7.30 | 7.30 | 2,145,960.00 |
2018/07/09 | 7.10 | 7.15 | 7.15 | 1,240,100.00 |
2018/07/06 | 7.00 | 7.13 | 7.13 | 1,131,200.00 |
2018/07/05 | 7.06 | 7.10 | 7.10 | 575,800.00 |
2018/07/04 | 7.06 | 7.08 | 7.08 | 918,900.00 |
2018/07/03 | 7.09 | 7.10 | 7.09 | 1,831,000.00 |
2018/07/02 | 7.12 | 7.14 | 7.13 | 748,200.00 |
2018/06/29 | 7.12 | 7.16 | 7.15 | 1,783,400.00 |
2018/06/28 | 7.12 | 7.16 | 7.15 | 2,268,300.00 |
2018/06/27 | 7.13 | 7.19 | 7.19 | 1,197,300.00 |
2018/06/26 | 7.09 | 7.19 | 7.18 | 2,670,500.00 |
2018/06/25 | 7.17 | 7.26 | 7.25 | 1,876,100.00 |
2018/06/22 | 7.13 | 7.23 | 7.21 | 1,183,900.00 |
2018/06/21 | 7.18 | 7.21 | 7.20 | 1,145,700.00 |
2018/06/20 | 7.11 | 7.22 | 7.21 | 2,258,500.00 |
2018/06/19 | 7.06 | 7.07 | 7.06 | 2,464,704.00 |
2018/06/15 | 7.25 | 7.40 | 7.40 | 3,963,100.00 |
2018/06/14 | 7.25 | 7.40 | 7.40 | 3,963,100.00 |
2018/06/13 | 7.29 | 7.32 | 7.31 | 978,000.00 |
2018/06/12 | 7.27 | 7.35 | 7.34 | 1,370,100.00 |
2018/06/11 | 7.30 | 7.32 | 7.31 | 477,100.00 |
2018/06/08 | 7.31 | 7.35 | 7.32 | 2,214,900.00 |
2018/06/07 | 7.26 | 7.35 | 7.35 | 3,350,000.00 |
2018/06/06 | 7.19 | 7.23 | 7.22 | 1,841,100.00 |
2018/06/05 | 7.22 | 7.24 | 7.23 | 1,255,100.00 |
2018/06/04 | 7.27 | 7.31 | 7.31 | 923,600.00 |
2018/06/01 | 7.25 | 7.28 | 7.27 | 1,706,800.00 |
2018/05/31 | 7.20 | 7.26 | 7.26 | 6,926,200.00 |
2018/05/30 | 7.17 | 7.28 | 7.28 | 1,506,400.00 |
2018/05/29 | 7.20 | 7.24 | 7.23 | 1,719,500.00 |
2018/05/28 | 7.20 | 7.24 | 7.23 | 1,719,500.00 |
2018/05/25 | 7.24 | 7.27 | 7.26 | 1,066,400.00 |
2018/05/24 | 7.15 | 7.22 | 7.22 | 1,473,500.00 |
2018/05/23 | 7.14 | 7.17 | 7.16 | 1,135,000.00 |
2018/05/22 | 7.16 | 7.19 | 7.19 | 393,300.00 |
2018/05/21 | 7.14 | 7.17 | 7.16 | 522,200.00 |
2018/05/18 | 7.14 | 7.19 | 7.16 | 1,582,000.00 |
2018/05/17 | 7.13 | 7.17 | 7.17 | 927,100.00 |
2018/05/16 | 7.12 | 7.15 | 7.15 | 3,728,400.00 |
2018/05/15 | 7.14 | 7.16 | 7.15 | 2,761,900.00 |
2018/05/14 | 7.20 | 7.22 | 7.21 | 4,391,500.00 |
2018/05/11 | 7.19 | 7.22 | 7.21 | 2,804,400.00 |
2018/05/10 | 7.23 | 7.27 | 7.26 | 2,432,600.00 |
2018/05/09 | 7.30 | 7.39 | 7.39 | 2,414,100.00 |
2018/05/08 | 7.29 | 7.35 | 7.35 | 1,857,400.00 |
2018/05/07 | 7.20 | 7.25 | 7.24 | 1,282,600.00 |
2018/05/04 | 7.27 | 7.30 | 7.30 | 1,839,300.00 |
2018/05/03 | 7.30 | 7.34 | 7.33 | 2,805,200.00 |
2018/05/02 | 7.21 | 7.35 | 7.35 | 2,745,900.00 |
2018/05/01 | 7.14 | 7.25 | 7.25 | 1,761,400.00 |
2018/04/30 | 7.14 | 7.25 | 7.25 | 1,761,400.00 |
2018/04/27 | 7.09 | 7.16 | 7.15 | 1,284,900.00 |
2018/04/26 | 7.08 | 7.14 | 7.14 | 1,332,300.00 |
2018/04/25 | 7.06 | 7.10 | 7.10 | 1,328,100.00 |
2018/04/24 | 7.07 | 7.13 | 7.13 | 1,106,200.00 |
2018/04/23 | 7.02 | 7.13 | 7.13 | 1,275,600.00 |
2018/04/20 | 7.01 | 7.04 | 7.03 | 1,176,400.00 |
2018/04/19 | 7.04 | 7.08 | 7.07 | 2,070,000.00 |
2018/04/18 | 7.02 | 7.09 | 7.09 | 756,800.00 |
2018/04/17 | 7.03 | 7.05 | 7.03 | 881,896.00 |
2018/04/16 | 7.04 | 7.09 | 7.09 | 1,006,820.00 |
2018/04/13 | 7.04 | 7.06 | 7.06 | 2,161,500.00 |
2018/04/12 | 7.05 | 7.13 | 7.12 | 1,482,200.00 |
2018/04/11 | 7.11 | 7.16 | 7.16 | 1,699,600.00 |
2018/04/10 | 6.99 | 7.14 | 7.14 | 4,845,100.00 |
2018/04/09 | 6.87 | 6.90 | 6.90 | 13,726,100.00 |
2018/04/06 | 6.85 | 6.93 | 6.93 | 711,600.00 |
2018/04/05 | 6.86 | 6.89 | 6.89 | 1,100,600.00 |
2018/04/04 | 6.91 | 6.95 | 6.95 | 1,368,500.00 |
2018/04/03 | 6.87 | 6.92 | 6.92 | 1,075,300.00 |
2018/04/02 | 6.85 | 6.88 | 6.88 | 490,100.00 |
2018/03/30 | 6.86 | 6.89 | 6.89 | 3,255,700.00 |
2018/03/29 | 6.86 | 6.89 | 6.89 | 3,255,700.00 |
2018/03/28 | 6.84 | 6.87 | 6.86 | 2,154,100.00 |
2018/03/27 | 6.81 | 6.87 | 6.86 | 2,349,400.00 |
2018/03/26 | 6.80 | 6.84 | 6.84 | 1,649,000.00 |
2018/03/23 | 6.83 | 6.90 | 6.89 | 1,800,800.00 |
2018/03/22 | 6.77 | 6.94 | 6.94 | 2,700,500.00 |
2018/03/21 | 6.80 | 6.88 | 6.87 | 1,462,900.00 |
2018/03/20 | 6.87 | 6.92 | 6.91 | 1,533,600.00 |
2018/03/19 | 6.85 | 6.90 | 6.88 | 1,480,500.00 |
2018/03/16 | 6.85 | 6.86 | 6.85 | 2,764,100.00 |
2018/03/15 | 6.95 | 6.96 | 6.96 | 1,756,500.00 |
2018/03/14 | 6.94 | 6.96 | 6.96 | 1,601,800.00 |
2018/03/13 | 6.93 | 6.97 | 6.97 | 1,800,100.00 |
2018/03/12 | 6.98 | 7.01 | 7.00 | 1,164,500.00 |
2018/03/09 | 6.83 | 7.03 | 7.02 | 2,498,100.00 |
2018/03/08 | 6.73 | 6.77 | 6.76 | 1,691,000.00 |
2018/03/07 | 6.72 | 6.76 | 6.75 | 2,073,400.00 |
2018/03/06 | 6.86 | 6.89 | 6.88 | 781,200.00 |
2018/03/02 | 6.90 | 6.99 | 6.99 | 1,369,200.00 |
2018/03/01 | 6.81 | 6.97 | 6.96 | 2,974,300.00 |
2018/02/28 | 6.88 | 6.90 | 6.89 | 2,541,700.00 |
2018/02/27 | 6.97 | 7.00 | 6.98 | 1,972,700.00 |
2018/02/26 | 7.11 | 7.16 | 7.14 | 1,498,800.00 |
2018/02/23 | 7.07 | 7.15 | 7.15 | 1,539,800.00 |
2018/02/22 | 7.02 | 7.04 | 7.04 | 1,751,100.00 |
2018/02/21 | 7.00 | 7.06 | 7.06 | 1,305,500.00 |
2018/02/20 | 6.96 | 7.00 | 7.00 | 1,132,200.00 |
2018/02/19 | 6.93 | 7.05 | 7.04 | 977,500.00 |
2018/02/16 | 6.87 | 6.91 | 6.91 | 1,034,400.00 |
2018/02/15 | 6.87 | 6.91 | 6.91 | 1,034,400.00 |
2018/02/14 | 6.81 | 6.86 | 6.86 | 1,608,600.00 |
2018/02/13 | 6.82 | 6.90 | 6.90 | 3,389,600.00 |
2018/02/12 | 6.86 | 6.88 | 6.86 | 3,001,000.00 |
2018/02/09 | 6.94 | 6.98 | 6.98 | 2,065,500.00 |
2018/02/08 | 7.05 | 7.11 | 7.10 | 1,189,000.00 |
2018/02/07 | 7.02 | 7.07 | 7.07 | 2,314,300.00 |
2018/02/06 | 7.02 | 7.07 | 7.07 | 2,529,700.00 |
2018/02/05 | 7.10 | 7.15 | 7.14 | 2,902,300.00 |
2018/02/02 | 7.18 | 7.22 | 7.21 | 2,272,000.00 |
2018/02/01 | 7.18 | 7.22 | 7.22 | 2,724,600.00 |
2018/01/31 | 7.14 | 7.20 | 7.20 | 3,588,700.00 |
2018/01/30 | 7.13 | 7.16 | 7.15 | 1,866,200.00 |
2018/01/29 | 7.14 | 7.18 | 7.18 | 2,032,300.00 |
2018/01/26 | 7.12 | 7.15 | 7.15 | 1,738,300.00 |
2018/01/25 | 7.11 | 7.17 | 7.17 | 2,469,300.00 |
2018/01/24 | 7.08 | 7.12 | 7.11 | 4,969,600.00 |
2018/01/23 | 7.07 | 7.08 | 7.08 | 3,317,400.00 |
2018/01/22 | 7.09 | 7.12 | 7.12 | 1,978,900.00 |
2018/01/19 | 7.06 | 7.12 | 7.12 | 2,358,500.00 |
2018/01/18 | 7.06 | 7.12 | 7.12 | 2,238,700.00 |
2018/01/17 | 7.08 | 7.12 | 7.12 | 2,305,500.00 |
2018/01/16 | 7.13 | 7.16 | 7.15 | 1,637,900.00 |
2018/01/15 | 7.11 | 7.14 | 7.13 | 1,276,700.00 |
2018/01/12 | 7.09 | 7.10 | 7.09 | 990,300.00 |
2018/01/11 | 7.08 | 7.12 | 7.12 | 1,555,500.00 |
2018/01/10 | 7.09 | 7.12 | 7.12 | 1,267,000.00 |
2018/01/09 | 7.15 | 7.17 | 7.16 | 2,094,000.00 |
2018/01/08 | 7.16 | 7.22 | 7.22 | 1,580,600.00 |
2018/01/05 | 7.10 | 7.14 | 7.14 | 2,487,900.00 |
2018/01/04 | 7.05 | 7.10 | 7.10 | 1,994,000.00 |
2018/01/03 | 7.06 | 7.09 | 7.08 | 1,690,100.00 |
2018/01/02 | 7.03 | 7.07 | 7.06 | 1,029,700.00 |
2017/12/29 | 7.02 | 7.05 | 7.04 | 994,700.00 |
2017/12/28 | 7.01 | 7.04 | 7.04 | 690,500.00 |
2017/12/27 | 7.03 | 7.04 | 7.03 | 819,500.00 |
2017/12/22 | 6.98 | 7.02 | 7.02 | 2,110,000.00 |
2017/12/21 | 6.99 | 7.01 | 7.01 | 2,534,400.00 |
2017/12/20 | 7.05 | 7.08 | 7.07 | 2,131,200.00 |
2017/12/19 | 7.15 | 7.19 | 7.16 | 2,018,700.00 |
2017/12/15 | 7.14 | 7.20 | 7.20 | 2,627,700.00 |
2017/12/14 | 7.14 | 7.23 | 7.23 | 2,221,737.00 |
2017/12/13 | 7.13 | 7.21 | 7.20 | 1,552,500.00 |
2017/12/12 | 7.21 | 7.27 | 7.27 | 1,227,314.00 |
2017/12/11 | 7.19 | 7.33 | 7.33 | 1,455,000.00 |
2017/12/08 | 7.13 | 7.22 | 7.21 | 1,527,700.00 |
2017/12/07 | 7.11 | 7.12 | 7.12 | 1,349,200.00 |
2017/12/06 | 7.10 | 7.18 | 7.17 | 1,183,156.00 |
2017/12/05 | 7.17 | 7.19 | 7.18 | 1,259,500.00 |
2017/12/04 | 7.20 | 7.23 | 7.23 | 812,000.00 |
2017/12/01 | 7.23 | 7.27 | 7.25 | 1,706,652.00 |
2017/11/30 | 7.17 | 7.30 | 7.30 | 3,174,400.00 |
2017/11/29 | 7.19 | 7.23 | 7.23 | 1,066,200.00 |
2017/11/28 | 7.16 | 7.24 | 7.24 | 1,782,500.00 |
2017/11/27 | 7.20 | 7.23 | 7.21 | 826,800.00 |
2017/11/24 | 7.18 | 7.21 | 7.20 | 482,100.00 |
2017/11/23 | 7.20 | 7.22 | 7.22 | 1,339,300.00 |
2017/11/22 | 7.16 | 7.22 | 7.22 | 2,291,200.00 |
2017/11/21 | 7.13 | 7.18 | 7.18 | 1,707,600.00 |
2017/11/20 | 7.09 | 7.14 | 7.13 | 1,230,100.00 |
2017/11/17 | 7.03 | 7.07 | 7.06 | 2,463,100.00 |
2017/11/16 | 7.09 | 7.10 | 7.10 | 2,565,800.00 |
2017/11/15 | 7.15 | 7.18 | 7.18 | 4,515,300.00 |
2017/11/14 | 7.23 | 7.26 | 7.25 | 2,024,600.00 |
2017/11/10 | 7.33 | 7.37 | 7.37 | 1,738,800.00 |
2017/11/09 | 7.31 | 7.33 | 7.32 | 1,182,700.00 |
2017/11/08 | 7.35 | 7.38 | 7.38 | 1,204,500.00 |
2017/11/07 | 7.41 | 7.46 | 7.46 | 739,100.00 |
2017/11/03 | 7.35 | 7.42 | 7.42 | 846,900.00 |
2017/11/02 | 7.35 | 7.41 | 7.41 | 1,682,900.00 |
2017/11/01 | 7.25 | 7.37 | 7.37 | 1,887,900.00 |
2017/10/31 | 7.24 | 7.26 | 7.25 | 2,487,900.00 |
2017/10/30 | 7.33 | 7.35 | 7.35 | 1,299,900.00 |
2017/10/27 | 7.32 | 7.37 | 7.35 | 1,796,700.00 |
2017/10/26 | 7.33 | 7.37 | 7.36 | 1,339,100.00 |
2017/10/25 | 7.42 | 7.47 | 7.47 | 1,466,600.00 |
2017/10/24 | 7.51 | 7.55 | 7.53 | 1,118,800.00 |
2017/10/23 | 7.58 | 7.60 | 7.60 | 766,717.00 |
2017/10/20 | 7.55 | 7.64 | 7.63 | 2,750,400.00 |
2017/10/19 | 7.62 | 7.64 | 7.63 | 3,354,406.00 |
2017/10/18 | 7.75 | 7.80 | 7.80 | 2,204,100.00 |
2017/10/17 | 7.75 | 7.80 | 7.80 | 2,204,100.00 |
2017/10/16 | 7.62 | 7.74 | 7.74 | 2,239,100.00 |
2017/10/13 | 7.56 | 7.66 | 7.65 | 1,990,800.00 |
2017/10/12 | 7.45 | 7.60 | 7.59 | 2,009,600.00 |
2017/10/11 | 7.38 | 7.43 | 7.43 | 779,700.00 |
2017/10/10 | 7.36 | 7.40 | 7.40 | 1,005,200.00 |
2017/10/09 | 7.38 | 7.43 | 7.42 | 909,900.00 |
2017/10/06 | 7.32 | 7.37 | 7.36 | 1,589,700.00 |
2017/10/05 | 7.24 | 7.30 | 7.30 | 593,900.00 |
2017/10/04 | 7.23 | 7.27 | 7.27 | 1,242,800.00 |
2017/10/03 | 7.18 | 7.25 | 7.25 | 1,135,200.00 |
2017/10/02 | 7.19 | 7.25 | 7.24 | 754,288.00 |
2017/09/29 | 7.18 | 7.22 | 7.20 | 2,477,200.00 |
2017/09/28 | 7.23 | 7.25 | 7.25 | 1,522,200.00 |
2017/09/27 | 7.23 | 7.24 | 7.23 | 1,261,800.00 |
2017/09/26 | 7.27 | 7.29 | 7.29 | 974,300.00 |
2017/09/25 | 7.27 | 7.29 | 7.29 | 1,113,600.00 |
2017/09/22 | 7.27 | 7.33 | 7.31 | 4,797,800.00 |
2017/09/21 | 7.34 | 7.35 | 7.35 | 1,114,900.00 |
2017/09/20 | 7.45 | 7.48 | 7.46 | 830,100.00 |
2017/09/19 | 7.41 | 7.53 | 7.53 | 1,131,400.00 |
2017/09/18 | 7.38 | 7.51 | 7.51 | 1,237,100.00 |
2017/09/15 | 7.30 | 7.48 | 7.47 | 4,355,200.00 |
2017/09/14 | 7.25 | 7.31 | 7.30 | 3,672,800.00 |
2017/09/13 | 7.27 | 7.31 | 7.31 | 3,108,400.00 |
2017/09/12 | 7.26 | 7.29 | 7.29 | 1,208,000.00 |
2017/09/11 | 7.24 | 7.26 | 7.26 | 1,208,500.00 |
2017/09/08 | 7.22 | 7.29 | 7.28 | 2,336,300.00 |
2017/09/07 | 7.23 | 7.27 | 7.26 | 1,447,100.00 |
2017/09/06 | 7.23 | 7.27 | 7.27 | 1,828,400.00 |
2017/09/05 | 7.32 | 7.36 | 7.36 | 893,600.00 |
2017/09/04 | 7.34 | 7.37 | 7.37 | 1,956,900.00 |
2017/09/01 | 7.31 | 7.41 | 7.41 | 3,519,058.00 |
2017/08/31 | 7.31 | 7.41 | 7.41 | 3,519,058.00 |
2017/08/30 | 7.35 | 7.38 | 7.37 | 3,344,200.00 |
2017/08/29 | 7.31 | 7.34 | 7.33 | 1,841,800.00 |
2017/08/28 | 7.37 | 7.39 | 7.38 | 849,000.00 |
2017/08/25 | 7.38 | 7.42 | 7.40 | 1,420,950.00 |
2017/08/24 | 7.39 | 7.43 | 7.41 | 2,217,650.00 |
2017/08/23 | 7.38 | 7.42 | 7.41 | 1,131,700.00 |
2017/08/22 | 7.48 | 7.51 | 7.51 | 1,016,600.00 |
2017/08/21 | 7.45 | 7.48 | 7.48 | 1,923,400.00 |
2017/08/18 | 7.43 | 7.52 | 7.52 | 1,064,500.00 |
2017/08/17 | 7.50 | 7.53 | 7.52 | 996,800.00 |
2017/08/16 | 7.49 | 7.57 | 7.57 | 1,135,800.00 |
2017/08/15 | 7.58 | 7.63 | 7.63 | 2,808,800.00 |
2017/08/14 | 7.38 | 7.59 | 7.59 | 1,694,800.00 |
2017/08/11 | 7.31 | 7.34 | 7.34 | 4,765,700.00 |
2017/08/10 | 7.47 | 7.50 | 7.50 | 2,299,100.00 |
2017/08/09 | 7.58 | 7.58 | 7.58 | 1,625,200.00 |
2017/08/08 | 7.58 | 7.58 | 7.58 | 1,625,200.00 |
2017/08/07 | 7.71 | 7.75 | 7.75 | 1,435,500.00 |
2017/08/03 | 7.52 | 7.59 | 7.59 | 1,719,100.00 |
2017/08/02 | 7.51 | 7.54 | 7.54 | 1,585,300.00 |
2017/08/01 | 7.47 | 7.55 | 7.54 | 1,567,805.00 |
2017/07/31 | 7.34 | 7.52 | 7.52 | 3,043,600.00 |
2017/07/28 | 7.43 | 7.56 | 7.56 | 1,279,500.00 |
2017/07/27 | 7.42 | 7.48 | 7.47 | 1,113,700.00 |
2017/07/26 | 7.43 | 7.46 | 7.46 | 1,471,600.00 |
2017/07/25 | 7.51 | 7.53 | 7.53 | 1,413,300.00 |
2017/07/24 | 7.54 | 7.61 | 7.61 | 483,900.00 |
2017/07/21 | 7.56 | 7.60 | 7.60 | 384,400.00 |
2017/07/20 | 7.52 | 7.59 | 7.59 | 1,357,600.00 |
2017/07/19 | 7.49 | 7.55 | 7.55 | 944,000.00 |
2017/07/18 | 7.52 | 7.59 | 7.58 | 1,401,100.00 |
2017/07/17 | 7.51 | 7.58 | 7.58 | 650,500.00 |
2017/07/14 | 7.41 | 7.55 | 7.55 | 1,297,500.00 |
2017/07/13 | 7.32 | 7.40 | 7.40 | 1,567,000.00 |
2017/07/12 | 7.30 | 7.33 | 7.32 | 960,700.00 |
2017/07/11 | 7.33 | 7.39 | 7.38 | 1,261,400.00 |
2017/07/07 | 7.44 | 7.48 | 7.47 | 1,255,200.00 |
2017/07/06 | 7.40 | 7.46 | 7.46 | 1,333,900.00 |
2017/07/05 | 7.36 | 7.48 | 7.48 | 1,311,200.00 |
2017/07/04 | 7.36 | 7.41 | 7.40 | 1,221,700.00 |
2017/07/03 | 7.37 | 7.45 | 7.45 | 1,319,354.00 |
2017/06/30 | 7.30 | 7.37 | 7.36 | 1,638,300.00 |
2017/06/29 | 7.23 | 7.37 | 7.37 | 2,312,200.00 |
2017/06/28 | 7.34 | 7.35 | 7.34 | 1,595,200.00 |
2017/06/26 | 7.38 | 7.43 | 7.43 | 1,279,700.00 |
2017/06/23 | 7.38 | 7.43 | 7.43 | 1,279,700.00 |
2017/06/22 | 7.41 | 7.47 | 7.46 | 2,121,200.00 |
2017/06/21 | 7.32 | 7.41 | 7.40 | 2,130,400.00 |
2017/06/20 | 7.41 | 7.44 | 7.41 | 2,526,500.00 |
2017/06/16 | 7.51 | 7.53 | 7.51 | 3,496,900.00 |
2017/06/15 | 7.71 | 7.73 | 7.73 | 1,673,500.00 |
2017/06/14 | 7.72 | 7.75 | 7.75 | 2,091,500.00 |
2017/06/13 | 7.70 | 7.74 | 7.72 | 1,173,300.00 |
2017/06/12 | 7.71 | 7.76 | 7.76 | 1,414,800.00 |
2017/06/09 | 7.74 | 7.81 | 7.81 | 1,679,700.00 |
2017/06/08 | 7.74 | 7.79 | 7.79 | 1,670,600.00 |
2017/06/07 | 7.71 | 7.75 | 7.74 | 1,413,900.00 |
2017/06/06 | 7.72 | 7.77 | 7.77 | 1,673,200.00 |
2017/06/05 | 7.60 | 7.70 | 7.69 | 1,411,500.00 |
2017/06/02 | 7.53 | 7.59 | 7.59 | 986,600.00 |
2017/06/01 | 7.52 | 7.63 | 7.63 | 1,502,100.00 |
2017/05/31 | 7.46 | 7.56 | 7.56 | 2,121,100.00 |
2017/05/30 | 7.45 | 7.53 | 7.52 | 521,900.00 |
2017/05/29 | 7.40 | 7.54 | 7.54 | 846,200.00 |
2017/05/26 | 7.39 | 7.48 | 7.48 | 1,173,600.00 |
2017/05/25 | 7.33 | 7.41 | 7.40 | 1,127,500.00 |
2017/05/24 | 7.33 | 7.40 | 7.40 | 977,300.00 |
2017/05/23 | 7.31 | 7.41 | 7.40 | 1,468,400.00 |
2017/05/22 | 7.27 | 7.32 | 7.31 | 2,250,100.00 |
2017/05/19 | 7.58 | 7.60 | 7.59 | 1,217,700.00 |
2017/05/18 | 7.58 | 7.63 | 7.63 | 1,966,800.00 |
2017/05/17 | 7.62 | 7.66 | 7.65 | 3,109,700.00 |
2017/05/16 | 7.61 | 7.67 | 7.67 | 1,951,000.00 |
2017/05/15 | 7.62 | 7.67 | 7.63 | 1,507,800.00 |
2017/05/12 | 7.56 | 7.61 | 7.61 | 1,484,800.00 |
2017/05/11 | 7.53 | 7.69 | 7.68 | 3,588,300.00 |
2017/05/10 | 7.53 | 7.60 | 7.60 | 5,262,000.00 |
2017/05/09 | 7.53 | 7.60 | 7.60 | 5,262,000.00 |
2017/05/08 | 7.65 | 7.67 | 7.67 | 1,036,000.00 |
2017/05/05 | 7.67 | 7.73 | 7.72 | 1,802,800.00 |
2017/05/04 | 7.67 | 7.69 | 7.68 | 1,845,000.00 |
2017/05/03 | 7.70 | 7.75 | 7.75 | 550,100.00 |
2017/05/02 | 7.65 | 7.70 | 7.70 | 3,792,400.00 |
2017/05/01 | 7.65 | 7.71 | 7.71 | 1,525,700.00 |
2017/04/28 | 7.65 | 7.71 | 7.71 | 1,525,700.00 |
2017/04/27 | 7.66 | 7.68 | 7.66 | 1,192,500.00 |
2017/04/26 | 7.67 | 7.79 | 7.79 | 1,952,800.00 |
2017/04/25 | 7.60 | 7.64 | 7.64 | 853,200.00 |
2017/04/24 | 7.59 | 7.65 | 7.62 | 1,755,200.00 |
2017/04/21 | 7.65 | 7.74 | 7.69 | 2,111,100.00 |
2017/04/20 | 7.60 | 7.65 | 7.64 | 861,500.00 |
2017/04/19 | 7.59 | 7.66 | 7.65 | 2,674,200.00 |
2017/04/18 | 7.69 | 7.71 | 7.70 | 1,543,600.00 |
2017/04/17 | 7.71 | 7.74 | 7.72 | 596,800.00 |
2017/04/14 | 7.71 | 7.85 | 7.85 | 1,534,200.00 |
2017/04/13 | 7.71 | 7.85 | 7.85 | 1,534,200.00 |
2017/04/12 | 7.70 | 7.81 | 7.80 | 2,423,600.00 |
2017/04/11 | 7.70 | 7.74 | 7.73 | 1,976,700.00 |
2017/04/10 | 7.65 | 7.77 | 7.77 | 2,245,900.00 |
2017/04/07 | 7.54 | 7.70 | 7.70 | 1,352,700.00 |
2017/04/06 | 7.54 | 7.60 | 7.60 | 2,470,700.00 |
2017/04/05 | 7.59 | 7.66 | 7.66 | 1,638,500.00 |
2017/04/04 | 7.60 | 7.66 | 7.64 | 1,059,200.00 |
2017/04/03 | 7.66 | 7.72 | 7.72 | 3,097,700.00 |
2017/03/31 | 7.57 | 7.69 | 7.69 | 3,605,700.00 |
2017/03/30 | 7.54 | 7.63 | 7.63 | 5,035,700.00 |
2017/03/29 | 7.30 | 7.65 | 7.65 | 4,854,747.00 |
2017/03/28 | 7.22 | 7.28 | 7.28 | 3,325,600.00 |
2017/03/27 | 7.17 | 7.23 | 7.20 | 2,171,600.00 |
2017/03/24 | 7.14 | 7.24 | 7.24 | 2,607,200.00 |
2017/03/23 | 7.16 | 7.25 | 7.25 | 3,484,900.00 |
2017/03/22 | 7.17 | 7.25 | 7.24 | 3,947,693.00 |
2017/03/21 | 7.25 | 7.26 | 7.26 | 2,495,700.00 |
2017/03/17 | 7.15 | 7.21 | 7.20 | 4,973,493.00 |
2017/03/16 | 7.07 | 7.22 | 7.22 | 3,482,368.00 |
2017/03/15 | 6.91 | 7.03 | 7.03 | 2,497,600.00 |
2017/03/14 | 6.92 | 7.06 | 7.06 | 2,308,700.00 |
2017/03/13 | 6.95 | 7.01 | 7.00 | 1,438,300.00 |
2017/03/10 | 6.92 | 7.00 | 7.00 | 1,811,400.00 |
2017/03/09 | 6.92 | 6.95 | 6.95 | 1,401,400.00 |
2017/03/08 | 6.91 | 7.03 | 7.03 | 1,537,800.00 |
2017/03/07 | 6.84 | 6.99 | 6.99 | 1,901,400.00 |
2017/03/06 | 6.79 | 6.89 | 6.88 | 2,489,700.00 |
2017/03/03 | 6.76 | 6.84 | 6.84 | 3,430,100.00 |
2017/03/02 | 6.98 | 7.02 | 7.02 | 2,881,500.00 |
2017/03/01 | 6.84 | 7.08 | 7.08 | 3,907,700.00 |
2017/02/28 | 6.72 | 6.85 | 6.83 | 3,546,700.00 |
2017/02/27 | 6.70 | 6.74 | 6.73 | 1,488,300.00 |
2017/02/24 | 6.74 | 6.82 | 6.82 | 1,396,400.00 |
2017/02/23 | 6.74 | 6.84 | 6.83 | 1,555,400.00 |
2017/02/22 | 6.70 | 6.78 | 6.78 | 3,590,000.00 |
2017/02/21 | 6.72 | 6.77 | 6.76 | 1,781,800.00 |
2017/02/20 | 6.77 | 6.82 | 6.81 | 1,085,200.00 |
2017/02/17 | 6.87 | 6.90 | 6.89 | 1,465,100.00 |
2017/02/16 | 6.86 | 6.91 | 6.91 | 1,591,100.00 |
2017/02/15 | 6.84 | 6.88 | 6.88 | 1,366,300.00 |
2017/02/14 | 6.77 | 6.83 | 6.83 | 2,007,400.00 |
2017/02/13 | 6.73 | 6.78 | 6.78 | 1,690,200.00 |
2017/02/10 | 6.73 | 6.74 | 6.73 | 2,957,800.00 |
2017/02/09 | 6.73 | 6.77 | 6.75 | 1,303,900.00 |
2017/02/08 | 6.71 | 6.76 | 6.76 | 1,656,300.00 |
2017/02/07 | 6.76 | 6.79 | 6.78 | 1,469,900.00 |
2017/01/27 | 6.70 | 6.75 | 6.75 | 1,191,622.00 |
2017/01/26 | 6.71 | 6.76 | 6.75 | 2,357,600.00 |
2017/01/25 | 6.74 | 6.82 | 6.82 | 2,081,800.00 |
2017/01/24 | 6.89 | 6.94 | 6.94 | 2,045,900.00 |
2017/01/23 | 6.80 | 6.88 | 6.88 | 1,010,100.00 |
2017/01/20 | 6.72 | 6.79 | 6.79 | 1,273,300.00 |
2017/01/19 | 6.74 | 6.75 | 6.75 | 1,717,300.00 |
2017/01/18 | 6.76 | 6.80 | 6.80 | 1,655,600.00 |
2017/01/17 | 6.75 | 6.95 | 6.95 | 2,439,700.00 |
2017/01/16 | 6.70 | 6.79 | 6.78 | 1,787,400.00 |
2017/01/13 | 6.69 | 6.75 | 6.75 | 2,094,900.00 |
2017/01/12 | 6.64 | 6.70 | 6.69 | 3,602,300.00 |
2017/01/11 | 6.66 | 6.68 | 6.67 | 3,057,900.00 |
2017/01/10 | 6.72 | 6.92 | 6.92 | 3,009,300.00 |
2017/01/09 | 6.70 | 6.87 | 6.86 | 1,974,600.00 |
2017/01/06 | 6.57 | 6.86 | 6.86 | 2,046,000.00 |
2017/01/05 | 6.55 | 6.61 | 6.61 | 1,575,600.00 |
2017/01/04 | 6.42 | 6.52 | 6.52 | 1,403,000.00 |
2017/01/03 | 6.32 | 6.51 | 6.51 | 1,926,800.00 |
2016/12/30 | 6.20 | 6.33 | 6.33 | 1,822,800.00 |
2016/12/29 | 6.18 | 6.25 | 6.25 | 1,108,500.00 |
2016/12/28 | 6.19 | 6.26 | 6.26 | 1,149,600.00 |
2016/12/23 | 6.17 | 6.23 | 6.22 | 931,400.00 |
2016/12/22 | 6.11 | 6.22 | 6.22 | 1,079,900.00 |
2016/12/21 | 6.16 | 6.19 | 6.19 | 1,843,800.00 |
2016/12/20 | 6.12 | 6.17 | 6.16 | 1,305,200.00 |
2016/12/19 | 6.13 | 6.17 | 6.13 | 1,270,600.00 |
2016/12/16 | 6.14 | 6.16 | 6.16 | 2,849,900.00 |
2016/12/14 | 6.21 | 6.25 | 6.25 | 785,700.00 |
2016/12/13 | 6.18 | 6.24 | 6.24 | 2,247,000.00 |
2016/12/12 | 6.27 | 6.34 | 6.34 | 1,367,900.00 |
2016/12/09 | 6.44 | 6.50 | 6.50 | 1,661,600.00 |
2016/12/08 | 6.47 | 6.51 | 6.50 | 1,688,100.00 |
2016/12/07 | 6.41 | 6.48 | 6.47 | 1,504,900.00 |
2016/12/06 | 6.27 | 6.41 | 6.40 | 1,159,700.00 |
2016/12/05 | 6.22 | 6.28 | 6.27 | 860,700.00 |
2016/12/02 | 6.23 | 6.26 | 6.23 | 1,379,700.00 |
2016/12/01 | 6.23 | 6.27 | 6.26 | 1,896,200.00 |
2016/11/30 | 6.25 | 6.41 | 6.41 | 2,854,545.00 |
2016/11/29 | 6.26 | 6.28 | 6.27 | 1,363,200.00 |
2016/11/28 | 6.26 | 6.37 | 6.37 | 2,054,100.00 |
2016/11/25 | 6.22 | 6.28 | 6.26 | 1,478,400.00 |
2016/11/24 | 6.19 | 6.30 | 6.30 | 1,651,700.00 |
2016/11/23 | 6.27 | 6.28 | 6.28 | 2,440,310.00 |
2016/11/22 | 6.22 | 6.28 | 6.27 | 3,234,200.00 |
2016/11/21 | 6.20 | 6.24 | 6.20 | 2,308,200.00 |
2016/11/18 | 6.13 | 6.26 | 6.25 | 1,441,100.00 |
2016/11/17 | 5.97 | 6.10 | 6.10 | 3,775,610.00 |
2016/11/16 | 6.15 | 6.17 | 6.15 | 3,309,800.00 |
2016/11/15 | 6.30 | 6.33 | 6.30 | 2,024,600.00 |
2016/11/14 | 6.34 | 6.35 | 6.35 | 2,266,400.00 |
2016/11/11 | 6.50 | 6.55 | 6.55 | 1,177,500.00 |
2016/11/10 | 6.55 | 6.63 | 6.63 | 2,344,700.00 |
2016/11/09 | 6.39 | 6.47 | 6.47 | 1,315,500.00 |
2016/11/08 | 6.56 | 6.61 | 6.60 | 1,486,500.00 |
2016/11/04 | 6.67 | 6.68 | 6.67 | 1,330,300.00 |
2016/11/03 | 6.57 | 6.69 | 6.68 | 765,000.00 |
2016/11/01 | 6.67 | 6.71 | 6.68 | 1,345,300.00 |
2016/10/31 | 6.61 | 6.70 | 6.70 | 2,391,800.00 |
2016/10/28 | 6.56 | 6.72 | 6.72 | 1,355,600.00 |
2016/10/27 | 6.70 | 6.72 | 6.70 | 1,671,400.00 |
2016/10/26 | 6.77 | 6.80 | 6.78 | 807,000.00 |
2016/10/25 | 6.81 | 6.82 | 6.81 | 1,007,800.00 |
2016/10/24 | 6.76 | 6.91 | 6.91 | 1,361,000.00 |
2016/10/21 | 6.80 | 6.82 | 6.81 | 663,800.00 |
2016/10/20 | 6.80 | 6.85 | 6.85 | 1,842,800.00 |
2016/10/19 | 6.79 | 6.90 | 6.89 | 2,078,200.00 |
2016/10/18 | 6.71 | 6.91 | 6.91 | 2,997,689.00 |
2016/10/17 | 6.65 | 6.69 | 6.69 | 2,194,000.00 |
2016/10/14 | 6.76 | 6.79 | 6.79 | 1,095,800.00 |
2016/10/13 | 6.67 | 6.80 | 6.80 | 1,086,700.00 |
2016/10/12 | 6.76 | 6.79 | 6.77 | 1,024,800.00 |
2016/10/11 | 6.72 | 6.81 | 6.80 | 1,147,100.00 |
2016/09/30 | 6.92 | 7.10 | 7.10 | 2,009,700.00 |
2016/09/29 | 7.02 | 7.07 | 7.05 | 701,000.00 |
2016/09/28 | 7.02 | 7.06 | 7.05 | 2,031,800.00 |
2016/09/27 | 7.09 | 7.16 | 7.14 | 962,500.00 |
2016/09/26 | 7.17 | 7.20 | 7.19 | 2,990,800.00 |
2016/09/23 | 6.87 | 7.15 | 7.15 | 1,663,000.00 |
2016/09/22 | 6.92 | 7.00 | 7.00 | 1,979,400.00 |
2016/09/21 | 6.85 | 7.03 | 7.02 | 5,560,300.00 |
2016/09/20 | 6.82 | 6.96 | 6.95 | 3,363,500.00 |
2016/09/19 | 6.80 | 7.14 | 7.14 | 1,799,900.00 |
2016/09/16 | 6.68 | 6.84 | 6.83 | 1,640,100.00 |
2016/09/15 | 6.67 | 6.71 | 6.70 | 2,301,200.00 |
2016/09/14 | 6.62 | 6.67 | 6.66 | 1,242,600.00 |
2016/09/13 | 6.66 | 6.73 | 6.72 | 2,573,200.00 |
2016/09/12 | 6.71 | 6.80 | 6.79 | 2,645,233.00 |
2016/09/09 | 6.71 | 6.80 | 6.79 | 2,645,233.00 |
2016/09/08 | 6.78 | 6.85 | 6.83 | 2,984,800.00 |
2016/09/07 | 6.84 | 6.91 | 6.90 | 3,115,600.00 |
2016/09/06 | 6.69 | 6.81 | 6.80 | 1,541,100.00 |
2016/09/02 | 6.43 | 6.45 | 6.43 | 1,635,500.00 |
2016/09/01 | 6.45 | 6.54 | 6.54 | 2,609,700.00 |
2016/08/31 | 6.37 | 6.49 | 6.49 | 2,262,300.00 |
2016/08/30 | 6.33 | 6.37 | 6.36 | 2,224,200.00 |
2016/08/29 | 6.27 | 6.34 | 6.34 | 1,191,900.00 |
2016/08/26 | 6.33 | 6.40 | 6.39 | 674,300.00 |
2016/08/25 | 6.28 | 6.36 | 6.35 | 1,296,300.00 |
2016/08/24 | 6.33 | 6.41 | 6.41 | 1,420,400.00 |
2016/08/23 | 6.33 | 6.37 | 6.37 | 2,706,200.00 |
2016/08/22 | 6.35 | 6.40 | 6.40 | 1,399,100.00 |
2016/08/19 | 6.36 | 6.47 | 6.47 | 1,042,900.00 |
2016/08/18 | 6.35 | 6.38 | 6.37 | 1,771,100.00 |
2016/08/17 | 6.38 | 6.42 | 6.41 | 1,206,500.00 |
2016/08/16 | 6.48 | 6.52 | 6.52 | 1,620,400.00 |
2016/08/15 | 6.51 | 6.55 | 6.55 | 1,689,800.00 |
2016/08/12 | 6.49 | 6.58 | 6.57 | 1,635,700.00 |
2016/08/11 | 6.48 | 6.52 | 6.52 | 2,090,500.00 |
2016/08/10 | 6.43 | 6.60 | 6.60 | 3,348,100.00 |
2016/08/09 | 6.30 | 6.43 | 6.43 | 1,724,200.00 |
2016/08/08 | 6.30 | 6.43 | 6.43 | 1,724,200.00 |
2016/08/05 | 6.14 | 6.29 | 6.29 | 1,543,700.00 |
2016/08/04 | 6.09 | 6.12 | 6.12 | 1,202,200.00 |
2016/08/03 | 6.11 | 6.14 | 6.13 | 2,101,400.00 |
2016/08/02 | 6.21 | 6.25 | 6.25 | 1,143,200.00 |
2016/08/01 | 6.22 | 6.28 | 6.28 | 1,962,700.00 |
2016/07/29 | 6.40 | 6.40 | 6.40 | 2,844,500.00 |
2016/07/28 | 6.52 | 6.64 | 6.64 | 2,470,000.00 |
2016/07/27 | 6.48 | 6.57 | 6.57 | 1,398,000.00 |
2016/07/26 | 6.48 | 6.53 | 6.53 | 1,781,600.00 |
2016/07/25 | 6.45 | 6.50 | 6.50 | 835,200.00 |
2016/07/22 | 6.51 | 6.57 | 6.52 | 3,355,200.00 |
2016/07/21 | 6.52 | 6.65 | 6.65 | 4,408,500.00 |
2016/07/20 | 6.18 | 6.48 | 6.48 | 5,142,700.00 |
2016/07/19 | 6.12 | 6.16 | 6.16 | 3,725,900.00 |
2016/07/18 | 6.09 | 6.16 | 6.15 | 5,515,000.00 |
2016/07/14 | 6.11 | 6.14 | 6.13 | 195,600.00 |
2016/07/13 | 6.10 | 6.16 | 6.16 | 1,620,000.00 |
2016/07/12 | 6.07 | 6.11 | 6.11 | 2,187,800.00 |
2016/07/11 | 6.07 | 6.12 | 6.11 | 2,843,000.00 |
2016/07/08 | 6.04 | 6.10 | 6.10 | 2,234,000.00 |
2016/07/07 | 6.04 | 6.12 | 6.11 | 6,108,600.00 |
2016/07/06 | 6.11 | 6.20 | 6.20 | 2,563,200.00 |
2016/07/05 | 6.11 | 6.20 | 6.20 | 2,563,200.00 |
2016/07/04 | 6.11 | 6.17 | 6.16 | 2,958,700.00 |
2016/07/01 | 6.15 | 6.17 | 6.17 | 2,780,300.00 |
2016/06/30 | 6.00 | 6.09 | 6.09 | 4,220,200.00 |
2016/06/29 | 5.94 | 6.00 | 5.99 | 3,638,200.00 |
2016/06/28 | 5.90 | 5.95 | 5.94 | 4,196,800.00 |
2016/06/27 | 5.85 | 5.95 | 5.95 | 1,917,600.00 |
2016/06/22 | 6.02 | 6.04 | 6.02 | 1,350,900.00 |
2016/06/21 | 6.01 | 6.03 | 6.02 | 2,761,600.00 |
2016/06/17 | 5.94 | 6.06 | 6.06 | 3,323,200.00 |
2016/06/16 | 5.91 | 5.96 | 5.96 | 2,426,000.00 |
2016/06/15 | 5.97 | 6.01 | 6.00 | 2,471,000.00 |
2016/06/14 | 6.01 | 6.05 | 6.05 | 2,154,700.00 |
2016/06/13 | 6.01 | 6.03 | 6.03 | 1,734,400.00 |
2016/06/10 | 6.02 | 6.09 | 6.09 | 2,069,800.00 |
2016/06/09 | 6.08 | 6.11 | 6.09 | 2,730,100.00 |
2016/06/08 | 6.02 | 6.09 | 6.09 | 2,741,000.00 |
2016/06/07 | 6.02 | 6.07 | 6.07 | 3,056,800.00 |
2016/06/06 | 6.00 | 6.04 | 6.04 | 2,141,200.00 |
2016/06/03 | 5.99 | 6.02 | 6.02 | 1,890,900.00 |
2016/06/02 | 6.01 | 6.04 | 6.04 | 1,433,900.00 |
2016/06/01 | 5.98 | 6.04 | 6.04 | 8,170,800.00 |
2016/05/31 | 6.03 | 6.04 | 6.04 | 43,533,700.00 |
2016/05/30 | 6.03 | 6.07 | 6.05 | 2,793,300.00 |
2016/05/27 | 6.03 | 6.15 | 6.15 | 3,216,700.00 |
2016/05/26 | 6.08 | 6.12 | 6.12 | 4,454,200.00 |
2016/05/25 | 6.12 | 6.16 | 6.15 | 3,883,400.00 |
2016/05/24 | 6.06 | 6.10 | 6.09 | 3,599,500.00 |
2016/05/23 | 6.02 | 6.08 | 6.08 | 2,294,300.00 |
2016/05/20 | 6.03 | 6.08 | 6.08 | 2,762,300.00 |
2016/05/19 | 6.06 | 6.09 | 6.09 | 3,395,605.00 |
2016/05/18 | 6.00 | 6.13 | 6.13 | 5,727,500.00 |
2016/05/17 | 5.97 | 6.04 | 6.03 | 5,715,800.00 |
2016/05/16 | 5.96 | 6.07 | 6.07 | 2,600,300.00 |
2016/05/13 | 6.01 | 6.07 | 6.07 | 2,854,100.00 |
2016/05/12 | 6.08 | 6.11 | 6.10 | 732,100.00 |
2016/05/11 | 6.11 | 6.15 | 6.14 | 1,069,400.00 |
2016/05/10 | 6.08 | 6.24 | 6.24 | 2,183,300.00 |
2016/05/09 | 6.06 | 6.18 | 6.18 | 1,772,600.00 |
2016/05/06 | 6.04 | 6.05 | 6.04 | 2,215,300.00 |
2016/05/05 | 6.10 | 6.20 | 6.20 | 1,706,500.00 |
2016/05/04 | 6.08 | 6.17 | 6.17 | 2,266,600.00 |
2016/05/03 | 6.20 | 6.29 | 6.29 | 2,202,200.00 |
2016/05/02 | 6.31 | 6.36 | 6.35 | 1,696,000.00 |
2016/04/29 | 6.31 | 6.36 | 6.35 | 1,696,000.00 |
2016/04/28 | 6.40 | 6.42 | 6.41 | 2,519,100.00 |
2016/04/27 | 6.44 | 6.50 | 6.50 | 2,750,400.00 |
2016/04/26 | 6.41 | 6.50 | 6.50 | 2,436,000.00 |
2016/04/25 | 6.36 | 6.46 | 6.46 | 2,165,000.00 |
2016/04/22 | 6.43 | 6.47 | 6.47 | 1,634,800.00 |
2016/04/21 | 6.36 | 6.49 | 6.48 | 2,285,400.00 |
2016/04/20 | 6.34 | 6.41 | 6.41 | 2,501,500.00 |
2016/04/19 | 6.33 | 6.45 | 6.45 | 3,292,500.00 |
2016/04/18 | 6.18 | 6.30 | 6.30 | 1,399,000.00 |
2016/04/15 | 6.30 | 6.32 | 6.30 | 2,309,900.00 |
2016/04/14 | 6.33 | 6.39 | 6.39 | 4,894,400.00 |
2016/04/13 | 6.15 | 6.33 | 6.33 | 4,858,900.00 |
2016/04/12 | 6.04 | 6.12 | 6.12 | 1,894,300.00 |
2016/04/11 | 6.04 | 6.14 | 6.12 | 3,960,900.00 |
2016/04/08 | 6.00 | 6.08 | 6.08 | 2,099,300.00 |
2016/04/07 | 5.97 | 6.09 | 6.09 | 6,044,600.00 |
2016/04/06 | 5.81 | 5.91 | 5.91 | 9,479,200.00 |
2016/04/05 | 5.80 | 5.83 | 5.81 | 2,892,100.00 |
2016/04/04 | 5.82 | 5.90 | 5.89 | 2,569,200.00 |
2016/04/01 | 5.77 | 5.86 | 5.86 | 4,481,000.00 |
2016/03/31 | 5.94 | 5.99 | 5.99 | 3,819,000.00 |
2016/03/30 | 6.02 | 6.09 | 6.09 | 3,994,200.00 |
2016/03/29 | 5.96 | 6.00 | 6.00 | 3,427,500.00 |
2016/03/28 | 6.00 | 6.05 | 6.04 | 1,993,100.00 |
2016/03/25 | 5.99 | 6.10 | 6.10 | 3,181,300.00 |
2016/03/24 | 5.99 | 6.10 | 6.10 | 3,181,300.00 |
2016/03/23 | 6.06 | 6.10 | 6.09 | 3,186,900.00 |
2016/03/22 | 6.05 | 6.12 | 6.12 | 4,725,300.00 |
2016/03/21 | 6.06 | 6.09 | 6.09 | 2,144,200.00 |
2016/03/18 | 6.11 | 6.18 | 6.18 | 3,129,200.00 |
2016/03/17 | 6.10 | 6.24 | 6.24 | 2,548,700.00 |
2016/03/16 | 6.04 | 6.11 | 6.10 | 2,184,300.00 |
2016/03/15 | 6.20 | 6.25 | 6.25 | 1,735,500.00 |
2016/03/14 | 6.25 | 6.29 | 6.28 | 2,290,300.00 |
2016/03/11 | 6.18 | 6.30 | 6.30 | 3,133,500.00 |
2016/03/10 | 6.01 | 6.18 | 6.18 | 2,364,600.00 |
2016/03/09 | 5.84 | 6.02 | 6.02 | 3,563,500.00 |
2016/03/08 | 5.83 | 5.88 | 5.87 | 4,104,200.00 |
2016/03/07 | 5.94 | 6.02 | 6.00 | 5,935,500.00 |
2016/03/04 | 5.94 | 6.13 | 6.13 | 4,595,300.00 |
2016/03/03 | 5.93 | 6.02 | 6.02 | 5,207,000.00 |
2016/03/02 | 5.98 | 6.08 | 6.07 | 3,905,200.00 |
2016/03/01 | 5.86 | 6.00 | 6.00 | 2,365,300.00 |
2016/02/29 | 5.80 | 5.88 | 5.87 | 3,121,800.00 |
2016/02/26 | 5.72 | 5.91 | 5.90 | 1,953,800.00 |
2016/02/25 | 5.75 | 5.81 | 5.78 | 1,110,000.00 |
2016/02/24 | 5.77 | 5.85 | 5.85 | 2,884,800.00 |
2016/02/23 | 5.86 | 5.92 | 5.91 | 3,377,200.00 |
2016/02/22 | 5.78 | 5.92 | 5.91 | 2,724,700.00 |
2016/02/19 | 5.76 | 5.81 | 5.81 | 2,655,500.00 |
2016/02/18 | 5.71 | 5.83 | 5.82 | 4,234,100.00 |
2016/02/17 | 5.68 | 5.77 | 5.77 | 2,586,700.00 |
2016/02/16 | 5.60 | 5.78 | 5.78 | 3,547,400.00 |
2016/02/15 | 5.63 | 5.79 | 5.79 | 3,240,400.00 |
2016/02/12 | 5.55 | 5.63 | 5.62 | 3,267,200.00 |
2016/02/11 | 5.68 | 5.72 | 5.72 | 3,191,100.00 |
2016/02/10 | 5.70 | 5.86 | 5.86 | 3,817,500.00 |
2016/02/09 | 5.80 | 5.87 | 5.86 | 5,535,800.00 |
2016/02/08 | 5.80 | 5.87 | 5.86 | 5,535,800.00 |
2016/02/05 | 5.80 | 5.87 | 5.86 | 5,535,800.00 |
2016/02/04 | 5.74 | 5.80 | 5.80 | 3,680,800.00 |
2016/02/03 | 5.75 | 5.79 | 5.77 | 14,854,900.00 |
2016/02/02 | 6.09 | 6.17 | 6.17 | 1,900,000.00 |
2016/02/01 | 6.14 | 6.23 | 6.23 | 1,999,400.00 |
2016/01/29 | 6.12 | 6.27 | 6.27 | 4,208,000.00 |
2016/01/28 | 5.89 | 6.11 | 6.11 | 4,443,100.00 |
2016/01/27 | 5.88 | 5.99 | 5.98 | 3,383,500.00 |
2016/01/26 | 5.78 | 5.92 | 5.92 | 3,090,900.00 |
2016/01/25 | 5.86 | 5.95 | 5.95 | 2,088,300.00 |
2016/01/22 | 5.70 | 5.91 | 5.91 | 5,100,400.00 |
2016/01/21 | 5.64 | 5.71 | 5.71 | 4,832,800.00 |
2016/01/20 | 5.91 | 5.99 | 5.99 | 4,838,600.00 |
2016/01/19 | 6.16 | 6.18 | 6.18 | 3,309,700.00 |
2016/01/18 | 6.13 | 6.21 | 6.21 | 2,004,800.00 |
2016/01/15 | 6.30 | 6.32 | 6.32 | 2,520,900.00 |
2016/01/14 | 6.38 | 6.48 | 6.48 | 2,310,200.00 |
2016/01/13 | 6.44 | 6.50 | 6.49 | 1,388,000.00 |
2016/01/12 | 6.41 | 6.48 | 6.48 | 3,011,400.00 |
2016/01/11 | 6.45 | 6.49 | 6.47 | 1,281,600.00 |
2016/01/08 | 6.58 | 6.60 | 6.59 | 4,134,400.00 |
2016/01/07 | 6.68 | 6.74 | 6.74 | 2,437,500.00 |
2016/01/06 | 6.88 | 6.89 | 6.88 | 1,783,100.00 |
2016/01/05 | 6.93 | 6.99 | 6.99 | 2,271,200.00 |
2016/01/04 | 6.92 | 7.10 | 7.10 | 2,248,500.00 |
2016/01/01 | 6.86 | 7.01 | 7.00 | 1,083,800.00 |
2015/12/31 | 6.86 | 7.01 | 7.00 | 1,083,800.00 |
2015/12/30 | 6.88 | 6.91 | 6.91 | 1,607,200.00 |
2015/12/29 | 6.90 | 7.01 | 7.01 | 1,580,900.00 |
2015/12/25 | 6.92 | 6.96 | 6.96 | 901,800.00 |
2015/12/24 | 6.92 | 6.96 | 6.96 | 901,800.00 |
2015/12/23 | 6.91 | 6.94 | 6.94 | 1,371,500.00 |
2015/12/22 | 6.87 | 7.02 | 7.02 | 2,904,000.00 |
2015/12/21 | 6.84 | 6.87 | 6.87 | 1,291,000.00 |
2015/12/18 | 6.85 | 6.91 | 6.91 | 3,161,300.00 |
2015/12/17 | 6.88 | 6.96 | 6.95 | 2,087,200.00 |
2015/12/16 | 6.82 | 6.89 | 6.88 | 3,630,400.00 |
2015/12/15 | 6.81 | 6.92 | 6.91 | 2,709,000.00 |
2015/12/14 | 6.78 | 6.88 | 6.88 | 1,991,200.00 |
2015/12/11 | 6.85 | 6.89 | 6.88 | 2,099,900.00 |
2015/12/10 | 6.92 | 6.95 | 6.93 | 2,523,500.00 |
2015/12/09 | 7.00 | 7.03 | 7.03 | 1,310,700.00 |
2015/12/08 | 6.96 | 7.03 | 7.03 | 3,040,500.00 |
2015/12/07 | 7.10 | 7.13 | 7.11 | 1,962,700.00 |
2015/12/04 | 7.13 | 7.23 | 7.23 | 1,729,100.00 |
2015/12/03 | 7.15 | 7.19 | 7.18 | 2,658,800.00 |
2015/12/02 | 7.07 | 7.20 | 7.17 | 6,770,700.00 |
2015/12/01 | 7.00 | 7.05 | 7.05 | 15,346,900.00 |
2015/11/30 | 6.99 | 6.99 | 6.99 | 43,249,600.00 |
2015/11/27 | 7.13 | 7.20 | 7.20 | 4,244,700.00 |
2015/11/26 | 7.18 | 7.26 | 7.26 | 3,868,600.00 |
2015/11/25 | 7.31 | 7.34 | 7.34 | 3,164,300.00 |
2015/11/24 | 7.40 | 7.43 | 7.43 | 4,979,200.00 |
2015/11/23 | 7.37 | 7.47 | 7.47 | 3,274,800.00 |
2015/11/20 | 7.26 | 7.38 | 7.37 | 3,008,900.00 |
2015/11/19 | 7.21 | 7.31 | 7.31 | 2,775,700.00 |
2015/11/18 | 7.20 | 7.22 | 7.20 | 2,357,500.00 |
2015/11/17 | 7.25 | 7.32 | 7.32 | 2,072,700.00 |
2015/11/16 | 7.21 | 7.32 | 7.32 | 4,043,200.00 |
2015/11/13 | 7.05 | 7.34 | 7.30 | 7,906,700.00 |
2015/11/12 | 7.28 | 7.37 | 7.37 | 1,934,700.00 |
2015/11/11 | 7.27 | 7.31 | 7.29 | 2,399,600.00 |
2015/11/10 | 7.36 | 7.39 | 7.38 | 1,689,800.00 |
2015/11/09 | 7.36 | 7.39 | 7.38 | 1,689,800.00 |
2015/11/06 | 7.41 | 7.49 | 7.46 | 1,967,500.00 |
2015/11/05 | 7.50 | 7.51 | 7.50 | 2,863,200.00 |
2015/11/04 | 7.34 | 7.59 | 7.59 | 2,513,700.00 |
2015/11/03 | 7.35 | 7.39 | 7.36 | 1,991,600.00 |
2015/11/02 | 7.20 | 7.40 | 7.40 | 3,376,400.00 |
2015/10/30 | 7.48 | 7.51 | 7.51 | 3,037,700.00 |
2015/10/29 | 7.57 | 7.64 | 7.60 | 3,043,800.00 |
2015/10/28 | 7.75 | 7.78 | 7.78 | 1,845,500.00 |
2015/10/27 | 7.74 | 7.79 | 7.76 | 2,137,900.00 |
2015/10/26 | 7.60 | 7.78 | 7.75 | 2,299,700.00 |
2015/10/23 | 7.55 | 7.59 | 7.56 | 1,940,100.00 |
2015/10/22 | 7.57 | 7.60 | 7.59 | 1,694,400.00 |
2015/10/21 | 7.54 | 7.62 | 7.62 | 979,400.00 |
2015/10/20 | 7.57 | 7.62 | 7.59 | 1,396,400.00 |
2015/10/19 | 7.63 | 7.70 | 7.70 | 3,104,200.00 |
2015/10/16 | 7.52 | 7.63 | 7.63 | 3,764,900.00 |
2015/10/15 | 7.33 | 7.51 | 7.50 | 2,897,400.00 |
2015/10/14 | 7.29 | 7.40 | 7.40 | 1,921,500.00 |
2015/10/13 | 7.18 | 7.37 | 7.37 | 2,439,200.00 |
2015/10/12 | 7.14 | 7.27 | 7.26 | 2,738,200.00 |
2015/10/09 | 7.15 | 7.28 | 7.25 | 2,327,800.00 |
2015/10/08 | 7.14 | 7.27 | 7.26 | 2,738,900.00 |
2015/10/07 | 7.07 | 7.33 | 7.30 | 2,595,200.00 |
2015/10/06 | 7.17 | 7.25 | 7.24 | 2,964,900.00 |
2015/10/05 | 6.98 | 7.15 | 7.15 | 2,718,200.00 |
2015/10/02 | 6.73 | 6.92 | 6.92 | 2,120,300.00 |
2015/10/01 | 6.56 | 6.78 | 6.78 | 1,443,400.00 |
2015/09/30 | 6.56 | 6.61 | 6.61 | 2,567,300.00 |
2015/09/29 | 6.51 | 6.64 | 6.61 | 2,472,800.00 |
2015/09/28 | 6.56 | 6.68 | 6.67 | 1,862,600.00 |
2015/09/25 | 6.63 | 6.74 | 6.72 | 3,294,700.00 |
2015/09/24 | 6.62 | 6.73 | 6.68 | 3,100,900.00 |
2015/09/23 | 6.62 | 6.73 | 6.68 | 3,100,900.00 |
2015/09/22 | 6.77 | 6.80 | 6.79 | 2,409,700.00 |
2015/09/21 | 6.74 | 6.84 | 6.82 | 1,232,900.00 |
2015/09/18 | 6.75 | 6.80 | 6.76 | 4,446,000.00 |
2015/09/17 | 6.76 | 6.87 | 6.86 | 2,877,400.00 |
2015/09/16 | 6.66 | 6.88 | 6.88 | 1,803,000.00 |
2015/09/15 | 6.62 | 6.70 | 6.70 | 2,336,100.00 |
2015/09/14 | 6.73 | 6.79 | 6.74 | 2,165,500.00 |
2015/09/11 | 6.64 | 6.75 | 6.74 | 2,301,900.00 |
2015/09/10 | 6.64 | 6.75 | 6.74 | 2,301,900.00 |
2015/09/09 | 6.68 | 6.78 | 6.78 | 1,826,400.00 |
2015/09/08 | 6.60 | 6.70 | 6.70 | 2,003,600.00 |
2015/09/04 | 6.49 | 6.57 | 6.56 | 2,365,600.00 |
2015/09/03 | 6.60 | 6.70 | 6.70 | 1,522,100.00 |
2015/09/02 | 6.70 | 6.76 | 6.73 | 1,360,900.00 |
2015/09/01 | 6.77 | 6.79 | 6.79 | 1,218,900.00 |
2015/08/31 | 6.79 | 6.92 | 6.92 | 1,867,600.00 |
2015/08/28 | 6.92 | 6.97 | 6.97 | 1,073,800.00 |
2015/08/27 | 6.86 | 7.00 | 6.99 | 2,687,200.00 |
2015/08/26 | 6.55 | 6.89 | 6.89 | 3,529,600.00 |
2015/08/25 | 6.50 | 6.64 | 6.63 | 3,743,200.00 |
2015/08/24 | 6.71 | 6.76 | 6.75 | 4,480,300.00 |
2015/08/21 | 7.07 | 7.26 | 7.25 | 3,312,600.00 |
2015/08/20 | 7.34 | 7.37 | 7.35 | 2,872,800.00 |
2015/08/19 | 7.42 | 7.51 | 7.51 | 2,475,900.00 |
2015/08/18 | 7.36 | 7.46 | 7.43 | 1,994,700.00 |
2015/08/17 | 7.43 | 7.53 | 7.51 | 2,066,100.00 |
2015/08/14 | 7.46 | 7.59 | 7.58 | 3,620,600.00 |
2015/08/13 | 7.65 | 7.70 | 7.70 | 7,114,900.00 |
2015/08/12 | 7.68 | 7.69 | 7.68 | 2,043,800.00 |
2015/08/11 | 7.67 | 7.74 | 7.73 | 2,666,700.00 |
2015/08/07 | 7.75 | 7.80 | 7.79 | 1,663,200.00 |
2015/08/06 | 7.75 | 7.80 | 7.79 | 1,663,200.00 |
2015/08/05 | 7.69 | 7.90 | 7.90 | 2,522,400.00 |
2015/08/04 | 7.67 | 7.70 | 7.68 | 1,136,700.00 |
2015/08/03 | 7.72 | 7.80 | 7.80 | 2,872,900.00 |
2015/07/31 | 7.60 | 7.70 | 7.70 | 3,283,200.00 |
2015/07/30 | 7.58 | 7.64 | 7.64 | 3,243,800.00 |
2015/07/29 | 7.52 | 7.66 | 7.65 | 3,429,200.00 |
2015/07/28 | 7.69 | 7.72 | 7.72 | 4,302,800.00 |
2015/07/27 | 7.79 | 7.83 | 7.82 | 1,463,600.00 |
2015/07/24 | 7.83 | 7.90 | 7.90 | 1,187,500.00 |
2015/07/23 | 7.90 | 7.92 | 7.90 | 2,072,300.00 |
2015/07/22 | 7.95 | 8.07 | 8.07 | 1,437,200.00 |
2015/07/21 | 7.98 | 7.99 | 7.99 | 2,070,700.00 |
2015/07/20 | 7.95 | 8.00 | 8.00 | 3,250,500.00 |
2015/07/17 | 7.97 | 7.98 | 7.98 | 1,453,200.00 |
2015/07/16 | 7.97 | 7.98 | 7.98 | 1,453,200.00 |
2015/07/15 | 7.98 | 7.98 | 7.98 | 1,232,800.00 |
2015/07/14 | 8.00 | 8.06 | 8.05 | 1,541,000.00 |
2015/07/13 | 7.95 | 8.08 | 8.04 | 1,746,400.00 |
2015/07/10 | 7.83 | 8.00 | 7.95 | 2,600,400.00 |
2015/07/09 | 7.69 | 7.81 | 7.81 | 2,420,400.00 |
2015/07/08 | 7.66 | 7.73 | 7.70 | 6,451,400.00 |
2015/07/07 | 8.01 | 8.08 | 8.08 | 2,405,000.00 |
2015/07/06 | 8.05 | 8.14 | 8.13 | 1,995,200.00 |
2015/07/03 | 8.24 | 8.37 | 8.37 | 714,800.00 |
2015/07/02 | 8.31 | 8.35 | 8.33 | 2,029,700.00 |
2015/07/01 | 8.21 | 8.39 | 8.39 | 1,506,200.00 |
2015/06/30 | 8.08 | 8.20 | 8.20 | 3,878,100.00 |
2015/06/29 | 8.08 | 8.11 | 8.10 | 2,012,600.00 |
2015/06/26 | 8.20 | 8.23 | 8.20 | 2,095,500.00 |
2015/06/25 | 8.17 | 8.31 | 8.28 | 2,250,900.00 |
2015/06/24 | 8.23 | 8.28 | 8.26 | 1,685,500.00 |
2015/06/23 | 8.27 | 8.40 | 8.38 | 3,191,800.00 |
2015/06/22 | 8.00 | 8.20 | 8.19 | 4,077,800.00 |
2015/06/19 | 7.84 | 7.98 | 7.95 | 11,423,700.00 |
2015/06/18 | 8.19 | 8.22 | 8.19 | 1,290,300.00 |
2015/06/17 | 8.32 | 8.40 | 8.40 | 1,901,700.00 |
2015/06/16 | 8.16 | 8.24 | 8.24 | 1,321,400.00 |
2015/06/12 | 8.38 | 8.39 | 8.39 | 1,554,200.00 |
2015/06/11 | 8.35 | 8.40 | 8.38 | 1,859,800.00 |
2015/06/10 | 8.20 | 8.28 | 8.28 | 1,640,300.00 |
2015/06/09 | 8.13 | 8.24 | 8.20 | 2,289,400.00 |
2015/06/08 | 8.27 | 8.40 | 8.40 | 1,522,600.00 |
2015/06/05 | 8.30 | 8.31 | 8.30 | 3,455,300.00 |
2015/06/04 | 8.52 | 8.54 | 8.52 | 2,147,700.00 |
2015/06/03 | 8.63 | 8.68 | 8.68 | 2,759,000.00 |
2015/06/02 | 8.66 | 8.79 | 8.74 | 4,791,700.00 |
2015/06/01 | 8.55 | 8.62 | 8.61 | 4,099,900.00 |
2015/05/29 | 8.55 | 8.62 | 8.61 | 4,099,900.00 |
2015/05/28 | 8.48 | 8.56 | 8.55 | 1,893,800.00 |
2015/05/27 | 8.42 | 8.49 | 8.48 | 3,484,700.00 |
2015/05/26 | 8.67 | 8.77 | 8.74 | 3,469,200.00 |
2015/05/22 | 8.29 | 8.49 | 8.49 | 4,336,700.00 |
2015/05/21 | 8.23 | 8.29 | 8.28 | 3,180,800.00 |
2015/05/20 | 8.21 | 8.33 | 8.33 | 1,328,600.00 |
2015/05/19 | 8.18 | 8.21 | 8.21 | 1,510,700.00 |
2015/05/18 | 8.25 | 8.33 | 8.33 | 1,445,400.00 |
2015/05/15 | 8.12 | 8.34 | 8.34 | 3,643,800.00 |
2015/05/14 | 8.08 | 8.12 | 8.10 | 1,232,600.00 |
2015/05/13 | 8.01 | 8.14 | 8.14 | 1,355,900.00 |
2015/05/12 | 7.95 | 8.01 | 8.01 | 1,398,500.00 |
2015/05/11 | 8.00 | 8.05 | 8.05 | 1,087,500.00 |
2015/05/08 | 8.00 | 8.07 | 8.05 | 1,239,100.00 |
2015/05/07 | 7.95 | 8.01 | 8.00 | 2,243,300.00 |
2015/05/06 | 8.03 | 8.25 | 8.25 | 2,007,900.00 |
2015/05/05 | 8.12 | 8.15 | 8.15 | 2,885,500.00 |
2015/05/04 | 8.10 | 8.31 | 8.30 | 3,861,400.00 |
2015/05/01 | 7.90 | 8.10 | 8.10 | 2,350,000.00 |
2015/04/30 | 7.90 | 8.10 | 8.10 | 2,350,000.00 |
2015/04/29 | 7.66 | 7.94 | 7.94 | 5,197,600.00 |
2015/04/28 | 7.65 | 7.67 | 7.65 | 1,820,000.00 |
2015/04/27 | 7.67 | 7.77 | 7.75 | 4,435,700.00 |
2015/04/24 | 7.74 | 7.77 | 7.76 | 2,285,800.00 |
2015/04/23 | 7.70 | 7.76 | 7.76 | 4,180,600.00 |
2015/04/22 | 7.63 | 7.66 | 7.66 | 1,394,900.00 |
2015/04/21 | 7.59 | 7.62 | 7.62 | 2,013,600.00 |
2015/04/20 | 7.57 | 7.61 | 7.61 | 2,823,700.00 |
2015/04/17 | 7.63 | 7.74 | 7.74 | 5,777,200.00 |
2015/04/16 | 7.59 | 7.65 | 7.65 | 5,607,200.00 |
2015/04/15 | 7.59 | 7.64 | 7.64 | 3,115,800.00 |
2015/04/14 | 7.43 | 7.55 | 7.55 | 1,277,800.00 |
2015/04/13 | 7.42 | 7.45 | 7.42 | 2,066,700.00 |
2015/04/10 | 7.46 | 7.51 | 7.50 | 2,758,000.00 |
2015/04/09 | 7.58 | 7.62 | 7.62 | 2,756,300.00 |
2015/04/08 | 7.55 | 7.64 | 7.64 | 1,596,900.00 |
2015/04/07 | 7.58 | 7.62 | 7.61 | 764,900.00 |
2015/04/06 | 7.59 | 7.61 | 7.59 | 993,800.00 |
2015/04/02 | 7.64 | 7.68 | 7.68 | 1,321,200.00 |
2015/04/01 | 7.57 | 7.63 | 7.63 | 1,401,100.00 |
2015/03/31 | 7.46 | 7.58 | 7.55 | 2,454,100.00 |
2015/03/30 | 7.39 | 7.44 | 7.42 | 2,099,200.00 |
2015/03/27 | 7.29 | 7.36 | 7.36 | 1,791,600.00 |
2015/03/26 | 7.26 | 7.32 | 7.32 | 2,064,600.00 |
2015/03/25 | 7.38 | 7.40 | 7.38 | 1,579,200.00 |
2015/03/24 | 7.41 | 7.46 | 7.45 | 3,122,500.00 |
2015/03/23 | 7.41 | 7.43 | 7.41 | 2,938,700.00 |
2015/03/20 | 7.42 | 7.50 | 7.48 | 1,834,100.00 |
2015/03/19 | 7.44 | 7.57 | 7.57 | 3,273,000.00 |
2015/03/18 | 7.37 | 7.40 | 7.39 | 2,097,800.00 |
2015/03/17 | 7.40 | 7.47 | 7.46 | 4,160,800.00 |
2015/03/16 | 7.57 | 7.60 | 7.59 | 1,893,900.00 |
2015/03/13 | 7.68 | 7.71 | 7.71 | 1,460,300.00 |
2015/03/12 | 7.75 | 7.80 | 7.80 | 1,673,500.00 |
2015/03/11 | 7.71 | 7.77 | 7.77 | 1,290,900.00 |
2015/03/10 | 7.73 | 7.79 | 7.79 | 1,170,600.00 |
2015/03/09 | 7.67 | 7.83 | 7.83 | 1,538,500.00 |
2015/03/05 | 7.60 | 7.64 | 7.60 | 2,282,600.00 |
2015/03/04 | 7.68 | 7.70 | 7.70 | 1,212,300.00 |
2015/03/03 | 7.71 | 7.75 | 7.75 | 1,527,400.00 |
2015/03/02 | 7.53 | 7.68 | 7.68 | 1,517,500.00 |
2015/02/27 | 7.51 | 7.58 | 7.55 | 2,116,900.00 |
2015/02/26 | 7.48 | 7.53 | 7.51 | 2,083,900.00 |
2015/02/25 | 7.65 | 7.68 | 7.66 | 858,500.00 |
2015/02/24 | 7.60 | 7.71 | 7.71 | 1,093,400.00 |
2015/02/23 | 7.62 | 7.64 | 7.63 | 2,451,100.00 |
2015/02/19 | 7.71 | 7.81 | 7.81 | 566,200.00 |
2015/02/18 | 7.71 | 7.81 | 7.81 | 566,200.00 |
2015/02/17 | 7.60 | 7.70 | 7.70 | 736,100.00 |
2015/02/16 | 7.55 | 7.67 | 7.66 | 732,200.00 |
2015/02/13 | 7.65 | 7.70 | 7.70 | 962,900.00 |
2015/02/12 | 7.64 | 7.70 | 7.70 | 2,112,800.00 |
2015/02/11 | 7.86 | 7.88 | 7.88 | 642,900.00 |
2015/02/10 | 7.80 | 7.90 | 7.90 | 1,431,900.00 |
2015/02/09 | 7.87 | 7.89 | 7.88 | 1,174,400.00 |
2015/02/06 | 7.81 | 7.92 | 7.90 | 1,399,400.00 |
2015/02/05 | 7.81 | 7.85 | 7.85 | 1,354,700.00 |
2015/02/04 | 7.68 | 7.86 | 7.85 | 2,245,800.00 |
2015/02/03 | 7.54 | 7.70 | 7.70 | 2,072,200.00 |
2015/02/02 | 7.46 | 7.60 | 7.60 | 1,539,800.00 |
2015/01/30 | 7.41 | 7.43 | 7.41 | 2,230,100.00 |
2015/01/29 | 7.47 | 7.50 | 7.48 | 1,734,700.00 |
2015/01/28 | 7.57 | 7.60 | 7.59 | 1,356,000.00 |
2015/01/27 | 7.52 | 7.67 | 7.64 | 1,524,000.00 |
2015/01/26 | 7.69 | 7.72 | 7.72 | 1,397,400.00 |
2015/01/23 | 7.56 | 7.69 | 7.69 | 1,237,600.00 |
2015/01/22 | 7.50 | 7.60 | 7.60 | 1,065,400.00 |
2015/01/21 | 7.45 | 7.64 | 7.64 | 1,983,600.00 |
2015/01/20 | 7.48 | 7.51 | 7.48 | 1,015,700.00 |
2015/01/19 | 7.28 | 7.59 | 7.59 | 2,849,900.00 |
2015/01/16 | 7.28 | 7.50 | 7.50 | 5,445,000.00 |
2015/01/15 | 7.38 | 7.50 | 7.50 | 1,409,000.00 |
2015/01/14 | 7.27 | 7.41 | 7.40 | 1,174,000.00 |
2015/01/13 | 7.37 | 7.42 | 7.41 | 1,112,000.00 |
2015/01/12 | 7.36 | 7.42 | 7.42 | 2,095,000.00 |
2015/01/09 | 7.30 | 7.40 | 7.40 | 2,961,000.00 |
2015/01/08 | 7.23 | 7.28 | 7.26 | 2,461,000.00 |
2015/01/07 | 7.02 | 7.19 | 7.19 | 4,188,000.00 |
2015/01/06 | 6.72 | 6.87 | 6.86 | 1,491,000.00 |
2015/01/05 | 6.74 | 6.78 | 6.75 | 731,000.00 |
2015/01/02 | 6.73 | 6.81 | 6.80 | 838,000.00 |
2015/01/01 | 6.71 | 6.77 | 6.76 | 668,000.00 |
2014/12/31 | 6.71 | 6.77 | 6.76 | 668,000.00 |
2014/12/30 | 6.70 | 6.73 | 6.73 | 1,174,000.00 |
2014/12/29 | 6.67 | 6.74 | 6.72 | 1,242,000.00 |
2014/12/26 | 6.73 | 6.76 | 6.75 | 231,000.00 |
2014/12/25 | 6.72 | 6.77 | 6.74 | 550,000.00 |
2014/12/24 | 6.72 | 6.77 | 6.74 | 550,000.00 |
2014/12/23 | 6.74 | 6.79 | 6.74 | 1,244,000.00 |
2014/12/22 | 6.81 | 6.88 | 6.88 | 961,000.00 |
2014/12/19 | 6.74 | 6.82 | 6.76 | 1,846,000.00 |
2014/12/18 | 6.73 | 6.75 | 6.74 | 1,885,000.00 |
2014/12/17 | 6.73 | 6.83 | 6.81 | 1,017,000.00 |
2014/12/16 | 6.72 | 6.79 | 6.79 | 1,295,000.00 |
2014/12/15 | 6.73 | 6.83 | 6.83 | 1,073,000.00 |
2014/12/12 | 6.66 | 6.81 | 6.80 | 1,492,000.00 |
2014/12/11 | 6.67 | 6.70 | 6.68 | 1,147,000.00 |
2014/12/10 | 6.68 | 6.78 | 6.73 | 891,000.00 |
2014/12/09 | 6.75 | 6.82 | 6.82 | 671,000.00 |
2014/12/08 | 6.73 | 6.84 | 6.84 | 1,009,000.00 |
2014/12/05 | 6.71 | 6.80 | 6.80 | 1,606,000.00 |
2014/12/04 | 6.64 | 6.70 | 6.70 | 1,842,000.00 |
2014/12/03 | 6.68 | 6.72 | 6.72 | 1,329,000.00 |
2014/12/02 | 6.77 | 6.80 | 6.77 | 1,241,000.00 |
2014/12/01 | 6.85 | 6.88 | 6.85 | 1,713,000.00 |
2014/11/28 | 6.88 | 6.92 | 6.92 | 1,216,000.00 |
2014/11/27 | 6.86 | 6.88 | 6.88 | 1,190,000.00 |
2014/11/26 | 6.89 | 6.94 | 6.94 | 869,000.00 |
2014/11/25 | 6.92 | 6.96 | 6.96 | 1,109,000.00 |
2014/11/24 | 6.93 | 6.99 | 6.99 | 955,000.00 |
2014/11/21 | 6.93 | 6.98 | 6.98 | 972,000.00 |
2014/11/20 | 6.91 | 6.99 | 6.99 | 643,000.00 |
2014/11/19 | 6.90 | 6.95 | 6.95 | 1,090,000.00 |
2014/11/18 | 6.89 | 6.93 | 6.91 | 1,039,000.00 |
2014/11/17 | 6.95 | 7.00 | 7.00 | 709,000.00 |
2014/11/14 | 6.96 | 7.05 | 7.05 | 790,000.00 |
2014/11/13 | 6.89 | 6.95 | 6.93 | 965,000.00 |
2014/11/12 | 6.89 | 6.93 | 6.89 | 1,428,000.00 |
2014/11/11 | 6.96 | 7.01 | 6.97 | 981,000.00 |
2014/11/10 | 6.94 | 7.01 | 7.00 | 942,000.00 |
2014/11/07 | 6.91 | 6.96 | 6.94 | 1,042,000.00 |
2014/11/06 | 6.90 | 6.96 | 6.95 | 1,182,000.00 |
2014/11/05 | 6.89 | 6.89 | 6.89 | 846,000.00 |
2014/11/04 | 6.90 | 6.94 | 6.92 | 534,000.00 |
2014/11/03 | 6.91 | 6.96 | 6.96 | 1,128,000.00 |
2014/10/31 | 6.90 | 6.97 | 6.97 | 1,696,000.00 |
2014/10/30 | 6.75 | 6.93 | 6.93 | 1,274,000.00 |
2014/10/29 | 6.78 | 6.82 | 6.82 | 2,212,000.00 |
2014/10/28 | 6.84 | 6.87 | 6.86 | 1,283,000.00 |
2014/10/27 | 6.86 | 6.93 | 6.93 | 1,189,000.00 |
2014/10/24 | 6.84 | 6.86 | 6.85 | 656,000.00 |
2014/10/23 | 6.80 | 6.95 | 6.94 | 1,583,000.00 |
2014/10/22 | 6.66 | 6.78 | 6.78 | 839,000.00 |
2014/10/21 | 6.66 | 6.78 | 6.78 | 839,000.00 |
2014/10/20 | 6.61 | 6.71 | 6.71 | 528,000.00 |
2014/10/16 | 6.57 | 6.65 | 6.64 | 1,387,000.00 |
2014/10/15 | 6.71 | 6.76 | 6.76 | 969,000.00 |
2014/10/14 | 6.71 | 6.81 | 6.80 | 897,000.00 |
2014/10/13 | 6.71 | 6.77 | 6.75 | 909,000.00 |
2014/10/10 | 6.79 | 6.86 | 6.82 | 1,544,000.00 |
2014/10/09 | 6.76 | 6.89 | 6.89 | 1,152,000.00 |
2014/10/08 | 6.65 | 6.76 | 6.76 | 2,182,000.00 |
2014/10/07 | 6.69 | 6.72 | 6.72 | 3,631,000.00 |
2014/10/06 | 6.47 | 6.64 | 6.64 | 4,645,000.00 |
2014/10/03 | 6.47 | 6.64 | 6.64 | 4,645,000.00 |
2014/10/02 | 6.59 | 6.62 | 6.60 | 1,833,000.00 |
2014/10/01 | 6.68 | 6.71 | 6.70 | 1,307,000.00 |
2014/09/30 | 6.67 | 6.80 | 6.80 | 2,641,000.00 |
2014/09/29 | 6.62 | 6.78 | 6.78 | 2,958,000.00 |
2014/09/26 | 6.85 | 6.89 | 6.85 | 1,119,000.00 |
2014/09/25 | 6.91 | 7.00 | 7.00 | 1,191,000.00 |
2014/09/24 | 6.90 | 6.94 | 6.92 | 867,000.00 |
2014/09/23 | 6.92 | 6.96 | 6.94 | 1,050,000.00 |
2014/09/22 | 6.96 | 7.03 | 7.02 | 1,592,000.00 |
2014/09/19 | 6.87 | 6.98 | 6.97 | 2,286,000.00 |
2014/09/18 | 6.85 | 6.91 | 6.90 | 1,869,000.00 |
2014/09/17 | 6.78 | 6.86 | 6.86 | 1,194,000.00 |
2014/09/16 | 6.76 | 6.79 | 6.76 | 1,264,000.00 |
2014/09/15 | 6.81 | 6.86 | 6.85 | 1,137,000.00 |
2014/09/12 | 6.84 | 6.91 | 6.89 | 994,000.00 |
2014/09/11 | 6.79 | 6.92 | 6.92 | 1,581,000.00 |
2014/09/10 | 6.73 | 6.81 | 6.81 | 2,078,000.00 |
2014/09/09 | 6.86 | 6.88 | 6.86 | 622,000.00 |
2014/09/08 | 6.91 | 6.92 | 6.91 | 1,146,000.00 |
2014/09/05 | 6.90 | 6.98 | 6.98 | 1,928,000.00 |
2014/09/04 | 6.94 | 7.04 | 7.04 | 1,629,000.00 |
2014/09/03 | 6.84 | 6.99 | 6.99 | 1,986,000.00 |
2014/09/02 | 6.84 | 6.89 | 6.88 | 653,000.00 |
2014/08/29 | 6.82 | 6.89 | 6.85 | 1,643,000.00 |
2014/08/28 | 6.82 | 6.87 | 6.82 | 1,947,000.00 |
2014/08/27 | 6.96 | 7.03 | 7.03 | 1,519,000.00 |
2014/08/26 | 7.00 | 7.05 | 7.05 | 1,990,000.00 |
2014/08/25 | 6.91 | 7.02 | 7.01 | 521,000.00 |
2014/08/22 | 6.91 | 6.97 | 6.97 | 782,000.00 |
2014/08/21 | 6.89 | 6.93 | 6.92 | 1,623,000.00 |
2014/08/20 | 7.01 | 7.05 | 7.05 | 1,963,000.00 |
2014/08/18 | 6.97 | 7.04 | 7.04 | 2,763,000.00 |
2014/08/15 | 6.86 | 7.11 | 7.10 | 3,039,000.00 |
2014/08/14 | 6.80 | 6.87 | 6.87 | 940,000.00 |
2014/08/13 | 6.75 | 6.84 | 6.84 | 1,395,000.00 |
2014/08/12 | 6.81 | 6.86 | 6.83 | 1,447,000.00 |
2014/08/11 | 6.83 | 6.89 | 6.89 | 1,085,000.00 |
2014/08/08 | 6.77 | 6.81 | 6.81 | 1,760,000.00 |
2014/08/07 | 6.73 | 6.84 | 6.84 | 2,881,000.00 |
2014/08/06 | 6.80 | 6.85 | 6.81 | 1,175,000.00 |
2014/08/05 | 6.82 | 6.89 | 6.87 | 2,550,000.00 |
2014/08/04 | 6.85 | 6.93 | 6.93 | 1,660,000.00 |
2014/08/01 | 6.79 | 6.93 | 6.93 | 2,487,000.00 |
2014/07/31 | 6.74 | 6.89 | 6.85 | 5,936,000.00 |
2014/07/30 | 6.68 | 6.76 | 6.73 | 2,277,000.00 |
2014/07/29 | 6.63 | 6.72 | 6.72 | 943,000.00 |
2014/07/28 | 6.72 | 6.76 | 6.72 | 911,000.00 |
2014/07/25 | 6.72 | 6.76 | 6.72 | 911,000.00 |
2014/07/24 | 6.75 | 6.78 | 6.78 | 998,000.00 |
2014/07/23 | 6.76 | 6.78 | 6.76 | 1,343,000.00 |
2014/07/22 | 6.74 | 6.76 | 6.75 | 913,000.00 |
2014/07/21 | 6.74 | 6.77 | 6.77 | 1,280,000.00 |
2014/07/18 | 6.70 | 6.78 | 6.78 | 999,000.00 |
2014/07/17 | 6.74 | 6.75 | 6.75 | 691,000.00 |
2014/07/16 | 6.67 | 6.72 | 6.72 | 1,989,000.00 |
2014/07/15 | 6.68 | 6.70 | 6.68 | 2,721,000.00 |
2014/07/14 | 6.75 | 6.83 | 6.83 | 2,248,000.00 |
2014/07/11 | 6.78 | 6.85 | 6.85 | 2,291,000.00 |
2014/07/10 | 6.72 | 6.77 | 6.74 | 3,905,000.00 |
2014/07/09 | 6.60 | 6.69 | 6.69 | 3,065,000.00 |
2014/07/08 | 6.52 | 6.66 | 6.65 | 4,962,000.00 |
2014/07/07 | 6.57 | 6.60 | 6.60 | 2,780,000.00 |
2014/07/04 | 6.66 | 6.69 | 6.66 | 6,894,000.00 |
2014/07/03 | 6.65 | 6.69 | 6.66 | 3,642,000.00 |
2014/07/02 | 6.64 | 6.66 | 6.65 | 4,282,000.00 |
2014/07/01 | 6.46 | 6.60 | 6.60 | 3,818,000.00 |
2014/06/30 | 6.60 | 6.69 | 6.67 | 1,767,000.00 |
2014/06/27 | 6.69 | 6.70 | 6.69 | 2,613,000.00 |
2014/06/26 | 6.63 | 6.70 | 6.70 | 2,857,000.00 |
2014/06/25 | 6.56 | 6.68 | 6.65 | 1,211,000.00 |
2014/06/24 | 6.58 | 6.58 | 6.58 | 2,342,000.00 |
2014/06/23 | 6.63 | 6.66 | 6.65 | 1,686,000.00 |
2014/06/20 | 6.60 | 6.61 | 6.60 | 2,502,000.00 |
2014/06/19 | 6.66 | 6.68 | 6.67 | 1,491,000.00 |
2014/06/18 | 6.68 | 6.74 | 6.74 | 1,177,000.00 |
2014/06/17 | 6.59 | 6.65 | 6.65 | 2,251,000.00 |
2014/06/16 | 6.70 | 6.73 | 6.73 | 1,605,000.00 |
2014/06/13 | 6.78 | 6.83 | 6.82 | 919,000.00 |
2014/06/12 | 6.78 | 6.81 | 6.81 | 1,681,000.00 |
2014/06/11 | 6.74 | 6.76 | 6.74 | 1,495,000.00 |
2014/06/10 | 6.77 | 6.83 | 6.80 | 1,611,000.00 |
2014/06/09 | 6.75 | 6.87 | 6.87 | 1,613,000.00 |
2014/06/06 | 6.76 | 6.79 | 6.76 | 1,149,000.00 |
2014/06/05 | 6.79 | 6.85 | 6.85 | 794,000.00 |
2014/06/04 | 6.81 | 6.83 | 6.83 | 1,470,000.00 |
2014/06/03 | 6.96 | 7.01 | 7.00 | 2,437,000.00 |
2014/06/02 | 6.93 | 6.99 | 6.99 | 922,000.00 |
2014/05/30 | 6.91 | 7.02 | 7.02 | 917,000.00 |
2014/05/29 | 6.89 | 6.96 | 6.95 | 583,000.00 |
2014/05/28 | 6.89 | 6.94 | 6.91 | 1,184,000.00 |
2014/05/27 | 6.88 | 6.91 | 6.88 | 1,137,000.00 |
2014/05/26 | 6.98 | 7.05 | 7.04 | 475,000.00 |
2014/05/23 | 6.97 | 7.08 | 7.08 | 1,156,000.00 |
2014/05/21 | 6.95 | 7.01 | 7.01 | 918,000.00 |
2014/05/20 | 6.93 | 6.99 | 6.99 | 970,000.00 |
2014/05/19 | 6.95 | 6.96 | 6.96 | 2,059,000.00 |
2014/05/16 | 6.98 | 7.04 | 7.04 | 1,089,000.00 |
2014/05/15 | 6.90 | 6.98 | 6.98 | 1,204,000.00 |
2014/05/14 | 6.90 | 6.93 | 6.93 | 1,397,000.00 |
2014/05/13 | 6.78 | 6.92 | 6.92 | 1,126,000.00 |
2014/05/12 | 6.78 | 6.92 | 6.92 | 1,126,000.00 |
2014/05/09 | 6.64 | 6.77 | 6.76 | 2,511,000.00 |
2014/05/08 | 6.62 | 6.65 | 6.64 | 2,296,000.00 |
2014/05/07 | 6.66 | 6.73 | 6.73 | 2,197,000.00 |
2014/05/06 | 6.76 | 6.79 | 6.76 | 693,000.00 |
2014/05/05 | 6.73 | 6.80 | 6.80 | 1,546,000.00 |
2014/05/02 | 6.71 | 6.80 | 6.80 | 3,113,000.00 |
2014/05/01 | 6.84 | 7.01 | 7.00 | 3,095,000.00 |
2014/04/30 | 6.84 | 7.01 | 7.00 | 3,095,000.00 |
2014/04/28 | 6.78 | 6.87 | 6.87 | 896,000.00 |
2014/04/25 | 6.81 | 6.86 | 6.85 | 596,000.00 |
2014/04/24 | 6.77 | 6.88 | 6.88 | 1,712,000.00 |
2014/04/23 | 6.77 | 6.80 | 6.77 | 486,000.00 |
2014/04/22 | 6.81 | 6.85 | 6.83 | 481,000.00 |
2014/04/18 | 6.83 | 6.86 | 6.85 | 532,000.00 |
2014/04/17 | 6.83 | 6.86 | 6.85 | 532,000.00 |
2014/04/16 | 6.82 | 6.88 | 6.88 | 1,038,000.00 |
2014/04/15 | 6.86 | 6.93 | 6.93 | 3,154,000.00 |
2014/04/11 | 6.60 | 6.78 | 6.78 | 2,637,000.00 |
2014/04/10 | 6.57 | 6.69 | 6.69 | 1,488,000.00 |
2014/04/09 | 6.52 | 6.62 | 6.62 | 1,444,000.00 |
2014/04/07 | 6.46 | 6.54 | 6.54 | 1,959,000.00 |
2014/04/04 | 6.45 | 6.49 | 6.49 | 1,851,000.00 |
2014/04/03 | 6.35 | 6.60 | 6.60 | 2,758,000.00 |
2014/04/02 | 6.34 | 6.38 | 6.38 | 1,604,000.00 |
2014/04/01 | 6.39 | 6.44 | 6.44 | 570,000.00 |
2014/03/31 | 6.45 | 6.47 | 6.47 | 2,017,000.00 |
2014/03/28 | 6.32 | 6.49 | 6.49 | 1,067,000.00 |
2014/03/27 | 6.23 | 6.33 | 6.33 | 897,000.00 |
2014/03/26 | 6.23 | 6.25 | 6.23 | 1,949,000.00 |
2014/03/25 | 6.32 | 6.40 | 6.39 | 955,000.00 |
2014/03/24 | 6.16 | 6.33 | 6.33 | 1,542,000.00 |
2014/03/21 | 6.13 | 6.16 | 6.13 | 3,617,000.00 |
2014/03/20 | 6.12 | 6.17 | 6.17 | 2,251,000.00 |
2014/03/19 | 6.22 | 6.27 | 6.24 | 1,839,000.00 |
2014/03/18 | 6.35 | 6.40 | 6.40 | 1,037,000.00 |
2014/03/17 | 6.33 | 6.35 | 6.35 | 860,000.00 |
2014/03/14 | 6.28 | 6.33 | 6.32 | 931,000.00 |
2014/03/13 | 6.33 | 6.39 | 6.38 | 1,133,000.00 |
2014/03/11 | 6.46 | 6.49 | 6.49 | 1,317,000.00 |
2014/03/10 | 6.42 | 6.47 | 6.46 | 2,055,000.00 |
2014/03/07 | 6.43 | 6.50 | 6.50 | 1,208,000.00 |
2014/03/06 | 6.31 | 6.38 | 6.37 | 1,518,000.00 |
2014/03/05 | 6.28 | 6.35 | 6.35 | 2,660,000.00 |
2014/03/04 | 6.21 | 6.32 | 6.32 | 1,291,000.00 |
2014/03/03 | 6.26 | 6.29 | 6.29 | 763,000.00 |
2014/02/28 | 6.23 | 6.27 | 6.27 | 1,281,000.00 |
2014/02/27 | 6.25 | 6.36 | 6.36 | 693,000.00 |
2014/02/26 | 6.30 | 6.35 | 6.34 | 633,000.00 |
2014/02/25 | 6.30 | 6.31 | 6.30 | 609,000.00 |
2014/02/24 | 6.25 | 6.28 | 6.28 | 858,000.00 |
2014/02/21 | 6.17 | 6.28 | 6.28 | 798,000.00 |
2014/02/20 | 6.16 | 6.28 | 6.28 | 1,574,000.00 |
2014/02/19 | 6.13 | 6.20 | 6.20 | 1,017,000.00 |
2014/02/18 | 6.08 | 6.13 | 6.13 | 680,000.00 |
2014/02/17 | 6.10 | 6.13 | 6.13 | 767,000.00 |
2014/02/14 | 6.01 | 6.08 | 6.08 | 2,004,000.00 |
2014/02/13 | 6.03 | 6.05 | 6.05 | 1,047,000.00 |
2014/02/12 | 6.08 | 6.09 | 6.09 | 1,177,000.00 |
2014/02/11 | 6.05 | 6.09 | 6.09 | 1,492,000.00 |
2014/02/10 | 6.02 | 6.03 | 6.03 | 431,000.00 |
2014/02/07 | 5.97 | 6.01 | 6.01 | 607,000.00 |
2014/02/06 | 5.97 | 6.02 | 6.01 | 461,000.00 |
2014/02/05 | 6.03 | 6.07 | 6.05 | 698,000.00 |
2014/02/04 | 5.84 | 6.10 | 6.10 | 1,443,000.00 |
2014/02/03 | 5.84 | 5.88 | 5.86 | 1,586,000.00 |
2014/01/31 | 5.94 | 6.02 | 6.02 | 1,225,000.00 |
2014/01/30 | 5.94 | 6.02 | 6.02 | 1,225,000.00 |
2014/01/29 | 5.99 | 6.13 | 6.07 | 1,091,000.00 |
2014/01/28 | 6.07 | 6.15 | 6.13 | 743,000.00 |
2014/01/27 | 6.00 | 6.06 | 6.06 | 1,218,000.00 |
2014/01/24 | 6.09 | 6.10 | 6.09 | 1,465,000.00 |
2014/01/23 | 6.20 | 6.25 | 6.22 | 820,000.00 |
2014/01/22 | 6.35 | 6.40 | 6.40 | 852,000.00 |
2014/01/21 | 6.32 | 6.38 | 6.37 | 1,128,000.00 |
2014/01/20 | 6.29 | 6.34 | 6.32 | 521,000.00 |
2014/01/17 | 6.20 | 6.40 | 6.40 | 1,800,000.00 |
2014/01/16 | 6.22 | 6.28 | 6.28 | 1,104,000.00 |
2014/01/15 | 6.22 | 6.30 | 6.30 | 887,000.00 |
2014/01/14 | 6.12 | 6.24 | 6.24 | 1,011,000.00 |
2014/01/13 | 6.24 | 6.25 | 6.24 | 936,000.00 |
2014/01/10 | 6.20 | 6.26 | 6.25 | 1,923,000.00 |
2014/01/09 | 6.10 | 6.16 | 6.16 | 2,997,000.00 |
2014/01/08 | 5.98 | 6.08 | 6.08 | 1,403,000.00 |
2014/01/07 | 5.92 | 5.97 | 5.96 | 846,000.00 |
2014/01/06 | 5.90 | 5.94 | 5.91 | 851,000.00 |
2014/01/02 | 5.90 | 5.93 | 5.93 | 551,000.00 |
2014/01/01 | 5.79 | 5.91 | 5.90 | 900,000.00 |
2013/12/31 | 5.79 | 5.91 | 5.90 | 900,000.00 |
2013/12/30 | 5.82 | 5.83 | 5.83 | 705,000.00 |
2013/12/27 | 5.78 | 5.81 | 5.80 | 303,000.00 |
2013/12/20 | 5.72 | 5.81 | 5.80 | 1,200,000.00 |
2013/12/19 | 5.73 | 5.76 | 5.76 | 753,000.00 |
2013/12/18 | 5.66 | 5.70 | 5.69 | 1,120,000.00 |
2013/12/17 | 5.65 | 5.67 | 5.66 | 1,553,000.00 |
2013/12/16 | 5.74 | 5.77 | 5.77 | 1,070,000.00 |
2013/12/13 | 5.72 | 5.81 | 5.80 | 981,000.00 |
2013/12/12 | 5.76 | 5.81 | 5.80 | 1,540,000.00 |
2013/12/11 | 5.88 | 5.91 | 5.88 | 1,200,000.00 |
2013/12/10 | 5.90 | 5.94 | 5.93 | 2,101,000.00 |
2013/12/09 | 5.96 | 6.06 | 6.06 | 2,208,000.00 |
2013/12/06 | 5.81 | 5.94 | 5.94 | 2,385,000.00 |
2013/12/05 | 5.69 | 5.80 | 5.80 | 4,149,000.00 |
2013/12/04 | 5.68 | 5.74 | 5.74 | 1,035,000.00 |
2013/12/03 | 5.77 | 5.78 | 5.77 | 2,330,000.00 |
2013/12/02 | 5.85 | 5.87 | 5.87 | 1,007,000.00 |
2013/11/29 | 5.88 | 5.91 | 5.91 | 1,352,000.00 |
2013/11/28 | 5.88 | 5.90 | 5.88 | 1,644,000.00 |
2013/11/27 | 5.87 | 5.95 | 5.95 | 1,907,000.00 |
2013/11/26 | 5.96 | 5.98 | 5.97 | 935,000.00 |
2013/11/25 | 6.01 | 6.03 | 6.02 | 1,162,000.00 |
2013/11/22 | 5.97 | 6.03 | 6.03 | 1,710,000.00 |
2013/11/21 | 6.05 | 6.10 | 6.10 | 946,000.00 |
2013/11/20 | 6.10 | 6.12 | 6.12 | 1,740,000.00 |
2013/11/19 | 6.15 | 6.19 | 6.19 | 1,463,000.00 |
2013/11/18 | 6.20 | 6.27 | 6.27 | 920,000.00 |
2013/11/15 | 6.20 | 6.29 | 6.29 | 900,000.00 |
2013/11/14 | 6.21 | 6.25 | 6.25 | 740,000.00 |
2013/11/13 | 6.16 | 6.19 | 6.18 | 1,201,000.00 |
2013/11/12 | 6.22 | 6.27 | 6.27 | 1,707,000.00 |
2013/11/11 | 6.18 | 6.21 | 6.20 | 1,128,000.00 |
2013/11/08 | 6.14 | 6.18 | 6.16 | 1,369,000.00 |
2013/11/07 | 6.13 | 6.17 | 6.17 | 1,166,000.00 |
2013/11/06 | 6.11 | 6.14 | 6.13 | 1,311,000.00 |
2013/11/05 | 6.20 | 6.23 | 6.23 | 630,000.00 |
2013/11/04 | 6.19 | 6.22 | 6.22 | 732,000.00 |
2013/11/01 | 6.18 | 6.27 | 6.26 | 1,425,000.00 |
2013/10/31 | 6.15 | 6.19 | 6.16 | 1,459,000.00 |
2013/10/30 | 6.16 | 6.19 | 6.19 | 2,256,000.00 |
2013/10/29 | 6.15 | 6.27 | 6.27 | 1,246,000.00 |
2013/10/28 | 6.11 | 6.18 | 6.17 | 2,040,000.00 |
2013/10/25 | 6.15 | 6.15 | 6.15 | 2,705,000.00 |
2013/10/24 | 6.16 | 6.19 | 6.16 | 3,295,000.00 |
2013/10/23 | 6.23 | 6.26 | 6.26 | 3,286,000.00 |
2013/10/22 | 6.28 | 6.33 | 6.33 | 2,388,000.00 |
2013/10/21 | 6.32 | 6.33 | 6.32 | 2,097,000.00 |
2013/10/18 | 6.34 | 6.38 | 6.38 | 2,088,000.00 |
2013/10/17 | 6.34 | 6.36 | 6.36 | 1,730,000.00 |
2013/10/16 | 6.30 | 6.33 | 6.33 | 1,240,000.00 |
2013/10/15 | 6.34 | 6.36 | 6.36 | 830,000.00 |
2013/10/14 | 6.34 | 6.36 | 6.36 | 830,000.00 |
2013/10/11 | 6.39 | 6.44 | 6.44 | 1,527,000.00 |
2013/10/09 | 6.25 | 6.32 | 6.32 | 2,895,000.00 |
2013/10/08 | 6.18 | 6.30 | 6.30 | 4,025,000.00 |
2013/10/07 | 6.30 | 6.31 | 6.31 | 2,208,000.00 |
2013/10/04 | 6.32 | 6.36 | 6.32 | 2,075,000.00 |
2013/10/03 | 6.48 | 6.54 | 6.53 | 1,395,000.00 |
2013/10/02 | 6.63 | 6.68 | 6.67 | 1,743,000.00 |
2013/10/01 | 6.63 | 6.69 | 6.69 | 899,000.00 |
2013/09/30 | 6.53 | 6.60 | 6.60 | 1,133,000.00 |
2013/09/27 | 6.56 | 6.60 | 6.60 | 1,803,000.00 |
2013/09/26 | 6.57 | 6.59 | 6.57 | 921,000.00 |
2013/09/25 | 6.51 | 6.62 | 6.62 | 1,853,000.00 |
2013/09/24 | 6.57 | 6.59 | 6.58 | 1,763,000.00 |
2013/09/23 | 6.66 | 6.71 | 6.71 | 1,329,000.00 |
2013/09/20 | 6.72 | 6.82 | 6.74 | 2,251,000.00 |
2013/09/19 | 6.75 | 6.81 | 6.79 | 3,673,000.00 |
2013/09/18 | 6.53 | 6.60 | 6.57 | 1,625,000.00 |
2013/09/17 | 6.48 | 6.58 | 6.58 | 1,153,000.00 |
2013/09/16 | 6.38 | 6.56 | 6.56 | 1,136,000.00 |
2013/09/13 | 6.32 | 6.37 | 6.37 | 352,000.00 |
2013/09/12 | 6.34 | 6.38 | 6.37 | 1,768,000.00 |
2013/09/11 | 6.32 | 6.37 | 6.33 | 1,069,000.00 |
2013/09/10 | 6.37 | 6.39 | 6.39 | 1,061,000.00 |
2013/09/06 | 6.26 | 6.30 | 6.30 | 1,567,000.00 |
2013/09/05 | 6.37 | 6.41 | 6.39 | 1,177,000.00 |
2013/09/04 | 6.49 | 6.55 | 6.52 | 1,001,000.00 |
2013/09/03 | 6.42 | 6.59 | 6.59 | 838,000.00 |
2013/09/02 | 6.39 | 6.45 | 6.44 | 431,000.00 |
2013/08/30 | 6.26 | 6.46 | 6.46 | 1,563,000.00 |
2013/08/29 | 6.17 | 6.42 | 6.42 | 2,236,000.00 |
2013/08/28 | 6.09 | 6.20 | 6.19 | 2,585,000.00 |
2013/08/27 | 6.32 | 6.37 | 6.37 | 1,720,000.00 |
2013/08/26 | 6.48 | 6.49 | 6.48 | 2,095,000.00 |
2013/08/23 | 6.59 | 6.66 | 6.64 | 2,477,000.00 |
2013/08/22 | 6.65 | 6.73 | 6.73 | 1,852,000.00 |
2013/08/21 | 6.74 | 6.82 | 6.81 | 2,489,000.00 |
2013/08/20 | 6.74 | 6.76 | 6.76 | 1,866,000.00 |
2013/08/19 | 6.77 | 6.82 | 6.81 | 2,605,000.00 |
2013/08/16 | 6.74 | 6.80 | 6.80 | 2,277,000.00 |
2013/08/15 | 6.75 | 6.85 | 6.84 | 1,682,000.00 |
2013/08/14 | 6.89 | 6.93 | 6.93 | 1,796,000.00 |
2013/08/13 | 6.90 | 6.95 | 6.93 | 1,398,000.00 |
2013/08/12 | 6.85 | 6.94 | 6.94 | 1,303,000.00 |
2013/08/09 | 6.89 | 6.93 | 6.93 | 1,020,000.00 |
2013/08/08 | 6.89 | 6.93 | 6.93 | 1,020,000.00 |
2013/08/07 | 6.89 | 6.93 | 6.93 | 1,020,000.00 |
2013/08/06 | 6.96 | 6.98 | 6.98 | 1,170,000.00 |
2013/08/05 | 6.97 | 7.01 | 7.00 | 1,046,000.00 |
2013/08/02 | 6.89 | 6.96 | 6.95 | 2,747,000.00 |
2013/08/01 | 6.74 | 6.76 | 6.75 | 1,992,000.00 |
2013/07/31 | 6.77 | 6.82 | 6.77 | 1,482,000.00 |
2013/07/30 | 6.75 | 6.77 | 6.75 | 867,000.00 |
2013/07/29 | 6.73 | 6.76 | 6.76 | 1,160,000.00 |
2013/07/26 | 6.75 | 6.77 | 6.75 | 679,000.00 |
2013/07/25 | 6.75 | 6.76 | 6.76 | 271,000.00 |
2013/07/24 | 6.74 | 6.77 | 6.75 | 2,809,000.00 |
2013/07/23 | 6.64 | 6.71 | 6.70 | 1,680,000.00 |
2013/07/22 | 6.59 | 6.64 | 6.63 | 562,000.00 |
2013/07/19 | 6.60 | 6.68 | 6.68 | 960,000.00 |
2013/07/18 | 6.59 | 6.62 | 6.61 | 3,300,000.00 |
2013/07/17 | 6.66 | 6.70 | 6.69 | 1,261,000.00 |
2013/07/16 | 6.69 | 6.69 | 6.69 | 664,000.00 |
2013/07/15 | 6.73 | 6.77 | 6.77 | 1,557,000.00 |
2013/07/12 | 6.72 | 6.75 | 6.75 | 955,000.00 |
2013/07/11 | 6.71 | 6.78 | 6.76 | 1,668,000.00 |
2013/07/10 | 6.69 | 6.72 | 6.70 | 2,821,000.00 |
2013/07/09 | 6.69 | 6.78 | 6.77 | 1,542,000.00 |
2013/07/08 | 6.66 | 6.70 | 6.69 | 871,000.00 |
2013/07/05 | 6.69 | 6.79 | 6.79 | 943,000.00 |
2013/07/04 | 6.78 | 6.81 | 6.81 | 813,000.00 |
2013/07/03 | 6.74 | 6.88 | 6.88 | 1,294,000.00 |
2013/07/02 | 6.68 | 6.90 | 6.90 | 1,712,000.00 |
2013/07/01 | 6.65 | 6.70 | 6.68 | 1,339,000.00 |
2013/06/28 | 6.70 | 6.87 | 6.87 | 2,349,000.00 |
2013/06/27 | 6.52 | 6.68 | 6.68 | 1,562,000.00 |
2013/06/26 | 6.42 | 6.53 | 6.51 | 877,000.00 |
2013/06/25 | 6.23 | 6.47 | 6.42 | 1,482,000.00 |
2013/06/24 | 6.35 | 6.37 | 6.36 | 1,700,000.00 |
2013/06/21 | 6.49 | 6.54 | 6.50 | 2,937,000.00 |
2013/06/20 | 6.59 | 6.62 | 6.61 | 1,983,000.00 |
2013/06/19 | 6.77 | 6.84 | 6.84 | 1,604,000.00 |
2013/06/18 | 6.95 | 7.03 | 7.02 | 1,936,000.00 |
2013/06/17 | 6.67 | 6.96 | 6.95 | 2,035,000.00 |
2013/06/14 | 6.61 | 6.74 | 6.71 | 2,710,000.00 |
2013/06/13 | 6.39 | 6.69 | 6.69 | 1,677,000.00 |
2013/06/12 | 6.42 | 6.52 | 6.50 | 1,566,000.00 |
2013/06/11 | 6.50 | 6.54 | 6.53 | 2,319,000.00 |
2013/06/10 | 6.67 | 6.72 | 6.72 | 1,294,000.00 |
2013/06/07 | 6.61 | 6.64 | 6.62 | 1,276,000.00 |
2013/06/06 | 6.51 | 6.70 | 6.65 | 1,320,000.00 |
2013/06/05 | 6.59 | 6.64 | 6.63 | 3,600,000.00 |
2013/06/04 | 6.81 | 6.85 | 6.81 | 2,422,000.00 |
2013/06/03 | 6.92 | 6.97 | 6.97 | 1,370,000.00 |
2013/05/31 | 6.77 | 6.97 | 6.95 | 3,325,000.00 |
2013/05/30 | 6.92 | 6.98 | 6.94 | 1,966,000.00 |
2013/05/29 | 7.08 | 7.09 | 7.08 | 2,531,000.00 |
2013/05/28 | 7.20 | 7.33 | 7.33 | 1,215,000.00 |
2013/05/27 | 7.08 | 7.27 | 7.25 | 1,312,000.00 |
2013/05/24 | 7.08 | 7.19 | 7.15 | 1,983,000.00 |
2013/05/23 | 7.08 | 7.19 | 7.15 | 1,983,000.00 |
2013/05/22 | 7.25 | 7.29 | 7.26 | 647,000.00 |
2013/05/21 | 7.23 | 7.26 | 7.26 | 893,000.00 |
2013/05/20 | 7.21 | 7.33 | 7.33 | 1,432,000.00 |
2013/05/17 | 7.21 | 7.25 | 7.21 | 1,566,000.00 |
2013/05/16 | 7.26 | 7.27 | 7.26 | 1,113,000.00 |
2013/05/15 | 7.29 | 7.32 | 7.32 | 884,000.00 |
2013/05/14 | 7.23 | 7.28 | 7.24 | 1,760,000.00 |
2013/05/13 | 7.17 | 7.30 | 7.30 | 3,806,000.00 |
2013/05/10 | 7.37 | 7.43 | 7.37 | 1,593,000.00 |
2013/05/09 | 7.43 | 7.47 | 7.47 | 3,635,000.00 |
2013/05/08 | 7.41 | 7.42 | 7.42 | 2,012,000.00 |
2013/05/07 | 7.40 | 7.44 | 7.41 | 745,000.00 |
2013/05/06 | 7.39 | 7.40 | 7.40 | 898,000.00 |
2013/05/03 | 7.36 | 7.40 | 7.39 | 1,470,000.00 |
2013/05/02 | 7.30 | 7.41 | 7.40 | 1,764,000.00 |
2013/05/01 | 7.24 | 7.28 | 7.26 | 1,354,000.00 |
2013/04/30 | 7.24 | 7.28 | 7.26 | 1,354,000.00 |
2013/04/29 | 7.32 | 7.33 | 7.32 | 727,000.00 |
2013/04/26 | 7.29 | 7.33 | 7.30 | 1,169,000.00 |
2013/04/25 | 7.22 | 7.37 | 7.37 | 1,624,000.00 |
2013/04/24 | 7.17 | 7.30 | 7.29 | 2,860,000.00 |
2013/04/23 | 7.26 | 7.34 | 7.31 | 1,508,000.00 |
2013/04/22 | 7.38 | 7.40 | 7.40 | 1,904,000.00 |
2013/04/19 | 7.44 | 7.45 | 7.44 | 1,606,000.00 |
2013/04/18 | 7.53 | 7.58 | 7.57 | 2,040,000.00 |
2013/04/17 | 7.48 | 7.55 | 7.54 | 1,213,000.00 |
2013/04/16 | 7.37 | 7.49 | 7.46 | 1,697,000.00 |
2013/04/15 | 7.48 | 7.52 | 7.49 | 895,000.00 |
2013/04/12 | 7.43 | 7.52 | 7.52 | 2,527,000.00 |
2013/04/11 | 7.39 | 7.41 | 7.40 | 1,141,000.00 |
2013/04/10 | 7.30 | 7.37 | 7.33 | 2,444,000.00 |
2013/04/09 | 7.17 | 7.31 | 7.30 | 1,209,000.00 |
2013/04/08 | 7.16 | 7.20 | 7.18 | 2,235,000.00 |
2013/04/05 | 7.12 | 7.30 | 7.30 | 3,387,000.00 |
2013/04/04 | 7.37 | 7.42 | 7.42 | 1,414,000.00 |
2013/04/03 | 7.49 | 7.55 | 7.54 | 1,886,000.00 |
2013/04/02 | 7.40 | 7.64 | 7.63 | 1,927,000.00 |
2013/04/01 | 7.35 | 7.45 | 7.45 | 1,275,000.00 |
2013/03/29 | 7.36 | 7.44 | 7.41 | 3,429,000.00 |
2013/03/28 | 7.36 | 7.44 | 7.41 | 3,429,000.00 |
2013/03/27 | 7.31 | 7.51 | 7.50 | 3,817,000.00 |
2013/03/26 | 7.08 | 7.56 | 7.56 | 4,776,000.00 |
2013/03/25 | 7.06 | 7.15 | 7.12 | 1,639,000.00 |
2013/03/22 | 6.91 | 7.10 | 7.10 | 3,318,000.00 |
2013/03/21 | 6.95 | 7.01 | 6.95 | 2,181,000.00 |
2013/03/20 | 6.90 | 7.02 | 7.01 | 3,803,000.00 |
2013/03/19 | 6.85 | 7.00 | 7.00 | 5,862,000.00 |
2013/03/18 | 6.81 | 6.88 | 6.84 | 8,324,000.00 |
2013/03/15 | 7.01 | 7.05 | 7.01 | 18,766,000.00 |
2013/03/14 | 7.22 | 7.25 | 7.25 | 2,805,000.00 |
2013/03/13 | 7.30 | 7.34 | 7.33 | 1,939,000.00 |
2013/03/12 | 7.30 | 7.36 | 7.36 | 2,582,000.00 |
2013/03/11 | 7.34 | 7.37 | 7.35 | 3,027,000.00 |
2013/03/08 | 7.21 | 7.38 | 7.35 | 4,702,000.00 |
2013/03/07 | 7.38 | 7.49 | 7.47 | 2,054,000.00 |
2013/03/06 | 7.47 | 7.56 | 7.55 | 1,627,000.00 |
2013/03/05 | 7.36 | 7.48 | 7.47 | 1,908,000.00 |
2013/03/04 | 7.50 | 7.57 | 7.56 | 1,586,000.00 |
2013/03/01 | 7.61 | 7.64 | 7.61 | 1,176,000.00 |
2013/02/28 | 7.67 | 7.73 | 7.73 | 1,693,000.00 |
2013/02/27 | 7.61 | 7.68 | 7.68 | 1,670,000.00 |
2013/02/26 | 7.63 | 7.66 | 7.66 | 872,000.00 |
2013/02/25 | 7.65 | 7.75 | 7.75 | 764,000.00 |
2013/02/22 | 7.74 | 7.78 | 7.76 | 1,676,000.00 |
2013/02/21 | 7.70 | 7.74 | 7.74 | 3,117,000.00 |
2013/02/20 | 7.77 | 7.82 | 7.82 | 1,852,000.00 |
2013/02/19 | 7.83 | 7.86 | 7.85 | 1,987,000.00 |
2013/02/18 | 7.83 | 7.87 | 7.85 | 1,874,000.00 |
2013/02/15 | 7.81 | 7.90 | 7.90 | 2,184,000.00 |
2013/02/14 | 7.97 | 8.02 | 7.99 | 957,000.00 |
2013/02/13 | 7.90 | 8.05 | 8.05 | 2,109,000.00 |
2013/02/12 | 7.79 | 7.83 | 7.79 | 1,699,000.00 |
2013/02/11 | 7.79 | 7.83 | 7.79 | 1,699,000.00 |
2013/02/08 | 7.79 | 7.83 | 7.79 | 1,699,000.00 |
2013/02/07 | 7.84 | 7.95 | 7.95 | 2,455,000.00 |
2013/02/06 | 7.92 | 7.99 | 7.92 | 1,985,000.00 |
2013/02/05 | 7.98 | 8.00 | 7.99 | 1,966,000.00 |
2013/02/04 | 7.89 | 7.96 | 7.95 | 3,205,000.00 |
2013/02/01 | 7.79 | 7.90 | 7.90 | 2,355,000.00 |
2013/01/31 | 7.80 | 7.84 | 7.83 | 2,853,000.00 |
2013/01/30 | 7.68 | 7.89 | 7.88 | 3,419,000.00 |
2013/01/29 | 7.82 | 7.82 | 7.82 | 1,081,000.00 |
2013/01/28 | 7.89 | 8.01 | 8.01 | 4,660,000.00 |
2013/01/25 | 7.88 | 8.08 | 8.08 | 4,432,000.00 |
2013/01/24 | 7.75 | 8.03 | 8.02 | 6,009,000.00 |
2013/01/23 | 7.65 | 7.82 | 7.81 | 2,982,000.00 |
2013/01/22 | 7.52 | 7.61 | 7.60 | 1,806,000.00 |
2013/01/21 | 7.50 | 7.58 | 7.55 | 1,110,000.00 |
2013/01/18 | 7.58 | 7.62 | 7.62 | 1,442,000.00 |
2013/01/17 | 7.50 | 7.59 | 7.59 | 1,440,000.00 |
2013/01/16 | 5.72 | 7.56 | 7.55 | 1,702,000.00 |
2013/01/15 | 7.52 | 7.60 | 7.60 | 2,367,000.00 |
2013/01/14 | 7.45 | 7.58 | 7.58 | 1,698,000.00 |
2013/01/11 | 7.41 | 7.51 | 7.50 | 4,061,000.00 |
2013/01/10 | 7.32 | 7.41 | 7.39 | 3,304,000.00 |
2013/01/09 | 7.30 | 7.33 | 7.31 | 2,093,000.00 |
2013/01/08 | 7.10 | 7.20 | 7.20 | 2,247,000.00 |
2013/01/07 | 7.04 | 7.13 | 7.13 | 1,443,000.00 |
2013/01/04 | 7.00 | 7.11 | 7.11 | 1,279,000.00 |
2013/01/03 | 6.98 | 7.09 | 7.09 | 2,072,000.00 |
2013/01/02 | 7.01 | 7.07 | 7.07 | 2,047,000.00 |
2013/01/01 | 6.95 | 6.99 | 6.99 | 567,000.00 |
2012/12/31 | 6.95 | 6.99 | 6.99 | 567,000.00 |
2012/12/28 | 6.97 | 7.05 | 7.01 | 1,047,000.00 |
2012/12/27 | 6.98 | 7.01 | 7.00 | 1,086,000.00 |
2012/12/26 | 6.92 | 6.98 | 6.97 | 318,000.00 |
2012/12/25 | 6.95 | 7.00 | 7.00 | 697,000.00 |
2012/12/24 | 6.95 | 7.00 | 7.00 | 697,000.00 |
2012/12/21 | 7.01 | 7.04 | 7.01 | 2,274,000.00 |
2012/12/20 | 7.02 | 7.15 | 7.15 | 2,190,000.00 |
2012/12/19 | 6.90 | 7.03 | 7.03 | 2,821,000.00 |
2012/12/18 | 6.92 | 7.02 | 7.01 | 2,923,000.00 |
2012/12/17 | 6.84 | 6.93 | 6.93 | 1,480,000.00 |
2012/12/14 | 6.80 | 6.90 | 6.90 | 2,710,000.00 |
2012/12/13 | 6.87 | 6.90 | 6.90 | 1,638,000.00 |
2012/12/12 | 6.82 | 6.86 | 6.86 | 1,349,000.00 |
2012/12/11 | 6.86 | 6.91 | 6.91 | 1,790,000.00 |
2012/12/10 | 6.82 | 6.92 | 6.92 | 2,337,000.00 |
2012/12/07 | 6.67 | 6.78 | 6.76 | 3,266,000.00 |
2012/12/06 | 6.47 | 6.61 | 6.60 | 3,108,000.00 |
2012/12/05 | 6.38 | 6.44 | 6.43 | 1,282,000.00 |
2012/12/04 | 6.39 | 6.42 | 6.42 | 1,641,000.00 |
2012/12/03 | 6.44 | 6.50 | 6.50 | 1,688,000.00 |
2012/11/30 | 6.49 | 6.54 | 6.54 | 2,176,000.00 |
2012/11/29 | 6.43 | 6.54 | 6.54 | 2,222,000.00 |
2012/11/28 | 6.37 | 6.46 | 6.46 | 2,424,000.00 |
2012/11/27 | 6.50 | 6.54 | 6.52 | 1,669,000.00 |
2012/11/26 | 6.55 | 6.64 | 6.64 | 1,554,000.00 |
2012/11/23 | 6.56 | 6.59 | 6.56 | 569,000.00 |
2012/11/22 | 6.48 | 6.59 | 6.59 | 1,153,000.00 |
2012/11/21 | 6.50 | 6.53 | 6.50 | 1,522,000.00 |
2012/11/15 | 6.51 | 6.61 | 6.61 | 1,001,000.00 |
2012/11/14 | 6.55 | 6.62 | 6.62 | 2,419,000.00 |
2012/11/13 | 6.61 | 6.67 | 6.67 | 1,136,000.00 |
2012/11/12 | 6.61 | 6.67 | 6.67 | 1,136,000.00 |
2012/11/09 | 6.60 | 6.69 | 6.69 | 1,194,000.00 |
2012/11/08 | 6.56 | 6.70 | 6.67 | 1,820,000.00 |
2012/11/07 | 6.54 | 6.70 | 6.70 | 3,108,000.00 |
2012/11/06 | 6.49 | 6.53 | 6.50 | 2,792,000.00 |
2012/11/05 | 6.45 | 6.55 | 6.55 | 2,072,000.00 |
2012/11/02 | 6.44 | 6.62 | 6.60 | 3,237,000.00 |
2012/11/01 | 6.37 | 6.45 | 6.45 | 2,137,000.00 |
2012/10/31 | 6.29 | 6.36 | 6.35 | 1,727,000.00 |
2012/10/30 | 6.29 | 6.32 | 6.30 | 1,942,000.00 |
2012/10/29 | 6.22 | 6.31 | 6.30 | 3,399,000.00 |
2012/10/26 | 6.09 | 6.21 | 6.19 | 2,628,000.00 |
2012/10/25 | 6.09 | 6.21 | 6.19 | 2,628,000.00 |
2012/10/24 | 5.93 | 6.15 | 6.14 | 3,042,000.00 |
2012/10/23 | 5.93 | 5.97 | 5.97 | 1,306,000.00 |
2012/10/22 | 5.88 | 5.97 | 5.95 | 1,183,000.00 |
2012/10/19 | 5.94 | 5.97 | 5.96 | 1,734,000.00 |
2012/10/18 | 5.98 | 6.02 | 6.02 | 1,266,000.00 |
2012/10/17 | 6.02 | 6.04 | 6.03 | 1,500,000.00 |
2012/10/15 | 5.94 | 6.00 | 6.00 | 1,078,000.00 |
2012/10/12 | 5.93 | 5.95 | 5.94 | 550,000.00 |
2012/10/11 | 5.91 | 5.97 | 5.97 | 1,311,000.00 |
2012/10/10 | 5.99 | 6.01 | 6.01 | 1,083,000.00 |
2012/10/09 | 6.03 | 6.04 | 6.04 | 1,892,000.00 |
2012/10/08 | 6.00 | 6.05 | 6.05 | 976,000.00 |
2012/10/05 | 6.05 | 6.09 | 6.08 | 1,589,000.00 |
2012/10/04 | 6.02 | 6.05 | 6.03 | 1,991,000.00 |
2012/10/03 | 6.11 | 6.19 | 6.19 | 2,215,000.00 |
2012/10/02 | 6.05 | 6.21 | 6.20 | 1,463,000.00 |
2012/10/01 | 5.96 | 6.05 | 6.03 | 1,002,000.00 |
2012/09/28 | 5.99 | 6.01 | 6.01 | 1,763,000.00 |
2012/09/27 | 5.96 | 6.00 | 6.00 | 1,797,000.00 |
2012/09/26 | 5.93 | 6.00 | 6.00 | 2,055,000.00 |
2012/09/25 | 5.99 | 6.00 | 6.00 | 1,728,000.00 |
2012/09/24 | 5.91 | 6.03 | 6.03 | 1,972,000.00 |
2012/09/21 | 5.93 | 5.95 | 5.94 | 4,154,000.00 |
2012/09/20 | 5.95 | 5.96 | 5.96 | 985,000.00 |
2012/09/19 | 5.96 | 6.03 | 6.02 | 2,240,000.00 |
2012/09/18 | 6.01 | 6.03 | 6.03 | 1,143,000.00 |
2012/09/17 | 6.03 | 6.04 | 6.03 | 1,510,000.00 |
2012/09/14 | 6.05 | 6.10 | 6.10 | 3,016,000.00 |
2012/09/13 | 5.91 | 5.97 | 5.97 | 1,263,000.00 |
2012/09/12 | 5.93 | 6.06 | 6.05 | 2,013,000.00 |
2012/09/11 | 5.87 | 5.90 | 5.88 | 801,000.00 |
2012/09/10 | 5.88 | 5.91 | 5.88 | 832,000.00 |
2012/09/07 | 5.92 | 6.01 | 6.00 | 1,746,000.00 |
2012/09/06 | 5.81 | 5.90 | 5.89 | 3,000,000.00 |
2012/09/05 | 5.81 | 5.94 | 5.94 | 1,894,000.00 |
2012/09/04 | 6.01 | 6.05 | 6.01 | 1,135,000.00 |
2012/09/03 | 6.05 | 6.08 | 6.06 | 836,000.00 |
2012/08/31 | 6.05 | 6.10 | 6.10 | 1,026,000.00 |
2012/08/30 | 6.05 | 6.10 | 6.08 | 940,000.00 |
2012/08/28 | 6.06 | 6.12 | 6.10 | 1,897,000.00 |
2012/08/27 | 6.04 | 6.09 | 6.08 | 725,000.00 |
2012/08/24 | 6.01 | 6.09 | 6.09 | 1,038,000.00 |
2012/08/23 | 6.13 | 6.16 | 6.13 | 1,718,000.00 |
2012/08/22 | 6.11 | 6.16 | 6.15 | 931,000.00 |
2012/08/21 | 6.11 | 6.15 | 6.13 | 1,912,000.00 |
2012/08/20 | 6.15 | 6.19 | 6.19 | 1,106,000.00 |
2012/08/17 | 6.15 | 6.19 | 6.19 | 1,106,000.00 |
2012/08/16 | 6.11 | 6.14 | 6.11 | 1,893,000.00 |
2012/08/15 | 6.16 | 6.18 | 6.16 | 1,486,000.00 |
2012/08/14 | 6.16 | 6.26 | 6.24 | 1,625,000.00 |
2012/08/13 | 6.15 | 6.18 | 6.18 | 1,099,000.00 |
2012/08/10 | 6.14 | 6.17 | 6.17 | 1,309,000.00 |
2012/08/09 | 6.00 | 6.12 | 6.12 | 1,499,000.00 |
2012/08/08 | 6.00 | 6.12 | 6.12 | 1,499,000.00 |
2012/08/07 | 6.09 | 6.10 | 6.09 | 769,000.00 |
2012/08/06 | 6.12 | 6.15 | 6.12 | 1,323,000.00 |
2012/08/03 | 6.01 | 6.14 | 6.13 | 2,069,000.00 |
2012/08/02 | 6.12 | 6.18 | 6.17 | 5,125,000.00 |
2012/08/01 | 5.99 | 6.54 | 6.50 | 6,640,000.00 |
2012/07/31 | 5.88 | 6.00 | 6.00 | 2,039,000.00 |
2012/07/30 | 5.88 | 5.92 | 5.89 | 719,000.00 |
2012/07/27 | 5.87 | 5.90 | 5.90 | 1,564,000.00 |
2012/07/26 | 5.88 | 5.90 | 5.88 | 1,182,000.00 |
2012/07/25 | 5.89 | 5.94 | 5.94 | 1,508,000.00 |
2012/07/24 | 5.88 | 5.90 | 5.88 | 652,000.00 |
2012/07/23 | 5.89 | 5.93 | 5.93 | 1,086,000.00 |
2012/07/20 | 5.90 | 5.95 | 5.95 | 1,020,000.00 |
2012/07/19 | 5.88 | 5.93 | 5.92 | 1,114,000.00 |
2012/07/18 | 5.83 | 5.89 | 5.88 | 1,923,000.00 |
2012/07/17 | 5.89 | 5.95 | 5.93 | 3,723,000.00 |
2012/07/16 | 5.87 | 5.90 | 5.89 | 1,461,000.00 |
2012/07/13 | 5.86 | 5.98 | 5.98 | 1,437,000.00 |
2012/07/12 | 5.86 | 5.90 | 5.90 | 1,109,000.00 |
2012/07/11 | 5.74 | 5.91 | 5.91 | 1,657,000.00 |
2012/07/10 | 5.80 | 5.86 | 5.84 | 2,055,000.00 |
2012/07/09 | 5.88 | 5.90 | 5.88 | 1,047,000.00 |
2012/07/06 | 5.96 | 6.04 | 6.04 | 1,467,000.00 |
2012/07/05 | 5.95 | 6.01 | 6.00 | 814,000.00 |
2012/07/04 | 5.87 | 5.97 | 5.97 | 2,732,000.00 |
2012/07/03 | 5.74 | 5.86 | 5.85 | 2,639,000.00 |
2012/07/02 | 5.71 | 5.74 | 5.74 | 377,000.00 |
2012/06/29 | 5.56 | 5.71 | 5.71 | 1,668,000.00 |
2012/06/28 | 5.56 | 5.60 | 5.56 | 1,129,000.00 |
2012/06/27 | 5.56 | 5.68 | 5.67 | 2,007,000.00 |
2012/06/26 | 5.48 | 5.59 | 5.57 | 2,217,000.00 |
2012/06/25 | 5.46 | 5.52 | 5.52 | 4,370,000.00 |
2012/06/22 | 5.56 | 5.59 | 5.59 | 1,347,000.00 |
2012/06/21 | 5.60 | 5.68 | 5.68 | 1,028,000.00 |
2012/06/20 | 5.73 | 5.74 | 5.73 | 376,000.00 |
2012/06/19 | 5.74 | 5.80 | 5.80 | 1,429,000.00 |
2012/06/18 | 5.58 | 5.71 | 5.71 | 1,369,000.00 |
2012/06/15 | 5.48 | 5.56 | 5.55 | 2,971,000.00 |
2012/06/14 | 5.49 | 5.51 | 5.51 | 1,252,000.00 |
2012/06/13 | 5.43 | 5.50 | 5.48 | 1,788,000.00 |
2012/06/12 | 5.45 | 5.59 | 5.56 | 1,547,000.00 |
2012/06/11 | 5.46 | 5.49 | 5.48 | 1,141,000.00 |
2012/06/08 | 5.38 | 5.44 | 5.41 | 1,928,000.00 |
2012/06/07 | 5.45 | 5.47 | 5.45 | 3,188,000.00 |
2012/06/06 | 5.46 | 5.63 | 5.63 | 1,880,000.00 |
2012/06/05 | 5.40 | 5.43 | 5.42 | 2,928,000.00 |
2012/06/04 | 5.41 | 5.43 | 5.41 | 2,134,000.00 |
2012/06/01 | 5.52 | 5.63 | 5.63 | 1,242,000.00 |
2012/05/31 | 5.60 | 5.64 | 5.60 | 2,419,000.00 |
2012/05/30 | 5.71 | 5.74 | 5.73 | 1,337,000.00 |
2012/05/29 | 5.72 | 5.82 | 5.82 | 1,251,000.00 |
2012/05/28 | 5.65 | 5.74 | 5.73 | 2,393,000.00 |
2012/05/25 | 5.69 | 5.72 | 5.71 | 5,520,000.00 |
2012/05/24 | 5.73 | 5.79 | 5.79 | 2,334,000.00 |
2012/05/23 | 5.60 | 5.72 | 5.72 | 2,167,000.00 |
2012/05/22 | 5.72 | 5.88 | 5.88 | 1,659,000.00 |
2012/05/21 | 5.69 | 5.80 | 5.80 | 1,585,000.00 |
2012/05/18 | 5.46 | 5.75 | 5.71 | 2,235,000.00 |
2012/05/17 | 5.79 | 5.80 | 5.80 | 1,306,000.00 |
2012/05/16 | 5.85 | 5.88 | 5.85 | 2,307,000.00 |
2012/05/15 | 5.84 | 5.99 | 5.99 | 2,669,000.00 |
2012/05/14 | 5.91 | 5.99 | 5.99 | 1,257,000.00 |
2012/05/11 | 5.95 | 6.00 | 5.98 | 1,251,000.00 |
2012/05/10 | 5.82 | 6.04 | 6.01 | 3,545,000.00 |
2012/05/09 | 5.95 | 6.03 | 6.00 | 2,024,000.00 |
2012/05/08 | 5.91 | 5.95 | 5.95 | 2,014,000.00 |
2012/05/07 | 5.90 | 5.94 | 5.91 | 3,512,000.00 |
2012/05/04 | 6.15 | 6.22 | 6.22 | 819,000.00 |
2012/05/03 | 6.18 | 6.20 | 6.18 | 1,771,000.00 |
2012/05/02 | 6.19 | 6.25 | 6.24 | 2,014,000.00 |
2012/05/01 | 6.12 | 6.21 | 6.21 | 1,047,000.00 |
2012/04/30 | 6.12 | 6.21 | 6.21 | 1,047,000.00 |
2012/04/27 | 6.13 | 6.15 | 6.13 | 986,000.00 |
2012/04/26 | 6.18 | 6.25 | 6.22 | 827,000.00 |
2012/04/25 | 6.10 | 6.22 | 6.19 | 1,984,000.00 |
2012/04/24 | 6.23 | 6.30 | 6.30 | 2,261,000.00 |
2012/04/23 | 6.18 | 6.20 | 6.20 | 1,825,000.00 |
2012/04/20 | 6.16 | 6.25 | 6.24 | 3,457,000.00 |
2012/04/19 | 6.19 | 6.23 | 6.23 | 2,279,000.00 |
2012/04/18 | 6.26 | 6.30 | 6.30 | 2,217,000.00 |
2012/04/17 | 6.19 | 6.30 | 6.30 | 2,517,000.00 |
2012/04/16 | 6.09 | 6.30 | 6.30 | 2,397,000.00 |
2012/04/12 | 5.89 | 5.98 | 5.98 | 1,618,000.00 |
2012/04/11 | 5.83 | 5.88 | 5.85 | 1,923,000.00 |
2012/04/10 | 5.84 | 5.99 | 5.99 | 1,042,000.00 |
2012/04/09 | 5.83 | 5.90 | 5.90 | 978,000.00 |
2012/04/06 | 5.65 | 5.99 | 5.99 | 2,090,000.00 |
2012/04/05 | 5.65 | 5.99 | 5.99 | 2,090,000.00 |
2012/04/04 | 5.74 | 5.79 | 5.78 | 1,698,000.00 |
2012/04/03 | 5.81 | 5.94 | 5.91 | 3,475,000.00 |
2012/04/02 | 5.85 | 5.94 | 5.92 | 2,770,000.00 |
2012/03/30 | 5.71 | 5.84 | 5.81 | 6,512,000.00 |
2012/03/29 | 5.57 | 5.70 | 5.67 | 2,279,000.00 |
2012/03/28 | 5.58 | 5.62 | 5.62 | 1,253,000.00 |
2012/03/27 | 5.54 | 5.59 | 5.58 | 2,738,000.00 |
2012/03/26 | 5.51 | 5.53 | 5.51 | 1,167,000.00 |
2012/03/23 | 5.50 | 5.51 | 5.50 | 1,600,000.00 |
2012/03/22 | 5.50 | 5.51 | 5.50 | 3,042,000.00 |
2012/03/21 | 5.64 | 5.67 | 5.67 | 1,434,000.00 |
2012/03/20 | 5.65 | 5.73 | 5.73 | 1,363,000.00 |
2012/03/19 | 5.67 | 5.72 | 5.72 | 1,984,000.00 |
2012/03/16 | 5.63 | 5.66 | 5.65 | 2,670,000.00 |
2012/03/15 | 5.72 | 5.77 | 5.76 | 1,009,000.00 |
2012/03/14 | 5.65 | 5.78 | 5.78 | 1,915,000.00 |
2012/03/13 | 5.62 | 5.68 | 5.68 | 1,014,000.00 |
2012/03/12 | 5.57 | 5.61 | 5.57 | 876,000.00 |
2012/03/09 | 5.65 | 5.70 | 5.65 | 1,044,000.00 |
2012/03/08 | 5.63 | 5.83 | 5.83 | 1,466,000.00 |
2012/03/07 | 5.54 | 5.63 | 5.62 | 1,778,000.00 |
2012/03/06 | 5.51 | 5.63 | 5.63 | 3,247,000.00 |
2012/03/05 | 5.58 | 5.79 | 5.79 | 2,801,000.00 |
2012/03/02 | 5.50 | 5.60 | 5.60 | 1,552,000.00 |
2012/03/01 | 5.50 | 5.54 | 5.52 | 3,300,000.00 |
2012/02/29 | 5.46 | 5.54 | 5.53 | 3,186,000.00 |
2012/02/28 | 5.55 | 5.60 | 5.60 | 2,011,000.00 |
2012/02/27 | 5.53 | 5.59 | 5.59 | 2,071,000.00 |
2012/02/24 | 5.51 | 5.72 | 5.72 | 2,611,000.00 |
2012/02/23 | 5.47 | 5.48 | 5.48 | 3,719,000.00 |
2012/02/22 | 5.52 | 5.57 | 5.52 | 2,337,000.00 |
2012/02/21 | 5.61 | 5.66 | 5.66 | 3,101,000.00 |
2012/02/20 | 5.63 | 5.74 | 5.73 | 2,643,000.00 |
2012/02/17 | 5.57 | 5.65 | 5.64 | 4,596,000.00 |
2012/02/16 | 5.71 | 5.75 | 5.71 | 6,723,000.00 |
2012/02/15 | 5.63 | 5.79 | 5.79 | 7,648,000.00 |
2012/02/14 | 5.42 | 5.57 | 5.54 | 3,185,000.00 |
2012/02/13 | 5.36 | 5.43 | 5.42 | 2,818,000.00 |
2012/02/10 | 5.53 | 5.57 | 5.56 | 3,618,000.00 |
2012/02/09 | 5.32 | 5.54 | 5.54 | 4,055,000.00 |
2012/02/08 | 5.21 | 5.34 | 5.33 | 3,926,000.00 |
2012/02/07 | 5.16 | 5.21 | 5.21 | 875,000.00 |
2012/02/06 | 5.17 | 5.20 | 5.19 | 2,024,000.00 |
2012/02/03 | 5.10 | 5.15 | 5.11 | 2,281,000.00 |
2012/02/02 | 5.06 | 5.08 | 5.08 | 2,740,000.00 |
2012/02/01 | 5.08 | 5.18 | 5.18 | 3,467,000.00 |
2012/01/31 | 5.00 | 5.16 | 5.15 | 4,434,000.00 |
2012/01/30 | 5.19 | 5.26 | 5.26 | 2,426,000.00 |
2012/01/27 | 5.24 | 5.35 | 5.35 | 2,083,000.00 |
2012/01/26 | 5.23 | 5.28 | 5.28 | 1,020,000.00 |
2012/01/25 | 5.14 | 5.25 | 5.25 | 1,057,000.00 |
2012/01/24 | 5.00 | 5.27 | 5.27 | 2,583,000.00 |
2012/01/23 | 5.00 | 5.27 | 5.27 | 2,583,000.00 |
2012/01/20 | 5.00 | 5.27 | 5.27 | 2,583,000.00 |
2012/01/19 | 4.76 | 5.00 | 5.00 | 6,615,000.00 |
2012/01/18 | 4.73 | 4.77 | 4.75 | 2,942,000.00 |
2012/01/17 | 4.82 | 4.91 | 4.90 | 2,452,000.00 |
2012/01/16 | 4.81 | 4.83 | 4.82 | 1,748,000.00 |
2012/01/13 | 4.82 | 4.97 | 4.97 | 2,362,000.00 |
2012/01/12 | 4.80 | 4.82 | 4.82 | 959,000.00 |
2012/01/11 | 4.92 | 5.00 | 5.00 | 2,054,000.00 |
2012/01/10 | 4.81 | 4.90 | 4.89 | 1,201,000.00 |
2012/01/09 | 4.71 | 4.83 | 4.83 | 1,545,000.00 |
2012/01/06 | 4.84 | 4.90 | 4.90 | 2,354,000.00 |
2012/01/05 | 4.80 | 4.89 | 4.89 | 2,184,000.00 |
2012/01/04 | 4.80 | 4.83 | 4.83 | 1,498,000.00 |
2012/01/03 | 4.58 | 4.72 | 4.72 | 653,000.00 |
2012/01/02 | 4.51 | 4.56 | 4.54 | 744,000.00 |
2011/12/30 | 4.51 | 4.56 | 4.54 | 626,000.00 |
2011/12/29 | 4.58 | 4.63 | 4.58 | 1,352,000.00 |
2011/12/28 | 4.67 | 4.77 | 4.76 | 391,000.00 |
2011/12/27 | 4.65 | 4.70 | 4.70 | 84,000.00 |
2011/12/26 | 4.64 | 4.65 | 4.65 | 506,000.00 |
2011/12/23 | 4.64 | 4.65 | 4.65 | 506,000.00 |
2011/12/22 | 4.60 | 4.69 | 4.69 | 480,000.00 |
2011/12/21 | 4.58 | 4.65 | 4.64 | 1,217,000.00 |
2011/12/20 | 4.47 | 4.52 | 4.50 | 1,947,000.00 |
2011/12/19 | 4.46 | 4.52 | 4.51 | 1,896,000.00 |
2011/12/16 | 4.58 | 4.59 | 4.58 | 2,439,000.00 |
2011/12/15 | 4.63 | 4.65 | 4.63 | 1,886,000.00 |
2011/12/14 | 4.70 | 4.75 | 4.75 | 1,475,000.00 |
2011/12/13 | 4.67 | 4.74 | 4.70 | 980,000.00 |
2011/12/12 | 4.65 | 4.70 | 4.70 | 1,480,000.00 |
2011/12/09 | 4.69 | 4.76 | 4.72 | 840,000.00 |
2011/12/08 | 4.74 | 4.82 | 4.82 | 1,782,000.00 |
2011/12/07 | 4.78 | 4.90 | 4.90 | 1,489,000.00 |
2011/12/06 | 4.71 | 4.76 | 4.74 | 2,220,000.00 |
2011/12/05 | 4.72 | 4.76 | 4.76 | 2,247,000.00 |
2011/12/02 | 4.71 | 4.77 | 4.76 | 1,195,000.00 |
2011/12/01 | 4.67 | 4.78 | 4.78 | 2,776,000.00 |
2011/11/30 | 4.50 | 4.53 | 4.52 | 2,361,000.00 |
2011/11/29 | 4.51 | 4.54 | 4.54 | 2,876,000.00 |
2011/11/28 | 4.43 | 4.52 | 4.50 | 3,369,000.00 |
2011/11/25 | 4.51 | 4.55 | 4.55 | 426,000.00 |
2011/11/24 | 4.50 | 4.54 | 4.53 | 2,771,000.00 |
2011/11/23 | 4.50 | 4.55 | 4.55 | 2,436,000.00 |
2011/11/22 | 4.56 | 4.62 | 4.62 | 2,168,000.00 |
2011/11/21 | 4.60 | 4.68 | 4.64 | 1,499,000.00 |
2011/11/18 | 4.63 | 4.72 | 4.63 | 1,293,000.00 |
2011/11/17 | 4.68 | 4.72 | 4.70 | 1,248,000.00 |
2011/11/16 | 4.75 | 4.77 | 4.75 | 2,123,000.00 |
2011/11/15 | 4.80 | 4.86 | 4.85 | 1,268,000.00 |
2011/11/14 | 4.85 | 4.86 | 4.85 | 3,690,000.00 |
2011/11/10 | 4.56 | 4.64 | 4.61 | 4,670,000.00 |
2011/11/09 | 4.89 | 4.91 | 4.91 | 1,963,000.00 |
2011/11/08 | 4.92 | 5.00 | 5.00 | 1,664,000.00 |
2011/11/07 | 4.89 | 5.03 | 5.03 | 2,727,000.00 |
2011/11/04 | 4.89 | 5.03 | 5.03 | 2,727,000.00 |
2011/11/03 | 4.77 | 4.87 | 4.86 | 4,472,000.00 |
2011/11/02 | 4.81 | 4.93 | 4.93 | 7,655,000.00 |
2011/11/01 | 5.15 | 5.22 | 5.21 | 1,444,000.00 |
2011/10/31 | 5.17 | 5.30 | 5.30 | 2,892,000.00 |
2011/10/28 | 5.04 | 5.25 | 5.25 | 3,553,000.00 |
2011/10/27 | 4.79 | 5.19 | 5.09 | 3,998,000.00 |
2011/10/26 | 4.73 | 4.80 | 4.80 | 4,547,000.00 |
2011/10/25 | 4.73 | 4.80 | 4.80 | 4,547,000.00 |
2011/10/24 | 4.65 | 4.78 | 4.77 | 3,035,000.00 |
2011/10/20 | 4.60 | 4.67 | 4.65 | 3,354,000.00 |
2011/10/19 | 4.77 | 4.79 | 4.78 | 1,876,000.00 |
2011/10/18 | 4.70 | 4.82 | 4.82 | 2,174,000.00 |
2011/10/17 | 4.76 | 5.00 | 5.00 | 1,858,000.00 |
2011/10/14 | 4.66 | 4.73 | 4.70 | 1,667,000.00 |
2011/10/13 | 4.80 | 4.98 | 4.98 | 2,581,000.00 |
2011/10/12 | 4.62 | 4.84 | 4.84 | 1,101,000.00 |
2011/10/11 | 4.75 | 4.78 | 4.77 | 1,442,000.00 |
2011/10/10 | 4.55 | 4.79 | 4.79 | 2,652,000.00 |
2011/10/07 | 4.33 | 4.80 | 4.80 | 3,841,000.00 |
2011/10/06 | 4.21 | 4.40 | 4.40 | 6,144,000.00 |
2011/10/05 | 4.18 | 4.23 | 4.23 | 3,876,000.00 |
2011/10/04 | 4.17 | 4.32 | 4.30 | 4,300,000.00 |
2011/10/03 | 4.18 | 4.51 | 4.48 | 3,035,000.00 |
2011/09/30 | 4.48 | 4.50 | 4.48 | 2,514,000.00 |
2011/09/29 | 4.40 | 4.65 | 4.65 | 2,579,000.00 |
2011/09/28 | 4.45 | 4.54 | 4.54 | 4,634,000.00 |
2011/09/27 | 4.41 | 4.49 | 4.49 | 3,980,000.00 |
2011/09/26 | 4.24 | 4.40 | 4.37 | 5,350,000.00 |
2011/09/23 | 4.42 | 4.63 | 4.60 | 8,513,000.00 |
2011/09/22 | 4.84 | 4.85 | 4.85 | 3,575,000.00 |
2011/09/21 | 4.96 | 5.23 | 5.20 | 2,371,000.00 |
2011/09/20 | 4.90 | 5.01 | 5.00 | 2,636,000.00 |
2011/09/19 | 4.96 | 4.99 | 4.98 | 2,476,000.00 |
2011/09/16 | 4.97 | 5.13 | 5.10 | 5,129,000.00 |
2011/09/15 | 4.86 | 4.90 | 4.90 | 4,007,000.00 |
2011/09/14 | 4.98 | 4.98 | 4.98 | 5,247,000.00 |
2011/09/13 | 5.14 | 5.15 | 5.14 | 2,599,000.00 |
2011/09/12 | 5.36 | 5.38 | 5.36 | 1,743,000.00 |
2011/09/09 | 5.57 | 5.63 | 5.63 | 1,179,000.00 |
2011/09/08 | 5.66 | 5.75 | 5.74 | 791,000.00 |
2011/09/07 | 5.67 | 5.77 | 5.77 | 1,237,000.00 |
2011/09/06 | 5.56 | 5.68 | 5.64 | 996,000.00 |
2011/09/05 | 5.67 | 5.70 | 5.70 | 1,637,000.00 |
2011/09/02 | 5.73 | 5.82 | 5.80 | 2,319,000.00 |
2011/09/01 | 5.68 | 5.91 | 5.91 | 2,201,000.00 |
2011/08/31 | 5.55 | 5.80 | 5.80 | 4,575,000.00 |
2011/08/30 | 5.36 | 5.46 | 5.46 | 1,812,000.00 |
2011/08/29 | 5.36 | 5.46 | 5.46 | 1,812,000.00 |
2011/08/26 | 5.23 | 5.38 | 5.36 | 3,641,000.00 |
2011/08/25 | 5.40 | 5.47 | 5.40 | 2,127,000.00 |
2011/08/24 | 5.30 | 5.31 | 5.30 | 2,474,000.00 |
2011/08/23 | 5.29 | 5.57 | 5.56 | 3,977,000.00 |
2011/08/22 | 5.16 | 5.42 | 5.42 | 2,762,000.00 |
2011/08/19 | 5.31 | 5.41 | 5.40 | 4,249,000.00 |
2011/08/18 | 5.62 | 5.71 | 5.70 | 1,962,000.00 |
2011/08/17 | 5.75 | 5.79 | 5.75 | 2,580,000.00 |
2011/08/16 | 5.91 | 5.96 | 5.93 | 3,663,000.00 |
2011/08/15 | 5.94 | 6.00 | 6.00 | 5,551,000.00 |
2011/08/12 | 5.73 | 5.98 | 5.98 | 6,379,000.00 |
2011/08/11 | 5.45 | 5.67 | 5.66 | 8,182,000.00 |
2011/08/10 | 5.84 | 5.88 | 5.84 | 7,145,000.00 |
2011/08/09 | 6.00 | 6.25 | 6.20 | 4,014,000.00 |
2011/08/08 | 6.00 | 6.25 | 6.20 | 4,014,000.00 |
2011/08/05 | 6.50 | 6.55 | 6.52 | 2,147,000.00 |
2011/08/04 | 6.71 | 6.82 | 6.80 | 1,913,000.00 |
2011/08/03 | 6.74 | 6.83 | 6.80 | 1,837,000.00 |
2011/08/02 | 6.90 | 6.97 | 6.97 | 2,302,000.00 |
2011/08/01 | 6.73 | 6.97 | 6.97 | 3,948,000.00 |
2011/07/29 | 6.63 | 6.75 | 6.72 | 2,488,000.00 |
2011/07/28 | 6.62 | 6.65 | 6.63 | 1,232,000.00 |
2011/07/27 | 6.60 | 6.62 | 6.60 | 1,482,000.00 |
2011/07/26 | 6.61 | 6.65 | 6.65 | 1,797,000.00 |
2011/07/25 | 6.59 | 6.69 | 6.69 | 2,249,000.00 |
2011/07/22 | 6.65 | 6.74 | 6.73 | 2,885,000.00 |
2011/07/21 | 6.54 | 6.64 | 6.63 | 2,911,000.00 |
2011/07/20 | 6.62 | 6.65 | 6.63 | 3,248,000.00 |
2011/07/19 | 6.62 | 6.74 | 6.71 | 2,104,000.00 |
2011/07/18 | 6.63 | 6.81 | 6.81 | 1,797,000.00 |
2011/07/15 | 6.51 | 6.69 | 6.68 | 3,244,000.00 |
2011/07/14 | 6.73 | 6.75 | 6.73 | 1,347,000.00 |
2011/07/13 | 6.76 | 6.81 | 6.80 | 828,000.00 |
2011/07/12 | 6.78 | 6.88 | 6.86 | 1,592,000.00 |
2011/07/11 | 6.82 | 6.90 | 6.90 | 2,901,000.00 |
2011/07/08 | 7.00 | 7.04 | 7.03 | 1,200,000.00 |
2011/07/07 | 6.95 | 7.00 | 7.00 | 1,107,000.00 |
2011/07/06 | 6.91 | 6.96 | 6.96 | 2,695,000.00 |
2011/07/05 | 7.06 | 7.08 | 7.06 | 2,074,000.00 |
2011/07/04 | 7.13 | 7.26 | 7.26 | 1,775,000.00 |
2011/07/01 | 7.16 | 7.20 | 7.20 | 2,014,000.00 |
2011/06/30 | 7.02 | 7.12 | 7.12 | 2,549,000.00 |
2011/06/29 | 6.99 | 7.05 | 7.05 | 2,078,000.00 |
2011/06/28 | 6.98 | 7.06 | 7.06 | 5,244,000.00 |
2011/06/27 | 7.00 | 7.05 | 7.05 | 1,711,000.00 |
2011/06/24 | 7.07 | 7.10 | 7.10 | 3,262,000.00 |
2011/06/23 | 7.04 | 7.07 | 7.07 | 3,947,000.00 |
2011/06/22 | 7.25 | 7.31 | 7.30 | 1,261,000.00 |
2011/06/21 | 7.25 | 7.31 | 7.28 | 2,251,000.00 |
2011/06/20 | 7.30 | 7.34 | 7.32 | 1,392,000.00 |
2011/06/17 | 7.29 | 7.30 | 7.29 | 3,588,000.00 |
2011/06/16 | 7.27 | 7.37 | 7.34 | 2,039,000.00 |
2011/06/15 | 7.29 | 7.44 | 7.44 | 988,000.00 |
2011/06/14 | 7.27 | 7.36 | 7.36 | 1,686,000.00 |
2011/06/13 | 7.29 | 7.33 | 7.33 | 1,331,000.00 |
2011/06/10 | 7.33 | 7.33 | 7.33 | 1,630,000.00 |
2011/06/09 | 7.39 | 7.43 | 7.40 | 2,957,000.00 |
2011/06/08 | 7.38 | 7.43 | 7.43 | 3,318,000.00 |
2011/06/07 | 7.35 | 7.39 | 7.35 | 1,948,000.00 |
2011/06/06 | 7.30 | 7.41 | 7.38 | 1,409,000.00 |
2011/06/03 | 7.35 | 7.42 | 7.42 | 3,592,000.00 |
2011/06/02 | 7.37 | 7.42 | 7.40 | 2,097,000.00 |
2011/06/01 | 7.43 | 7.45 | 7.45 | 861,000.00 |
2011/05/31 | 7.41 | 7.44 | 7.41 | 1,480,000.00 |
2011/05/30 | 7.41 | 7.43 | 7.41 | 1,003,000.00 |
2011/05/27 | 7.37 | 7.40 | 7.40 | 567,000.00 |
2011/05/26 | 7.38 | 7.40 | 7.40 | 387,000.00 |
2011/05/25 | 7.36 | 7.40 | 7.38 | 1,650,000.00 |
2011/05/24 | 7.36 | 7.41 | 7.41 | 744,000.00 |
2011/05/23 | 7.33 | 7.40 | 7.36 | 1,822,000.00 |
2011/05/20 | 7.42 | 7.48 | 7.48 | 2,551,000.00 |
2011/05/19 | 7.34 | 7.42 | 7.42 | 2,406,000.00 |
2011/05/18 | 7.38 | 7.47 | 7.42 | 2,779,000.00 |
2011/05/16 | 7.30 | 7.35 | 7.34 | 570,000.00 |
2011/05/13 | 7.27 | 7.34 | 7.34 | 1,223,000.00 |
2011/05/12 | 7.26 | 7.31 | 7.31 | 2,788,000.00 |
2011/05/11 | 7.33 | 7.44 | 7.44 | 1,069,000.00 |
2011/05/10 | 7.29 | 7.39 | 7.39 | 784,000.00 |
2011/05/09 | 7.29 | 7.38 | 7.35 | 769,000.00 |
2011/05/06 | 7.27 | 7.35 | 7.35 | 2,077,000.00 |
2011/05/05 | 7.34 | 7.50 | 7.50 | 4,866,000.00 |
2011/05/04 | 7.36 | 7.44 | 7.44 | 2,609,000.00 |
2011/05/03 | 7.28 | 7.40 | 7.40 | 1,990,000.00 |
2011/04/29 | 7.37 | 7.49 | 7.49 | 1,629,000.00 |
2011/04/28 | 7.20 | 7.40 | 7.40 | 1,724,000.00 |
2011/04/27 | 7.15 | 7.29 | 7.29 | 1,323,000.00 |
2011/04/26 | 7.14 | 7.19 | 7.19 | 1,283,000.00 |
2011/04/25 | 7.17 | 7.23 | 7.18 | 328,000.00 |
2011/04/21 | 7.09 | 7.18 | 7.17 | 1,176,000.00 |
2011/04/20 | 7.07 | 7.12 | 7.10 | 1,939,000.00 |
2011/04/19 | 7.03 | 7.10 | 7.09 | 1,358,000.00 |
2011/04/18 | 7.12 | 7.18 | 7.14 | 1,035,000.00 |
2011/04/15 | 7.15 | 7.21 | 7.21 | 4,519,000.00 |
2011/04/14 | 7.01 | 7.20 | 7.20 | 1,572,000.00 |
2011/04/13 | 6.93 | 7.09 | 7.05 | 2,523,000.00 |
2011/04/12 | 6.92 | 7.03 | 7.00 | 2,010,000.00 |
2011/04/11 | 6.95 | 7.05 | 7.05 | 2,406,000.00 |
2011/04/08 | 6.92 | 7.02 | 7.02 | 1,812,000.00 |
2011/04/07 | 6.88 | 6.94 | 6.93 | 2,754,000.00 |
2011/04/06 | 7.02 | 7.07 | 7.05 | 1,509,000.00 |
2011/04/05 | 7.00 | 7.05 | 7.05 | 1,413,000.00 |
2011/04/04 | 6.95 | 7.02 | 7.02 | 3,562,000.00 |
2011/04/01 | 6.97 | 7.00 | 7.00 | 2,098,000.00 |
2011/03/31 | 6.98 | 7.02 | 7.00 | 2,899,000.00 |
2011/03/30 | 7.03 | 7.08 | 7.08 | 1,753,000.00 |
2011/03/29 | 6.92 | 7.06 | 7.05 | 2,409,000.00 |
2011/03/28 | 6.98 | 7.17 | 7.17 | 1,247,000.00 |
2011/03/25 | 6.91 | 7.20 | 7.20 | 1,274,000.00 |
2011/03/24 | 6.79 | 6.95 | 6.95 | 2,821,000.00 |
2011/03/23 | 6.71 | 6.82 | 6.82 | 1,437,000.00 |
2011/03/22 | 6.65 | 6.73 | 6.70 | 2,215,000.00 |
2011/03/21 | 6.60 | 6.82 | 6.77 | 1,538,000.00 |
2011/03/18 | 6.42 | 6.75 | 6.75 | 4,154,000.00 |
2011/03/17 | 6.28 | 6.47 | 6.46 | 2,964,000.00 |
2011/03/16 | 6.56 | 6.66 | 6.65 | 1,687,000.00 |
2011/03/15 | 6.50 | 6.66 | 6.65 | 2,466,000.00 |
2011/03/14 | 6.79 | 6.85 | 6.83 | 1,392,000.00 |
2011/03/11 | 6.76 | 6.94 | 6.94 | 2,156,000.00 |
2011/03/10 | 6.83 | 6.98 | 6.90 | 1,999,000.00 |
2011/03/09 | 6.92 | 6.98 | 6.98 | 1,222,000.00 |
2011/03/08 | 7.00 | 7.06 | 7.06 | 3,800,000.00 |
2011/03/07 | 7.03 | 7.13 | 7.13 | 1,409,000.00 |
2011/03/04 | 6.96 | 7.10 | 7.10 | 2,406,000.00 |
2011/03/03 | 6.83 | 6.84 | 6.84 | 1,987,000.00 |
2011/03/02 | 6.79 | 6.83 | 6.81 | 2,436,000.00 |
2011/03/01 | 6.80 | 6.89 | 6.87 | 2,155,000.00 |
2011/02/28 | 6.52 | 6.85 | 6.85 | 2,775,000.00 |
2011/02/25 | 6.10 | 6.61 | 6.60 | 5,236,000.00 |
2011/02/24 | 6.38 | 6.40 | 6.38 | 2,889,000.00 |
2011/02/23 | 6.42 | 6.53 | 6.53 | 2,958,000.00 |
2011/02/22 | 6.32 | 6.39 | 6.39 | 3,277,000.00 |
2011/02/21 | 6.65 | 6.69 | 6.69 | 3,729,000.00 |
2011/02/18 | 6.61 | 6.65 | 6.64 | 2,506,000.00 |
2011/02/17 | 6.58 | 6.66 | 6.64 | 2,573,000.00 |
2011/02/16 | 6.71 | 6.77 | 6.75 | 1,212,000.00 |
2011/02/15 | 6.68 | 6.72 | 6.69 | 2,236,000.00 |
2011/02/14 | 6.64 | 6.87 | 6.87 | 2,339,000.00 |
2011/02/11 | 6.40 | 6.58 | 6.58 | 3,153,000.00 |
2011/02/10 | 6.51 | 6.61 | 6.60 | 5,027,000.00 |
2011/02/09 | 6.83 | 6.85 | 6.83 | 3,491,000.00 |
2011/02/08 | 6.90 | 6.91 | 6.90 | 2,301,000.00 |
2011/02/07 | 6.96 | 7.03 | 7.00 | 4,023,000.00 |
2011/02/02 | 7.14 | 7.21 | 7.18 | 1,236,000.00 |
2011/02/01 | 7.07 | 7.30 | 7.30 | 1,269,000.00 |
2011/01/31 | 7.04 | 7.05 | 7.04 | 1,954,000.00 |
2011/01/28 | 7.21 | 7.23 | 7.23 | 581,000.00 |
2011/01/27 | 7.20 | 7.29 | 7.28 | 1,126,000.00 |
2011/01/26 | 7.21 | 7.27 | 7.24 | 872,000.00 |
2011/01/25 | 7.25 | 7.28 | 7.27 | 889,000.00 |
2011/01/24 | 7.16 | 7.20 | 7.19 | 957,000.00 |
2011/01/21 | 7.11 | 7.16 | 7.14 | 1,264,000.00 |
2011/01/20 | 7.12 | 7.17 | 7.14 | 1,030,000.00 |
2011/01/19 | 7.30 | 7.33 | 7.30 | 1,147,000.00 |
2011/01/18 | 7.37 | 7.51 | 7.51 | 1,030,000.00 |
2011/01/17 | 7.30 | 7.35 | 7.35 | 1,184,000.00 |
2011/01/14 | 7.30 | 7.39 | 7.39 | 1,060,000.00 |
2011/01/13 | 7.08 | 7.32 | 7.32 | 1,522,000.00 |
2011/01/12 | 7.12 | 7.19 | 7.19 | 1,714,000.00 |
2011/01/11 | 7.03 | 7.32 | 7.32 | 1,954,000.00 |
2011/01/10 | 7.13 | 7.15 | 7.15 | 2,169,000.00 |
2011/01/07 | 7.04 | 7.25 | 7.24 | 2,584,000.00 |
2011/01/06 | 7.31 | 7.38 | 7.38 | 1,580,000.00 |
2011/01/05 | 7.47 | 7.48 | 7.48 | 1,931,000.00 |
2011/01/04 | 7.43 | 7.61 | 7.61 | 2,511,000.00 |
2011/01/03 | 7.27 | 7.40 | 7.40 | 498,000.00 |
2010/12/31 | 7.15 | 7.24 | 7.22 | 1,192,000.00 |
2010/12/30 | 7.05 | 7.16 | 7.15 | 773,000.00 |
2010/12/29 | 7.01 | 7.07 | 7.07 | 309,000.00 |
2010/12/28 | 6.99 | 7.05 | 7.02 | 609,000.00 |
2010/12/27 | 7.10 | 7.14 | 7.14 | 180,000.00 |
2010/12/24 | 7.04 | 7.15 | 7.13 | 727,000.00 |
2010/12/23 | 6.96 | 7.11 | 7.10 | 921,000.00 |
2010/12/22 | 6.85 | 6.97 | 6.96 | 1,381,000.00 |
2010/12/21 | 6.71 | 6.86 | 6.81 | 1,176,000.00 |
2010/12/20 | 6.74 | 6.80 | 6.78 | 1,245,000.00 |
2010/12/17 | 6.85 | 6.88 | 6.85 | 4,126,000.00 |
2010/12/16 | 6.82 | 7.05 | 7.05 | 2,492,000.00 |
2010/12/15 | 6.85 | 6.87 | 6.85 | 888,000.00 |
2010/12/14 | 6.86 | 6.90 | 6.88 | 1,986,000.00 |
2010/12/13 | 6.88 | 6.98 | 6.97 | 2,488,000.00 |
2010/12/10 | 7.03 | 7.08 | 7.05 | 637,000.00 |
2010/12/09 | 7.08 | 7.14 | 7.14 | 1,571,000.00 |
2010/12/08 | 7.04 | 7.13 | 7.12 | 1,024,000.00 |
2010/12/07 | 7.02 | 7.12 | 7.11 | 2,052,000.00 |
2010/12/06 | 7.06 | 7.11 | 7.06 | 1,526,000.00 |
2010/12/03 | 7.04 | 7.08 | 7.04 | 2,323,000.00 |
2010/12/02 | 7.04 | 7.30 | 7.30 | 3,540,000.00 |
2010/12/01 | 6.76 | 6.96 | 6.96 | 1,689,000.00 |
2010/11/30 | 6.78 | 6.87 | 6.78 | 1,712,000.00 |
2010/11/29 | 6.88 | 6.95 | 6.93 | 932,000.00 |
2010/11/26 | 6.97 | 7.06 | 7.00 | 760,000.00 |
2010/11/25 | 6.89 | 7.08 | 7.04 | 1,028,000.00 |
2010/11/24 | 6.75 | 6.95 | 6.95 | 2,353,000.00 |
2010/11/23 | 6.84 | 6.90 | 6.90 | 3,395,000.00 |
2010/11/22 | 6.53 | 6.90 | 6.89 | 7,390,000.00 |
2010/11/19 | 6.76 | 6.87 | 6.85 | 2,824,000.00 |
2010/11/18 | 6.88 | 7.05 | 7.05 | 3,950,000.00 |
2010/11/17 | 7.10 | 7.20 | 7.20 | 2,109,000.00 |
2010/11/16 | 7.10 | 7.20 | 7.20 | 2,109,000.00 |
2010/11/12 | 7.05 | 7.29 | 7.29 | 2,150,000.00 |
2010/11/11 | 6.95 | 7.08 | 7.05 | 1,529,000.00 |
2010/11/10 | 6.91 | 7.00 | 6.93 | 1,617,000.00 |
2010/11/09 | 7.08 | 7.12 | 7.11 | 2,390,000.00 |
2010/11/08 | 7.13 | 7.27 | 7.27 | 3,189,000.00 |
2010/11/05 | 7.10 | 7.16 | 7.15 | 1,624,000.00 |
2010/11/04 | 7.10 | 7.16 | 7.15 | 1,584,000.00 |
2010/11/03 | 7.10 | 7.19 | 7.19 | 2,335,000.00 |
2010/11/02 | 7.05 | 7.19 | 7.19 | 2,550,000.00 |
2010/11/01 | 6.87 | 7.20 | 7.20 | 3,021,000.00 |
2010/10/29 | 6.73 | 6.90 | 6.90 | 2,029,000.00 |
2010/10/28 | 6.72 | 6.76 | 6.76 | 2,046,000.00 |
2010/10/27 | 6.72 | 6.75 | 6.72 | 2,385,000.00 |
2010/10/26 | 6.70 | 6.77 | 6.77 | 1,295,000.00 |
2010/10/25 | 6.63 | 6.75 | 6.74 | 950,000.00 |
2010/10/22 | 6.62 | 6.80 | 6.80 | 1,900,000.00 |
2010/10/21 | 6.62 | 6.70 | 6.62 | 708,000.00 |
2010/10/20 | 6.61 | 6.70 | 6.70 | 1,510,000.00 |
2010/10/19 | 6.65 | 6.77 | 6.76 | 1,213,000.00 |
2010/10/18 | 6.56 | 6.66 | 6.64 | 3,454,000.00 |
2010/10/15 | 6.60 | 6.65 | 6.65 | 1,778,000.00 |
2010/10/14 | 6.63 | 6.65 | 6.64 | 1,880,000.00 |
2010/10/13 | 6.53 | 6.61 | 6.59 | 5,581,000.00 |
2010/10/12 | 6.63 | 6.68 | 6.68 | 2,021,000.00 |
2010/10/11 | 6.53 | 6.63 | 6.63 | 1,250,000.00 |
2010/10/08 | 6.52 | 6.57 | 6.57 | 899,000.00 |
2010/10/07 | 6.58 | 6.63 | 6.63 | 1,539,000.00 |
2010/10/06 | 6.49 | 6.65 | 6.65 | 3,704,000.00 |
2010/10/05 | 6.41 | 6.43 | 6.42 | 2,324,000.00 |
2010/10/04 | 6.34 | 6.59 | 6.59 | 3,870,000.00 |
2010/10/01 | 6.14 | 6.34 | 6.33 | 1,263,000.00 |
2010/09/30 | 5.97 | 6.21 | 6.21 | 3,271,000.00 |
2010/09/28 | 6.10 | 6.15 | 6.10 | 1,851,000.00 |
2010/09/27 | 5.97 | 6.20 | 6.20 | 5,443,000.00 |
2010/09/24 | 5.96 | 6.02 | 6.01 | 1,423,000.00 |
2010/09/23 | 6.01 | 6.06 | 6.06 | 2,218,000.00 |
2010/09/22 | 5.99 | 6.03 | 6.00 | 1,223,000.00 |
2010/09/21 | 5.97 | 5.98 | 5.97 | 1,955,000.00 |
2010/09/16 | 5.96 | 5.97 | 5.97 | 1,988,000.00 |
2010/09/15 | 5.98 | 6.03 | 6.03 | 2,978,000.00 |
2010/09/14 | 5.97 | 6.00 | 6.00 | 3,184,000.00 |
2010/09/13 | 5.84 | 6.10 | 6.10 | 5,306,000.00 |
2010/09/10 | 5.62 | 5.75 | 5.75 | 2,684,000.00 |
2010/09/09 | 5.62 | 5.75 | 5.75 | 2,684,000.00 |
2010/09/08 | 5.59 | 5.60 | 5.60 | 1,495,000.00 |
2010/09/07 | 5.54 | 5.62 | 5.62 | 2,172,000.00 |
2010/09/06 | 5.49 | 5.54 | 5.54 | 1,385,000.00 |
2010/09/03 | 5.50 | 5.52 | 5.50 | 989,000.00 |
2010/09/02 | 5.52 | 5.55 | 5.54 | 1,242,000.00 |
2010/09/01 | 5.39 | 5.46 | 5.46 | 1,712,000.00 |
2010/08/31 | 5.26 | 5.38 | 5.37 | 2,213,000.00 |
2010/08/30 | 5.22 | 5.28 | 5.28 | 1,358,000.00 |
2010/08/27 | 5.31 | 5.41 | 5.40 | 1,477,000.00 |
2010/08/26 | 5.30 | 5.33 | 5.32 | 2,307,000.00 |
2010/08/25 | 5.31 | 5.39 | 5.39 | 1,771,000.00 |
2010/08/24 | 5.31 | 5.35 | 5.35 | 2,380,000.00 |
2010/08/23 | 5.39 | 5.41 | 5.41 | 2,089,000.00 |
2010/08/20 | 5.38 | 5.42 | 5.41 | 2,379,000.00 |
2010/08/19 | 5.39 | 5.50 | 5.50 | 1,840,000.00 |
2010/08/18 | 5.39 | 5.41 | 5.40 | 2,448,000.00 |
2010/08/13 | 5.32 | 5.36 | 5.35 | 1,596,000.00 |
2010/08/12 | 5.32 | 5.36 | 5.34 | 1,279,000.00 |
2010/08/11 | 5.39 | 5.43 | 5.43 | 1,082,000.00 |
2010/08/10 | 5.38 | 5.42 | 5.42 | 866,000.00 |
2010/08/09 | 5.32 | 5.42 | 5.40 | 1,236,000.00 |
2010/08/06 | 5.32 | 5.42 | 5.40 | 1,236,000.00 |
2010/08/05 | 5.37 | 5.43 | 5.42 | 2,656,000.00 |
2010/08/04 | 5.26 | 5.37 | 5.37 | 3,174,000.00 |
2010/08/03 | 5.31 | 5.41 | 5.41 | 2,886,000.00 |
2010/08/02 | 5.32 | 5.35 | 5.35 | 1,049,000.00 |
2010/07/30 | 5.29 | 5.36 | 5.36 | 2,582,000.00 |
2010/07/29 | 5.34 | 5.36 | 5.36 | 681,000.00 |
2010/07/28 | 5.34 | 5.38 | 5.38 | 653,000.00 |
2010/07/27 | 5.29 | 5.40 | 5.40 | 2,244,000.00 |
2010/07/26 | 5.27 | 5.30 | 5.27 | 1,561,000.00 |
2010/07/23 | 5.34 | 5.40 | 5.40 | 1,970,000.00 |
2010/07/22 | 5.20 | 5.35 | 5.35 | 2,526,000.00 |
2010/07/21 | 5.17 | 5.20 | 5.17 | 1,535,000.00 |
2010/07/20 | 5.14 | 5.20 | 5.19 | 2,346,000.00 |
2010/07/19 | 5.07 | 5.28 | 5.27 | 1,831,000.00 |
2010/07/16 | 5.11 | 5.17 | 5.16 | 1,677,000.00 |
2010/07/15 | 5.05 | 5.15 | 5.15 | 2,213,000.00 |
2010/07/14 | 5.02 | 5.05 | 5.05 | 1,468,000.00 |
2010/07/13 | 4.96 | 4.98 | 4.97 | 1,745,000.00 |
2010/07/12 | 5.04 | 5.08 | 5.04 | 1,158,000.00 |
2010/07/09 | 4.97 | 5.06 | 5.05 | 2,282,000.00 |
2010/07/08 | 4.92 | 4.98 | 4.97 | 3,046,000.00 |
2010/07/07 | 4.92 | 5.05 | 5.05 | 2,711,000.00 |
2010/07/06 | 4.79 | 4.92 | 4.92 | 2,419,000.00 |
2010/07/05 | 4.85 | 4.88 | 4.86 | 701,000.00 |
2010/07/02 | 4.89 | 4.92 | 4.89 | 2,946,000.00 |
2010/07/01 | 4.88 | 4.92 | 4.90 | 1,442,000.00 |
2010/06/30 | 4.88 | 4.99 | 4.98 | 1,171,000.00 |
2010/06/29 | 4.90 | 4.93 | 4.92 | 4,455,000.00 |
2010/06/28 | 4.95 | 4.97 | 4.97 | 1,220,000.00 |
2010/06/25 | 4.98 | 5.04 | 5.01 | 855,000.00 |
2010/06/24 | 5.05 | 5.07 | 5.06 | 838,000.00 |
2010/06/23 | 5.02 | 5.07 | 5.07 | 532,000.00 |
2010/06/22 | 5.02 | 5.09 | 5.07 | 1,038,000.00 |
2010/06/21 | 4.92 | 5.11 | 5.10 | 2,115,000.00 |
2010/06/18 | 4.84 | 4.85 | 4.84 | 919,000.00 |
2010/06/17 | 5.02 | 5.07 | 5.06 | 840,000.00 |
2010/06/16 | 5.11 | 5.14 | 5.11 | 1,295,000.00 |
2010/06/15 | 5.08 | 5.12 | 5.09 | 1,578,000.00 |
2010/06/14 | 5.04 | 5.09 | 5.08 | 1,875,000.00 |
2010/06/11 | 5.05 | 5.15 | 5.15 | 2,718,000.00 |
2010/06/10 | 4.96 | 5.07 | 5.07 | 2,362,000.00 |
2010/06/09 | 4.83 | 4.97 | 4.97 | 1,856,000.00 |
2010/06/08 | 4.85 | 4.90 | 4.90 | 1,604,000.00 |
2010/06/07 | 4.85 | 4.98 | 4.97 | 1,481,000.00 |
2010/06/04 | 4.87 | 4.95 | 4.95 | 2,742,000.00 |
2010/06/03 | 4.90 | 5.08 | 5.08 | 3,370,000.00 |
2010/06/02 | 4.76 | 4.94 | 4.94 | 2,488,000.00 |
2010/06/01 | 4.79 | 4.82 | 4.80 | 1,316,000.00 |
2010/05/31 | 4.71 | 4.86 | 4.78 | 1,658,000.00 |
2010/05/28 | 4.60 | 4.76 | 4.76 | 1,096,000.00 |
2010/05/27 | 4.60 | 4.76 | 4.76 | 1,096,000.00 |
2010/05/26 | 4.59 | 4.71 | 4.66 | 2,105,000.00 |
2010/05/25 | 4.56 | 4.59 | 4.58 | 3,401,000.00 |
2010/05/24 | 4.63 | 4.79 | 4.78 | 4,676,000.00 |
2010/05/21 | 4.58 | 4.68 | 4.68 | 4,389,000.00 |
2010/05/20 | 4.72 | 4.79 | 4.77 | 2,756,000.00 |
2010/05/19 | 4.71 | 4.76 | 4.71 | 4,503,000.00 |
2010/05/18 | 4.88 | 4.95 | 4.95 | 3,254,000.00 |
2010/05/17 | 4.92 | 4.97 | 4.96 | 1,780,000.00 |
2010/05/14 | 4.92 | 4.98 | 4.98 | 1,521,000.00 |
2010/05/13 | 4.93 | 4.96 | 4.96 | 767,000.00 |
2010/05/12 | 4.94 | 4.96 | 4.95 | 2,692,000.00 |
2010/05/11 | 4.99 | 5.04 | 5.04 | 2,124,000.00 |
2010/05/10 | 4.97 | 5.05 | 5.04 | 1,924,000.00 |
2010/05/07 | 4.84 | 5.01 | 5.00 | 5,161,000.00 |
2010/05/06 | 4.88 | 5.05 | 5.02 | 4,032,000.00 |
2010/05/05 | 4.99 | 5.02 | 5.01 | 7,686,000.00 |
2010/05/04 | 5.21 | 5.26 | 5.25 | 2,202,000.00 |
2010/05/03 | 5.20 | 5.33 | 5.33 | 4,366,000.00 |
2010/04/30 | 5.30 | 5.38 | 5.35 | 5,311,000.00 |
2010/04/29 | 5.30 | 5.38 | 5.35 | 5,311,000.00 |
2010/04/28 | 5.04 | 5.11 | 5.11 | 2,673,000.00 |
2010/04/27 | 5.06 | 5.16 | 5.15 | 1,952,000.00 |
2010/04/26 | 5.08 | 5.13 | 5.12 | 1,461,000.00 |
2010/04/23 | 5.06 | 5.13 | 5.12 | 2,201,000.00 |
2010/04/22 | 5.05 | 5.23 | 5.21 | 5,407,000.00 |
2010/04/21 | 5.05 | 5.23 | 5.21 | 5,407,000.00 |
2010/04/20 | 4.96 | 5.06 | 5.06 | 2,302,000.00 |
2010/04/19 | 5.00 | 5.05 | 5.02 | 1,777,000.00 |
2010/04/16 | 5.03 | 5.10 | 5.09 | 1,234,000.00 |
2010/04/15 | 5.08 | 5.14 | 5.13 | 1,307,000.00 |
2010/04/14 | 5.07 | 5.14 | 5.14 | 2,882,000.00 |
2010/04/13 | 4.98 | 5.08 | 5.08 | 1,977,000.00 |
2010/04/12 | 5.06 | 5.06 | 5.06 | 1,955,000.00 |
2010/04/09 | 5.11 | 5.16 | 5.16 | 2,298,000.00 |
2010/04/08 | 5.08 | 5.11 | 5.10 | 1,247,000.00 |
2010/04/07 | 5.05 | 5.13 | 5.13 | 1,424,000.00 |
2010/04/06 | 5.07 | 5.15 | 5.14 | 1,502,000.00 |
2010/04/05 | 5.00 | 5.03 | 5.03 | 850,000.00 |
2010/04/01 | 5.01 | 5.07 | 5.07 | 2,270,000.00 |
2010/03/31 | 4.94 | 5.08 | 5.07 | 6,914,000.00 |
2010/03/30 | 4.86 | 4.93 | 4.93 | 770,000.00 |
2010/03/29 | 4.84 | 4.90 | 4.90 | 1,361,000.00 |
2010/03/26 | 4.82 | 4.90 | 4.90 | 2,402,000.00 |
2010/03/25 | 4.79 | 4.82 | 4.82 | 1,318,000.00 |
2010/03/24 | 4.80 | 4.82 | 4.81 | 1,063,000.00 |
2010/03/23 | 4.81 | 4.86 | 4.85 | 2,356,000.00 |
2010/03/22 | 4.88 | 4.93 | 4.90 | 1,125,000.00 |
2010/03/19 | 4.78 | 4.93 | 4.93 | 2,278,000.00 |
2010/03/18 | 4.79 | 4.80 | 4.80 | 1,005,000.00 |
2010/03/17 | 4.86 | 4.95 | 4.94 | 1,077,000.00 |
2010/03/16 | 4.95 | 4.96 | 4.95 | 1,325,000.00 |
2010/03/15 | 4.91 | 4.95 | 4.95 | 1,060,000.00 |
2010/03/12 | 4.89 | 4.93 | 4.93 | 1,361,000.00 |
2010/03/11 | 4.85 | 4.90 | 4.90 | 1,130,000.00 |
2010/03/10 | 4.83 | 4.88 | 4.88 | 1,130,000.00 |
2010/03/09 | 4.82 | 4.87 | 4.87 | 1,459,000.00 |
2010/03/08 | 4.85 | 4.92 | 4.91 | 2,229,000.00 |
2010/03/05 | 4.77 | 4.81 | 4.80 | 1,974,000.00 |
2010/03/04 | 4.75 | 4.78 | 4.78 | 1,578,000.00 |
2010/03/03 | 4.62 | 4.80 | 4.80 | 2,158,000.00 |
2010/03/02 | 4.60 | 4.64 | 4.60 | 1,991,000.00 |
2010/03/01 | 4.58 | 4.64 | 4.64 | 1,162,000.00 |
2010/02/26 | 4.51 | 4.61 | 4.60 | 2,178,000.00 |
2010/02/25 | 4.48 | 4.53 | 4.52 | 1,196,000.00 |
2010/02/24 | 4.57 | 4.60 | 4.60 | 809,000.00 |
2010/02/23 | 4.55 | 4.66 | 4.65 | 2,829,000.00 |
2010/02/22 | 4.64 | 4.67 | 4.65 | 1,484,000.00 |
2010/02/19 | 4.62 | 4.66 | 4.65 | 3,379,000.00 |
2010/02/18 | 4.73 | 4.79 | 4.78 | 2,543,000.00 |
2010/02/17 | 4.72 | 4.80 | 4.80 | 4,084,000.00 |
2010/02/12 | 4.46 | 4.65 | 4.65 | 2,089,000.00 |
2010/02/11 | 4.48 | 4.56 | 4.55 | 862,000.00 |
2010/02/10 | 4.49 | 4.50 | 4.49 | 2,544,000.00 |
2010/02/09 | 4.40 | 4.58 | 4.58 | 3,495,000.00 |
2010/02/08 | 4.41 | 4.42 | 4.41 | 3,129,000.00 |
2010/02/05 | 4.38 | 4.45 | 4.45 | 3,264,000.00 |
2010/02/04 | 4.44 | 4.52 | 4.52 | 3,605,000.00 |
2010/02/03 | 4.52 | 4.57 | 4.56 | 2,533,000.00 |
2010/02/02 | 4.57 | 4.60 | 4.60 | 1,756,000.00 |
2010/02/01 | 4.60 | 4.62 | 4.62 | 3,648,000.00 |
2010/01/29 | 4.59 | 4.69 | 4.69 | 3,461,000.00 |
2010/01/28 | 4.62 | 4.68 | 4.66 | 3,577,000.00 |
2010/01/27 | 4.56 | 4.61 | 4.60 | 3,405,000.00 |
2010/01/26 | 4.63 | 4.67 | 4.66 | 4,443,000.00 |
2010/01/25 | 4.61 | 4.69 | 4.67 | 1,714,000.00 |
2010/01/22 | 4.58 | 4.67 | 4.66 | 6,025,000.00 |
2010/01/21 | 4.63 | 4.67 | 4.66 | 3,106,000.00 |
2010/01/20 | 4.65 | 4.69 | 4.69 | 1,884,000.00 |
2010/01/19 | 4.70 | 4.74 | 4.74 | 1,013,000.00 |
2010/01/18 | 4.72 | 4.74 | 4.74 | 1,212,000.00 |
2010/01/15 | 4.74 | 4.82 | 4.82 | 1,491,000.00 |
2010/01/14 | 4.75 | 4.80 | 4.80 | 1,430,000.00 |
2010/01/13 | 4.74 | 4.78 | 4.77 | 1,742,000.00 |
2010/01/12 | 4.80 | 4.82 | 4.82 | 1,485,000.00 |
2010/01/11 | 4.85 | 4.87 | 4.86 | 736,000.00 |
2010/01/08 | 4.75 | 4.86 | 4.85 | 1,706,000.00 |
2010/01/07 | 4.77 | 4.81 | 4.78 | 1,422,000.00 |
2010/01/06 | 4.87 | 4.88 | 4.87 | 1,025,000.00 |
2010/01/05 | 4.91 | 4.94 | 4.94 | 1,192,000.00 |
2010/01/04 | 4.86 | 4.96 | 4.96 | 937,000.00 |
2009/12/31 | 4.83 | 4.96 | 4.95 | 1,037,000.00 |
2009/12/30 | 4.78 | 4.82 | 4.81 | 592,000.00 |
2009/12/29 | 4.73 | 4.75 | 4.75 | 348,000.00 |
2009/12/28 | 4.74 | 4.77 | 4.75 | 809,000.00 |
2009/12/24 | 4.75 | 4.78 | 4.78 | 903,000.00 |
2009/12/23 | 4.71 | 4.80 | 4.77 | 1,751,000.00 |
2009/12/22 | 4.64 | 4.69 | 4.68 | 1,891,000.00 |
2009/12/21 | 4.70 | 4.71 | 4.70 | 1,035,000.00 |
2009/12/18 | 4.70 | 4.72 | 4.70 | 2,964,000.00 |
2009/12/17 | 4.84 | 4.90 | 4.84 | 3,153,000.00 |
2009/12/16 | 4.83 | 4.89 | 4.84 | 1,409,000.00 |
2009/12/15 | 4.86 | 4.89 | 4.88 | 2,078,000.00 |
2009/12/14 | 4.84 | 4.95 | 4.95 | 1,873,000.00 |
2009/12/11 | 4.83 | 4.90 | 4.90 | 2,041,000.00 |
2009/12/10 | 4.77 | 4.84 | 4.83 | 2,828,000.00 |
2009/12/09 | 4.75 | 4.83 | 4.83 | 1,731,000.00 |
2009/12/08 | 4.67 | 4.75 | 4.75 | 2,468,000.00 |
2009/12/07 | 4.70 | 4.76 | 4.75 | 1,503,000.00 |
2009/12/04 | 4.76 | 4.79 | 4.78 | 1,997,000.00 |
2009/12/03 | 4.74 | 4.84 | 4.84 | 4,080,000.00 |
2009/12/02 | 4.85 | 4.92 | 4.92 | 3,486,000.00 |
2009/12/01 | 4.87 | 4.90 | 4.90 | 2,353,000.00 |
2009/11/30 | 4.77 | 4.95 | 4.95 | 2,873,000.00 |
2009/11/26 | 4.80 | 4.87 | 4.87 | 2,319,000.00 |
2009/11/25 | 4.70 | 4.77 | 4.76 | 2,918,000.00 |
2009/11/24 | 4.67 | 4.72 | 4.70 | 1,249,000.00 |
2009/11/23 | 4.64 | 4.75 | 4.75 | 1,262,000.00 |
2009/11/20 | 4.62 | 4.71 | 4.65 | 1,485,000.00 |
2009/11/19 | 4.64 | 4.70 | 4.68 | 2,363,000.00 |
2009/11/18 | 4.65 | 4.70 | 4.70 | 3,354,000.00 |
2009/11/17 | 4.76 | 4.86 | 4.81 | 2,668,000.00 |
2009/11/16 | 4.83 | 4.89 | 4.88 | 3,948,000.00 |
2009/11/13 | 4.67 | 4.85 | 4.82 | 4,062,000.00 |
2009/11/12 | 4.70 | 4.73 | 4.71 | 2,335,000.00 |
2009/11/11 | 4.66 | 4.79 | 4.79 | 2,167,000.00 |
2009/11/10 | 4.66 | 4.73 | 4.73 | 1,656,000.00 |
2009/11/09 | 4.64 | 4.77 | 4.73 | 1,437,000.00 |
2009/11/06 | 4.66 | 4.70 | 4.66 | 1,806,000.00 |
2009/11/05 | 4.68 | 4.70 | 4.70 | 2,478,000.00 |
2009/11/04 | 4.64 | 4.73 | 4.73 | 3,836,000.00 |
2009/11/03 | 4.61 | 4.63 | 4.61 | 2,282,000.00 |
2009/11/02 | 4.70 | 4.74 | 4.72 | 2,529,000.00 |
2009/10/30 | 4.65 | 4.78 | 4.78 | 3,674,000.00 |
2009/10/29 | 4.49 | 4.62 | 4.60 | 2,541,000.00 |
2009/10/28 | 4.57 | 4.60 | 4.59 | 1,979,000.00 |
2009/10/27 | 4.51 | 4.63 | 4.63 | 3,288,000.00 |
2009/10/26 | 4.62 | 4.68 | 4.65 | 1,052,000.00 |
2009/10/23 | 4.66 | 4.77 | 4.73 | 2,878,000.00 |
2009/10/22 | 4.65 | 4.68 | 4.68 | 4,323,000.00 |
2009/10/21 | 4.64 | 4.67 | 4.66 | 3,109,000.00 |
2009/10/20 | 4.67 | 4.68 | 4.68 | 2,306,000.00 |
2009/10/19 | 4.64 | 4.70 | 4.70 | 1,350,000.00 |
2009/10/16 | 4.66 | 4.71 | 4.66 | 2,556,000.00 |
2009/10/15 | 4.71 | 4.72 | 4.72 | 3,009,000.00 |
2009/10/14 | 4.64 | 4.80 | 4.80 | 4,210,000.00 |
2009/10/13 | 4.64 | 4.70 | 4.64 | 1,827,000.00 |
2009/10/12 | 4.69 | 4.73 | 4.72 | 1,706,000.00 |
2009/10/09 | 4.62 | 4.70 | 4.70 | 3,782,000.00 |
2009/10/08 | 4.60 | 4.66 | 4.65 | 3,788,000.00 |
2009/10/07 | 4.52 | 4.60 | 4.60 | 5,982,000.00 |
2009/10/06 | 4.32 | 4.49 | 4.49 | 3,754,000.00 |
2009/10/05 | 4.23 | 4.32 | 4.27 | 2,023,000.00 |
2009/10/02 | 4.30 | 4.35 | 4.32 | 1,704,000.00 |
2009/10/01 | 4.33 | 4.38 | 4.38 | 668,000.00 |
2009/09/30 | 4.34 | 4.38 | 4.35 | 3,363,000.00 |
2009/09/29 | 4.36 | 4.41 | 4.40 | 2,095,000.00 |
2009/09/28 | 4.29 | 4.34 | 4.33 | 2,966,000.00 |
2009/09/25 | 4.10 | 4.38 | 4.38 | 4,802,000.00 |
2009/09/24 | 4.06 | 4.14 | 4.14 | 2,297,000.00 |
2009/09/23 | 4.06 | 4.13 | 4.13 | 1,246,000.00 |
2009/09/22 | 3.99 | 4.09 | 4.04 | 2,794,000.00 |
2009/09/18 | 4.01 | 4.09 | 4.08 | 3,535,000.00 |
2009/09/17 | 4.16 | 4.20 | 4.20 | 1,453,000.00 |
2009/09/16 | 4.20 | 4.25 | 4.25 | 1,581,000.00 |
2009/09/15 | 4.08 | 4.14 | 4.14 | 1,579,000.00 |
2009/09/14 | 4.06 | 4.12 | 4.06 | 1,756,000.00 |
2009/09/11 | 4.15 | 4.25 | 4.25 | 3,671,000.00 |
2009/09/10 | 4.04 | 4.16 | 4.16 | 3,066,000.00 |
2009/09/09 | 3.88 | 3.99 | 3.99 | 2,466,000.00 |
2009/09/08 | 3.88 | 3.92 | 3.90 | 1,489,000.00 |
2009/09/07 | 3.91 | 3.97 | 3.97 | 827,000.00 |
2009/09/04 | 3.86 | 3.93 | 3.93 | 930,000.00 |
2009/09/03 | 3.81 | 3.91 | 3.90 | 1,363,000.00 |
2009/09/02 | 3.78 | 3.82 | 3.81 | 2,149,000.00 |
2009/09/01 | 3.84 | 3.90 | 3.88 | 3,522,000.00 |
2009/08/31 | 3.98 | 4.07 | 4.07 | 2,881,000.00 |
2009/08/28 | 4.01 | 4.04 | 4.03 | 2,632,000.00 |
2009/08/27 | 4.00 | 4.07 | 4.04 | 4,014,000.00 |
2009/08/26 | 3.91 | 3.99 | 3.99 | 2,735,000.00 |
2009/08/25 | 3.79 | 3.94 | 3.94 | 1,814,000.00 |
2009/08/24 | 3.78 | 3.85 | 3.85 | 2,465,000.00 |
2009/08/21 | 3.72 | 3.77 | 3.76 | 3,274,000.00 |
2009/08/20 | 3.74 | 3.79 | 3.78 | 2,190,000.00 |
2009/08/19 | 3.74 | 3.77 | 3.77 | 3,356,000.00 |
2009/08/18 | 3.71 | 3.81 | 3.81 | 5,185,000.00 |
2009/08/17 | 3.80 | 3.87 | 3.86 | 3,551,000.00 |
2009/08/14 | 3.98 | 4.01 | 4.00 | 2,361,000.00 |
2009/08/13 | 3.91 | 4.00 | 3.95 | 4,443,000.00 |
2009/08/12 | 3.82 | 3.85 | 3.83 | 2,838,000.00 |
2009/08/11 | 3.80 | 3.84 | 3.81 | 3,115,000.00 |
2009/08/07 | 3.85 | 3.92 | 3.85 | 5,588,000.00 |
2009/08/06 | 3.91 | 3.97 | 3.96 | 3,713,000.00 |
2009/08/05 | 3.95 | 3.99 | 3.99 | 2,205,000.00 |
2009/08/04 | 4.07 | 4.10 | 4.10 | 4,601,000.00 |
2009/08/03 | 3.92 | 4.09 | 4.09 | 3,567,000.00 |
2009/07/31 | 3.89 | 3.90 | 3.89 | 6,177,000.00 |
2009/07/30 | 3.86 | 3.92 | 3.86 | 3,807,000.00 |
2009/07/29 | 3.85 | 3.90 | 3.90 | 2,987,000.00 |
2009/07/28 | 3.86 | 3.90 | 3.89 | 3,311,000.00 |
2009/07/27 | 3.86 | 3.90 | 3.90 | 1,631,000.00 |
2009/07/24 | 3.84 | 3.90 | 3.90 | 6,452,000.00 |
2009/07/23 | 3.70 | 3.80 | 3.80 | 3,732,000.00 |
2009/07/22 | 3.64 | 3.69 | 3.69 | 5,270,000.00 |
2009/07/21 | 3.61 | 3.65 | 3.65 | 2,449,000.00 |
2009/07/20 | 3.54 | 3.63 | 3.62 | 3,896,000.00 |
2009/07/17 | 3.59 | 3.63 | 3.62 | 1,833,000.00 |
2009/07/16 | 3.55 | 3.65 | 3.65 | 6,040,000.00 |
2009/07/15 | 3.40 | 3.60 | 3.60 | 4,052,000.00 |
2009/07/14 | 3.32 | 3.39 | 3.38 | 1,158,000.00 |
2009/07/13 | 3.28 | 3.29 | 3.28 | 2,775,000.00 |
2009/07/10 | 3.27 | 3.33 | 3.33 | 5,475,000.00 |
2009/07/09 | 3.30 | 3.34 | 3.32 | 2,372,000.00 |
2009/07/08 | 3.16 | 3.38 | 3.38 | 3,168,000.00 |
2009/07/07 | 3.34 | 3.37 | 3.37 | 2,247,000.00 |
2009/07/06 | 3.34 | 3.42 | 3.42 | 2,588,000.00 |
2009/07/03 | 3.32 | 3.38 | 3.37 | 1,578,000.00 |
2009/07/02 | 3.40 | 3.42 | 3.41 | 3,931,000.00 |
2009/07/01 | 3.45 | 3.52 | 3.52 | 3,218,000.00 |
2009/06/30 | 3.46 | 3.55 | 3.54 | 3,680,000.00 |
2009/06/29 | 3.44 | 3.49 | 3.49 | 3,816,000.00 |
2009/06/26 | 3.56 | 3.65 | 3.63 | 4,003,000.00 |
2009/06/25 | 3.45 | 3.61 | 3.61 | 5,443,000.00 |
2009/06/24 | 3.35 | 3.48 | 3.46 | 4,015,000.00 |
2009/06/23 | 3.25 | 3.38 | 3.33 | 2,051,000.00 |
2009/06/22 | 3.26 | 3.40 | 3.40 | 3,986,000.00 |
2009/06/19 | 3.24 | 3.30 | 3.26 | 2,671,000.00 |
2009/06/18 | 3.22 | 3.27 | 3.22 | 3,525,000.00 |
2009/06/17 | 3.21 | 3.30 | 3.30 | 1,330,000.00 |
2009/06/16 | 3.21 | 3.25 | 3.25 | 4,107,000.00 |
2009/06/15 | 3.25 | 3.32 | 3.32 | 3,118,000.00 |
2009/06/12 | 3.32 | 3.37 | 3.37 | 6,669,000.00 |
2009/06/11 | 3.19 | 3.32 | 3.32 | 3,099,000.00 |
2009/06/10 | 3.16 | 3.30 | 3.30 | 3,058,000.00 |
2009/06/09 | 3.16 | 3.30 | 3.30 | 2,531,000.00 |
2009/06/08 | 3.15 | 3.22 | 3.20 | 3,605,000.00 |
2009/06/05 | 3.23 | 3.30 | 3.30 | 3,391,000.00 |
2009/06/04 | 3.17 | 3.23 | 3.22 | 4,324,000.00 |
2009/06/03 | 3.26 | 3.31 | 3.31 | 4,017,000.00 |
2009/06/02 | 3.37 | 3.43 | 3.43 | 4,039,000.00 |
2009/06/01 | 3.42 | 3.55 | 3.55 | 7,252,000.00 |
2009/05/29 | 3.35 | 3.48 | 3.48 | 6,145,000.00 |
2009/05/28 | 3.34 | 3.43 | 3.43 | 4,853,000.00 |
2009/05/27 | 3.28 | 3.38 | 3.38 | 7,019,000.00 |
2009/05/26 | 3.23 | 3.34 | 3.34 | 6,724,000.00 |
2009/05/25 | 3.14 | 3.38 | 3.38 | 10,701,000.00 |
2009/05/22 | 2.87 | 3.13 | 3.13 | 8,803,000.00 |
2009/05/21 | 2.80 | 2.90 | 2.90 | 7,012,000.00 |
2009/05/20 | 2.71 | 2.86 | 2.85 | 8,144,000.00 |
2009/05/19 | 2.68 | 2.71 | 2.71 | 5,844,000.00 |
2009/05/18 | 2.59 | 2.64 | 2.63 | 3,756,000.00 |
2009/05/15 | 2.65 | 2.70 | 2.70 | 3,252,000.00 |
2009/05/14 | 2.65 | 2.68 | 2.67 | 2,432,000.00 |
2009/05/13 | 2.67 | 2.83 | 2.82 | 4,887,000.00 |
2009/05/12 | 2.61 | 2.67 | 2.65 | 2,779,000.00 |
2009/05/11 | 2.66 | 2.67 | 2.67 | 1,536,000.00 |
2009/05/08 | 2.70 | 2.78 | 2.78 | 3,559,000.00 |
2009/05/07 | 2.73 | 2.78 | 2.77 | 8,603,000.00 |
2009/05/06 | 2.66 | 2.70 | 2.70 | 3,413,000.00 |
2009/05/05 | 2.65 | 2.73 | 2.73 | 3,100,000.00 |
2009/05/04 | 2.51 | 2.63 | 2.62 | 4,627,000.00 |
2009/04/30 | 2.41 | 2.51 | 2.50 | 2,696,000.00 |
2009/04/29 | 2.40 | 2.43 | 2.42 | 1,675,000.00 |
2009/04/28 | 2.39 | 2.43 | 2.43 | 3,024,000.00 |
2009/04/27 | 2.35 | 2.44 | 2.42 | 1,826,000.00 |
2009/04/24 | 2.42 | 2.51 | 2.51 | 2,204,000.00 |
2009/04/23 | 2.37 | 2.43 | 2.43 | 2,102,000.00 |
2009/04/22 | 2.35 | 2.41 | 2.40 | 5,158,000.00 |
2009/04/21 | 2.21 | 2.37 | 2.37 | 5,421,000.00 |
2009/04/20 | 2.35 | 2.37 | 2.37 | 2,547,000.00 |
2009/04/17 | 2.41 | 2.42 | 2.41 | 3,882,000.00 |
2009/04/16 | 2.35 | 2.41 | 2.40 | 5,915,000.00 |
2009/04/15 | 2.40 | 2.45 | 2.45 | 4,542,000.00 |
2009/04/14 | 2.41 | 2.53 | 2.52 | 1,748,000.00 |
2009/04/13 | 2.42 | 2.50 | 2.50 | 1,521,000.00 |
2009/04/09 | 2.33 | 2.38 | 2.38 | 3,563,000.00 |
2009/04/08 | 2.33 | 2.39 | 2.39 | 4,766,000.00 |
2009/04/07 | 2.33 | 2.36 | 2.36 | 3,368,000.00 |
2009/04/06 | 2.44 | 2.52 | 2.52 | 5,033,000.00 |
2009/04/03 | 2.32 | 2.41 | 2.41 | 4,358,000.00 |
2009/04/02 | 2.30 | 2.39 | 2.38 | 7,465,000.00 |
2009/04/01 | 2.26 | 2.30 | 2.30 | 4,021,000.00 |
2009/03/31 | 2.11 | 2.28 | 2.28 | 4,290,000.00 |
2009/03/30 | 2.15 | 2.15 | 2.15 | 3,627,000.00 |
2009/03/27 | 2.27 | 2.29 | 2.29 | 3,707,000.00 |
2009/03/26 | 2.26 | 2.27 | 2.26 | 3,880,000.00 |
2009/03/25 | 2.25 | 2.28 | 2.26 | 3,745,000.00 |
2009/03/24 | 2.23 | 2.35 | 2.34 | 5,210,000.00 |
2009/03/23 | 2.13 | 2.19 | 2.18 | 2,859,000.00 |
2009/03/20 | 2.11 | 2.12 | 2.12 | 4,411,000.00 |
2009/03/19 | 2.10 | 2.14 | 2.14 | 2,734,000.00 |
2009/03/18 | 2.12 | 2.13 | 2.12 | 2,985,000.00 |
2009/03/17 | 2.18 | 2.18 | 2.18 | 5,025,000.00 |
2009/03/16 | 2.14 | 2.17 | 2.16 | 3,930,000.00 |
2009/03/13 | 2.05 | 2.23 | 2.23 | 7,212,000.00 |
2009/03/12 | 1.96 | 2.03 | 2.00 | 1,761,000.00 |
2009/03/11 | 2.01 | 2.05 | 2.04 | 3,749,000.00 |
2009/03/10 | 1.92 | 2.03 | 2.02 | 3,259,000.00 |
2009/03/09 | 1.93 | 1.97 | 1.95 | 5,117,000.00 |
2009/03/06 | 1.84 | 2.05 | 2.03 | 7,498,000.00 |
2009/03/05 | 1.82 | 1.85 | 1.84 | 3,806,000.00 |
2009/03/04 | 1.76 | 1.88 | 1.87 | 6,625,000.00 |
2009/03/03 | 1.86 | 1.90 | 1.89 | 6,272,000.00 |
2009/03/02 | 1.94 | 1.95 | 1.95 | 2,273,000.00 |
2009/02/27 | 2.03 | 2.08 | 2.08 | 1,591,000.00 |
2009/02/26 | 1.99 | 2.07 | 2.05 | 2,113,000.00 |
2009/02/25 | 2.02 | 2.06 | 2.06 | 2,159,000.00 |
2009/02/24 | 1.92 | 2.09 | 2.09 | 2,440,000.00 |
2009/02/23 | 1.88 | 2.00 | 2.00 | 1,857,000.00 |
2009/02/20 | 1.95 | 1.99 | 1.97 | 3,450,000.00 |
2009/02/19 | 2.03 | 2.04 | 2.03 | 2,449,000.00 |
2009/02/18 | 2.03 | 2.08 | 2.08 | 4,922,000.00 |
2009/02/17 | 2.12 | 2.15 | 2.14 | 1,285,000.00 |
2009/02/16 | 2.14 | 2.17 | 2.15 | 2,170,000.00 |
2009/02/13 | 2.13 | 2.13 | 2.13 | 2,368,000.00 |
2009/02/12 | 2.14 | 2.16 | 2.15 | 1,301,000.00 |
2009/02/11 | 2.11 | 2.17 | 2.15 | 1,441,000.00 |
2009/02/10 | 2.15 | 2.17 | 2.17 | 1,604,000.00 |
2009/02/09 | 2.09 | 2.18 | 2.18 | 3,447,000.00 |
2009/02/06 | 2.07 | 2.10 | 2.10 | 3,501,000.00 |
2009/02/05 | 2.04 | 2.07 | 2.06 | 2,085,000.00 |
2009/02/04 | 2.08 | 2.12 | 2.10 | 2,868,000.00 |
2009/02/03 | 2.06 | 2.09 | 2.06 | 3,311,000.00 |
2009/02/02 | 2.03 | 2.07 | 2.03 | 3,097,000.00 |
2009/01/30 | 2.10 | 2.17 | 2.14 | 5,578,000.00 |
2009/01/29 | 2.12 | 2.19 | 2.15 | 5,270,000.00 |
2009/01/28 | 2.08 | 2.15 | 2.13 | 2,910,000.00 |
2009/01/23 | 1.93 | 2.07 | 2.06 | 7,608,000.00 |
2009/01/22 | 1.98 | 2.05 | 2.04 | 5,295,000.00 |
2009/01/21 | 1.93 | 1.97 | 1.96 | 9,800,000.00 |
2009/01/20 | 2.08 | 2.10 | 2.09 | 3,287,000.00 |
2009/01/19 | 2.10 | 2.19 | 2.19 | 3,542,000.00 |
2009/01/16 | 2.12 | 2.17 | 2.17 | 5,579,000.00 |
2009/01/15 | 2.21 | 2.25 | 2.24 | 3,732,000.00 |
2009/01/14 | 2.31 | 2.42 | 2.42 | 1,566,000.00 |
2009/01/13 | 2.21 | 2.34 | 2.34 | 5,178,000.00 |
2009/01/12 | 2.11 | 2.26 | 2.26 | 5,257,000.00 |
2009/01/09 | 2.08 | 2.19 | 2.17 | 7,507,000.00 |
2009/01/08 | 2.25 | 2.28 | 2.27 | 5,755,000.00 |
2009/01/07 | 2.57 | 2.59 | 2.58 | 2,313,000.00 |
2009/01/06 | 2.57 | 2.60 | 2.57 | 2,348,000.00 |
2009/01/05 | 2.57 | 2.63 | 2.63 | 2,244,000.00 |
2009/01/02 | 2.48 | 2.57 | 2.56 | 2,235,000.00 |
2008/12/31 | 2.46 | 2.48 | 2.48 | 2,317,000.00 |
2008/12/30 | 2.55 | 2.57 | 2.57 | 1,780,000.00 |
2008/12/29 | 2.40 | 2.65 | 2.65 | 2,184,000.00 |
2008/12/26 | 2.43 | 2.45 | 2.45 | 356,000.00 |
2008/12/24 | 2.51 | 2.54 | 2.53 | 771,000.00 |
2008/12/23 | 2.52 | 2.59 | 2.59 | 1,805,000.00 |
2008/12/22 | 2.42 | 2.57 | 2.56 | 2,071,000.00 |
2008/12/19 | 2.40 | 2.44 | 2.40 | 3,851,000.00 |
2008/12/18 | 2.39 | 2.44 | 2.43 | 1,957,000.00 |
2008/12/17 | 2.39 | 2.45 | 2.45 | 2,916,000.00 |
2008/12/16 | 2.45 | 2.50 | 2.49 | 857,000.00 |
2008/12/15 | 2.45 | 2.60 | 2.60 | 1,967,000.00 |
2008/12/12 | 2.40 | 2.45 | 2.44 | 2,493,000.00 |
2008/12/11 | 2.55 | 2.61 | 2.61 | 2,349,000.00 |
2008/12/10 | 2.41 | 2.69 | 2.69 | 4,916,000.00 |
2008/12/09 | 2.45 | 2.51 | 2.50 | 8,186,000.00 |
2008/12/05 | 2.27 | 2.45 | 2.45 | 2,093,000.00 |
2008/12/04 | 2.27 | 2.31 | 2.30 | 1,502,000.00 |
2008/12/03 | 2.25 | 2.30 | 2.25 | 2,900,000.00 |
2008/12/02 | 2.21 | 2.32 | 2.30 | 3,090,000.00 |
2008/12/01 | 2.38 | 2.46 | 2.45 | 3,396,000.00 |
2008/11/28 | 2.20 | 2.40 | 2.40 | 1,566,000.00 |
2008/11/27 | 2.25 | 2.25 | 2.25 | 2,754,000.00 |
2008/11/26 | 2.07 | 2.27 | 2.27 | 3,459,000.00 |
2008/11/25 | 2.08 | 2.14 | 2.13 | 4,354,000.00 |
2008/11/24 | 1.97 | 2.03 | 2.02 | 3,158,000.00 |
2008/11/21 | 2.13 | 2.18 | 2.16 | 3,908,000.00 |
2008/11/20 | 2.14 | 2.23 | 2.20 | 3,707,000.00 |
2008/11/19 | 2.25 | 2.30 | 2.28 | 2,744,000.00 |
2008/11/18 | 2.26 | 2.32 | 2.32 | 3,271,000.00 |
2008/11/17 | 2.25 | 2.37 | 2.37 | 3,507,000.00 |
2008/11/14 | 2.32 | 2.37 | 2.35 | 4,841,000.00 |
2008/11/13 | 2.16 | 2.31 | 2.31 | 5,671,000.00 |
2008/11/12 | 2.32 | 2.37 | 2.36 | 4,134,000.00 |
2008/11/11 | 2.43 | 2.45 | 2.45 | 4,080,000.00 |
2008/11/10 | 2.56 | 2.57 | 2.56 | 4,215,000.00 |
2008/11/07 | 2.57 | 2.63 | 2.57 | 2,430,000.00 |
2008/11/06 | 2.56 | 2.66 | 2.65 | 3,597,000.00 |
2008/11/05 | 2.75 | 2.75 | 2.75 | 3,671,000.00 |
2008/11/04 | 2.54 | 2.74 | 2.72 | 1,961,000.00 |
2008/11/03 | 2.58 | 2.70 | 2.69 | 3,354,000.00 |
2008/10/31 | 2.41 | 2.66 | 2.66 | 7,379,000.00 |
2008/10/30 | 2.32 | 2.50 | 2.47 | 5,398,000.00 |
2008/10/29 | 2.28 | 2.35 | 2.35 | 5,299,000.00 |
2008/10/28 | 2.12 | 2.27 | 2.25 | 9,152,000.00 |
2008/10/24 | 2.29 | 2.35 | 2.35 | 7,706,000.00 |
2008/10/23 | 2.26 | 2.46 | 2.46 | 3,258,000.00 |
2008/10/22 | 2.34 | 2.37 | 2.36 | 6,023,000.00 |
2008/10/21 | 2.40 | 2.44 | 2.43 | 3,089,000.00 |
2008/10/20 | 2.48 | 2.51 | 2.50 | 3,929,000.00 |
2008/10/17 | 2.54 | 2.61 | 2.60 | 2,190,000.00 |
2008/10/16 | 2.52 | 2.70 | 2.69 | 5,552,000.00 |
2008/10/15 | 2.55 | 2.85 | 2.85 | 4,997,000.00 |
2008/10/14 | 2.74 | 2.82 | 2.75 | 7,686,000.00 |
2008/10/13 | 2.46 | 2.65 | 2.60 | 6,335,000.00 |
2008/10/10 | 2.28 | 2.35 | 2.35 | 9,768,000.00 |
2008/10/09 | 2.61 | 2.67 | 2.65 | 7,072,000.00 |
2008/10/08 | 2.57 | 2.64 | 2.63 | 4,907,000.00 |
2008/10/07 | 2.61 | 2.72 | 2.70 | 6,762,000.00 |
2008/10/06 | 2.56 | 2.67 | 2.65 | 3,232,000.00 |
2008/10/03 | 2.75 | 2.81 | 2.81 | 5,575,000.00 |
2008/10/02 | 2.72 | 2.84 | 2.83 | 7,871,000.00 |
2008/09/30 | 2.76 | 2.97 | 2.96 | 6,226,000.00 |
2008/09/29 | 2.94 | 3.03 | 3.03 | 3,949,000.00 |
2008/09/26 | 3.03 | 3.11 | 3.07 | 7,346,000.00 |
2008/09/25 | 3.03 | 3.16 | 3.16 | 3,597,000.00 |
2008/09/24 | 3.01 | 3.09 | 3.09 | 7,086,000.00 |
2008/09/23 | 3.10 | 3.13 | 3.11 | 4,841,000.00 |
2008/09/22 | 3.25 | 3.26 | 3.25 | 4,652,000.00 |
2008/09/19 | 3.14 | 3.26 | 3.25 | 10,103,000.00 |
2008/09/18 | 2.87 | 2.98 | 2.97 | 14,250,000.00 |
2008/09/17 | 3.06 | 3.15 | 3.14 | 6,352,000.00 |
2008/09/16 | 3.26 | 3.30 | 3.30 | 13,203,000.00 |
2008/09/15 | 3.51 | 3.54 | 3.51 | 2,483,000.00 |
2008/09/12 | 3.57 | 3.63 | 3.62 | 3,763,000.00 |
2008/09/11 | 3.52 | 3.53 | 3.52 | 7,358,000.00 |
2008/09/10 | 3.58 | 3.60 | 3.60 | 5,630,000.00 |
2008/09/09 | 3.75 | 3.79 | 3.78 | 10,078,000.00 |
2008/09/08 | 3.59 | 3.80 | 3.79 | 8,841,000.00 |
2008/09/05 | 3.48 | 3.60 | 3.60 | 2,934,000.00 |
2008/09/04 | 3.54 | 3.57 | 3.57 | 3,341,000.00 |
2008/09/03 | 3.54 | 3.56 | 3.56 | 4,761,000.00 |
2008/09/02 | 3.54 | 3.65 | 3.63 | 5,385,000.00 |
2008/09/01 | 3.54 | 3.61 | 3.60 | 2,531,000.00 |
2008/08/29 | 3.60 | 3.62 | 3.62 | 3,354,000.00 |
2008/08/28 | 3.59 | 3.69 | 3.69 | 2,574,000.00 |
2008/08/27 | 3.61 | 3.71 | 3.71 | 2,242,000.00 |
2008/08/26 | 3.56 | 3.62 | 3.60 | 1,741,000.00 |
2008/08/25 | 3.57 | 3.62 | 3.60 | 3,592,000.00 |
2008/08/22 | 3.59 | 3.60 | 3.59 | 1,402,000.00 |
2008/08/21 | 3.62 | 3.65 | 3.64 | 2,419,000.00 |
2008/08/20 | 3.63 | 3.74 | 3.73 | 5,395,000.00 |
2008/08/19 | 3.67 | 3.70 | 3.70 | 5,120,000.00 |
2008/08/18 | 3.65 | 3.79 | 3.79 | 5,151,000.00 |
2008/08/15 | 3.69 | 3.70 | 3.69 | 6,009,000.00 |
2008/08/14 | 3.69 | 3.72 | 3.70 | 3,911,000.00 |
2008/08/13 | 3.77 | 3.80 | 3.80 | 4,346,000.00 |
2008/08/12 | 3.83 | 3.85 | 3.85 | 3,771,000.00 |
2008/08/11 | 3.79 | 3.82 | 3.82 | 4,151,000.00 |
2008/08/08 | 3.70 | 3.76 | 3.76 | 6,856,000.00 |
2008/08/07 | 3.77 | 3.85 | 3.85 | 7,203,000.00 |
2008/08/06 | 3.90 | 3.97 | 3.96 | 6,030,000.00 |
2008/08/05 | 3.81 | 3.92 | 3.92 | 6,693,000.00 |
2008/08/04 | 3.92 | 3.99 | 3.99 | 2,519,000.00 |
2008/08/01 | 3.98 | 4.01 | 4.00 | 11,658,000.00 |
2008/07/31 | 4.10 | 4.13 | 4.13 | 3,141,000.00 |
2008/07/30 | 4.03 | 4.08 | 4.08 | 2,836,000.00 |
2008/07/29 | 4.05 | 4.11 | 4.10 | 1,601,000.00 |
2008/07/28 | 4.12 | 4.14 | 4.14 | 1,587,000.00 |
2008/07/25 | 4.17 | 4.19 | 4.19 | 2,704,000.00 |
2008/07/24 | 4.23 | 4.27 | 4.27 | 4,210,000.00 |
2008/07/23 | 4.22 | 4.29 | 4.29 | 3,911,000.00 |
2008/07/22 | 4.12 | 4.20 | 4.20 | 3,743,000.00 |
2008/07/21 | 4.10 | 4.20 | 4.20 | 3,512,000.00 |
2008/07/18 | 4.04 | 4.10 | 4.10 | 3,637,000.00 |
2008/07/17 | 4.00 | 4.04 | 4.00 | 3,480,000.00 |
2008/07/16 | 3.92 | 4.05 | 4.05 | 2,755,000.00 |
2008/07/15 | 3.99 | 4.04 | 4.01 | 4,233,000.00 |
2008/07/14 | 4.07 | 4.13 | 4.13 | 3,669,000.00 |
2008/07/11 | 4.19 | 4.24 | 4.24 | 4,230,000.00 |
2008/07/10 | 4.18 | 4.22 | 4.22 | 3,008,000.00 |
2008/07/09 | 4.24 | 4.30 | 4.30 | 5,264,000.00 |
2008/07/08 | 4.23 | 4.37 | 4.36 | 6,881,000.00 |
2008/07/07 | 4.18 | 4.32 | 4.32 | 4,153,000.00 |
2008/07/04 | 4.04 | 4.17 | 4.17 | 8,095,000.00 |
2008/07/03 | 3.93 | 4.03 | 4.03 | 5,384,000.00 |
2008/07/02 | 4.11 | 4.15 | 4.14 | 5,017,000.00 |
2008/07/01 | 4.15 | 4.20 | 4.20 | 1,948,000.00 |
2008/06/30 | 4.14 | 4.24 | 4.24 | 4,873,000.00 |
2008/06/27 | 4.08 | 4.12 | 4.12 | 5,851,000.00 |
2008/06/26 | 4.14 | 4.19 | 4.16 | 4,252,000.00 |
2008/06/25 | 4.09 | 4.12 | 4.12 | 2,994,000.00 |
2008/06/24 | 4.12 | 4.16 | 4.15 | 4,276,000.00 |
2008/06/23 | 4.09 | 4.20 | 4.20 | 3,736,000.00 |
2008/06/20 | 4.21 | 4.26 | 4.25 | 3,350,000.00 |
2008/06/19 | 4.20 | 4.26 | 4.25 | 2,881,000.00 |
2008/06/18 | 4.16 | 4.25 | 4.25 | 5,576,000.00 |
2008/06/17 | 4.14 | 4.22 | 4.21 | 9,947,000.00 |
2008/06/16 | 4.16 | 4.25 | 4.25 | 8,211,000.00 |
2008/06/13 | 4.30 | 4.36 | 4.35 | 7,939,000.00 |
2008/06/12 | 4.28 | 4.47 | 4.46 | 16,577,000.00 |
2008/06/11 | 4.56 | 4.67 | 4.67 | 7,473,000.00 |
2008/06/10 | 4.56 | 4.61 | 4.61 | 5,928,000.00 |
2008/06/09 | 4.68 | 4.72 | 4.72 | 2,259,000.00 |
2008/06/06 | 4.70 | 4.78 | 4.78 | 2,310,000.00 |
2008/06/05 | 4.65 | 4.71 | 4.70 | 3,550,000.00 |
2008/06/04 | 4.72 | 4.77 | 4.77 | 2,744,000.00 |
2008/06/03 | 4.68 | 4.75 | 4.75 | 2,322,000.00 |
2008/06/02 | 4.71 | 4.73 | 4.73 | 2,285,000.00 |
2008/05/30 | 4.67 | 4.75 | 4.75 | 2,294,000.00 |
2008/05/29 | 4.65 | 4.70 | 4.70 | 3,670,000.00 |
2008/05/28 | 4.74 | 4.75 | 4.75 | 2,213,000.00 |
2008/05/27 | 4.66 | 4.72 | 4.72 | 1,652,000.00 |
2008/05/26 | 4.68 | 4.70 | 4.68 | 2,057,000.00 |
2008/05/23 | 4.70 | 4.78 | 4.77 | 3,928,000.00 |
2008/05/22 | 4.68 | 4.70 | 4.70 | 3,615,000.00 |
2008/05/21 | 4.71 | 4.84 | 4.84 | 3,324,000.00 |
2008/05/20 | 4.78 | 4.84 | 4.84 | 2,691,000.00 |
2008/05/16 | 4.82 | 4.92 | 4.87 | 2,639,000.00 |
2008/05/15 | 4.83 | 4.86 | 4.86 | 4,086,000.00 |
2008/05/14 | 4.91 | 4.99 | 4.99 | 5,393,000.00 |
2008/05/13 | 4.88 | 4.96 | 4.96 | 7,355,000.00 |
2008/05/12 | 4.68 | 4.84 | 4.84 | 2,898,000.00 |
2008/05/09 | 4.65 | 4.70 | 4.69 | 3,083,000.00 |
2008/05/08 | 4.62 | 4.70 | 4.70 | 7,375,000.00 |
2008/05/07 | 4.79 | 4.82 | 4.82 | 3,611,000.00 |
2008/05/06 | 4.85 | 4.92 | 4.92 | 923,000.00 |
2008/05/05 | 4.82 | 4.90 | 4.90 | 3,931,000.00 |
2008/05/02 | 4.62 | 4.83 | 4.80 | 5,525,000.00 |
2008/04/30 | 4.54 | 4.58 | 4.54 | 3,888,000.00 |
2008/04/29 | 4.54 | 4.63 | 4.63 | 2,244,000.00 |
2008/04/28 | 4.55 | 4.60 | 4.59 | 4,023,000.00 |
2008/04/25 | 4.40 | 4.54 | 4.54 | 5,855,000.00 |
2008/04/24 | 4.33 | 4.41 | 4.40 | 4,781,000.00 |
2008/04/23 | 4.28 | 4.33 | 4.33 | 3,018,000.00 |
2008/04/22 | 4.18 | 4.32 | 4.32 | 3,014,000.00 |
2008/04/21 | 4.20 | 4.29 | 4.26 | 6,593,000.00 |
2008/04/18 | 4.34 | 4.35 | 4.34 | 2,203,000.00 |
2008/04/17 | 4.35 | 4.38 | 4.37 | 3,469,000.00 |
2008/04/16 | 4.32 | 4.38 | 4.38 | 3,734,000.00 |
2008/04/15 | 4.26 | 4.30 | 4.29 | 3,587,000.00 |
2008/04/14 | 4.27 | 4.31 | 4.28 | 5,294,000.00 |
2008/04/11 | 4.37 | 4.44 | 4.44 | 3,193,000.00 |
2008/04/10 | 4.28 | 4.38 | 4.38 | 3,302,000.00 |
2008/04/09 | 4.28 | 4.30 | 4.30 | 3,767,000.00 |
2008/04/08 | 4.33 | 4.37 | 4.37 | 3,527,000.00 |
2008/04/07 | 4.22 | 4.39 | 4.39 | 7,197,000.00 |
2008/04/04 | 4.17 | 4.22 | 4.19 | 1,612,000.00 |
2008/04/03 | 4.11 | 4.22 | 4.22 | 3,559,000.00 |
2008/04/02 | 4.09 | 4.14 | 4.14 | 6,911,000.00 |
2008/04/01 | 4.06 | 4.11 | 4.06 | 5,643,000.00 |
2008/03/31 | 4.07 | 4.13 | 4.13 | 2,935,000.00 |
2008/03/28 | 4.10 | 4.17 | 4.15 | 4,757,000.00 |
2008/03/27 | 4.05 | 4.16 | 4.16 | 1,935,000.00 |
2008/03/26 | 3.99 | 4.08 | 4.08 | 6,261,000.00 |
2008/03/25 | 3.95 | 4.03 | 4.03 | 5,485,000.00 |
2008/03/24 | 3.89 | 3.94 | 3.92 | 985,000.00 |
2008/03/20 | 3.82 | 3.87 | 3.86 | 9,282,000.00 |
2008/03/19 | 3.93 | 3.99 | 3.94 | 5,632,000.00 |
2008/03/18 | 3.84 | 4.04 | 4.00 | 5,534,000.00 |
2008/03/17 | 3.90 | 4.05 | 4.04 | 8,347,000.00 |
2008/03/14 | 4.06 | 4.13 | 4.12 | 4,146,000.00 |
2008/03/13 | 4.03 | 4.08 | 4.08 | 5,993,000.00 |
2008/03/12 | 4.16 | 4.20 | 4.18 | 8,458,000.00 |
2008/03/11 | 4.08 | 4.19 | 4.19 | 7,963,000.00 |
2008/03/10 | 4.21 | 4.26 | 4.21 | 3,777,000.00 |
2008/03/07 | 4.32 | 4.42 | 4.42 | 5,986,000.00 |
2008/03/06 | 4.29 | 4.42 | 4.42 | 6,355,000.00 |
2008/03/05 | 4.17 | 4.30 | 4.30 | 6,770,000.00 |
2008/03/04 | 4.21 | 4.23 | 4.21 | 4,076,000.00 |
2008/03/03 | 4.21 | 4.26 | 4.25 | 3,475,000.00 |
2008/02/29 | 4.36 | 4.40 | 4.38 | 3,132,000.00 |
2008/02/28 | 4.40 | 4.45 | 4.45 | 2,942,000.00 |
2008/02/27 | 4.25 | 4.41 | 4.41 | 6,850,000.00 |
2008/02/26 | 4.19 | 4.23 | 4.23 | 5,019,000.00 |
2008/02/25 | 4.16 | 4.20 | 4.20 | 2,880,000.00 |
2008/02/22 | 4.18 | 4.19 | 4.18 | 4,181,000.00 |
2008/02/21 | 4.22 | 4.26 | 4.26 | 2,349,000.00 |
2008/02/20 | 4.20 | 4.26 | 4.20 | 3,777,000.00 |
2008/02/19 | 4.24 | 4.33 | 4.32 | 6,436,000.00 |
2008/02/18 | 4.30 | 4.33 | 4.32 | 2,043,000.00 |
2008/02/15 | 4.29 | 4.40 | 4.40 | 4,057,000.00 |
2008/02/14 | 4.34 | 4.37 | 4.35 | 6,001,000.00 |
2008/02/13 | 4.32 | 4.36 | 4.36 | 5,177,000.00 |
2008/02/12 | 4.26 | 4.30 | 4.30 | 3,065,000.00 |
2008/02/11 | 4.24 | 4.30 | 4.27 | 2,087,000.00 |
2008/02/06 | 4.24 | 4.30 | 4.27 | 4,268,000.00 |
2008/02/05 | 4.37 | 4.39 | 4.39 | 4,892,000.00 |
2008/02/04 | 4.45 | 4.46 | 4.45 | 5,461,000.00 |
2008/02/01 | 4.46 | 4.49 | 4.47 | 9,119,000.00 |
2008/01/31 | 4.57 | 4.70 | 4.70 | 6,352,000.00 |
2008/01/30 | 4.57 | 4.60 | 4.60 | 4,570,000.00 |
2008/01/29 | 4.54 | 4.74 | 4.74 | 4,433,000.00 |
2008/01/28 | 4.51 | 4.56 | 4.56 | 5,902,000.00 |
2008/01/25 | 4.51 | 4.67 | 4.67 | 6,492,000.00 |
2008/01/24 | 4.40 | 4.41 | 4.41 | 7,265,000.00 |
2008/01/23 | 4.27 | 4.42 | 4.42 | 10,318,000.00 |
2008/01/22 | 3.96 | 4.20 | 4.20 | 10,947,000.00 |
2008/01/21 | 4.40 | 4.41 | 4.40 | 4,383,000.00 |
2008/01/18 | 4.53 | 4.63 | 4.63 | 5,007,000.00 |
2008/01/17 | 4.54 | 4.73 | 4.73 | 10,233,000.00 |
2008/01/16 | 4.67 | 4.71 | 4.71 | 10,035,000.00 |
2008/01/15 | 4.80 | 4.85 | 4.85 | 9,492,000.00 |
2008/01/14 | 4.72 | 4.79 | 4.78 | 5,360,000.00 |
2008/01/11 | 4.67 | 4.71 | 4.69 | 6,660,000.00 |
2008/01/10 | 4.68 | 4.72 | 4.70 | 7,709,000.00 |
2008/01/09 | 4.78 | 4.86 | 4.86 | 5,981,000.00 |
2008/01/08 | 4.77 | 4.88 | 4.87 | 6,428,000.00 |
2008/01/07 | 4.71 | 4.78 | 4.78 | 7,680,000.00 |
2008/01/04 | 4.70 | 4.95 | 4.95 | 4,525,000.00 |
2008/01/03 | 4.70 | 4.71 | 4.70 | 3,161,000.00 |
2008/01/02 | 4.82 | 4.85 | 4.85 | 3,280,000.00 |
2007/12/31 | 4.89 | 4.94 | 4.94 | 3,504,000.00 |
2007/12/28 | 4.83 | 5.02 | 5.01 | 3,088,000.00 |
2007/12/27 | 4.94 | 5.04 | 5.04 | 5,248,000.00 |
2007/12/26 | 4.84 | 5.05 | 5.04 | 2,222,000.00 |
2007/12/24 | 4.75 | 4.84 | 4.75 | 2,037,000.00 |
2007/12/21 | 4.70 | 4.76 | 4.70 | 5,744,000.00 |
2007/12/19 | 4.46 | 4.70 | 4.68 | 4,037,000.00 |
2007/12/18 | 4.42 | 4.44 | 4.42 | 10,003,000.00 |
2007/12/17 | 4.60 | 4.64 | 4.62 | 6,829,000.00 |
2007/12/14 | 4.68 | 4.86 | 4.86 | 5,791,000.00 |
2007/12/13 | 4.70 | 4.74 | 4.70 | 6,463,000.00 |
2007/12/12 | 4.94 | 5.05 | 5.00 | 8,463,000.00 |
2007/12/11 | 4.96 | 5.15 | 5.10 | 7,692,000.00 |
2007/12/10 | 4.90 | 4.96 | 4.92 | 6,496,000.00 |
2007/12/07 | 4.94 | 5.05 | 5.05 | 7,623,000.00 |
2007/12/06 | 5.05 | 5.20 | 5.20 | 7,658,000.00 |
2007/12/05 | 4.96 | 5.05 | 5.05 | 7,708,000.00 |
2007/12/04 | 4.96 | 5.10 | 5.10 | 5,118,000.00 |
2007/12/03 | 4.96 | 5.10 | 5.10 | 7,370,000.00 |
2007/11/30 | 4.74 | 4.98 | 4.96 | 7,730,000.00 |
2007/11/29 | 4.74 | 4.78 | 4.78 | 7,643,000.00 |
2007/11/28 | 4.54 | 4.64 | 4.62 | 5,402,000.00 |
2007/11/27 | 4.44 | 4.48 | 4.48 | 3,100,000.00 |
2007/11/26 | 4.54 | 4.58 | 4.56 | 4,799,000.00 |
2007/11/23 | 4.36 | 4.52 | 4.52 | 3,008,000.00 |
2007/11/22 | 4.30 | 4.38 | 4.36 | 3,298,000.00 |
2007/11/21 | 4.42 | 4.50 | 4.46 | 5,643,000.00 |
2007/11/20 | 4.52 | 4.60 | 4.58 | 3,434,000.00 |
2007/11/19 | 4.62 | 4.70 | 4.70 | 1,661,000.00 |
2007/11/16 | 4.70 | 4.74 | 4.72 | 11,320,000.00 |
2007/11/15 | 4.86 | 4.98 | 4.96 | 3,543,000.00 |
2007/11/14 | 4.78 | 4.90 | 4.90 | 4,556,000.00 |
2007/11/13 | 4.64 | 4.70 | 4.68 | 6,354,000.00 |
2007/11/12 | 4.76 | 4.80 | 4.78 | 5,267,000.00 |
2007/11/09 | 4.80 | 4.96 | 4.96 | 6,060,000.00 |
2007/11/07 | 4.84 | 4.92 | 4.92 | 8,631,000.00 |
2007/11/06 | 4.64 | 4.88 | 4.88 | 7,391,000.00 |
2007/11/05 | 4.50 | 4.66 | 4.64 | 9,838,000.00 |
2007/11/02 | 4.82 | 4.88 | 4.88 | 8,739,000.00 |
2007/11/01 | 4.90 | 4.96 | 4.96 | 9,352,000.00 |
2007/10/31 | 4.88 | 5.00 | 4.98 | 4,620,000.00 |
2007/10/30 | 4.84 | 4.94 | 4.92 | 8,286,000.00 |
2007/10/29 | 4.76 | 4.96 | 4.96 | 12,960,000.00 |
2007/10/26 | 4.68 | 4.72 | 4.72 | 14,736,000.00 |
2007/10/25 | 4.34 | 4.68 | 4.66 | 13,725,000.00 |
2007/10/24 | 4.40 | 4.44 | 4.40 | 3,256,000.00 |
2007/10/23 | 4.42 | 4.46 | 4.44 | 3,798,000.00 |
2007/10/22 | 4.38 | 4.46 | 4.46 | 5,990,000.00 |
2007/10/19 | 4.48 | 4.52 | 4.52 | 1,591,000.00 |
2007/10/18 | 4.50 | 4.56 | 4.56 | 5,529,000.00 |
2007/10/17 | 4.40 | 4.64 | 4.64 | 7,201,000.00 |
2007/10/16 | 4.52 | 4.58 | 4.56 | 3,490,000.00 |
2007/10/15 | 4.62 | 4.66 | 4.66 | 3,489,000.00 |
2007/10/12 | 4.52 | 4.64 | 4.64 | 3,241,000.00 |
2007/10/11 | 4.54 | 4.62 | 4.62 | 13,007,000.00 |
2007/10/10 | 4.50 | 4.58 | 4.56 | 10,280,000.00 |
2007/10/09 | 4.40 | 4.48 | 4.42 | 3,162,000.00 |
2007/10/08 | 4.34 | 4.40 | 4.38 | 3,117,000.00 |
2007/10/05 | 4.34 | 4.42 | 4.40 | 1,676,000.00 |
2007/10/04 | 4.32 | 4.38 | 4.38 | 5,714,000.00 |
2007/10/03 | 4.38 | 4.42 | 4.38 | 5,008,000.00 |
2007/10/02 | 4.54 | 4.62 | 4.62 | 5,801,000.00 |
2007/10/01 | 4.54 | 4.62 | 4.60 | 2,665,000.00 |
2007/09/28 | 4.46 | 4.52 | 4.52 | 6,124,000.00 |
2007/09/27 | 4.42 | 4.50 | 4.50 | 11,031,000.00 |
2007/09/26 | 4.36 | 4.38 | 4.38 | 2,751,000.00 |
2007/09/25 | 4.34 | 4.42 | 4.42 | 8,889,000.00 |
2007/09/24 | 4.26 | 4.36 | 4.36 | 9,183,000.00 |
2007/09/21 | 4.26 | 4.30 | 4.26 | 3,053,000.00 |
2007/09/20 | 4.30 | 4.30 | 4.30 | 4,060,000.00 |
2007/09/19 | 4.36 | 4.40 | 4.40 | 10,042,000.00 |
2007/09/18 | 4.30 | 4.34 | 4.34 | 2,398,000.00 |
2007/09/17 | 4.24 | 4.30 | 4.28 | 7,999,000.00 |
2007/09/14 | 4.28 | 4.32 | 4.30 | 13,678,000.00 |
2007/09/13 | 4.12 | 4.20 | 4.20 | 10,279,000.00 |
2007/09/12 | 3.98 | 4.08 | 4.08 | 5,630,000.00 |
2007/09/11 | 3.94 | 3.98 | 3.98 | 1,925,000.00 |
2007/09/10 | 3.96 | 4.00 | 4.00 | 3,646,000.00 |
2007/09/07 | 4.08 | 4.10 | 4.08 | 2,243,000.00 |
2007/09/06 | 4.02 | 4.10 | 4.04 | 5,593,000.00 |
2007/09/05 | 3.98 | 4.08 | 4.06 | 6,211,000.00 |
2007/09/04 | 3.92 | 3.98 | 3.98 | 4,042,000.00 |
2007/09/03 | 3.78 | 3.98 | 3.96 | 3,458,000.00 |
2007/08/31 | 3.80 | 3.84 | 3.84 | 4,344,000.00 |
2007/08/30 | 3.82 | 3.86 | 3.82 | 2,489,000.00 |
2007/08/29 | 3.82 | 3.88 | 3.86 | 1,363,000.00 |
2007/08/28 | 3.88 | 3.94 | 3.94 | 3,487,000.00 |
2007/08/27 | 3.92 | 3.94 | 3.92 | 2,614,000.00 |
2007/08/24 | 3.86 | 3.92 | 3.90 | 2,803,000.00 |
2007/08/23 | 3.90 | 3.98 | 3.96 | 4,153,000.00 |
2007/08/22 | 3.92 | 4.02 | 4.02 | 3,110,000.00 |
2007/08/21 | 3.90 | 3.94 | 3.92 | 5,315,000.00 |
2007/08/20 | 3.86 | 4.00 | 4.00 | 4,592,000.00 |
2007/08/17 | 3.60 | 3.84 | 3.82 | 7,971,000.00 |
2007/08/16 | 3.80 | 3.86 | 3.86 | 5,596,000.00 |
2007/08/15 | 3.90 | 3.94 | 3.94 | 4,384,000.00 |
2007/08/14 | 3.98 | 4.04 | 4.04 | 2,102,000.00 |
2007/08/13 | 4.00 | 4.04 | 4.04 | 5,230,000.00 |
2007/08/10 | 3.96 | 4.08 | 4.08 | 6,990,000.00 |
2007/08/08 | 4.10 | 4.12 | 4.10 | 4,135,000.00 |
2007/08/07 | 4.08 | 4.12 | 4.12 | 2,457,000.00 |
2007/08/06 | 3.98 | 4.08 | 4.08 | 6,301,000.00 |
2007/08/03 | 4.04 | 4.12 | 4.12 | 6,221,000.00 |
2007/08/02 | 4.10 | 4.14 | 4.14 | 7,282,000.00 |
2007/08/01 | 4.14 | 4.16 | 4.14 | 7,770,000.00 |
2007/07/31 | 4.26 | 4.28 | 4.26 | 4,318,000.00 |
2007/07/30 | 4.28 | 4.32 | 4.30 | 3,251,000.00 |
2007/07/27 | 4.26 | 4.34 | 4.32 | 8,484,000.00 |
2007/07/26 | 4.42 | 4.46 | 4.46 | 3,624,000.00 |
2007/07/25 | 4.46 | 4.50 | 4.50 | 2,910,000.00 |
2007/07/24 | 4.46 | 4.52 | 4.52 | 1,463,000.00 |
2007/07/23 | 4.48 | 4.54 | 4.52 | 1,958,000.00 |
2007/07/20 | 4.48 | 4.54 | 4.54 | 4,555,000.00 |
2007/07/19 | 4.42 | 4.46 | 4.46 | 10,536,000.00 |
2007/07/18 | 4.42 | 4.50 | 4.50 | 6,714,000.00 |
2007/07/17 | 4.54 | 4.54 | 4.54 | 2,826,000.00 |
2007/07/16 | 4.56 | 4.58 | 4.56 | 1,209,000.00 |
2007/07/13 | 4.54 | 4.64 | 4.64 | 5,847,000.00 |
2007/07/12 | 4.62 | 4.62 | 4.62 | 4,843,000.00 |
2007/07/11 | 4.60 | 4.68 | 4.68 | 3,576,000.00 |
2007/07/10 | 4.54 | 4.64 | 4.62 | 5,660,000.00 |
2007/07/09 | 4.56 | 4.58 | 4.56 | 2,730,000.00 |
2007/07/06 | 4.50 | 4.62 | 4.62 | 1,919,000.00 |
2007/07/05 | 4.52 | 4.58 | 4.58 | 1,432,000.00 |
2007/07/04 | 4.50 | 4.56 | 4.56 | 2,279,000.00 |
2007/07/03 | 4.50 | 4.54 | 4.54 | 2,910,000.00 |
2007/07/02 | 4.46 | 4.56 | 4.56 | 1,189,000.00 |
2007/06/29 | 4.46 | 4.52 | 4.50 | 4,797,000.00 |
2007/06/28 | 4.42 | 4.50 | 4.50 | 4,590,000.00 |
2007/06/27 | 4.30 | 4.40 | 4.40 | 3,399,000.00 |
2007/06/26 | 4.34 | 4.36 | 4.34 | 4,170,000.00 |
2007/06/25 | 4.40 | 4.42 | 4.42 | 2,908,000.00 |
2007/06/22 | 4.44 | 4.50 | 4.46 | 1,473,000.00 |
2007/06/21 | 4.48 | 4.52 | 4.52 | 4,917,000.00 |
2007/06/20 | 4.50 | 4.54 | 4.50 | 6,798,000.00 |
2007/06/19 | 4.36 | 4.60 | 4.58 | 7,125,000.00 |
2007/06/18 | 4.38 | 4.44 | 4.42 | 5,150,000.00 |
2007/06/15 | 4.38 | 4.40 | 4.40 | 5,949,000.00 |
2007/06/14 | 4.40 | 4.44 | 4.44 | 8,204,000.00 |
2007/06/13 | 4.48 | 4.50 | 4.48 | 1,621,000.00 |
2007/06/12 | 4.50 | 4.52 | 4.50 | 2,492,000.00 |
2007/06/11 | 4.52 | 4.56 | 4.52 | 2,477,000.00 |
2007/06/08 | 4.48 | 4.54 | 4.54 | 4,963,000.00 |
2007/06/07 | 4.64 | 4.68 | 4.68 | 2,354,000.00 |
2007/06/06 | 4.66 | 4.72 | 4.72 | 1,505,000.00 |
2007/06/05 | 4.74 | 4.78 | 4.78 | 966,000.00 |
2007/06/04 | 4.74 | 4.76 | 4.74 | 5,284,000.00 |
2007/06/01 | 4.60 | 4.68 | 4.66 | 3,683,000.00 |
2007/05/30 | 4.54 | 4.58 | 4.58 | 1,405,000.00 |
2007/05/29 | 4.56 | 4.60 | 4.60 | 1,326,000.00 |
2007/05/28 | 4.46 | 4.56 | 4.54 | 691,000.00 |
2007/05/25 | 4.46 | 4.52 | 4.50 | 2,715,000.00 |
2007/05/24 | 4.50 | 4.54 | 4.50 | 2,423,000.00 |
2007/05/23 | 4.52 | 4.58 | 4.54 | 3,141,000.00 |
2007/05/22 | 4.54 | 4.60 | 4.56 | 4,408,000.00 |
2007/05/21 | 4.60 | 4.64 | 4.60 | 5,512,000.00 |
2007/05/18 | 4.68 | 4.74 | 4.72 | 3,141,000.00 |
2007/05/17 | 4.72 | 4.78 | 4.76 | 1,603,000.00 |
2007/05/16 | 4.78 | 4.86 | 4.84 | 2,541,000.00 |
2007/05/15 | 4.76 | 4.78 | 4.76 | 4,884,000.00 |
2007/05/14 | 4.74 | 4.86 | 4.80 | 6,171,000.00 |
2007/05/11 | 4.66 | 4.76 | 4.74 | 3,338,000.00 |
2007/05/10 | 4.62 | 4.68 | 4.68 | 1,832,000.00 |
2007/05/09 | 4.66 | 4.72 | 4.70 | 2,013,000.00 |
2007/05/08 | 4.64 | 4.70 | 4.68 | 4,977,000.00 |
2007/05/07 | 4.62 | 4.70 | 4.70 | 4,469,000.00 |
2007/05/04 | 4.54 | 4.64 | 4.60 | 6,383,000.00 |
2007/05/03 | 4.46 | 4.56 | 4.54 | 6,739,000.00 |
2007/05/02 | 4.60 | 4.62 | 4.62 | 1,442,000.00 |
2007/04/30 | 4.56 | 4.68 | 4.68 | 2,593,000.00 |
2007/04/27 | 4.62 | 4.66 | 4.66 | 1,258,000.00 |
2007/04/26 | 4.62 | 4.64 | 4.64 | 4,680,000.00 |
2007/04/25 | 4.50 | 4.60 | 4.58 | 3,488,000.00 |
2007/04/24 | 4.48 | 4.56 | 4.54 | 2,833,000.00 |
2007/04/23 | 4.50 | 4.52 | 4.52 | 2,100,000.00 |
2007/04/20 | 4.48 | 4.52 | 4.50 | 3,279,000.00 |
2007/04/19 | 4.42 | 4.50 | 4.50 | 4,244,000.00 |
2007/04/18 | 4.54 | 4.56 | 4.56 | 3,930,000.00 |
2007/04/17 | 4.60 | 4.66 | 4.64 | 1,945,000.00 |
2007/04/16 | 4.70 | 4.78 | 4.78 | 1,392,000.00 |
2007/04/13 | 4.64 | 4.70 | 4.70 | 3,264,000.00 |
2007/04/12 | 4.56 | 4.66 | 4.60 | 2,898,000.00 |
2007/04/11 | 4.54 | 4.64 | 4.64 | 3,461,000.00 |
2007/04/10 | 4.64 | 4.66 | 4.66 | 1,512,000.00 |
2007/04/09 | 4.66 | 4.70 | 4.70 | 297,000.00 |
2007/04/05 | 4.68 | 4.72 | 4.70 | 1,602,000.00 |
2007/04/04 | 4.66 | 4.70 | 4.70 | 2,069,000.00 |
2007/04/03 | 4.74 | 4.78 | 4.76 | 4,652,000.00 |
2007/04/02 | 4.66 | 4.72 | 4.72 | 1,814,000.00 |
2007/03/30 | 4.60 | 4.68 | 4.66 | 4,085,000.00 |
2007/03/29 | 4.56 | 4.62 | 4.62 | 1,455,000.00 |
2007/03/28 | 4.48 | 4.60 | 4.58 | 2,865,000.00 |
2007/03/27 | 4.54 | 4.60 | 4.60 | 4,036,000.00 |
2007/03/26 | 4.62 | 4.64 | 4.64 | 2,360,000.00 |
2007/03/23 | 4.56 | 4.62 | 4.62 | 3,936,000.00 |
2007/03/22 | 4.52 | 4.54 | 4.54 | 2,691,000.00 |
2007/03/21 | 4.40 | 4.48 | 4.48 | 2,318,000.00 |
2007/03/20 | 4.36 | 4.40 | 4.40 | 1,920,000.00 |
2007/03/19 | 4.24 | 4.32 | 4.32 | 2,866,000.00 |
2007/03/16 | 4.22 | 4.26 | 4.24 | 5,813,000.00 |
2007/03/15 | 4.34 | 4.36 | 4.36 | 3,431,000.00 |
2007/03/14 | 4.38 | 4.42 | 4.40 | 4,781,000.00 |
2007/03/13 | 4.62 | 4.64 | 4.62 | 3,721,000.00 |
2007/03/12 | 4.62 | 4.64 | 4.62 | 4,341,000.00 |
2007/03/09 | 4.40 | 4.64 | 4.64 | 5,421,000.00 |
2007/03/08 | 4.34 | 4.40 | 4.36 | 3,882,000.00 |
2007/03/07 | 4.30 | 4.48 | 4.48 | 11,747,000.00 |
2007/03/06 | 4.14 | 4.20 | 4.18 | 6,650,000.00 |
2007/03/05 | 4.10 | 4.26 | 4.26 | 4,862,000.00 |
2007/03/02 | 4.36 | 4.38 | 4.36 | 2,551,000.00 |
2007/03/01 | 4.42 | 4.50 | 4.50 | 5,289,000.00 |
2007/02/28 | 4.34 | 4.38 | 4.34 | 7,338,000.00 |
2007/02/27 | 4.50 | 4.58 | 4.54 | 4,846,000.00 |
2007/02/26 | 4.74 | 4.78 | 4.78 | 2,345,000.00 |
2007/02/23 | 4.68 | 4.82 | 4.82 | 2,236,000.00 |
2007/02/22 | 4.72 | 4.74 | 4.74 | 4,446,000.00 |
2007/02/21 | 4.72 | 4.72 | 4.72 | 3,820,000.00 |
2007/02/16 | 4.64 | 4.66 | 4.66 | 1,869,000.00 |
2007/02/15 | 4.56 | 4.68 | 4.68 | 7,206,000.00 |
2007/02/14 | 4.46 | 4.58 | 4.56 | 6,233,000.00 |
2007/02/13 | 4.34 | 4.40 | 4.38 | 3,729,000.00 |
2007/02/12 | 4.28 | 4.40 | 4.38 | 2,534,000.00 |
2007/02/09 | 4.38 | 4.38 | 4.38 | 1,720,000.00 |
2007/02/08 | 4.40 | 4.44 | 4.44 | 3,816,000.00 |
2007/02/07 | 4.40 | 4.50 | 4.50 | 2,400,000.00 |
2007/02/06 | 4.38 | 4.40 | 4.38 | 3,819,000.00 |
2007/02/05 | 4.32 | 4.40 | 4.40 | 3,377,000.00 |
2007/02/02 | 4.30 | 4.36 | 4.30 | 2,855,000.00 |
2007/02/01 | 4.38 | 4.44 | 4.44 | 3,048,000.00 |
2007/01/31 | 4.40 | 4.44 | 4.44 | 2,340,000.00 |
2007/01/30 | 4.40 | 4.52 | 4.52 | 5,149,000.00 |
2007/01/29 | 4.34 | 4.44 | 4.44 | 4,760,000.00 |
2007/01/26 | 4.22 | 4.32 | 4.32 | 4,024,000.00 |
2007/01/25 | 4.30 | 4.32 | 4.30 | 2,400,000.00 |
2007/01/24 | 4.28 | 4.34 | 4.34 | 2,436,000.00 |
2007/01/23 | 4.28 | 4.38 | 4.36 | 5,705,000.00 |
2007/01/22 | 4.26 | 4.36 | 4.36 | 6,181,000.00 |
2007/01/19 | 4.16 | 4.22 | 4.20 | 3,687,000.00 |
2007/01/18 | 4.10 | 4.12 | 4.12 | 3,767,000.00 |
2007/01/17 | 4.10 | 4.12 | 4.12 | 2,301,000.00 |
2007/01/16 | 4.12 | 4.14 | 4.12 | 2,151,000.00 |
2007/01/15 | 4.14 | 4.20 | 4.20 | 3,147,000.00 |
2007/01/12 | 4.18 | 4.22 | 4.22 | 3,601,000.00 |
2007/01/11 | 4.16 | 4.22 | 4.22 | 5,215,000.00 |
2007/01/10 | 4.08 | 4.18 | 4.16 | 5,071,000.00 |
2007/01/09 | 4.08 | 4.16 | 4.16 | 3,174,000.00 |
2007/01/08 | 4.06 | 4.14 | 4.14 | 3,551,000.00 |
2007/01/05 | 3.96 | 4.12 | 4.12 | 4,849,000.00 |
2007/01/04 | 4.00 | 4.02 | 4.02 | 5,956,000.00 |
2007/01/03 | 3.92 | 4.10 | 4.10 | 11,583,000.00 |
2006/12/29 | 3.92 | 3.98 | 3.98 | 1,894,000.00 |
2006/12/28 | 3.94 | 3.96 | 3.96 | 1,635,000.00 |
2006/12/27 | 3.94 | 3.94 | 3.98 | 1,901,000.00 |
2006/12/26 | 3.92 | 3.94 | 3.94 | 1,563,000.00 |
2006/12/22 | 3.88 | 3.94 | 3.90 | 2,193,000.00 |
2006/12/21 | 3.90 | 3.96 | 3.96 | 1,944,000.00 |
2006/12/20 | 3.90 | 3.94 | 3.94 | 3,793,000.00 |
2006/12/19 | 3.86 | 3.92 | 3.86 | 4,620,000.00 |
2006/12/18 | 3.86 | 3.90 | 3.90 | 4,374,000.00 |
2006/12/15 | 3.82 | 3.86 | 3.84 | 3,146,000.00 |
2006/12/14 | 3.82 | 3.90 | 3.90 | 5,411,000.00 |
2006/12/13 | 3.78 | 3.84 | 3.84 | 6,165,000.00 |
2006/12/12 | 3.78 | 3.80 | 3.80 | 4,196,000.00 |
2006/12/11 | 3.72 | 3.78 | 3.78 | 5,821,000.00 |
2006/12/08 | 3.72 | 3.80 | 3.80 | 3,519,000.00 |
2006/12/07 | 3.74 | 3.82 | 3.82 | 3,559,000.00 |
2006/12/06 | 3.72 | 3.74 | 3.74 | 7,587,000.00 |
2006/12/05 | 3.72 | 3.78 | 3.76 | 6,228,000.00 |
2006/12/04 | 3.70 | 3.80 | 3.80 | 9,155,000.00 |
2006/12/01 | 3.70 | 3.82 | 3.82 | 13,740,000.00 |
2006/11/30 | 3.78 | 3.84 | 3.82 | 7,121,000.00 |
2006/11/29 | 3.72 | 3.80 | 3.78 | 6,176,000.00 |
2006/11/28 | 3.70 | 3.72 | 3.70 | 4,756,000.00 |
2006/11/27 | 3.74 | 3.78 | 3.76 | 4,547,000.00 |
2006/11/24 | 3.70 | 3.74 | 3.72 | 5,128,000.00 |
2006/11/23 | 3.66 | 3.72 | 3.70 | 6,187,000.00 |
2006/11/22 | 3.54 | 3.68 | 3.68 | 11,178,000.00 |
2006/11/21 | 3.66 | 3.68 | 3.68 | 4,649,000.00 |
2006/11/20 | 3.64 | 3.68 | 3.66 | 6,146,000.00 |
2006/11/17 | 3.72 | 3.74 | 3.74 | 3,043,000.00 |
2006/11/16 | 3.72 | 3.76 | 3.76 | 3,249,000.00 |
2006/11/15 | 3.68 | 3.74 | 3.74 | 3,141,000.00 |
2006/11/14 | 3.68 | 3.70 | 3.68 | 3,443,000.00 |
2006/11/13 | 3.68 | 3.72 | 3.72 | 3,113,000.00 |
2006/11/10 | 3.70 | 3.72 | 3.70 | 5,512,000.00 |
2006/11/09 | 3.74 | 3.76 | 3.76 | 3,286,000.00 |
2006/11/08 | 3.78 | 3.80 | 3.78 | 4,062,000.00 |
2006/11/07 | 3.80 | 3.84 | 3.82 | 5,063,000.00 |
2006/11/06 | 3.76 | 3.80 | 3.76 | 3,746,000.00 |
2006/11/03 | 3.84 | 3.88 | 3.88 | 2,663,000.00 |
2006/11/02 | 3.78 | 3.86 | 3.86 | 5,105,000.00 |
2006/11/01 | 3.76 | 3.82 | 3.82 | 5,034,000.00 |
2006/10/31 | 3.68 | 3.78 | 3.76 | 5,662,000.00 |
2006/10/30 | 3.72 | 3.74 | 3.72 | 3,697,000.00 |
2006/10/27 | 3.74 | 3.80 | 3.80 | 3,537,000.00 |
2006/10/26 | 3.82 | 3.84 | 3.84 | 4,544,000.00 |
2006/10/25 | 3.80 | 3.80 | 3.80 | 5,231,000.00 |
2006/10/23 | 3.84 | 3.86 | 3.84 | 4,004,000.00 |
2006/10/20 | 3.76 | 3.86 | 3.86 | 7,114,000.00 |
2006/10/19 | 3.66 | 3.76 | 3.76 | 7,823,000.00 |
2006/10/18 | 3.64 | 3.66 | 3.64 | 6,344,000.00 |
2006/10/17 | 3.68 | 3.74 | 3.74 | 5,898,000.00 |
2006/10/16 | 3.76 | 3.78 | 3.78 | 5,354,000.00 |
2006/10/13 | 3.74 | 3.76 | 3.74 | 6,716,000.00 |
2006/10/12 | 3.76 | 3.80 | 3.80 | 149,199,000.00 |
2006/10/11 | 3.72 | 3.78 | 3.78 | 23,022,000.00 |
2006/10/10 | 3.98 | 4.02 | 3.98 | 2,695,000.00 |
2006/10/09 | 3.98 | 4.02 | 4.02 | 1,173,000.00 |
2006/10/06 | 4.02 | 4.06 | 4.02 | 1,622,000.00 |
2006/10/05 | 3.98 | 4.08 | 4.06 | 4,782,000.00 |
2006/10/04 | 3.98 | 4.06 | 4.06 | 1,166,000.00 |
2006/10/03 | 3.92 | 3.98 | 3.98 | 1,316,000.00 |
2006/10/02 | 3.88 | 3.94 | 3.92 | 403,000.00 |
2006/09/29 | 3.82 | 3.90 | 3.88 | 2,348,000.00 |
2006/09/28 | 3.84 | 3.88 | 3.88 | 2,363,000.00 |
2006/09/27 | 3.78 | 3.82 | 3.82 | 3,756,000.00 |
2006/09/26 | 3.74 | 3.76 | 3.76 | 3,624,000.00 |
2006/09/25 | 3.82 | 3.86 | 3.82 | 3,249,000.00 |
2006/09/22 | 3.92 | 3.94 | 3.94 | 1,835,000.00 |
2006/09/21 | 3.92 | 3.96 | 3.94 | 1,632,000.00 |
2006/09/20 | 3.86 | 3.92 | 3.88 | 855,000.00 |
2006/09/19 | 3.90 | 3.94 | 3.92 | 1,082,000.00 |
2006/09/18 | 3.90 | 3.98 | 3.98 | 1,768,000.00 |
2006/09/15 | 3.84 | 3.84 | 3.84 | 2,280,000.00 |
2006/09/14 | 3.88 | 3.90 | 3.88 | 2,836,000.00 |
2006/09/13 | 3.90 | 3.96 | 3.96 | 1,823,000.00 |
2006/09/12 | 3.86 | 3.88 | 3.86 | 2,392,000.00 |
2006/09/11 | 3.96 | 4.02 | 3.96 | 1,474,000.00 |
2006/09/08 | 3.98 | 4.00 | 4.00 | 2,244,000.00 |
2006/09/07 | 3.96 | 4.02 | 4.02 | 2,738,000.00 |
2006/09/06 | 4.04 | 4.06 | 4.04 | 2,648,000.00 |
2006/09/05 | 4.04 | 4.10 | 4.10 | 1,179,000.00 |
2006/09/04 | 4.04 | 4.10 | 4.10 | 1,573,000.00 |
2006/09/01 | 4.02 | 4.06 | 4.02 | 1,895,000.00 |
2006/08/31 | 3.92 | 4.02 | 4.02 | 4,674,000.00 |
2006/08/30 | 3.88 | 3.92 | 3.92 | 3,598,000.00 |
2006/08/29 | 3.84 | 3.90 | 3.88 | 879,000.00 |
2006/08/28 | 3.80 | 3.90 | 3.84 | 668,000.00 |
2006/08/25 | 3.80 | 3.86 | 3.86 | 1,815,000.00 |
2006/08/24 | 3.92 | 3.94 | 3.92 | 1,071,000.00 |
2006/08/23 | 3.94 | 3.98 | 3.98 | 2,377,000.00 |
2006/08/22 | 3.96 | 3.98 | 3.98 | 1,271,000.00 |
2006/08/21 | 3.98 | 4.00 | 3.98 | 1,818,000.00 |
2006/08/18 | 3.98 | 4.02 | 4.00 | 2,717,000.00 |
2006/08/17 | 3.94 | 3.96 | 3.94 | 1,583,000.00 |
2006/08/16 | 3.92 | 3.94 | 3.94 | 900,000.00 |
2006/08/15 | 3.84 | 3.90 | 3.90 | 830,000.00 |
2006/08/14 | 3.84 | 3.86 | 3.86 | 1,326,000.00 |
2006/08/11 | 3.88 | 3.90 | 3.88 | 2,271,000.00 |
2006/08/10 | 3.88 | 3.90 | 3.90 | 3,147,000.00 |
2006/08/08 | 3.86 | 3.90 | 3.90 | 838,000.00 |
2006/08/07 | 3.86 | 3.90 | 3.86 | 720,000.00 |
2006/08/04 | 3.88 | 3.90 | 3.90 | 2,922,000.00 |
2006/08/03 | 3.94 | 3.96 | 3.96 | 3,041,000.00 |
2006/08/02 | 3.98 | 4.06 | 4.06 | 2,155,000.00 |
2006/08/01 | 3.94 | 3.98 | 3.98 | 2,068,000.00 |
2006/07/31 | 3.84 | 3.92 | 3.90 | 981,000.00 |
2006/07/28 | 3.88 | 3.88 | 3.88 | 1,276,000.00 |
2006/07/27 | 3.88 | 3.98 | 3.98 | 2,334,000.00 |
2006/07/26 | 3.82 | 3.90 | 3.88 | 1,546,000.00 |
2006/07/25 | 3.80 | 3.90 | 3.88 | 2,256,000.00 |
2006/07/24 | 3.82 | 3.84 | 3.82 | 1,664,000.00 |
2006/07/21 | 3.74 | 3.84 | 3.82 | 1,197,000.00 |
2006/07/20 | 3.72 | 3.80 | 3.80 | 1,582,000.00 |
2006/07/19 | 3.64 | 3.72 | 3.70 | 1,054,000.00 |
2006/07/18 | 3.62 | 3.66 | 3.66 | 2,339,000.00 |
2006/07/17 | 3.48 | 3.58 | 3.54 | 431,000.00 |
2006/07/14 | 3.52 | 3.58 | 3.54 | 2,186,000.00 |
2006/07/13 | 3.60 | 3.64 | 3.62 | 872,000.00 |
2006/07/12 | 3.62 | 3.64 | 3.62 | 1,333,000.00 |
2006/07/11 | 3.66 | 3.68 | 3.66 | 1,244,000.00 |
2006/07/10 | 3.68 | 3.74 | 3.72 | 1,272,000.00 |
2006/07/07 | 3.72 | 3.78 | 3.76 | 1,726,000.00 |
2006/07/06 | 3.64 | 3.76 | 3.76 | 540,000.00 |
2006/07/05 | 3.70 | 3.72 | 3.72 | 375,000.00 |
2006/07/04 | 3.70 | 3.76 | 3.76 | 1,322,000.00 |
2006/07/03 | 3.72 | 3.74 | 3.72 | 2,785,000.00 |
2006/06/30 | 3.66 | 3.68 | 3.66 | 4,151,000.00 |
2006/06/29 | 3.58 | 3.72 | 3.70 | 2,589,000.00 |
2006/06/28 | 3.52 | 3.58 | 3.58 | 1,502,000.00 |
2006/06/27 | 3.52 | 3.54 | 3.52 | 954,000.00 |
2006/06/26 | 3.56 | 3.62 | 3.62 | 732,000.00 |
2006/06/23 | 3.48 | 3.56 | 3.56 | 836,000.00 |
2006/06/22 | 3.56 | 3.58 | 3.56 | 1,351,000.00 |
2006/06/21 | 3.46 | 3.56 | 3.54 | 955,000.00 |
2006/06/20 | 3.46 | 3.58 | 3.56 | 1,546,000.00 |
2006/06/19 | 3.52 | 3.58 | 3.58 | 636,000.00 |
2006/06/16 | 3.48 | 3.58 | 3.54 | 3,139,000.00 |
2006/06/15 | 3.32 | 3.40 | 3.40 | 2,127,000.00 |
2006/06/14 | 3.32 | 3.34 | 3.32 | 1,249,000.00 |
2006/06/13 | 3.36 | 3.40 | 3.38 | 1,912,000.00 |
2006/06/12 | 3.52 | 3.54 | 3.52 | 1,073,000.00 |
2006/06/09 | 3.56 | 3.58 | 3.58 | 2,763,000.00 |
2006/06/08 | 3.52 | 3.60 | 3.60 | 2,734,000.00 |
2006/06/07 | 3.62 | 3.66 | 3.62 | 913,000.00 |
2006/06/06 | 3.68 | 3.76 | 3.68 | 478,000.00 |
2006/06/05 | 3.72 | 3.76 | 3.74 | 1,630,000.00 |
2006/06/02 | 3.66 | 3.74 | 3.72 | 2,378,000.00 |
2006/06/01 | 3.64 | 3.66 | 3.66 | 1,469,000.00 |
Title | Description | Date Posted |
---|---|---|
![]() |
Director/Persons Discharging Managerial Responsibilities | 2023/03/15 |
![]() |
2022 Preliminary Announcement of Results | 2023/03/02 |
![]() |
2022 Q3 Results | 2022/11/10 |
![]() |
2021 Preliminary Announcement of Results | 2022/03/03 |
![]() |
2021 Q3 Results | 2022/03/03 |
![]() |
2021 Q2 Results | 2022/03/03 |
![]() |
2021 Q1 Results | 2021/05/05 |
![]() |
2020 Financials | 2021/04/08 |
![]() |
2020 Preliminary Announcement of Results | 2021/03/11 |
![]() |
2020 Q3 Results | 2020/11/05 |
![]() |
2020 Q2 Results | 2020/07/29 |
![]() |
2020 Q1 Results | 2020/07/29 |
![]() |
2019 Financials | 2020/04/07 |
![]() |
Preliminary Announcement of Results 2019 | 2020/03/05 |
![]() |
2019 Q3 Results | 2019/11/18 |
![]() |
2019 Q2 Results | 2019/08/05 |
![]() |
2019 Q1 Results | 2019/05/08 |
![]() |
2018 Q2 Results | 2019/04/11 |
![]() |
2018 Financials | 2019/04/04 |
![]() |
2018 Preliminary Announcement of Results | 2019/02/28 |
![]() |
2017 Financials | 2018/04/12 |
![]() |
2017 Preliminary Announcement of Results | 2018/03/08 |
![]() |
2017 Q2 Results | 2017/08/07 |
![]() |
2017 Q1 Interim Management Statements | 2017/05/03 |
![]() |
2016 Financials | 2017/04/05 |
![]() |
2016 Q4 Preliminary Management Report | 2017/03/02 |
![]() |
2016 Q3 Interim Management Report | 2016/11/09 |
![]() |
2016 Q2 Interim Management Report | 2016/07/31 |
![]() |
2016 Q1 Interim Management Reports | 2016/05/04 |
![]() |
2015 Financials | 2016/04/07 |
![]() |
2014 Financials | 2015/04/09 |
![]() |
2013 Financials | 2014/04/04 |
![]() |
2011 Financials | 2013/08/09 |
![]() |
2012 Financials | 2013/08/09 |
![]() |
2010 Financials | 2011/04/07 |
TRADING HOURS | LOCATION |
---|---|
08:30-09:00 Price Discovery | Exchange House |
09:00-16:30 Continuous Trading | 110 Pitts Bay Road |
Pembroke, Bermuda | |
CONTACT DETAILS | MAILING ADDRESS |
TEL: +1 (441) 292 7212 | P.O. Box HM 1369 |
FAX: +1 (441) 292 7619 | Hamilton HMFX |
Contact Us (info@bsx.com) |
DISCLAIMER |
---|
The information contained in these pages has been obtained from sources which The Bermuda Stock Exchange believes are reliable. However, the accuracy of the information cannot and is not guaranteed and The Bermuda Stock Exchange makes no representation as to its accuracy or completeness. Neither this Web site, nor any information contained herein, constitutes advice or a solicitation to subscribe, purchase or sell any securities. The Bermuda Stock Exchange expressly disclaims any liability whatsoever for any loss howsoever arising from or in reliance upon any part of the contents of this site or any external sites referenced from this website. |