Listing Type:   | International Company |
Listing Status:   | Listed |
Listed:   | 26 Jan 1996 |
Available To:   | General Public |
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 assets in key Asian cities, principally Hong Kong, Singapore, Beijing and Jakarta. Its properties hold industry leading green building certifications and 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 further 165,000 sq. m. of prestigious office space in Singapore mainly held through joint ventures, five 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 equity shares (transition) category 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 |
---|---|---|---|---|
2024/12/03 | 4.54 | 4.55 | 4.55 | 4,635,400 |
2024/12/02 | 4.55 | 4.57 | 4.55 | 4,093,300 |
2024/11/29 | 4.55 | 4.56 | 4.55 | 3,290,395 |
2024/11/28 | 4.51 | 4.52 | 4.52 | 3,384,900 |
2024/11/27 | 4.59 | 4.60 | 4.59 | 3,097,600 |
2024/11/26 | 4.65 | 4.67 | 4.67 | 4,697,954 |
2024/11/25 | 4.65 | 4.66 | 4.65 | 7,027,700 |
2024/11/22 | 4.64 | 4.67 | 4.67 | 2,591,600 |
2024/11/21 | 4.72 | 4.73 | 4.72 | 2,395,800 |
2024/11/20 | 4.71 | 4.72 | 4.72 | 3,129,500 |
2024/11/19 | 4.62 | 4.64 | 4.64 | 2,629,800 |
2024/11/18 | 4.57 | 4.58 | 4.57 | 2,486,000 |
2024/11/15 | 4.66 | 4.67 | 4.67 | 5,040,200 |
2024/11/14 | 4.55 | 4.56 | 4.56 | 3,825,000 |
2024/11/13 | 4.36 | 4.40 | 4.40 | 2,434,500 |
2024/11/12 | 4.48 | 4.49 | 4.49 | 3,592,900 |
2024/11/11 | 4.53 | 4.56 | 4.56 | 2,814,100 |
2024/11/08 | 4.62 | 4.63 | 4.63 | 3,561,800 |
2024/11/07 | 4.72 | 4.75 | 4.75 | 6,621,200 |
2024/11/06 | 4.77 | 4.79 | 4.79 | 6,828,200 |
2024/11/05 | 4.94 | 4.95 | 4.95 | 8,985,800 |
2024/11/04 | 4.80 | 4.81 | 4.80 | 11,408,300 |
2024/11/01 | 4.46 | 4.48 | 4.48 | 12,641,185 |
2024/10/30 | 4.31 | 4.32 | 4.31 | 27,561,000 |
2024/10/29 | 3.89 | 3.91 | 3.89 | 2,428,100 |
2024/10/28 | 3.93 | 3.95 | 3.95 | 1,472,500 |
2024/10/25 | 3.93 | 3.94 | 3.93 | 1,276,700 |
2024/10/24 | 3.94 | 3.95 | 3.95 | 2,948,600 |
2024/10/23 | 4.01 | 4.03 | 4.03 | 3,814,600 |
2024/10/22 | 3.94 | 3.96 | 3.94 | 5,072,046 |
2024/10/21 | 3.93 | 3.94 | 3.94 | 3,076,100 |
2024/10/18 | 4.00 | 4.02 | 4.02 | 3,279,100 |
2024/10/17 | 3.99 | 4.00 | 4.00 | 2,070,100 |
2024/10/16 | 3.98 | 3.99 | 3.98 | 1,876,600 |
2024/10/15 | 3.93 | 3.94 | 3.93 | 5,175,900 |
2024/10/14 | 3.96 | 3.97 | 3.96 | 2,497,300 |
2024/10/11 | 3.92 | 3.94 | 3.92 | 1,632,000 |
2024/10/10 | 4.03 | 4.05 | 4.04 | 1,953,600 |
2024/10/09 | 4.03 | 4.06 | 4.03 | 3,331,200 |
2024/10/08 | 4.15 | 4.16 | 4.15 | 9,410,800 |
2024/10/07 | 4.11 | 4.12 | 4.12 | 6,373,600 |
2024/10/04 | 3.91 | 3.93 | 3.93 | 5,430,100 |
2024/10/03 | 3.85 | 3.90 | 3.86 | 5,701,442 |
2024/10/02 | 3.90 | 3.92 | 3.90 | 6,429,600 |
2024/10/01 | 3.76 | 3.77 | 3.77 | 5,122,200 |
2024/09/30 | 3.67 | 3.68 | 3.67 | 8,338,100 |
2024/09/27 | 3.68 | 3.69 | 3.69 | 5,356,500 |
2024/09/26 | 3.65 | 3.66 | 3.65 | 3,413,900 |
2024/09/25 | 3.61 | 3.62 | 3.62 | 3,521,000 |
2024/09/24 | 3.69 | 3.70 | 3.69 | 3,900,000 |
2024/09/23 | 3.63 | 3.65 | 3.65 | 2,779,700 |
2024/09/20 | 3.67 | 3.68 | 3.67 | 7,872,900 |
2024/09/19 | 3.70 | 3.71 | 3.71 | 2,707,800 |
2024/09/18 | 3.68 | 3.69 | 3.69 | 834,400 |
2024/09/17 | 3.69 | 3.71 | 3.69 | 2,037,200 |
2024/09/16 | 3.66 | 3.68 | 3.68 | 2,537,800 |
2024/09/13 | 3.63 | 3.64 | 3.63 | 3,797,600 |
2024/09/12 | 3.75 | 3.76 | 3.75 | 2,100,900 |
2024/09/11 | 3.71 | 3.73 | 3.71 | 2,873,400 |
2024/09/10 | 3.68 | 3.74 | 3.68 | 4,420,400 |
2024/09/09 | 3.73 | 3.74 | 3.74 | 1,509,800 |
2024/09/06 | 3.65 | 3.67 | 3.67 | 1,022,500 |
2024/09/05 | 3.60 | 3.62 | 3.62 | 1,503,600 |
2024/09/04 | 3.60 | 3.61 | 3.60 | 2,346,000 |
2024/09/03 | 3.69 | 3.70 | 3.70 | 1,180,500 |
2024/09/02 | 3.74 | 3.77 | 3.74 | 1,401,600 |
2024/08/30 | 3.74 | 3.75 | 3.75 | 4,218,965 |
2024/08/29 | 3.76 | 3.77 | 3.76 | 3,268,700 |
2024/08/28 | 3.65 | 3.67 | 3.67 | 1,818,300 |
2024/08/27 | 3.67 | 3.69 | 3.67 | 1,897,900 |
2024/08/26 | 3.71 | 3.72 | 3.71 | 3,177,700 |
2024/08/23 | 3.55 | 3.57 | 3.55 | 1,154,600 |
2024/08/22 | 3.55 | 3.56 | 3.55 | 2,041,000 |
2024/08/21 | 3.59 | 3.60 | 3.59 | 1,318,700 |
2024/08/20 | 3.57 | 3.59 | 3.57 | 1,542,000 |
2024/08/19 | 3.58 | 3.59 | 3.58 | 4,988,400 |
2024/08/16 | 3.47 | 3.48 | 3.47 | 1,660,300 |
2024/08/15 | 3.45 | 3.46 | 3.46 | 1,693,800 |
2024/08/14 | 3.43 | 3.45 | 3.44 | 2,348,400 |
2024/08/13 | 3.42 | 3.44 | 3.43 | 2,075,300 |
2024/08/12 | 3.38 | 3.40 | 3.40 | 2,243,600 |
2024/08/08 | 3.33 | 3.35 | 3.34 | 2,292,400 |
2024/08/07 | 3.29 | 3.31 | 3.31 | 4,585,700 |
2024/08/06 | 3.26 | 3.27 | 3.26 | 2,111,200 |
2024/08/05 | 3.25 | 3.26 | 3.26 | 2,942,200 |
2024/08/02 | 3.20 | 3.21 | 3.21 | 2,275,700 |
2024/08/01 | 3.24 | 3.25 | 3.24 | 1,383,300 |
2024/07/31 | 3.23 | 3.24 | 3.23 | 2,159,500 |
2024/07/30 | 3.28 | 3.29 | 3.28 | 1,059,600 |
2024/07/29 | 3.34 | 3.35 | 3.34 | 1,187,600 |
2024/07/26 | 3.35 | 3.36 | 3.36 | 1,116,300 |
2024/07/25 | 3.32 | 3.33 | 3.32 | 1,412,300 |
2024/07/24 | 3.36 | 3.37 | 3.36 | 637,000 |
2024/07/23 | 3.34 | 3.36 | 3.35 | 732,000 |
2024/07/22 | 3.34 | 3.35 | 3.34 | 702,200 |
2024/07/19 | 3.34 | 3.37 | 3.37 | 1,492,200 |
2024/07/18 | 3.41 | 3.43 | 3.42 | 1,354,600 |
2024/07/17 | 3.43 | 3.44 | 3.44 | 1,642,300 |
2024/07/16 | 3.38 | 3.39 | 3.39 | 1,601,200 |
2024/07/15 | 3.37 | 3.38 | 3.38 | 1,883,400 |
2024/07/12 | 3.34 | 3.35 | 3.34 | 1,431,700 |
2024/07/11 | 3.29 | 3.30 | 3.29 | 2,259,800 |
2024/07/10 | 3.26 | 3.27 | 3.27 | 925,100 |
2024/07/09 | 3.21 | 3.22 | 3.22 | 689,900 |
2024/07/08 | 3.20 | 3.21 | 3.20 | 1,180,000 |
2024/07/05 | 3.22 | 3.23 | 3.22 | 512,800 |
2024/07/04 | 3.24 | 3.25 | 3.25 | 1,185,100 |
2024/07/03 | 3.19 | 3.20 | 3.20 | 1,586,000 |
2024/07/02 | 3.18 | 3.20 | 3.19 | 2,894,000 |
2024/07/01 | 3.24 | 3.25 | 3.24 | 1,246,400 |
2024/06/28 | 3.22 | 3.23 | 3.23 | 2,690,500 |
2024/06/27 | 3.24 | 3.25 | 3.25 | 1,362,900 |
2024/06/26 | 3.19 | 3.20 | 3.20 | 1,060,400 |
2024/06/25 | 3.18 | 3.19 | 3.19 | 1,521,300 |
2024/06/24 | 3.20 | 3.21 | 3.21 | 1,776,200 |
2024/06/21 | 3.25 | 3.26 | 3.26 | 4,721,800 |
2024/06/20 | 3.21 | 3.22 | 3.22 | 1,551,600 |
2024/06/19 | 3.20 | 3.21 | 3.21 | 1,160,900 |
2024/06/18 | 3.24 | 3.25 | 3.25 | 1,370,000 |
2024/06/14 | 3.21 | 3.23 | 3.22 | 1,466,400 |
2024/06/13 | 3.26 | 3.28 | 3.27 | 2,179,400 |
2024/06/12 | 3.30 | 3.31 | 3.30 | 1,736,400 |
2024/06/11 | 3.29 | 3.30 | 3.29 | 2,128,300 |
2024/06/10 | 3.30 | 3.31 | 3.31 | 1,760,000 |
2024/06/07 | 3.41 | 3.42 | 3.42 | 1,383,800 |
2024/06/06 | 3.46 | 3.47 | 3.47 | 1,593,900 |
2024/06/05 | 3.47 | 3.48 | 3.47 | 3,475,200 |
2024/06/04 | 3.42 | 3.43 | 3.43 | 3,020,300 |
2024/06/03 | 3.37 | 3.38 | 3.37 | 2,923,100 |
2024/05/31 | 3.38 | 3.39 | 3.39 | 7,387,200 |
2024/05/30 | 3.31 | 3.32 | 3.32 | 2,421,500 |
2024/05/29 | 3.33 | 3.35 | 3.34 | 2,956,800 |
2024/05/28 | 3.34 | 3.35 | 3.35 | 1,581,700 |
2024/05/27 | 3.34 | 3.35 | 3.35 | 1,451,400 |
2024/05/24 | 3.38 | 3.39 | 3.39 | 2,756,400 |
2024/05/23 | 3.45 | 3.46 | 3.45 | 2,632,500 |
2024/05/21 | 3.44 | 3.47 | 3.47 | 1,864,900 |
2024/05/20 | 3.49 | 3.50 | 3.50 | 3,005,900 |
2024/05/17 | 3.41 | 3.42 | 3.42 | 3,151,100 |
2024/05/16 | 3.41 | 3.42 | 3.41 | 2,093,900 |
2024/05/15 | 3.38 | 3.40 | 3.40 | 2,050,700 |
2024/05/14 | 3.43 | 3.45 | 3.45 | 2,671,400 |
2024/05/13 | 3.41 | 3.42 | 3.42 | 2,045,800 |
2024/05/10 | 3.34 | 3.36 | 3.35 | 3,596,800 |
2024/05/09 | 3.26 | 3.27 | 3.27 | 1,471,900 |
2024/05/08 | 3.23 | 3.24 | 3.23 | 1,785,900 |
2024/05/07 | 3.27 | 3.28 | 3.28 | 2,132,100 |
2024/05/06 | 3.29 | 3.30 | 3.30 | 2,722,000 |
2024/05/03 | 3.25 | 3.26 | 3.25 | 2,096,200 |
2024/05/02 | 3.21 | 3.24 | 3.21 | 2,056,800 |
2024/04/30 | 3.20 | 3.21 | 3.21 | 4,814,300 |
2024/04/29 | 3.10 | 3.11 | 3.11 | 3,092,000 |
2024/04/26 | 3.13 | 3.14 | 3.14 | 1,963,900 |
2024/04/25 | 3.11 | 3.12 | 3.12 | 2,817,500 |
2024/04/24 | 3.06 | 3.07 | 3.07 | 2,816,500 |
2024/04/23 | 3.02 | 3.03 | 3.03 | 2,748,200 |
2024/04/22 | 2.91 | 2.92 | 2.92 | 1,840,600 |
2024/04/19 | 2.83 | 2.84 | 2.83 | 2,012,200 |
2024/04/18 | 2.85 | 2.86 | 2.85 | 2,292,800 |
2024/04/17 | 2.82 | 2.83 | 2.82 | 2,689,200 |
2024/04/16 | 2.86 | 2.87 | 2.87 | 3,412,400 |
2024/04/15 | 2.95 | 2.97 | 2.95 | 1,361,500 |
2024/04/12 | 2.99 | 3.00 | 2.99 | 2,424,900 |
2024/04/11 | 3.03 | 3.04 | 3.04 | 1,880,100 |
2024/04/09 | 3.08 | 3.09 | 3.09 | 2,409,400 |
2024/04/08 | 3.03 | 3.04 | 3.04 | 1,278,400 |
2024/04/05 | 3.06 | 3.07 | 3.07 | 1,223,300 |
2024/04/04 | 3.01 | 3.02 | 3.02 | 2,287,400 |
2024/04/03 | 3.03 | 3.04 | 3.03 | 2,499,400 |
2024/04/02 | 3.07 | 3.08 | 3.08 | 2,095,400 |
2024/04/01 | 3.08 | 3.09 | 3.09 | 1,469,000 |
2024/03/28 | 3.06 | 3.07 | 3.07 | 2,299,600 |
2024/03/27 | 3.06 | 3.09 | 3.07 | 1,474,500 |
2024/03/26 | 3.10 | 3.11 | 3.10 | 2,156,800 |
2024/03/25 | 3.10 | 3.11 | 3.10 | 951,200 |
2024/03/22 | 3.11 | 3.13 | 3.13 | 1,724,800 |
2024/03/21 | 3.11 | 3.13 | 3.13 | 3,393,800 |
2024/03/20 | 3.21 | 3.22 | 3.21 | 2,165,400 |
2024/03/19 | 3.22 | 3.24 | 3.22 | 1,830,900 |
2024/03/18 | 3.24 | 3.25 | 3.24 | 779,400 |
2024/03/15 | 3.23 | 3.24 | 3.24 | 5,452,350 |
2024/03/14 | 3.22 | 3.23 | 3.22 | 1,485,300 |
2024/03/13 | 3.26 | 3.28 | 3.27 | 1,882,300 |
2024/03/12 | 3.21 | 3.22 | 3.22 | 2,157,700 |
2024/03/11 | 3.18 | 3.19 | 3.18 | 2,390,800 |
2024/03/08 | 3.24 | 3.26 | 3.24 | 2,911,500 |
2024/03/07 | 3.13 | 3.15 | 3.15 | 2,001,000 |
2024/03/06 | 3.08 | 3.09 | 3.09 | 1,495,600 |
2024/03/05 | 3.09 | 3.10 | 3.10 | 2,124,500 |
2024/03/04 | 3.15 | 3.16 | 3.15 | 2,394,400 |
2024/03/01 | 3.24 | 3.25 | 3.24 | 3,615,500 |
2024/02/29 | 3.37 | 3.38 | 3.38 | 4,442,700 |
2024/02/28 | 3.25 | 3.28 | 3.28 | 1,577,700 |
2024/02/27 | 3.25 | 3.27 | 3.26 | 1,765,400 |
2024/02/26 | 3.24 | 3.25 | 3.25 | 1,575,700 |
2024/02/23 | 3.27 | 3.28 | 3.27 | 981,700 |
2024/02/22 | 3.29 | 3.33 | 3.33 | 1,558,100 |
2024/02/21 | 3.31 | 3.33 | 3.33 | 1,873,300 |
2024/02/20 | 3.24 | 3.26 | 3.26 | 1,482,100 |
2024/02/19 | 3.24 | 3.25 | 3.24 | 1,512,300 |
2024/02/16 | 3.23 | 3.25 | 3.24 | 2,239,200 |
2024/02/15 | 3.17 | 3.19 | 3.18 | 1,101,900 |
2024/02/14 | 3.17 | 3.19 | 3.19 | 1,196,000 |
2024/02/13 | 3.23 | 3.24 | 3.24 | 1,285,000 |
2024/02/09 | 3.17 | 3.18 | 3.17 | 790,300 |
2024/02/08 | 3.22 | 3.24 | 3.24 | 1,815,700 |
2024/02/07 | 3.19 | 3.20 | 3.19 | 1,645,200 |
2024/02/06 | 3.17 | 3.18 | 3.18 | 2,125,200 |
2024/02/05 | 3.17 | 3.19 | 3.19 | 1,451,800 |
2024/02/02 | 3.14 | 3.16 | 3.16 | 1,868,700 |
2024/02/01 | 3.11 | 3.12 | 3.12 | 1,681,000 |
2024/01/31 | 3.12 | 3.13 | 3.13 | 5,267,600 |
2024/01/30 | 3.13 | 3.14 | 3.14 | 1,648,900 |
2024/01/29 | 3.09 | 3.10 | 3.09 | 3,195,000 |
2024/01/26 | 3.17 | 3.18 | 3.17 | 1,445,400 |
2024/01/25 | 3.16 | 3.17 | 3.17 | 1,436,000 |
2024/01/24 | 3.19 | 3.20 | 3.19 | 1,749,800 |
2024/01/23 | 3.09 | 3.10 | 3.10 | 1,794,600 |
2024/01/22 | 3.08 | 3.09 | 3.08 | 1,542,500 |
2024/01/19 | 3.13 | 3.14 | 3.13 | 1,404,200 |
2024/01/18 | 3.16 | 3.17 | 3.16 | 2,115,900 |
2024/01/17 | 3.17 | 3.19 | 3.17 | 2,040,700 |
2024/01/16 | 3.29 | 3.30 | 3.30 | 1,167,100 |
2024/01/15 | 3.29 | 3.30 | 3.30 | 918,000 |
2024/01/12 | 3.34 | 3.35 | 3.34 | 5,365,800 |
2024/01/11 | 3.44 | 3.46 | 3.45 | 1,539,000 |
2024/01/10 | 3.45 | 3.46 | 3.45 | 1,917,700 |
2024/01/09 | 3.43 | 3.44 | 3.43 | 1,858,200 |
2024/01/08 | 3.43 | 3.45 | 3.43 | 1,164,700 |
2024/01/05 | 3.43 | 3.44 | 3.44 | 1,546,200 |
2024/01/04 | 3.42 | 3.43 | 3.42 | 1,303,900 |
2024/01/03 | 3.40 | 3.42 | 3.41 | 1,368,100 |
2024/01/02 | 3.46 | 3.47 | 3.46 | 1,047,100 |
2023/12/29 | 3.46 | 3.48 | 3.48 | 1,578,800 |
2023/12/28 | 3.47 | 3.48 | 3.48 | 1,299,300 |
2023/12/27 | 3.41 | 3.42 | 3.41 | 759,800 |
2023/12/26 | 3.35 | 3.36 | 3.36 | 262,400 |
2023/12/22 | 3.38 | 3.39 | 3.38 | 1,640,400 |
2023/12/21 | 3.35 | 3.36 | 3.35 | 638,800 |
2023/12/20 | 3.34 | 3.35 | 3.34 | 2,218,800 |
2023/12/19 | 3.33 | 3.34 | 3.33 | 3,647,000 |
2023/12/18 | 3.34 | 3.35 | 3.35 | 2,416,300 |
2023/12/15 | 3.38 | 3.39 | 3.38 | 3,987,600 |
2023/12/14 | 3.32 | 3.33 | 3.32 | 2,494,500 |
2023/12/13 | 3.26 | 3.27 | 3.26 | 1,430,700 |
2023/12/12 | 3.28 | 3.29 | 3.29 | 1,076,800 |
2023/12/11 | 3.26 | 3.27 | 3.26 | 666,700 |
2023/12/08 | 3.28 | 3.29 | 3.28 | 1,398,600 |
2023/12/07 | 3.26 | 3.27 | 3.26 | 1,428,000 |
2023/12/06 | 3.26 | 3.28 | 3.28 | 1,322,200 |
2023/12/05 | 3.19 | 3.20 | 3.20 | 1,651,300 |
2023/12/04 | 3.19 | 3.20 | 3.19 | 1,468,900 |
2023/12/01 | 3.19 | 3.20 | 3.19 | 1,894,200 |
2023/11/30 | 3.16 | 3.23 | 3.22 | 7,671,100 |
2023/11/29 | 3.18 | 3.19 | 3.19 | 2,091,600 |
2023/11/28 | 3.23 | 3.24 | 3.24 | 1,667,900 |
2023/11/27 | 3.27 | 3.28 | 3.27 | 1,080,400 |
2023/11/24 | 3.32 | 3.35 | 3.35 | 821,500 |
2023/11/23 | 3.35 | 3.36 | 3.35 | 941,700 |
2023/11/22 | 3.29 | 3.30 | 3.30 | 1,108,300 |
2023/11/21 | 3.31 | 3.32 | 3.32 | 1,662,100 |
2023/11/20 | 3.27 | 3.29 | 3.29 | 2,846,200 |
2023/11/17 | 3.28 | 3.29 | 3.29 | 1,445,900 |
2023/11/16 | 3.38 | 3.39 | 3.38 | 1,512,300 |
2023/11/15 | 3.35 | 3.38 | 3.38 | 2,613,000 |
2023/11/14 | 3.25 | 3.27 | 3.27 | 2,708,600 |
2023/11/10 | 3.23 | 3.25 | 3.23 | 1,534,600 |
2023/11/09 | 3.32 | 3.33 | 3.32 | 1,275,700 |
2023/11/08 | 3.26 | 3.27 | 3.26 | 2,806,400 |
2023/11/07 | 3.27 | 3.28 | 3.27 | 2,744,000 |
2023/11/06 | 3.35 | 3.37 | 3.36 | 1,578,700 |
2023/11/03 | 3.32 | 3.33 | 3.33 | 2,233,000 |
2023/11/02 | 3.20 | 3.21 | 3.20 | 2,818,900 |
2023/11/01 | 3.17 | 3.18 | 3.18 | 2,125,000 |
2023/10/31 | 3.16 | 3.17 | 3.17 | 2,327,000 |
2023/10/30 | 3.14 | 3.15 | 3.14 | 1,276,700 |
2023/10/27 | 3.16 | 3.17 | 3.16 | 1,079,300 |
2023/10/26 | 3.12 | 3.13 | 3.13 | 2,185,800 |
2023/10/25 | 3.10 | 3.11 | 3.10 | 2,730,800 |
2023/10/24 | 3.17 | 3.18 | 3.17 | 3,015,400 |
2023/10/23 | 3.25 | 3.26 | 3.25 | 2,218,700 |
2023/10/20 | 3.38 | 3.39 | 3.38 | 770,800 |
2023/10/19 | 3.42 | 3.43 | 3.42 | 1,508,700 |
2023/10/18 | 3.45 | 3.46 | 3.45 | 1,802,000 |
2023/10/17 | 3.49 | 3.50 | 3.50 | 1,724,000 |
2023/10/16 | 3.43 | 3.44 | 3.44 | 860,000 |
2023/10/13 | 3.42 | 3.43 | 3.42 | 1,913,300 |
2023/10/12 | 3.52 | 3.53 | 3.53 | 1,426,000 |
2023/10/11 | 3.47 | 3.48 | 3.47 | 1,187,800 |
2023/10/10 | 3.47 | 3.48 | 3.47 | 1,103,100 |
2023/10/09 | 3.47 | 3.48 | 3.47 | 528,900 |
2023/10/06 | 3.46 | 3.47 | 3.47 | 887,600 |
2023/10/05 | 3.40 | 3.41 | 3.40 | 1,818,000 |
2023/10/04 | 3.46 | 3.47 | 3.47 | 1,688,600 |
2023/10/03 | 3.44 | 3.45 | 3.45 | 1,943,000 |
2023/10/02 | 3.58 | 3.59 | 3.58 | 796,300 |
2023/09/29 | 3.57 | 3.58 | 3.57 | 1,745,500 |
2023/09/28 | 3.59 | 3.61 | 3.61 | 3,045,200 |
2023/09/27 | 3.47 | 3.48 | 3.47 | 2,063,200 |
2023/09/26 | 3.45 | 3.47 | 3.46 | 1,545,400 |
2023/09/25 | 3.41 | 3.42 | 3.42 | 874,500 |
2023/09/22 | 3.45 | 3.46 | 3.45 | 925,900 |
2023/09/21 | 3.41 | 3.42 | 3.41 | 1,914,700 |
2023/09/20 | 3.50 | 3.51 | 3.50 | 438,300 |
2023/09/19 | 3.48 | 3.50 | 3.48 | 1,867,800 |
2023/09/18 | 3.50 | 3.51 | 3.50 | 1,684,200 |
2023/09/15 | 3.55 | 3.56 | 3.55 | 3,352,600 |
2023/09/14 | 3.51 | 3.52 | 3.52 | 3,568,000 |
2023/09/13 | 3.50 | 3.51 | 3.50 | 1,136,700 |
2023/09/12 | 3.54 | 3.55 | 3.54 | 729,400 |
2023/09/11 | 3.51 | 3.53 | 3.52 | 3,339,500 |
2023/09/08 | 3.64 | 3.65 | 3.64 | 838,300 |
2023/09/07 | 3.62 | 3.63 | 3.63 | 1,958,600 |
2023/09/06 | 3.57 | 3.59 | 3.59 | 1,056,300 |
2023/09/05 | 3.53 | 3.55 | 3.54 | 531,700 |
2023/09/04 | 3.53 | 3.54 | 3.54 | 1,190,700 |
2023/08/31 | 3.54 | 3.55 | 3.55 | 2,149,800 |
2023/08/30 | 3.54 | 3.55 | 3.55 | 699,700 |
2023/08/29 | 3.57 | 3.58 | 3.58 | 1,386,000 |
2023/08/28 | 3.53 | 3.54 | 3.53 | 1,047,100 |
2023/08/25 | 3.54 | 3.55 | 3.55 | 941,500 |
2023/08/24 | 3.52 | 3.53 | 3.52 | 1,713,800 |
2023/08/23 | 3.47 | 3.48 | 3.47 | 988,000 |
2023/08/22 | 3.47 | 3.48 | 3.48 | 1,292,700 |
2023/08/21 | 3.46 | 3.48 | 3.46 | 1,736,900 |
2023/08/18 | 3.54 | 3.55 | 3.55 | 2,045,400 |
2023/08/17 | 3.62 | 3.63 | 3.62 | 1,166,600 |
2023/08/16 | 3.69 | 3.70 | 3.70 | 2,932,300 |
2023/08/15 | 3.63 | 3.64 | 3.64 | 1,203,000 |
2023/08/14 | 3.59 | 3.60 | 3.60 | 2,055,600 |
2023/08/11 | 3.65 | 3.66 | 3.65 | 2,154,300 |
2023/08/10 | 3.63 | 3.64 | 3.63 | 2,318,500 |
2023/08/08 | 3.62 | 3.63 | 3.63 | 1,464,000 |
2023/08/07 | 3.55 | 3.56 | 3.56 | 1,141,400 |
2023/08/04 | 3.53 | 3.54 | 3.53 | 2,563,100 |
2023/08/03 | 3.59 | 3.60 | 3.59 | 2,297,900 |
2023/08/02 | 3.61 | 3.62 | 3.62 | 2,996,800 |
2023/08/01 | 3.67 | 3.68 | 3.67 | 3,960,400 |
2023/07/31 | 3.56 | 3.58 | 3.56 | 5,373,600 |
2023/07/28 | 3.58 | 3.59 | 3.59 | 1,789,000 |
2023/07/27 | 3.60 | 3.62 | 3.61 | 4,690,100 |
2023/07/26 | 3.59 | 3.60 | 3.60 | 5,027,600 |
2023/07/25 | 3.62 | 3.64 | 3.63 | 3,637,500 |
2023/07/24 | 3.66 | 3.67 | 3.66 | 2,789,500 |
2023/07/21 | 3.73 | 3.74 | 3.74 | 1,280,600 |
2023/07/20 | 3.76 | 3.77 | 3.77 | 1,340,300 |
2023/07/19 | 3.73 | 3.74 | 3.74 | 3,173,497 |
2023/07/18 | 3.75 | 3.76 | 3.75 | 2,214,400 |
2023/07/17 | 3.83 | 3.84 | 3.83 | 672,700 |
2023/07/14 | 3.84 | 3.85 | 3.85 | 2,214,600 |
2023/07/13 | 3.80 | 3.81 | 3.81 | 1,925,400 |
2023/07/12 | 3.74 | 3.75 | 3.74 | 1,998,000 |
2023/07/11 | 3.77 | 3.78 | 3.78 | 1,958,100 |
2023/07/10 | 3.76 | 3.77 | 3.77 | 2,599,400 |
2023/07/07 | 3.80 | 3.81 | 3.81 | 1,794,000 |
2023/07/06 | 3.83 | 3.84 | 3.83 | 1,798,600 |
2023/07/05 | 3.88 | 3.89 | 3.88 | 1,069,300 |
2023/07/04 | 3.90 | 3.91 | 3.91 | 754,200 |
2023/07/03 | 3.91 | 3.92 | 3.91 | 965,600 |
2023/06/30 | 3.90 | 3.91 | 3.90 | 2,661,500 |
2023/06/28 | 3.95 | 3.97 | 3.97 | 1,536,600 |
2023/06/27 | 4.02 | 4.03 | 4.03 | 3,169,900 |
2023/06/26 | 3.90 | 3.91 | 3.90 | 1,692,700 |
2023/06/23 | 3.90 | 3.91 | 3.90 | 2,433,300 |
2023/06/22 | 4.01 | 4.02 | 4.01 | 807,000 |
2023/06/21 | 3.99 | 4.00 | 3.99 | 2,061,500 |
2023/06/20 | 3.97 | 3.98 | 3.97 | 1,636,400 |
2023/06/19 | 4.04 | 4.05 | 4.05 | 1,666,679 |
2023/06/16 | 4.06 | 4.08 | 4.07 | 3,959,380 |
2023/06/15 | 4.08 | 4.10 | 4.09 | 1,487,500 |
2023/06/14 | 4.10 | 4.12 | 4.10 | 2,763,200 |
2023/06/13 | 4.16 | 4.17 | 4.16 | 1,713,800 |
2023/06/12 | 4.24 | 4.25 | 4.24 | 789,900 |
2023/06/09 | 4.18 | 4.19 | 4.18 | 1,093,200 |
2023/06/08 | 4.22 | 4.23 | 4.23 | 1,221,100 |
2023/06/07 | 4.28 | 4.29 | 4.29 | 1,224,800 |
2023/06/06 | 4.29 | 4.30 | 4.30 | 1,728,100 |
2023/06/05 | 4.30 | 4.31 | 4.31 | 1,311,000 |
2023/06/01 | 4.31 | 4.32 | 4.31 | 1,582,700 |
2023/05/31 | 4.28 | 4.29 | 4.29 | 2,961,300 |
2023/05/30 | 4.28 | 4.29 | 4.28 | 1,018,400 |
2023/05/29 | 4.29 | 4.30 | 4.29 | 724,700 |
2023/05/26 | 4.36 | 4.37 | 4.37 | 619,800 |
2023/05/25 | 4.35 | 4.37 | 4.35 | 1,106,600 |
2023/05/24 | 4.41 | 4.42 | 4.41 | 1,603,900 |
2023/05/23 | 4.40 | 4.41 | 4.41 | 790,400 |
2023/05/22 | 4.45 | 4.47 | 4.45 | 2,399,700 |
2023/05/19 | 4.34 | 4.36 | 4.34 | 885,700 |
2023/05/18 | 4.37 | 4.39 | 4.38 | 1,002,600 |
2023/05/17 | 4.39 | 4.40 | 4.40 | 1,278,600 |
2023/05/16 | 4.42 | 4.44 | 4.43 | 2,055,300 |
2023/05/15 | 4.54 | 4.55 | 4.54 | 2,152,000 |
2023/05/12 | 4.46 | 4.47 | 4.46 | 1,015,100 |
2023/05/11 | 4.43 | 4.44 | 4.43 | 1,599,500 |
2023/05/10 | 4.44 | 4.45 | 4.44 | 1,170,600 |
2023/05/09 | 4.38 | 4.39 | 4.38 | 2,593,800 |
2023/05/08 | 4.41 | 4.42 | 4.41 | 1,051,700 |
2023/05/05 | 4.40 | 4.41 | 4.40 | 821,300 |
2023/05/04 | 4.36 | 4.38 | 4.36 | 1,397,300 |
2023/05/03 | 4.36 | 4.37 | 4.36 | 1,011,500 |
2023/05/02 | 4.40 | 4.41 | 4.41 | 1,570,300 |
2023/04/28 | 4.41 | 4.43 | 4.43 | 1,990,700 |
2023/04/27 | 4.37 | 4.38 | 4.38 | 836,600 |
2023/04/26 | 4.36 | 4.37 | 4.36 | 1,045,700 |
2023/04/25 | 4.37 | 4.38 | 4.38 | 886,600 |
2023/04/24 | 4.41 | 4.42 | 4.41 | 1,151,900 |
2023/04/21 | 4.41 | 4.42 | 4.41 | 1,370,600 |
2023/04/20 | 4.41 | 4.42 | 4.41 | 1,063,000 |
2023/04/19 | 4.42 | 4.43 | 4.42 | 1,755,700 |
2023/04/18 | 4.41 | 4.42 | 4.42 | 4,435,700 |
2023/04/17 | 4.34 | 4.36 | 4.36 | 3,391,700 |
2023/04/14 | 4.33 | 4.34 | 4.33 | 2,135,000 |
2023/04/13 | 4.34 | 4.35 | 4.34 | 3,504,600 |
2023/04/12 | 4.37 | 4.38 | 4.38 | 1,200,900 |
2023/04/11 | 4.29 | 4.30 | 4.30 | 2,251,600 |
2023/04/10 | 4.34 | 4.35 | 4.34 | 471,300 |
2023/04/06 | 4.29 | 4.30 | 4.30 | 1,467,300 |
2023/04/05 | 4.39 | 4.41 | 4.39 | 2,487,500 |
2023/04/04 | 4.38 | 4.39 | 4.38 | 983,800 |
2023/04/03 | 4.39 | 4.40 | 4.40 | 1,879,100 |
2023/03/31 | 4.37 | 4.39 | 4.39 | 3,341,845 |
2023/03/30 | 4.36 | 4.37 | 4.37 | 1,616,500 |
2023/03/29 | 4.27 | 4.28 | 4.28 | 1,677,400 |
2023/03/28 | 4.23 | 4.25 | 4.23 | 877,900 |
2023/03/27 | 4.24 | 4.25 | 4.24 | 835,800 |
2023/03/24 | 4.22 | 4.23 | 4.23 | 1,530,200 |
2023/03/23 | 4.24 | 4.25 | 4.24 | 1,013,900 |
2023/03/22 | 4.28 | 4.29 | 4.28 | 1,071,600 |
2023/03/21 | 4.21 | 4.23 | 4.21 | 609,900 |
2023/03/20 | 4.21 | 4.23 | 4.22 | 2,921,200 |
2023/03/17 | 4.17 | 4.18 | 4.17 | 2,959,300 |
2023/03/16 | 4.21 | 4.22 | 4.21 | 2,179,800 |
2023/03/15 | 4.44 | 4.45 | 4.44 | 1,888,800 |
2023/03/14 | 4.44 | 4.45 | 4.45 | 2,230,100 |
2023/03/13 | 4.42 | 4.43 | 4.42 | 1,195,100 |
2023/03/10 | 4.43 | 4.44 | 4.43 | 1,508,100 |
2023/03/09 | 4.47 | 4.48 | 4.47 | 2,228,700 |
2023/03/08 | 4.43 | 4.44 | 4.43 | 1,893,900 |
2023/03/07 | 4.50 | 4.52 | 4.50 | 2,389,100 |
2023/03/06 | 4.52 | 4.53 | 4.52 | 1,520,200 |
2023/03/03 | 4.53 | 4.54 | 4.53 | 1,793,400 |
2023/03/02 | 4.63 | 4.64 | 4.63 | 2,304,400 |
2023/03/01 | 4.65 | 4.66 | 4.65 | 1,593,765 |
2023/02/28 | 4.57 | 4.58 | 4.57 | 2,572,200 |
2023/02/27 | 4.51 | 4.52 | 4.51 | 1,150,900 |
2023/02/24 | 4.54 | 4.55 | 4.54 | 1,163,700 |
2023/02/23 | 4.57 | 4.58 | 4.57 | 2,227,700 |
2023/02/22 | 4.68 | 4.70 | 4.70 | 1,181,800 |
2023/02/21 | 4.67 | 4.68 | 4.68 | 699,000 |
2023/02/20 | 4.65 | 4.66 | 4.66 | 1,039,200 |
2023/02/17 | 4.68 | 4.70 | 4.70 | 1,309,900 |
2023/02/16 | 4.73 | 4.75 | 4.74 | 891,300 |
2023/02/15 | 4.71 | 4.72 | 4.72 | 1,359,800 |
2023/02/14 | 4.78 | 4.80 | 4.80 | 813,100 |
2023/02/13 | 4.81 | 4.82 | 4.82 | 2,111,479 |
2023/02/10 | 4.83 | 4.84 | 4.84 | 1,674,600 |
2023/02/09 | 4.84 | 4.85 | 4.85 | 1,024,600 |
2023/02/08 | 4.85 | 4.87 | 4.87 | 943,000 |
2023/02/07 | 4.83 | 4.84 | 4.84 | 1,375,900 |
2023/02/06 | 4.88 | 4.89 | 4.89 | 2,226,500 |
2023/02/03 | 4.91 | 4.92 | 4.92 | 2,201,300 |
2023/02/02 | 4.91 | 4.93 | 4.93 | 1,702,800 |
2023/02/01 | 4.91 | 4.92 | 4.92 | 1,559,700 |
2023/01/31 | 4.87 | 4.88 | 4.87 | 5,749,400 |
2023/01/30 | 4.95 | 4.96 | 4.95 | 3,730,700 |
2023/01/27 | 4.93 | 4.95 | 4.95 | 3,247,200 |
2023/01/26 | 4.89 | 4.90 | 4.89 | 1,565,300 |
2023/01/25 | 4.79 | 4.82 | 4.80 | 1,337,800 |
2023/01/20 | 4.80 | 4.81 | 4.80 | 1,431,700 |
2023/01/19 | 4.73 | 4.75 | 4.75 | 1,030,500 |
2023/01/18 | 4.75 | 4.77 | 4.76 | 1,583,500 |
2023/01/17 | 4.79 | 4.80 | 4.79 | 2,520,600 |
2023/01/16 | 4.87 | 4.90 | 4.90 | 1,625,700 |
2023/01/13 | 4.88 | 4.89 | 4.89 | 1,453,400 |
2023/01/12 | 4.82 | 4.84 | 4.84 | 2,158,800 |
2023/01/11 | 4.76 | 4.77 | 4.76 | 2,217,200 |
2023/01/10 | 4.75 | 4.76 | 4.76 | 2,279,500 |
2023/01/09 | 4.80 | 4.82 | 4.82 | 1,078,100 |
2023/01/06 | 4.78 | 4.79 | 4.79 | 2,081,600 |
2023/01/05 | 4.78 | 4.79 | 4.79 | 3,541,300 |
2023/01/04 | 4.70 | 4.71 | 4.71 | 2,132,700 |
2023/01/03 | 4.63 | 4.64 | 4.64 | 859,800 |
2022/12/30 | 4.60 | 4.61 | 4.60 | 832,700 |
2022/12/29 | 4.57 | 4.59 | 4.59 | 1,152,800 |
2022/12/28 | 4.55 | 4.56 | 4.55 | 976,300 |
2022/12/27 | 4.56 | 4.57 | 4.57 | 586,800 |
2022/12/23 | 4.57 | 4.58 | 4.57 | 725,500 |
2022/12/22 | 4.66 | 4.67 | 4.66 | 1,427,100 |
2022/12/21 | 4.74 | 4.77 | 4.74 | 2,101,100 |
2022/12/20 | 4.72 | 4.73 | 4.72 | 3,178,500 |
2022/12/19 | 4.56 | 4.58 | 4.58 | 2,324,000 |
2022/12/16 | 4.47 | 4.49 | 4.49 | 4,068,400 |
2022/12/15 | 4.63 | 4.65 | 4.65 | 2,953,900 |
2022/12/14 | 4.63 | 4.64 | 4.63 | 2,098,200 |
2022/12/13 | 4.63 | 4.66 | 4.63 | 3,107,100 |
2022/12/12 | 4.42 | 4.43 | 4.42 | 2,865,600 |
2022/12/09 | 4.50 | 4.52 | 4.51 | 5,556,800 |
2022/12/08 | 4.45 | 4.48 | 4.45 | 4,563,200 |
2022/12/07 | 4.31 | 4.34 | 4.31 | 6,339,000 |
2022/12/06 | 4.19 | 4.20 | 4.20 | 1,803,900 |
2022/12/05 | 4.14 | 4.17 | 4.16 | 3,913,400 |
2022/12/02 | 4.16 | 4.17 | 4.17 | 2,648,600 |
2022/12/01 | 4.17 | 4.18 | 4.17 | 3,319,800 |
2022/11/30 | 4.01 | 4.03 | 4.01 | 4,651,060 |
2022/11/29 | 3.97 | 3.98 | 3.98 | 2,960,600 |
2022/11/28 | 3.93 | 3.94 | 3.93 | 1,761,400 |
2022/11/25 | 4.01 | 4.02 | 4.02 | 907,000 |
2022/11/24 | 4.01 | 4.03 | 4.03 | 1,262,200 |
2022/11/23 | 3.96 | 3.98 | 3.96 | 1,939,600 |
2022/11/22 | 3.96 | 3.97 | 3.97 | 2,743,300 |
2022/11/21 | 3.90 | 3.91 | 3.90 | 4,663,300 |
2022/11/18 | 3.97 | 3.98 | 3.97 | 6,138,600 |
2022/11/17 | 4.19 | 4.20 | 4.19 | 2,420,300 |
2022/11/16 | 4.22 | 4.24 | 4.22 | 3,350,400 |
2022/11/15 | 4.28 | 4.30 | 4.28 | 2,878,500 |
2022/11/14 | 4.31 | 4.33 | 4.31 | 3,756,600 |
2022/11/11 | 4.24 | 4.25 | 4.25 | 3,893,200 |
2022/11/10 | 4.11 | 4.12 | 4.11 | 1,849,500 |
2022/11/09 | 4.13 | 4.16 | 4.13 | 1,752,200 |
2022/11/08 | 4.18 | 4.19 | 4.18 | 1,156,300 |
2022/11/07 | 4.18 | 4.19 | 4.18 | 2,512,000 |
2022/11/04 | 4.17 | 4.18 | 4.17 | 2,788,800 |
2022/11/03 | 4.07 | 4.08 | 4.08 | 1,886,700 |
2022/11/02 | 4.13 | 4.15 | 4.15 | 4,556,300 |
2022/11/01 | 3.98 | 3.99 | 3.98 | 2,390,657 |
2022/10/31 | 3.85 | 3.86 | 3.85 | 3,531,100 |
2022/10/28 | 3.88 | 3.89 | 3.88 | 2,355,900 |
2022/10/27 | 3.89 | 3.91 | 3.89 | 5,229,400 |
2022/10/26 | 3.89 | 3.90 | 3.89 | 6,314,575 |
2022/10/25 | 3.88 | 3.89 | 3.88 | 4,591,000 |
2022/10/21 | 4.22 | 4.23 | 4.22 | 3,276,200 |
2022/10/20 | 4.35 | 4.36 | 4.35 | 1,855,100 |
2022/10/19 | 4.29 | 4.30 | 4.29 | 1,354,900 |
2022/10/18 | 4.35 | 4.37 | 4.35 | 1,585,100 |
2022/10/17 | 4.34 | 4.35 | 4.34 | 1,887,100 |
2022/10/14 | 4.43 | 4.44 | 4.43 | 2,636,200 |
2022/10/13 | 4.42 | 4.43 | 4.42 | 2,103,500 |
2022/10/12 | 4.51 | 4.52 | 4.51 | 2,085,300 |
2022/10/11 | 4.50 | 4.51 | 4.51 | 2,072,900 |
2022/10/10 | 4.54 | 4.55 | 4.55 | 1,877,900 |
2022/10/07 | 4.60 | 4.61 | 4.60 | 1,958,900 |
2022/10/06 | 4.59 | 4.60 | 4.60 | 1,582,100 |
2022/10/05 | 4.60 | 4.62 | 4.62 | 1,555,200 |
2022/10/04 | 4.53 | 4.54 | 4.54 | 1,887,600 |
2022/10/03 | 4.48 | 4.49 | 4.49 | 2,121,700 |
2022/09/30 | 4.42 | 4.43 | 4.42 | 4,968,900 |
2022/09/29 | 4.45 | 4.46 | 4.45 | 1,561,100 |
2022/09/28 | 4.51 | 4.52 | 4.52 | 3,130,093 |
2022/09/27 | 4.68 | 4.70 | 4.68 | 2,568,100 |
2022/09/26 | 4.71 | 4.73 | 4.71 | 3,136,400 |
2022/09/23 | 4.81 | 4.82 | 4.81 | 1,141,800 |
2022/09/22 | 4.84 | 4.86 | 4.84 | 1,573,100 |
2022/09/21 | 4.85 | 4.87 | 4.85 | 3,603,700 |
2022/09/20 | 4.82 | 4.84 | 4.83 | 1,939,640 |
2022/09/19 | 4.81 | 4.82 | 4.81 | 1,311,400 |
2022/09/16 | 4.85 | 4.86 | 4.85 | 4,149,389 |
2022/09/15 | 4.86 | 4.87 | 4.87 | 1,756,000 |
2022/09/14 | 4.83 | 4.85 | 4.83 | 1,481,700 |
2022/09/13 | 4.90 | 4.92 | 4.92 | 1,536,100 |
2022/09/12 | 4.83 | 4.84 | 4.84 | 851,100 |
2022/09/09 | 4.78 | 4.79 | 4.78 | 1,639,600 |
2022/09/08 | 4.77 | 4.78 | 4.78 | 1,266,900 |
2022/09/07 | 4.76 | 4.77 | 4.76 | 1,196,700 |
2022/09/06 | 4.76 | 4.78 | 4.77 | 1,129,400 |
2022/09/05 | 4.77 | 4.78 | 4.78 | 1,186,100 |
2022/09/02 | 4.77 | 4.78 | 4.78 | 1,424,900 |
2022/09/01 | 4.74 | 4.76 | 4.74 | 2,434,900 |
2022/08/31 | 4.84 | 4.85 | 4.84 | 2,771,500 |
2022/08/30 | 4.88 | 4.89 | 4.88 | 1,099,200 |
2022/08/29 | 4.89 | 4.90 | 4.90 | 795,500 |
2022/08/26 | 4.89 | 4.90 | 4.89 | 1,215,700 |
2022/08/25 | 4.88 | 4.89 | 4.88 | 1,045,600 |
2022/08/24 | 4.89 | 4.90 | 4.89 | 1,566,000 |
2022/08/23 | 4.90 | 4.91 | 4.90 | 2,136,200 |
2022/08/22 | 4.99 | 5.00 | 5.00 | 1,610,300 |
2022/08/19 | 4.91 | 4.92 | 4.91 | 1,813,500 |
2022/08/18 | 4.91 | 4.92 | 4.91 | 1,332,200 |
2022/08/17 | 4.98 | 4.99 | 4.98 | 1,480,900 |
2022/08/16 | 4.97 | 4.98 | 4.97 | 873,800 |
2022/08/15 | 4.97 | 4.98 | 4.98 | 738,500 |
2022/08/12 | 4.97 | 4.98 | 4.97 | 1,694,800 |
2022/08/11 | 5.05 | 5.06 | 5.06 | 1,238,300 |
2022/08/10 | 5.05 | 5.06 | 5.06 | 2,622,100 |
2022/08/08 | 5.11 | 5.12 | 5.12 | 1,718,600 |
2022/08/05 | 5.18 | 5.19 | 5.19 | 634,800 |
2022/08/04 | 5.16 | 5.17 | 5.16 | 2,173,400 |
2022/08/03 | 5.20 | 5.21 | 5.21 | 1,971,100 |
2022/08/02 | 5.20 | 5.22 | 5.22 | 1,803,400 |
2022/08/01 | 5.21 | 5.23 | 5.23 | 1,808,300 |
2022/07/29 | 5.17 | 5.19 | 5.19 | 6,591,900 |
2022/07/28 | 4.86 | 4.87 | 4.86 | 2,580,800 |
2022/07/27 | 4.93 | 4.94 | 4.93 | 1,242,700 |
2022/07/26 | 4.89 | 4.90 | 4.89 | 1,806,700 |
2022/07/25 | 4.91 | 4.92 | 4.92 | 948,797 |
2022/07/22 | 4.89 | 4.90 | 4.90 | 1,586,600 |
2022/07/21 | 4.89 | 4.90 | 4.90 | 1,726,400 |
2022/07/20 | 4.94 | 4.95 | 4.95 | 1,328,000 |
2022/07/19 | 4.91 | 4.92 | 4.91 | 1,120,700 |
2022/07/18 | 4.92 | 4.93 | 4.92 | 1,221,500 |
2022/07/15 | 4.83 | 4.84 | 4.84 | 1,312,500 |
2022/07/14 | 4.84 | 4.85 | 4.85 | 1,534,500 |
2022/07/13 | 4.92 | 4.93 | 4.92 | 1,799,600 |
2022/07/12 | 4.95 | 4.96 | 4.95 | 2,601,100 |
2022/07/08 | 4.99 | 5.01 | 5.01 | 2,166,300 |
2022/07/07 | 4.94 | 4.95 | 4.94 | 1,440,200 |
2022/07/06 | 4.95 | 4.96 | 4.96 | 2,757,000 |
2022/07/05 | 5.06 | 5.07 | 5.07 | 1,084,400 |
2022/07/04 | 5.07 | 5.09 | 5.09 | 1,388,000 |
2022/07/01 | 5.04 | 5.06 | 5.06 | 1,499,400 |
2022/06/30 | 5.02 | 5.04 | 5.02 | 3,303,070 |
2022/06/29 | 5.12 | 5.13 | 5.13 | 4,807,600 |
2022/06/28 | 5.05 | 5.06 | 5.06 | 4,118,200 |
2022/06/27 | 4.93 | 4.94 | 4.93 | 1,849,300 |
2022/06/24 | 4.89 | 4.90 | 4.90 | 1,080,200 |
2022/06/23 | 4.91 | 4.92 | 4.91 | 1,390,900 |
2022/06/22 | 4.88 | 4.90 | 4.88 | 2,160,500 |
2022/06/21 | 4.88 | 4.90 | 4.88 | 1,861,200 |
2022/06/20 | 4.82 | 4.83 | 4.82 | 4,434,300 |
2022/06/17 | 4.93 | 5.00 | 5.00 | 12,088,100 |
2022/06/16 | 4.72 | 4.73 | 4.72 | 3,784,600 |
2022/06/15 | 4.76 | 4.77 | 4.77 | 1,335,800 |
2022/06/14 | 4.86 | 4.87 | 4.86 | 3,712,100 |
2022/06/13 | 4.95 | 4.96 | 4.96 | 4,116,700 |
2022/06/10 | 5.08 | 5.09 | 5.09 | 3,948,700 |
2022/06/09 | 5.01 | 5.02 | 5.01 | 4,753,000 |
2022/06/08 | 5.29 | 5.30 | 5.30 | 6,205,700 |
2022/06/07 | 5.19 | 5.20 | 5.20 | 3,250,600 |
2022/06/06 | 5.13 | 5.14 | 5.13 | 3,788,100 |
2022/06/03 | 5.16 | 5.17 | 5.17 | 6,119,900 |
2022/06/02 | 4.92 | 4.93 | 4.92 | 4,085,500 |
2022/06/01 | 4.87 | 4.88 | 4.88 | 6,082,900 |
2022/05/31 | 4.63 | 4.64 | 4.64 | 6,404,300 |
2022/05/30 | 4.61 | 4.62 | 4.62 | 4,262,500 |
2022/05/27 | 4.65 | 4.66 | 4.65 | 1,667,400 |
2022/05/26 | 4.62 | 4.63 | 4.62 | 2,116,600 |
2022/05/25 | 4.66 | 4.67 | 4.66 | 2,046,600 |
2022/05/24 | 4.70 | 4.71 | 4.71 | 2,028,000 |
2022/05/23 | 4.72 | 4.73 | 4.73 | 2,228,954 |
2022/05/20 | 4.81 | 4.82 | 4.82 | 2,745,300 |
2022/05/19 | 4.71 | 4.73 | 4.71 | 2,357,800 |
2022/05/18 | 4.74 | 4.75 | 4.74 | 2,537,200 |
2022/05/17 | 4.65 | 4.66 | 4.66 | 2,405,500 |
2022/05/13 | 4.61 | 4.62 | 4.61 | 2,634,700 |
2022/05/12 | 4.59 | 4.60 | 4.59 | 1,470,300 |
2022/05/11 | 4.69 | 4.70 | 4.70 | 2,819,700 |
2022/05/10 | 4.68 | 4.69 | 4.68 | 1,715,600 |
2022/05/09 | 4.72 | 4.74 | 4.72 | 3,052,500 |
2022/05/06 | 4.71 | 4.72 | 4.72 | 1,515,500 |
2022/05/05 | 4.82 | 4.83 | 4.83 | 1,549,600 |
2022/05/04 | 4.73 | 4.75 | 4.73 | 3,681,500 |
2022/04/29 | 4.69 | 4.71 | 4.69 | 4,137,800 |
2022/04/28 | 4.74 | 4.75 | 4.75 | 2,620,400 |
2022/04/27 | 4.60 | 4.62 | 4.60 | 2,126,700 |
2022/04/26 | 4.64 | 4.66 | 4.65 | 2,368,900 |
2022/04/25 | 4.60 | 4.61 | 4.60 | 1,755,300 |
2022/04/22 | 4.70 | 4.71 | 4.71 | 1,490,400 |
2022/04/21 | 4.72 | 4.73 | 4.72 | 2,664,100 |
2022/04/20 | 4.77 | 4.79 | 4.77 | 1,485,000 |
2022/04/19 | 4.81 | 4.82 | 4.82 | 2,449,000 |
2022/04/18 | 4.78 | 4.80 | 4.78 | 2,010,200 |
2022/04/14 | 4.85 | 4.86 | 4.86 | 2,121,300 |
2022/04/13 | 4.87 | 4.88 | 4.87 | 1,199,800 |
2022/04/12 | 4.88 | 4.90 | 4.88 | 1,430,800 |
2022/04/11 | 4.91 | 4.92 | 4.92 | 3,417,200 |
2022/04/08 | 4.93 | 4.95 | 4.93 | 4,011,000 |
2022/04/07 | 5.01 | 5.02 | 5.01 | 3,157,200 |
2022/04/06 | 5.07 | 5.08 | 5.08 | 3,543,400 |
2022/04/05 | 5.19 | 5.20 | 5.20 | 1,435,500 |
2022/04/04 | 5.08 | 5.09 | 5.08 | 1,632,600 |
2022/04/01 | 5.02 | 5.03 | 5.03 | 2,451,500 |
2022/03/31 | 4.90 | 4.92 | 4.90 | 4,768,283 |
2022/03/30 | 5.04 | 5.06 | 5.04 | 1,637,900 |
2022/03/29 | 5.01 | 5.02 | 5.02 | 2,334,500 |
2022/03/28 | 5.02 | 5.03 | 5.03 | 966,500 |
2022/03/25 | 5.07 | 5.08 | 5.08 | 1,924,000 |
2022/03/24 | 4.94 | 4.95 | 4.94 | 2,434,100 |
2022/03/23 | 4.95 | 4.96 | 4.95 | 1,430,500 |
2022/03/22 | 4.91 | 4.93 | 4.92 | 1,439,100 |
2022/03/21 | 4.93 | 4.95 | 4.93 | 1,244,900 |
2022/03/18 | 4.97 | 4.98 | 4.97 | 5,436,600 |
2022/03/17 | 4.90 | 4.91 | 4.91 | 3,350,900 |
2022/03/16 | 4.85 | 4.86 | 4.85 | 3,655,800 |
2022/03/15 | 4.83 | 4.84 | 4.84 | 3,584,000 |
2022/03/14 | 5.05 | 5.06 | 5.05 | 2,039,500 |
2022/03/11 | 5.11 | 5.12 | 5.11 | 2,026,300 |
2022/03/10 | 5.20 | 5.21 | 5.20 | 2,414,700 |
2022/03/09 | 5.11 | 5.12 | 5.11 | 3,026,600 |
2022/03/08 | 5.13 | 5.15 | 5.13 | 3,140,300 |
2022/03/07 | 5.24 | 5.25 | 5.24 | 2,088,100 |
2022/03/04 | 5.39 | 5.40 | 5.40 | 1,526,700 |
2022/03/03 | 5.40 | 5.41 | 5.40 | 1,704,800 |
2022/03/02 | 5.36 | 5.37 | 5.36 | 2,363,200 |
2022/03/01 | 5.41 | 5.42 | 5.42 | 2,876,500 |
2022/02/28 | 5.38 | 5.39 | 5.39 | 5,337,500 |
2022/02/25 | 5.54 | 5.55 | 5.55 | 2,196,400 |
2022/02/24 | 5.56 | 5.57 | 5.57 | 2,758,700 |
2022/02/23 | 5.68 | 5.69 | 5.69 | 1,939,000 |
2022/02/22 | 5.60 | 5.62 | 5.61 | 1,524,900 |
2022/02/21 | 5.60 | 5.61 | 5.61 | 1,095,400 |
2022/02/18 | 5.58 | 5.59 | 5.58 | 3,109,100 |
2022/02/17 | 5.70 | 5.71 | 5.71 | 2,367,700 |
2022/02/16 | 5.69 | 5.70 | 5.70 | 2,066,300 |
2022/02/15 | 5.71 | 5.72 | 5.71 | 3,942,400 |
2022/02/14 | 5.70 | 5.71 | 5.71 | 2,005,100 |
2022/02/11 | 5.61 | 5.62 | 5.61 | 2,033,300 |
2022/02/10 | 5.71 | 5.72 | 5.72 | 3,437,700 |
2022/02/09 | 5.55 | 5.56 | 5.56 | 2,149,900 |
2022/02/08 | 5.53 | 5.54 | 5.53 | 1,345,300 |
2022/02/07 | 5.56 | 5.58 | 5.58 | 1,835,900 |
2022/02/04 | 5.59 | 5.60 | 5.59 | 2,306,000 |
2022/02/03 | 5.69 | 5.70 | 5.70 | 3,450,200 |
2022/01/31 | 5.40 | 5.41 | 5.40 | 2,255,600 |
2022/01/28 | 5.47 | 5.49 | 5.47 | 3,480,100 |
2022/01/27 | 5.51 | 5.52 | 5.51 | 4,548,000 |
2022/01/26 | 5.50 | 5.51 | 5.50 | 1,994,300 |
2022/01/25 | 5.46 | 5.47 | 5.47 | 1,749,500 |
2022/01/24 | 5.49 | 5.50 | 5.49 | 1,756,300 |
2022/01/21 | 5.46 | 5.47 | 5.47 | 1,547,100 |
2022/01/20 | 5.45 | 5.46 | 5.45 | 1,146,600 |
2022/01/19 | 5.48 | 5.50 | 5.50 | 1,060,800 |
2022/01/18 | 5.45 | 5.46 | 5.46 | 765,300 |
2022/01/17 | 5.41 | 5.42 | 5.42 | 592,100 |
2022/01/14 | 5.44 | 5.45 | 5.45 | 878,800 |
2022/01/13 | 5.45 | 5.46 | 5.46 | 1,373,500 |
2022/01/12 | 5.44 | 5.45 | 5.45 | 1,749,200 |
2022/01/11 | 5.49 | 5.50 | 5.50 | 1,848,500 |
2022/01/10 | 5.42 | 5.43 | 5.43 | 1,096,300 |
2022/01/07 | 5.48 | 5.50 | 5.50 | 1,780,800 |
2022/01/06 | 5.43 | 5.44 | 5.44 | 1,680,900 |
2022/01/05 | 5.42 | 5.43 | 5.42 | 2,172,300 |
2022/01/04 | 5.35 | 5.36 | 5.35 | 1,672,800 |
2022/01/03 | 5.25 | 5.26 | 5.26 | 568,600 |
2021/12/31 | 5.20 | 5.22 | 5.20 | 1,055,000 |
2021/12/30 | 5.27 | 5.28 | 5.28 | 1,086,400 |
2021/12/29 | 5.22 | 5.23 | 5.22 | 1,197,600 |
2021/12/28 | 5.21 | 5.22 | 5.22 | 281,700 |
2021/12/27 | 5.17 | 5.20 | 5.17 | 234,900 |
2021/12/24 | 5.19 | 5.20 | 5.20 | 245,400 |
2021/12/23 | 5.16 | 5.17 | 5.17 | 954,200 |
2021/12/22 | 5.09 | 5.11 | 5.11 | 1,054,000 |
2021/12/21 | 5.20 | 5.22 | 5.21 | 1,721,000 |
2021/12/20 | 5.06 | 5.09 | 5.07 | 1,803,200 |
2021/12/17 | 5.20 | 5.22 | 5.20 | 4,190,700 |
2021/12/16 | 5.31 | 5.32 | 5.31 | 2,387,200 |
2021/12/15 | 5.40 | 5.41 | 5.41 | 1,293,300 |
2021/12/14 | 5.44 | 5.45 | 5.44 | 2,112,900 |
2021/12/13 | 5.48 | 5.49 | 5.48 | 1,263,300 |
2021/12/10 | 5.48 | 5.49 | 5.48 | 1,371,400 |
2021/12/09 | 5.54 | 5.55 | 5.54 | 2,036,700 |
2021/12/08 | 5.51 | 5.52 | 5.51 | 1,841,400 |
2021/12/07 | 5.55 | 5.57 | 5.56 | 2,504,800 |
2021/12/06 | 5.51 | 5.52 | 5.51 | 1,635,700 |
2021/12/03 | 5.53 | 5.54 | 5.53 | 3,437,200 |
2021/12/02 | 5.47 | 5.48 | 5.48 | 2,392,400 |
2021/12/01 | 5.50 | 5.51 | 5.51 | 5,453,600 |
2021/11/30 | 5.39 | 5.40 | 5.40 | 5,784,800 |
2021/11/29 | 5.55 | 5.56 | 5.56 | 2,554,700 |
2021/11/26 | 5.52 | 5.53 | 5.52 | 3,177,000 |
2021/11/25 | 5.63 | 5.64 | 5.63 | 1,781,600 |
2021/11/24 | 5.69 | 5.70 | 5.70 | 1,902,200 |
2021/11/23 | 5.71 | 5.72 | 5.71 | 3,940,600 |
2021/11/22 | 5.75 | 5.77 | 5.75 | 1,711,800 |
2021/11/19 | 5.76 | 5.79 | 5.78 | 2,038,800 |
2021/11/18 | 5.72 | 5.73 | 5.72 | 2,127,400 |
2021/11/17 | 5.77 | 5.78 | 5.77 | 2,288,200 |
2021/11/16 | 5.75 | 5.76 | 5.75 | 2,290,000 |
2021/11/15 | 5.72 | 5.74 | 5.73 | 2,554,200 |
2021/11/12 | 5.67 | 5.68 | 5.68 | 1,687,700 |
2021/11/11 | 5.67 | 5.68 | 5.67 | 2,855,700 |
2021/11/10 | 5.65 | 5.66 | 5.66 | 2,526,200 |
2021/11/09 | 5.69 | 5.70 | 5.70 | 1,512,300 |
2021/11/08 | 5.71 | 5.72 | 5.72 | 3,581,800 |
2021/11/05 | 5.69 | 5.70 | 5.69 | 5,668,500 |
2021/11/03 | 5.61 | 5.62 | 5.61 | 3,699,200 |
2021/11/02 | 5.51 | 5.52 | 5.52 | 2,026,200 |
2021/11/01 | 5.48 | 5.49 | 5.48 | 3,129,000 |
2021/10/29 | 5.51 | 5.52 | 5.51 | 4,271,500 |
2021/10/28 | 5.43 | 5.45 | 5.45 | 9,506,100 |
2021/10/27 | 5.41 | 5.42 | 5.41 | 3,106,300 |
2021/10/26 | 5.34 | 5.35 | 5.34 | 5,723,100 |
2021/10/25 | 5.16 | 5.17 | 5.16 | 2,835,000 |
2021/10/22 | 5.22 | 5.23 | 5.23 | 2,488,300 |
2021/10/21 | 5.16 | 5.17 | 5.16 | 2,104,500 |
2021/10/20 | 5.09 | 5.10 | 5.10 | 2,381,400 |
2021/10/19 | 5.07 | 5.08 | 5.07 | 2,949,000 |
2021/10/18 | 5.00 | 5.01 | 5.00 | 1,546,200 |
2021/10/15 | 5.01 | 5.03 | 5.02 | 3,163,700 |
2021/10/14 | 4.94 | 4.95 | 4.95 | 1,247,600 |
2021/10/13 | 4.93 | 4.94 | 4.93 | 1,298,100 |
2021/10/12 | 4.92 | 4.93 | 4.92 | 1,388,300 |
2021/10/11 | 4.91 | 4.93 | 4.92 | 1,851,000 |
2021/10/08 | 4.90 | 4.92 | 4.92 | 2,833,800 |
2021/10/07 | 4.84 | 4.85 | 4.84 | 2,449,500 |
2021/10/06 | 4.84 | 4.85 | 4.85 | 1,551,700 |
2021/10/05 | 4.84 | 4.85 | 4.85 | 1,795,200 |
2021/10/04 | 4.86 | 4.87 | 4.86 | 2,588,500 |
2021/10/01 | 4.80 | 4.81 | 4.81 | 2,562,300 |
2021/09/30 | 4.80 | 4.81 | 4.80 | 4,376,200 |
2021/09/29 | 4.75 | 4.76 | 4.75 | 1,905,800 |
2021/09/28 | 4.77 | 4.78 | 4.78 | 1,980,700 |
2021/09/27 | 4.77 | 4.78 | 4.77 | 3,685,300 |
2021/09/24 | 4.66 | 4.67 | 4.67 | 3,046,200 |
2021/09/23 | 4.61 | 4.62 | 4.61 | 3,320,700 |
2021/09/22 | 4.42 | 4.43 | 4.42 | 1,694,100 |
2021/09/21 | 4.39 | 4.41 | 4.40 | 3,211,400 |
2021/09/20 | 4.33 | 4.35 | 4.33 | 4,538,600 |
2021/09/17 | 4.52 | 4.53 | 4.53 | 8,825,800 |
2021/09/16 | 4.65 | 4.67 | 4.66 | 4,324,700 |
2021/09/15 | 4.67 | 4.69 | 4.68 | 3,712,800 |
2021/09/14 | 4.63 | 4.64 | 4.63 | 2,146,900 |
2021/09/13 | 4.75 | 4.76 | 4.75 | 2,127,200 |
2021/09/10 | 4.79 | 4.80 | 4.80 | 2,226,500 |
2021/09/09 | 4.84 | 4.85 | 4.85 | 4,789,600 |
2021/09/08 | 4.83 | 4.84 | 4.84 | 9,909,989 |
2021/09/07 | 4.72 | 4.73 | 4.73 | 9,242,400 |
2021/09/06 | 4.19 | 4.20 | 4.20 | 1,206,000 |
2021/09/03 | 4.22 | 4.23 | 4.22 | 1,588,800 |
2021/09/02 | 4.29 | 4.30 | 4.29 | 1,500,600 |
2021/09/01 | 4.26 | 4.27 | 4.26 | 1,334,400 |
2021/08/31 | 4.20 | 4.21 | 4.20 | 2,532,500 |
2021/08/30 | 4.25 | 4.26 | 4.25 | 1,960,400 |
2021/08/27 | 4.25 | 4.26 | 4.26 | 1,227,400 |
2021/08/26 | 4.22 | 4.23 | 4.22 | 1,543,100 |
2021/08/25 | 4.22 | 4.23 | 4.23 | 1,524,300 |
2021/08/24 | 4.28 | 4.29 | 4.28 | 2,691,700 |
2021/08/23 | 4.17 | 4.18 | 4.17 | 1,577,500 |
2021/08/20 | 4.17 | 4.18 | 4.17 | 1,922,300 |
2021/08/19 | 4.21 | 4.22 | 4.22 | 1,975,700 |
2021/08/18 | 4.27 | 4.28 | 4.28 | 1,970,100 |
2021/08/17 | 4.27 | 4.28 | 4.27 | 2,810,900 |
2021/08/16 | 4.29 | 4.30 | 4.30 | 2,809,200 |
2021/08/13 | 4.31 | 4.32 | 4.32 | 1,859,100 |
2021/08/12 | 4.32 | 4.33 | 4.33 | 1,652,500 |
2021/08/11 | 4.34 | 4.35 | 4.35 | 2,105,300 |
2021/08/10 | 4.38 | 4.39 | 4.39 | 2,623,500 |
2021/08/06 | 4.43 | 4.44 | 4.43 | 1,631,800 |
2021/08/05 | 4.45 | 4.46 | 4.46 | 3,322,900 |
2021/08/04 | 4.54 | 4.55 | 4.55 | 2,103,900 |
2021/08/03 | 4.57 | 4.58 | 4.57 | 1,509,100 |
2021/08/02 | 4.58 | 4.60 | 4.60 | 1,652,100 |
2021/07/30 | 4.54 | 4.55 | 4.54 | 2,536,500 |
2021/07/29 | 4.57 | 4.58 | 4.57 | 1,077,900 |
2021/07/28 | 4.60 | 4.62 | 4.61 | 2,361,700 |
2021/07/27 | 4.69 | 4.70 | 4.70 | 1,573,500 |
2021/07/26 | 4.68 | 4.69 | 4.68 | 1,018,200 |
2021/07/23 | 4.72 | 4.73 | 4.72 | 932,100 |
2021/07/22 | 4.73 | 4.74 | 4.74 | 1,317,300 |
2021/07/21 | 4.72 | 4.73 | 4.73 | 2,729,100 |
2021/07/19 | 4.63 | 4.67 | 4.66 | 2,321,000 |
2021/07/16 | 4.67 | 4.68 | 4.68 | 2,181,900 |
2021/07/15 | 4.63 | 4.64 | 4.64 | 1,077,200 |
2021/07/14 | 4.61 | 4.62 | 4.61 | 1,911,700 |
2021/07/13 | 4.64 | 4.66 | 4.64 | 4,059,600 |
2021/07/12 | 4.69 | 4.70 | 4.69 | 3,087,400 |
2021/07/09 | 4.74 | 4.75 | 4.74 | 2,363,900 |
2021/07/08 | 4.73 | 4.74 | 4.74 | 2,292,400 |
2021/07/07 | 4.75 | 4.76 | 4.75 | 1,255,400 |
2021/07/06 | 4.75 | 4.76 | 4.75 | 843,000 |
2021/07/05 | 4.74 | 4.76 | 4.76 | 859,300 |
2021/07/02 | 4.75 | 4.76 | 4.76 | 1,310,700 |
2021/07/01 | 4.74 | 4.75 | 4.74 | 1,884,500 |
2021/06/30 | 4.76 | 4.77 | 4.76 | 2,561,900 |
2021/06/29 | 4.73 | 4.74 | 4.73 | 2,155,200 |
2021/06/28 | 4.76 | 4.77 | 4.77 | 1,913,100 |
2021/06/25 | 4.80 | 4.81 | 4.81 | 2,081,400 |
2021/06/24 | 4.82 | 4.83 | 4.82 | 1,399,900 |
2021/06/23 | 4.83 | 4.84 | 4.84 | 1,950,400 |
2021/06/22 | 4.85 | 4.86 | 4.86 | 1,977,300 |
2021/06/21 | 4.88 | 4.89 | 4.88 | 2,576,150 |
2021/06/18 | 5.02 | 5.03 | 5.03 | 6,603,900 |
2021/06/17 | 4.97 | 4.98 | 4.98 | 1,416,100 |
2021/06/16 | 4.94 | 4.95 | 4.94 | 2,539,600 |
2021/06/15 | 4.94 | 4.95 | 4.95 | 1,720,700 |
2021/06/14 | 4.91 | 4.93 | 4.93 | 1,369,000 |
2021/06/11 | 4.91 | 4.92 | 4.92 | 1,276,600 |
2021/06/10 | 4.94 | 4.95 | 4.94 | 1,441,600 |
2021/06/09 | 4.89 | 4.90 | 4.89 | 921,300 |
2021/06/08 | 4.92 | 4.93 | 4.92 | 1,156,300 |
2021/06/07 | 4.94 | 4.96 | 4.95 | 1,324,100 |
2021/06/04 | 4.95 | 4.96 | 4.95 | 2,579,300 |
2021/06/03 | 4.96 | 4.97 | 4.97 | 1,376,600 |
2021/06/02 | 4.91 | 4.92 | 4.92 | 1,373,300 |
2021/06/01 | 4.88 | 4.89 | 4.89 | 698,300 |
2021/05/31 | 4.86 | 4.88 | 4.86 | 1,176,100 |
2021/05/28 | 4.90 | 4.91 | 4.90 | 1,991,500 |
2021/05/27 | 4.90 | 4.91 | 4.90 | 4,388,600 |
2021/05/26 | 4.82 | 4.83 | 4.83 | 1,970,700 |
2021/05/25 | 4.82 | 4.83 | 4.83 | 1,970,700 |
2021/05/24 | 4.74 | 4.75 | 4.74 | 866,900 |
2021/05/21 | 4.76 | 4.78 | 4.76 | 816,600 |
2021/05/20 | 4.78 | 4.79 | 4.79 | 2,134,000 |
2021/05/19 | 4.76 | 4.78 | 4.76 | 1,413,000 |
2021/05/18 | 4.79 | 4.81 | 4.79 | 1,367,300 |
2021/05/17 | 4.75 | 4.76 | 4.75 | 1,015,400 |
2021/05/14 | 4.77 | 4.78 | 4.77 | 2,284,700 |
2021/05/12 | 4.89 | 4.90 | 4.89 | 1,306,100 |
2021/05/11 | 4.90 | 4.91 | 4.91 | 3,558,300 |
2021/05/10 | 4.85 | 4.86 | 4.86 | 1,567,900 |
2021/05/07 | 4.85 | 4.86 | 4.86 | 726,700 |
2021/05/06 | 4.85 | 4.87 | 4.86 | 1,226,100 |
2021/05/05 | 4.84 | 4.85 | 4.84 | 2,013,700 |
2021/05/04 | 4.85 | 4.87 | 4.85 | 1,923,500 |
2021/05/03 | 4.90 | 4.91 | 4.90 | 2,108,514 |
2021/04/30 | 4.92 | 4.95 | 4.95 | 3,194,200 |
2021/04/29 | 4.98 | 4.99 | 4.98 | 2,358,580 |
2021/04/28 | 4.98 | 4.99 | 4.98 | 1,491,700 |
2021/04/27 | 4.99 | 5.00 | 5.00 | 1,606,600 |
2021/04/26 | 4.99 | 5.00 | 4.99 | 884,600 |
2021/04/23 | 4.98 | 4.99 | 4.99 | 1,490,300 |
2021/04/22 | 4.98 | 4.99 | 4.99 | 1,645,300 |
2021/04/21 | 4.99 | 5.00 | 5.00 | 3,183,800 |
2021/04/20 | 5.01 | 5.02 | 5.02 | 1,817,400 |
2021/04/19 | 5.00 | 5.01 | 5.00 | 1,309,000 |
2021/04/16 | 5.00 | 5.01 | 5.00 | 2,159,300 |
2021/04/15 | 4.98 | 5.01 | 4.98 | 2,009,500 |
2021/04/14 | 4.96 | 4.97 | 4.96 | 1,996,800 |
2021/04/13 | 4.96 | 4.97 | 4.96 | 2,344,100 |
2021/04/12 | 4.97 | 4.98 | 4.98 | 2,276,162 |
2021/04/09 | 4.96 | 4.97 | 4.97 | 2,626,700 |
2021/04/08 | 4.95 | 4.96 | 4.95 | 2,555,800 |
2021/04/07 | 4.95 | 4.96 | 4.96 | 3,489,600 |
2021/04/06 | 4.99 | 5.00 | 5.00 | 1,625,700 |
2021/04/05 | 4.96 | 4.97 | 4.97 | 873,700 |
2021/04/02 | 4.92 | 4.93 | 4.93 | 1,488,500 |
2021/04/01 | 4.92 | 4.93 | 4.93 | 1,488,500 |
2021/03/31 | 4.91 | 4.94 | 4.91 | 3,128,800 |
2021/03/30 | 4.98 | 4.99 | 4.98 | 2,201,000 |
2021/03/29 | 4.91 | 4.92 | 4.91 | 1,168,400 |
2021/03/26 | 4.93 | 4.94 | 4.93 | 1,390,000 |
2021/03/25 | 4.82 | 4.84 | 4.82 | 1,986,900 |
2021/03/24 | 5.01 | 5.02 | 5.01 | 2,497,600 |
2021/03/23 | 5.04 | 5.05 | 5.04 | 1,479,500 |
2021/03/22 | 5.03 | 5.04 | 5.03 | 1,389,800 |
2021/03/19 | 4.95 | 4.96 | 4.95 | 4,117,100 |
2021/03/18 | 5.05 | 5.06 | 5.06 | 2,244,100 |
2021/03/17 | 5.03 | 5.04 | 5.03 | 1,999,100 |
2021/03/16 | 5.09 | 5.10 | 5.09 | 1,730,600 |
2021/03/15 | 5.15 | 5.16 | 5.15 | 1,914,300 |
2021/03/12 | 5.16 | 5.17 | 5.17 | 3,863,400 |
2021/03/11 | 5.24 | 5.26 | 5.26 | 1,935,700 |
2021/03/10 | 5.24 | 5.27 | 5.26 | 4,702,200 |
2021/03/09 | 5.20 | 5.22 | 5.20 | 5,410,500 |
2021/03/08 | 4.94 | 4.95 | 4.94 | 2,420,100 |
2021/03/05 | 4.88 | 4.89 | 4.88 | 1,816,700 |
2021/03/04 | 4.84 | 4.85 | 4.85 | 1,313,700 |
2021/03/03 | 4.82 | 4.84 | 4.84 | 2,191,706 |
2021/03/02 | 4.76 | 4.78 | 4.78 | 1,726,400 |
2021/03/01 | 4.76 | 4.77 | 4.76 | 1,052,900 |
2021/02/26 | 4.80 | 4.82 | 4.82 | 5,363,800 |
2021/02/25 | 4.77 | 4.78 | 4.78 | 2,923,800 |
2021/02/24 | 4.72 | 4.74 | 4.72 | 4,012,800 |
2021/02/23 | 4.64 | 4.66 | 4.66 | 1,966,800 |
2021/02/22 | 4.59 | 4.60 | 4.59 | 1,800,775 |
2021/02/19 | 4.57 | 4.58 | 4.57 | 3,558,200 |
2021/02/18 | 4.57 | 4.59 | 4.57 | 3,062,000 |
2021/02/17 | 4.58 | 4.59 | 4.58 | 2,598,000 |
2021/02/16 | 4.59 | 4.60 | 4.60 | 2,970,700 |
2021/02/15 | 4.59 | 4.60 | 4.60 | 1,156,400 |
2021/02/12 | 4.56 | 4.59 | 4.59 | 1,466,900 |
2021/02/11 | 4.56 | 4.59 | 4.59 | 1,466,900 |
2021/02/10 | 4.56 | 4.58 | 4.57 | 1,460,500 |
2021/02/09 | 4.54 | 4.55 | 4.55 | 1,494,900 |
2021/02/08 | 4.54 | 4.55 | 4.54 | 1,670,900 |
2021/02/05 | 4.54 | 4.56 | 4.54 | 2,148,100 |
2021/02/04 | 4.59 | 4.60 | 4.60 | 2,307,000 |
2021/02/03 | 4.56 | 4.59 | 4.56 | 1,819,100 |
2021/02/02 | 4.57 | 4.59 | 4.58 | 2,859,500 |
2021/02/01 | 4.55 | 4.56 | 4.56 | 1,968,400 |
2021/01/29 | 4.61 | 4.63 | 4.63 | 3,019,200 |
2021/01/28 | 4.60 | 4.61 | 4.61 | 2,043,300 |
2021/01/27 | 4.66 | 4.68 | 4.68 | 1,843,600 |
2021/01/26 | 4.60 | 4.61 | 4.60 | 2,230,300 |
2021/01/25 | 4.63 | 4.64 | 4.64 | 1,829,700 |
2021/01/22 | 4.59 | 4.60 | 4.60 | 3,421,500 |
2021/01/21 | 4.63 | 4.64 | 4.63 | 3,558,800 |
2021/01/20 | 4.63 | 4.64 | 4.63 | 2,053,400 |
2021/01/19 | 4.61 | 4.62 | 4.62 | 2,627,800 |
2021/01/18 | 4.55 | 4.56 | 4.55 | 5,222,000 |
2021/01/15 | 4.60 | 4.63 | 4.61 | 10,540,400 |
2021/01/14 | 4.60 | 4.62 | 4.61 | 3,975,500 |
2021/01/13 | 4.53 | 4.54 | 4.54 | 2,524,800 |
2021/01/12 | 4.43 | 4.44 | 4.43 | 1,694,400 |
2021/01/11 | 4.39 | 4.42 | 4.40 | 1,769,400 |
2021/01/08 | 4.29 | 4.30 | 4.30 | 1,565,900 |
2021/01/07 | 4.23 | 4.24 | 4.23 | 1,884,400 |
2021/01/06 | 4.29 | 4.31 | 4.31 | 1,961,300 |
2021/01/05 | 4.24 | 4.26 | 4.26 | 2,710,500 |
2021/01/04 | 4.11 | 4.12 | 4.11 | 1,777,400 |
2021/01/01 | 4.13 | 4.15 | 4.13 | 1,308,100 |
2020/12/31 | 4.13 | 4.15 | 4.13 | 1,308,100 |
2020/12/30 | 4.16 | 4.17 | 4.17 | 1,139,600 |
2020/12/29 | 4.15 | 4.16 | 4.15 | 366,500 |
2020/12/28 | 4.16 | 4.17 | 4.16 | 728,000 |
2020/12/25 | 4.18 | 4.19 | 4.19 | 504,900 |
2020/12/24 | 4.18 | 4.19 | 4.19 | 504,900 |
2020/12/23 | 4.20 | 4.21 | 4.21 | 1,086,800 |
2020/12/22 | 4.22 | 4.24 | 4.24 | 2,006,800 |
2020/12/21 | 4.20 | 4.21 | 4.21 | 1,989,400 |
2020/12/18 | 4.15 | 4.17 | 4.16 | 3,873,400 |
2020/12/17 | 4.14 | 4.15 | 4.14 | 1,447,800 |
2020/12/16 | 4.15 | 4.17 | 4.15 | 3,311,700 |
2020/12/15 | 4.20 | 4.21 | 4.21 | 2,443,300 |
2020/12/14 | 4.23 | 4.24 | 4.23 | 2,692,800 |
2020/12/11 | 4.27 | 4.28 | 4.28 | 2,871,800 |
2020/12/10 | 4.32 | 4.33 | 4.32 | 1,892,000 |
2020/12/09 | 4.33 | 4.34 | 4.33 | 1,421,500 |
2020/12/08 | 4.31 | 4.33 | 4.32 | 1,689,700 |
2020/12/07 | 4.30 | 4.31 | 4.31 | 2,291,700 |
2020/12/04 | 4.25 | 4.26 | 4.25 | 1,341,400 |
2020/12/03 | 4.26 | 4.27 | 4.26 | 2,186,556 |
2020/12/02 | 4.21 | 4.23 | 4.23 | 1,642,700 |
2020/12/01 | 4.19 | 4.20 | 4.19 | 1,306,000 |
2020/11/30 | 4.07 | 4.08 | 4.07 | 6,727,619 |
2020/11/27 | 4.22 | 4.23 | 4.22 | 1,454,400 |
2020/11/26 | 4.26 | 4.27 | 4.26 | 2,028,600 |
2020/11/25 | 4.31 | 4.32 | 4.32 | 3,448,600 |
2020/11/24 | 4.26 | 4.28 | 4.26 | 2,560,000 |
2020/11/23 | 4.28 | 4.29 | 4.29 | 1,661,900 |
2020/11/20 | 4.28 | 4.29 | 4.29 | 2,384,500 |
2020/11/19 | 4.22 | 4.25 | 4.22 | 1,710,800 |
2020/11/18 | 4.29 | 4.30 | 4.30 | 1,892,400 |
2020/11/17 | 4.24 | 4.26 | 4.26 | 1,599,200 |
2020/11/16 | 4.17 | 4.18 | 4.17 | 1,061,600 |
2020/11/13 | 4.16 | 4.18 | 4.16 | 1,129,000 |
2020/11/12 | 4.19 | 4.20 | 4.20 | 2,986,300 |
2020/11/11 | 4.23 | 4.24 | 4.24 | 2,768,200 |
2020/11/10 | 4.19 | 4.20 | 4.20 | 5,213,500 |
2020/11/09 | 3.89 | 3.90 | 3.90 | 543,400 |
2020/11/06 | 3.89 | 3.90 | 3.90 | 941,800 |
2020/11/05 | 3.89 | 3.90 | 3.90 | 989,100 |
2020/11/04 | 3.84 | 3.86 | 3.86 | 949,700 |
2020/11/03 | 3.83 | 3.84 | 3.84 | 1,205,000 |
2020/11/02 | 3.73 | 3.75 | 3.75 | 1,158,500 |
2020/10/30 | 3.66 | 3.68 | 3.67 | 2,262,225 |
2020/10/29 | 3.72 | 3.73 | 3.72 | 1,625,300 |
2020/10/28 | 3.74 | 3.75 | 3.75 | 1,611,500 |
2020/10/27 | 3.78 | 3.79 | 3.78 | 766,500 |
2020/10/26 | 3.80 | 3.82 | 3.82 | 970,300 |
2020/10/23 | 3.77 | 3.78 | 3.77 | 2,674,100 |
2020/10/22 | 3.81 | 3.82 | 3.81 | 2,473,800 |
2020/10/21 | 3.82 | 3.84 | 3.83 | 1,637,800 |
2020/10/20 | 3.83 | 3.86 | 3.86 | 1,585,500 |
2020/10/19 | 3.82 | 3.83 | 3.83 | 1,048,300 |
2020/10/16 | 3.76 | 3.77 | 3.76 | 1,277,000 |
2020/10/15 | 3.77 | 3.79 | 3.79 | 1,560,100 |
2020/10/14 | 3.78 | 3.80 | 3.78 | 755,500 |
2020/10/13 | 3.81 | 3.82 | 3.81 | 1,107,600 |
2020/10/12 | 3.77 | 3.78 | 3.77 | 1,285,400 |
2020/10/09 | 3.75 | 3.77 | 3.76 | 1,115,700 |
2020/10/08 | 3.82 | 3.83 | 3.82 | 932,000 |
2020/10/07 | 3.82 | 3.83 | 3.83 | 1,532,100 |
2020/10/06 | 3.80 | 3.81 | 3.81 | 1,250,000 |
2020/10/05 | 3.76 | 3.78 | 3.76 | 1,402,700 |
2020/10/02 | 3.72 | 3.73 | 3.72 | 934,800 |
2020/10/01 | 3.73 | 3.74 | 3.74 | 1,006,700 |
2020/09/30 | 3.69 | 3.72 | 3.71 | 3,259,300 |
2020/09/29 | 3.64 | 3.65 | 3.65 | 1,248,800 |
2020/09/28 | 3.66 | 3.67 | 3.66 | 1,458,300 |
2020/09/25 | 3.64 | 3.65 | 3.65 | 1,563,700 |
2020/09/24 | 3.61 | 3.63 | 3.61 | 2,682,000 |
2020/09/23 | 3.65 | 3.66 | 3.65 | 2,054,000 |
2020/09/22 | 3.68 | 3.69 | 3.68 | 2,324,600 |
2020/09/21 | 3.72 | 3.73 | 3.72 | 1,918,100 |
2020/09/18 | 3.72 | 3.73 | 3.72 | 5,723,000 |
2020/09/17 | 3.78 | 3.79 | 3.78 | 2,012,600 |
2020/09/16 | 3.83 | 3.84 | 3.84 | 1,978,900 |
2020/09/15 | 3.76 | 3.77 | 3.76 | 2,111,000 |
2020/09/14 | 3.80 | 3.81 | 3.80 | 1,077,500 |
2020/09/11 | 3.80 | 3.81 | 3.80 | 1,659,000 |
2020/09/10 | 3.88 | 3.90 | 3.90 | 1,743,000 |
2020/09/09 | 3.91 | 3.92 | 3.92 | 2,313,000 |
2020/09/08 | 3.87 | 3.89 | 3.89 | 889,000 |
2020/09/07 | 3.87 | 3.88 | 3.88 | 870,200 |
2020/09/04 | 3.89 | 3.90 | 3.89 | 1,682,918 |
2020/09/03 | 3.92 | 3.95 | 3.95 | 2,442,800 |
2020/09/02 | 3.89 | 3.90 | 3.90 | 1,658,200 |
2020/09/01 | 3.88 | 3.90 | 3.90 | 1,727,000 |
2020/08/31 | 3.83 | 3.84 | 3.83 | 4,678,200 |
2020/08/28 | 3.90 | 3.91 | 3.90 | 1,010,800 |
2020/08/27 | 3.89 | 3.90 | 3.90 | 1,306,500 |
2020/08/26 | 3.93 | 3.94 | 3.93 | 1,470,200 |
2020/08/25 | 3.91 | 3.92 | 3.91 | 1,740,100 |
2020/08/24 | 3.91 | 3.94 | 3.94 | 1,857,600 |
2020/08/21 | 3.83 | 3.86 | 3.86 | 2,936,000 |
2020/08/20 | 3.74 | 3.75 | 3.75 | 2,204,300 |
2020/08/19 | 3.84 | 3.86 | 3.85 | 1,584,100 |
2020/08/18 | 3.81 | 3.82 | 3.82 | 2,903,400 |
2020/08/17 | 3.73 | 3.74 | 3.74 | 1,329,600 |
2020/08/14 | 3.67 | 3.68 | 3.67 | 6,155,300 |
2020/08/13 | 3.76 | 3.79 | 3.79 | 3,873,700 |
2020/08/12 | 3.72 | 3.73 | 3.73 | 2,604,200 |
2020/08/11 | 3.72 | 3.73 | 3.72 | 2,842,000 |
2020/08/10 | 3.69 | 3.70 | 3.70 | 1,632,100 |
2020/08/07 | 3.69 | 3.70 | 3.70 | 1,632,100 |
2020/08/06 | 3.66 | 3.69 | 3.67 | 6,486,400 |
2020/08/05 | 3.72 | 3.73 | 3.72 | 3,754,900 |
2020/08/04 | 3.77 | 3.79 | 3.79 | 5,069,000 |
2020/08/03 | 3.75 | 3.76 | 3.76 | 5,373,463 |
2020/07/30 | 3.78 | 3.80 | 3.79 | 4,642,300 |
2020/07/29 | 3.72 | 3.74 | 3.72 | 2,096,700 |
2020/07/28 | 3.77 | 3.78 | 3.77 | 1,550,400 |
2020/07/27 | 3.77 | 3.78 | 3.77 | 2,987,600 |
2020/07/24 | 3.87 | 3.88 | 3.88 | 1,397,400 |
2020/07/23 | 3.88 | 3.89 | 3.88 | 1,599,700 |
2020/07/22 | 3.91 | 3.93 | 3.92 | 2,075,600 |
2020/07/21 | 3.93 | 3.95 | 3.93 | 3,627,100 |
2020/07/20 | 4.01 | 4.02 | 4.01 | 1,369,500 |
2020/07/17 | 4.00 | 4.01 | 4.00 | 1,945,200 |
2020/07/16 | 3.96 | 3.98 | 3.96 | 1,655,400 |
2020/07/15 | 3.99 | 4.01 | 4.00 | 1,440,600 |
2020/07/14 | 3.96 | 3.98 | 3.96 | 2,499,900 |
2020/07/13 | 4.04 | 4.05 | 4.05 | 1,640,600 |
2020/07/10 | 4.03 | 4.04 | 4.04 | 2,769,700 |
2020/07/09 | 4.03 | 4.04 | 4.04 | 2,769,700 |
2020/07/08 | 4.12 | 4.14 | 4.14 | 822,300 |
2020/07/07 | 4.07 | 4.08 | 4.07 | 1,580,600 |
2020/07/06 | 4.16 | 4.17 | 4.17 | 1,752,600 |
2020/07/03 | 4.07 | 4.08 | 4.08 | 1,185,300 |
2020/07/02 | 4.11 | 4.12 | 4.12 | 2,102,400 |
2020/07/01 | 4.11 | 4.12 | 4.11 | 722,300 |
2020/06/30 | 4.10 | 4.13 | 4.13 | 2,048,800 |
2020/06/29 | 4.06 | 4.09 | 4.07 | 862,200 |
2020/06/26 | 4.04 | 4.06 | 4.05 | 691,800 |
2020/06/25 | 4.02 | 4.03 | 4.02 | 1,411,800 |
2020/06/24 | 4.12 | 4.14 | 4.13 | 1,691,000 |
2020/06/23 | 4.15 | 4.17 | 4.17 | 1,783,400 |
2020/06/22 | 4.19 | 4.20 | 4.19 | 3,197,800 |
2020/06/19 | 4.05 | 4.06 | 4.05 | 10,523,300 |
2020/06/18 | 4.00 | 4.01 | 4.00 | 1,997,100 |
2020/06/17 | 4.00 | 4.02 | 4.00 | 1,292,600 |
2020/06/16 | 4.00 | 4.01 | 4.01 | 4,876,200 |
2020/06/15 | 3.93 | 3.94 | 3.93 | 3,822,500 |
2020/06/12 | 4.02 | 4.04 | 4.03 | 4,131,400 |
2020/06/11 | 4.03 | 4.04 | 4.03 | 3,537,100 |
2020/06/10 | 4.28 | 4.29 | 4.29 | 2,639,900 |
2020/06/09 | 4.38 | 4.39 | 4.39 | 3,395,400 |
2020/06/08 | 4.37 | 4.38 | 4.38 | 2,603,700 |
2020/06/05 | 4.26 | 4.27 | 4.26 | 3,008,200 |
2020/06/04 | 4.19 | 4.20 | 4.20 | 1,958,700 |
2020/06/03 | 4.10 | 4.12 | 4.12 | 2,839,400 |
2020/06/02 | 4.07 | 4.08 | 4.07 | 4,259,400 |
2020/06/01 | 4.06 | 4.07 | 4.07 | 5,501,200 |
2020/05/29 | 3.76 | 3.77 | 3.76 | 5,769,600 |
2020/05/28 | 3.66 | 3.67 | 3.67 | 3,173,300 |
2020/05/27 | 3.63 | 3.64 | 3.64 | 5,096,200 |
2020/05/26 | 3.49 | 3.50 | 3.49 | 4,365,700 |
2020/05/25 | 3.51 | 3.53 | 3.52 | 7,500,700 |
2020/05/22 | 3.51 | 3.53 | 3.52 | 7,500,700 |
2020/05/21 | 3.77 | 3.78 | 3.78 | 2,440,000 |
2020/05/20 | 3.87 | 3.88 | 3.87 | 1,056,900 |
2020/05/19 | 3.90 | 3.91 | 3.91 | 2,373,100 |
2020/05/18 | 3.82 | 3.85 | 3.82 | 1,480,600 |
2020/05/15 | 3.84 | 3.85 | 3.85 | 1,623,600 |
2020/05/14 | 3.91 | 3.92 | 3.92 | 1,975,900 |
2020/05/13 | 3.97 | 3.98 | 3.98 | 7,025,600 |
2020/05/12 | 4.08 | 4.09 | 4.08 | 1,315,000 |
2020/05/11 | 4.14 | 4.16 | 4.15 | 1,164,700 |
2020/05/08 | 4.10 | 4.11 | 4.11 | 2,418,000 |
2020/05/07 | 4.05 | 4.06 | 4.05 | 3,559,400 |
2020/05/06 | 4.05 | 4.06 | 4.05 | 3,559,400 |
2020/05/05 | 4.07 | 4.08 | 4.08 | 1,552,200 |
2020/05/04 | 4.11 | 4.13 | 4.13 | 1,792,100 |
2020/05/01 | 4.21 | 4.22 | 4.21 | 3,062,025 |
2020/04/30 | 4.21 | 4.22 | 4.21 | 3,062,025 |
2020/04/29 | 4.15 | 4.16 | 4.15 | 1,916,400 |
2020/04/28 | 4.07 | 4.10 | 4.10 | 2,863,300 |
2020/04/27 | 4.13 | 4.14 | 4.14 | 2,815,300 |
2020/04/24 | 4.00 | 4.01 | 4.00 | 3,273,700 |
2020/04/23 | 4.06 | 4.07 | 4.07 | 1,812,700 |
2020/04/22 | 4.03 | 4.04 | 4.04 | 2,560,900 |
2020/04/21 | 4.07 | 4.11 | 4.07 | 2,338,900 |
2020/04/20 | 4.17 | 4.19 | 4.17 | 1,746,300 |
2020/04/17 | 4.28 | 4.29 | 4.28 | 2,408,700 |
2020/04/16 | 4.29 | 4.30 | 4.29 | 2,470,700 |
2020/04/15 | 4.32 | 4.33 | 4.33 | 2,851,179 |
2020/04/14 | 4.31 | 4.32 | 4.32 | 2,726,877 |
2020/04/13 | 4.25 | 4.26 | 4.26 | 900,000 |
2020/04/10 | 4.22 | 4.25 | 4.25 | 3,221,724 |
2020/04/09 | 4.22 | 4.25 | 4.25 | 3,221,724 |
2020/04/08 | 4.10 | 4.11 | 4.11 | 2,506,600 |
2020/04/07 | 4.15 | 4.17 | 4.17 | 3,266,017 |
2020/04/06 | 4.01 | 4.02 | 4.02 | 1,752,800 |
2020/04/03 | 3.87 | 3.89 | 3.89 | 3,112,484 |
2020/04/02 | 3.79 | 3.80 | 3.80 | 1,810,200 |
2020/04/01 | 3.83 | 3.84 | 3.84 | 2,721,400 |
2020/03/31 | 3.73 | 3.75 | 3.75 | 4,330,958 |
2020/03/30 | 3.76 | 3.79 | 3.79 | 2,536,300 |
2020/03/27 | 3.87 | 3.88 | 3.88 | 2,557,000 |
2020/03/26 | 3.85 | 3.89 | 3.89 | 3,726,000 |
2020/03/25 | 3.84 | 3.85 | 3.84 | 3,108,200 |
2020/03/24 | 3.69 | 3.70 | 3.70 | 5,010,500 |
2020/03/23 | 3.63 | 3.66 | 3.64 | 4,717,600 |
2020/03/20 | 3.90 | 3.92 | 3.90 | 7,319,200 |
2020/03/19 | 3.88 | 3.93 | 3.88 | 3,850,600 |
2020/03/18 | 4.17 | 4.20 | 4.20 | 6,134,700 |
2020/03/17 | 4.23 | 4.24 | 4.24 | 3,543,400 |
2020/03/16 | 4.15 | 4.16 | 4.15 | 3,596,600 |
2020/03/13 | 4.39 | 4.42 | 4.39 | 7,072,500 |
2020/03/12 | 4.55 | 4.56 | 4.55 | 3,803,600 |
2020/03/11 | 4.57 | 4.58 | 4.57 | 3,812,200 |
2020/03/10 | 4.68 | 4.70 | 4.70 | 3,437,500 |
2020/03/09 | 4.54 | 4.55 | 4.55 | 4,294,254 |
2020/03/06 | 4.90 | 4.91 | 4.90 | 3,495,000 |
2020/03/05 | 5.04 | 5.05 | 5.05 | 2,323,200 |
2020/03/04 | 4.98 | 4.99 | 4.99 | 1,963,200 |
2020/03/03 | 4.97 | 4.99 | 4.98 | 2,484,900 |
2020/03/02 | 4.89 | 4.90 | 4.90 | 2,860,900 |
2020/02/28 | 4.90 | 4.91 | 4.91 | 5,655,500 |
2020/02/27 | 5.03 | 5.04 | 5.03 | 2,477,700 |
2020/02/26 | 5.13 | 5.14 | 5.14 | 4,201,900 |
2020/02/25 | 5.23 | 5.24 | 5.23 | 2,087,400 |
2020/02/24 | 5.23 | 5.24 | 5.23 | 2,532,600 |
2020/02/21 | 5.28 | 5.29 | 5.29 | 5,306,000 |
2020/02/20 | 5.45 | 5.45 | 5.48 | 440,600 |
2020/02/19 | 5.50 | 5.52 | 5.50 | 1,025,900 |
2020/02/18 | 5.47 | 5.48 | 5.48 | 753,200 |
2020/02/17 | 5.47 | 5.49 | 5.47 | 480,200 |
2020/02/14 | 5.49 | 5.51 | 5.51 | 1,448,900 |
2020/02/13 | 5.46 | 5.47 | 5.47 | 1,235,300 |
2020/02/12 | 5.48 | 5.49 | 5.49 | 1,736,500 |
2020/02/11 | 5.41 | 5.42 | 5.41 | 717,600 |
2020/02/10 | 5.44 | 5.45 | 5.45 | 1,000,100 |
2020/02/07 | 5.45 | 5.46 | 5.45 | 2,051,200 |
2020/02/06 | 5.49 | 5.50 | 5.50 | 1,493,200 |
2020/02/05 | 5.43 | 5.44 | 5.44 | 1,738,700 |
2020/02/04 | 5.36 | 5.38 | 5.38 | 2,033,200 |
2020/02/03 | 5.27 | 5.28 | 5.27 | 1,576,200 |
2020/01/31 | 5.33 | 5.34 | 5.33 | 4,123,000 |
2020/01/30 | 5.39 | 5.40 | 5.40 | 5,961,600 |
2020/01/29 | 5.49 | 5.50 | 5.49 | 1,017,300 |
2020/01/28 | 5.48 | 5.50 | 5.49 | 3,010,900 |
2020/01/27 | 5.56 | 5.57 | 5.57 | 1,379,000 |
2020/01/24 | 5.56 | 5.57 | 5.57 | 1,379,000 |
2020/01/23 | 5.56 | 5.57 | 5.57 | 2,466,100 |
2020/01/22 | 5.58 | 5.59 | 5.59 | 3,433,600 |
2020/01/21 | 5.67 | 5.68 | 5.68 | 1,527,500 |
2020/01/20 | 5.78 | 5.79 | 5.79 | 876,800 |
2020/01/17 | 5.81 | 5.82 | 5.82 | 2,850,900 |
2020/01/16 | 5.80 | 5.81 | 5.81 | 1,876,500 |
2020/01/15 | 5.78 | 5.79 | 5.79 | 5,995,200 |
2020/01/14 | 5.73 | 5.75 | 5.75 | 2,014,300 |
2020/01/13 | 5.66 | 5.67 | 5.66 | 907,800 |
2020/01/10 | 5.64 | 5.66 | 5.64 | 1,447,000 |
2020/01/09 | 5.69 | 5.70 | 5.70 | 2,261,100 |
2020/01/08 | 5.72 | 5.73 | 5.73 | 1,926,100 |
2020/01/07 | 5.64 | 5.65 | 5.65 | 1,524,200 |
2020/01/06 | 5.74 | 5.75 | 5.74 | 1,850,600 |
2020/01/03 | 5.77 | 5.78 | 5.78 | 1,389,500 |
2020/01/02 | 5.78 | 5.79 | 5.78 | 855,500 |
2020/01/01 | 5.75 | 5.76 | 5.75 | 1,174,000 |
2019/12/31 | 5.75 | 5.76 | 5.75 | 1,174,000 |
2019/12/30 | 5.77 | 5.78 | 5.78 | 1,662,140 |
2019/12/27 | 5.71 | 5.73 | 5.73 | 1,158,400 |
2019/12/26 | 5.68 | 5.69 | 5.69 | 858,300 |
2019/12/25 | 5.73 | 5.74 | 5.74 | 1,180,300 |
2019/12/24 | 5.73 | 5.74 | 5.74 | 1,180,300 |
2019/12/23 | 5.68 | 5.69 | 5.68 | 1,540,600 |
2019/12/20 | 5.67 | 5.68 | 5.68 | 3,026,700 |
2019/12/19 | 5.58 | 5.61 | 5.61 | 2,331,500 |
2019/12/18 | 5.55 | 5.56 | 5.55 | 2,394,600 |
2019/12/17 | 5.52 | 5.54 | 5.52 | 2,401,700 |
2019/12/16 | 5.61 | 5.63 | 5.61 | 2,639,100 |
2019/12/13 | 5.53 | 5.54 | 5.54 | 1,440,900 |
2019/12/12 | 5.50 | 5.51 | 5.50 | 1,183,400 |
2019/12/11 | 5.47 | 5.48 | 5.47 | 875,800 |
2019/12/10 | 5.50 | 5.52 | 5.50 | 1,309,800 |
2019/12/09 | 5.52 | 5.54 | 5.53 | 1,645,000 |
2019/12/06 | 5.45 | 5.47 | 5.46 | 1,295,600 |
2019/12/05 | 5.42 | 5.43 | 5.42 | 1,142,300 |
2019/12/04 | 5.39 | 5.40 | 5.39 | 994,700 |
2019/12/03 | 5.41 | 5.43 | 5.43 | 1,703,100 |
2019/12/02 | 5.43 | 5.44 | 5.43 | 1,292,900 |
2019/11/29 | 5.49 | 5.50 | 5.50 | 2,051,800 |
2019/11/28 | 5.43 | 5.45 | 5.44 | 971,600 |
2019/11/27 | 5.48 | 5.49 | 5.48 | 2,051,300 |
2019/11/26 | 5.42 | 5.43 | 5.43 | 7,098,300 |
2019/11/25 | 5.43 | 5.44 | 5.44 | 4,679,200 |
2019/11/22 | 5.35 | 5.36 | 5.36 | 1,598,700 |
2019/11/21 | 5.27 | 5.28 | 5.27 | 2,340,700 |
2019/11/20 | 5.37 | 5.38 | 5.37 | 1,730,900 |
2019/11/19 | 5.42 | 5.43 | 5.43 | 2,865,500 |
2019/11/18 | 5.48 | 5.49 | 5.49 | 1,753,400 |
2019/11/15 | 5.39 | 5.40 | 5.39 | 1,573,500 |
2019/11/14 | 5.39 | 5.40 | 5.39 | 2,026,100 |
2019/11/13 | 5.41 | 5.42 | 5.41 | 2,526,100 |
2019/11/12 | 5.57 | 5.60 | 5.60 | 2,782,700 |
2019/11/11 | 5.46 | 5.47 | 5.47 | 3,716,800 |
2019/11/08 | 5.61 | 5.63 | 5.62 | 2,697,300 |
2019/11/07 | 5.68 | 5.70 | 5.70 | 3,388,300 |
2019/11/06 | 5.54 | 5.55 | 5.54 | 10,003,000 |
2019/11/05 | 5.43 | 5.45 | 5.44 | 3,455,700 |
2019/11/04 | 5.41 | 5.43 | 5.41 | 2,360,200 |
2019/11/01 | 5.51 | 5.52 | 5.52 | 1,743,000 |
2019/10/31 | 5.50 | 5.51 | 5.50 | 3,869,000 |
2019/10/30 | 5.34 | 5.35 | 5.34 | 4,626,600 |
2019/10/29 | 5.32 | 5.35 | 5.32 | 5,513,600 |
2019/10/28 | 5.40 | 5.41 | 5.40 | 2,851,800 |
2019/10/25 | 5.40 | 5.41 | 5.40 | 2,851,800 |
2019/10/24 | 5.42 | 5.43 | 5.43 | 2,188,700 |
2019/10/23 | 5.41 | 5.42 | 5.41 | 2,056,200 |
2019/10/22 | 5.49 | 5.50 | 5.50 | 2,356,500 |
2019/10/21 | 5.38 | 5.40 | 5.38 | 1,342,000 |
2019/10/18 | 5.40 | 5.41 | 5.41 | 2,042,700 |
2019/10/17 | 5.40 | 5.41 | 5.40 | 4,792,500 |
2019/10/16 | 5.44 | 5.45 | 5.44 | 5,086,400 |
2019/10/15 | 5.52 | 5.54 | 5.52 | 3,106,300 |
2019/10/14 | 5.50 | 5.51 | 5.51 | 912,100 |
2019/10/11 | 5.44 | 5.45 | 5.45 | 2,153,300 |
2019/10/10 | 5.39 | 5.40 | 5.40 | 3,377,500 |
2019/10/09 | 5.44 | 5.45 | 5.45 | 3,029,700 |
2019/10/08 | 5.45 | 5.46 | 5.45 | 4,305,500 |
2019/10/07 | 5.50 | 5.51 | 5.51 | 871,000 |
2019/10/04 | 5.50 | 5.51 | 5.50 | 2,086,100 |
2019/10/03 | 5.49 | 5.50 | 5.50 | 2,752,100 |
2019/10/02 | 5.50 | 5.51 | 5.50 | 2,589,600 |
2019/10/01 | 5.57 | 5.60 | 5.57 | 2,199,200 |
2019/09/30 | 5.61 | 5.62 | 5.62 | 2,302,200 |
2019/09/27 | 5.64 | 5.65 | 5.65 | 1,894,500 |
2019/09/26 | 5.62 | 5.65 | 5.62 | 4,466,500 |
2019/09/25 | 5.68 | 5.69 | 5.69 | 2,664,500 |
2019/09/24 | 5.69 | 5.70 | 5.69 | 4,494,100 |
2019/09/23 | 5.78 | 5.79 | 5.78 | 6,420,700 |
2019/09/20 | 5.72 | 5.73 | 5.72 | 7,106,100 |
2019/09/19 | 5.70 | 5.74 | 5.70 | 4,679,000 |
2019/09/18 | 5.70 | 5.71 | 5.70 | 2,435,300 |
2019/09/17 | 5.65 | 5.66 | 5.65 | 2,139,400 |
2019/09/16 | 5.69 | 5.70 | 5.70 | 1,106,200 |
2019/09/13 | 5.74 | 5.75 | 5.75 | 1,769,100 |
2019/09/12 | 5.72 | 5.73 | 5.72 | 3,360,900 |
2019/09/11 | 5.87 | 5.89 | 5.89 | 3,064,500 |
2019/09/10 | 5.67 | 5.68 | 5.67 | 1,439,100 |
2019/09/09 | 5.68 | 5.71 | 5.69 | 1,222,200 |
2019/09/06 | 5.70 | 5.71 | 5.70 | 2,784,500 |
2019/09/05 | 5.74 | 5.75 | 5.75 | 3,757,200 |
2019/09/04 | 5.87 | 5.89 | 5.89 | 7,053,000 |
2019/09/03 | 5.44 | 5.45 | 5.44 | 1,371,700 |
2019/09/02 | 5.40 | 5.41 | 5.40 | 1,039,700 |
2019/08/30 | 5.46 | 5.47 | 5.46 | 2,270,800 |
2019/08/29 | 5.45 | 5.46 | 5.45 | 1,754,000 |
2019/08/28 | 5.50 | 5.52 | 5.50 | 1,564,800 |
2019/08/27 | 5.48 | 5.50 | 5.48 | 5,013,700 |
2019/08/26 | 5.41 | 5.42 | 5.42 | 6,178,500 |
2019/08/23 | 5.57 | 5.59 | 5.57 | 5,452,300 |
2019/08/22 | 5.68 | 5.70 | 5.70 | 4,202,400 |
2019/08/21 | 5.85 | 5.86 | 5.85 | 4,434,000 |
2019/08/20 | 5.85 | 5.86 | 5.85 | 6,000,200 |
2019/08/19 | 5.76 | 5.77 | 5.76 | 4,587,100 |
2019/08/16 | 5.67 | 5.68 | 5.67 | 6,032,500 |
2019/08/15 | 5.55 | 5.57 | 5.57 | 7,337,700 |
2019/08/14 | 5.42 | 5.43 | 5.43 | 6,628,500 |
2019/08/13 | 5.38 | 5.41 | 5.40 | 6,286,800 |
2019/08/12 | 5.45 | 5.47 | 5.45 | 7,203,200 |
2019/08/09 | 5.45 | 5.47 | 5.45 | 7,203,200 |
2019/08/08 | 5.45 | 5.47 | 5.45 | 7,203,200 |
2019/08/07 | 5.52 | 5.55 | 5.52 | 5,161,300 |
2019/08/06 | 5.57 | 5.58 | 5.57 | 6,408,600 |
2019/08/05 | 5.74 | 5.75 | 5.74 | 4,290,600 |
2019/08/02 | 6.02 | 6.03 | 6.02 | 1,959,500 |
2019/08/01 | 6.09 | 6.10 | 6.09 | 1,340,800 |
2019/07/31 | 6.12 | 6.13 | 6.12 | 2,681,200 |
2019/07/30 | 6.28 | 6.29 | 6.28 | 2,587,200 |
2019/07/29 | 6.26 | 6.29 | 6.26 | 1,853,100 |
2019/07/26 | 6.40 | 6.42 | 6.40 | 1,192,400 |
2019/07/25 | 6.46 | 6.48 | 6.46 | 3,676,900 |
2019/07/24 | 6.50 | 6.52 | 6.51 | 2,352,100 |
2019/07/23 | 6.59 | 6.62 | 6.62 | 2,424,200 |
2019/07/22 | 6.52 | 6.54 | 6.52 | 2,130,300 |
2019/07/19 | 6.61 | 6.62 | 6.61 | 2,571,300 |
2019/07/18 | 6.57 | 6.58 | 6.57 | 3,012,900 |
2019/07/17 | 6.64 | 6.65 | 6.65 | 2,093,000 |
2019/07/16 | 6.64 | 6.65 | 6.64 | 2,219,400 |
2019/07/15 | 6.63 | 6.64 | 6.64 | 1,483,800 |
2019/07/12 | 6.65 | 6.69 | 6.69 | 1,975,500 |
2019/07/11 | 6.65 | 6.68 | 6.67 | 1,841,400 |
2019/07/10 | 6.64 | 6.65 | 6.65 | 1,093,900 |
2019/07/09 | 6.57 | 6.61 | 6.57 | 2,273,400 |
2019/07/08 | 6.63 | 6.67 | 6.67 | 1,212,900 |
2019/07/05 | 6.73 | 6.75 | 6.73 | 867,400 |
2019/07/04 | 6.74 | 6.75 | 6.75 | 1,225,400 |
2019/07/03 | 6.72 | 6.73 | 6.73 | 2,529,800 |
2019/07/02 | 6.74 | 6.77 | 6.77 | 2,654,400 |
2019/07/01 | 6.64 | 6.66 | 6.65 | 2,699,700 |
2019/06/28 | 6.43 | 6.44 | 6.44 | 3,792,600 |
2019/06/27 | 6.64 | 6.65 | 6.65 | 1,341,200 |
2019/06/26 | 6.74 | 6.76 | 6.76 | 1,944,000 |
2019/06/25 | 6.80 | 6.81 | 6.81 | 3,041,700 |
2019/06/24 | 6.66 | 6.69 | 6.69 | 1,436,100 |
2019/06/21 | 6.63 | 6.66 | 6.65 | 3,848,000 |
2019/06/20 | 6.69 | 6.70 | 6.70 | 1,236,200 |
2019/06/19 | 6.67 | 6.70 | 6.70 | 2,339,900 |
2019/06/18 | 6.61 | 6.63 | 6.63 | 1,386,000 |
2019/06/17 | 6.53 | 6.55 | 6.54 | 1,542,670 |
2019/06/14 | 6.52 | 6.62 | 6.62 | 1,508,800 |
2019/06/13 | 6.54 | 6.56 | 6.56 | 2,140,100 |
2019/06/12 | 6.63 | 6.64 | 6.63 | 1,998,100 |
2019/06/11 | 6.83 | 6.89 | 6.83 | 1,076,900 |
2019/06/10 | 6.82 | 6.84 | 6.84 | 602,300 |
2019/06/07 | 6.71 | 6.73 | 6.71 | 601,000 |
2019/06/06 | 6.71 | 6.72 | 6.72 | 2,520,400 |
2019/06/05 | 6.77 | 6.80 | 6.80 | 2,259,900 |
2019/06/04 | 6.77 | 6.80 | 6.80 | 2,259,900 |
2019/06/03 | 6.68 | 6.69 | 6.69 | 1,194,500 |
2019/05/31 | 6.52 | 6.57 | 6.52 | 4,113,100 |
2019/05/30 | 6.65 | 6.66 | 6.66 | 1,249,550 |
2019/05/29 | 6.75 | 6.77 | 6.77 | 1,409,467 |
2019/05/28 | 6.67 | 6.68 | 6.68 | 4,495,100 |
2019/05/27 | 6.84 | 6.85 | 6.84 | 467,900 |
2019/05/24 | 6.82 | 6.85 | 6.85 | 911,400 |
2019/05/23 | 6.75 | 6.76 | 6.75 | 1,104,000 |
2019/05/22 | 6.85 | 6.87 | 6.85 | 956,800 |
2019/05/21 | 6.77 | 6.78 | 6.77 | 1,057,400 |
2019/05/20 | 6.80 | 6.81 | 6.80 | 667,500 |
2019/05/17 | 6.80 | 6.81 | 6.80 | 667,500 |
2019/05/16 | 6.80 | 6.81 | 6.81 | 1,077,700 |
2019/05/15 | 6.80 | 6.81 | 6.80 | 844,100 |
2019/05/14 | 6.82 | 6.83 | 6.82 | 1,567,700 |
2019/05/13 | 6.94 | 6.95 | 6.95 | 494,600 |
2019/05/10 | 6.91 | 6.93 | 6.91 | 487,800 |
2019/05/09 | 6.95 | 6.96 | 6.96 | 810,000 |
2019/05/08 | 6.92 | 6.93 | 6.92 | 1,337,800 |
2019/05/07 | 7.06 | 7.08 | 7.06 | 2,427,000 |
2019/05/06 | 7.06 | 7.07 | 7.06 | 1,148,000 |
2019/05/03 | 7.20 | 7.21 | 7.20 | 1,605,900 |
2019/05/02 | 7.20 | 7.21 | 7.21 | 2,249,900 |
2019/05/01 | 6.97 | 6.99 | 6.97 | 1,161,428 |
2019/04/30 | 6.97 | 6.99 | 6.97 | 1,161,428 |
2019/04/29 | 6.92 | 6.94 | 6.92 | 763,900 |
2019/04/26 | 6.93 | 6.94 | 6.93 | 2,026,790 |
2019/04/25 | 6.99 | 7.02 | 6.99 | 2,762,700 |
2019/04/24 | 7.05 | 7.06 | 7.06 | 1,106,300 |
2019/04/23 | 7.00 | 7.04 | 7.00 | 1,146,500 |
2019/04/22 | 7.09 | 7.11 | 7.11 | 375,300 |
2019/04/19 | 7.10 | 7.11 | 7.10 | 1,012,700 |
2019/04/18 | 7.10 | 7.11 | 7.10 | 1,012,700 |
2019/04/17 | 7.09 | 7.11 | 7.09 | 1,119,200 |
2019/04/16 | 7.12 | 7.13 | 7.12 | 1,312,000 |
2019/04/15 | 7.11 | 7.12 | 7.11 | 1,042,300 |
2019/04/12 | 7.14 | 7.15 | 7.14 | 788,700 |
2019/04/11 | 7.16 | 7.17 | 7.17 | 1,993,300 |
2019/04/10 | 7.09 | 7.11 | 7.09 | 1,196,500 |
2019/04/09 | 7.07 | 7.08 | 7.07 | 1,624,000 |
2019/04/08 | 7.12 | 7.13 | 7.13 | 994,400 |
2019/04/05 | 7.18 | 7.19 | 7.18 | 882,500 |
2019/04/04 | 7.17 | 7.18 | 7.17 | 1,059,400 |
2019/04/03 | 7.18 | 7.20 | 7.20 | 933,300 |
2019/04/02 | 7.18 | 7.19 | 7.19 | 1,289,800 |
2019/04/01 | 7.26 | 7.28 | 7.28 | 2,677,500 |
2019/03/29 | 7.11 | 7.15 | 7.11 | 2,641,900 |
2019/03/28 | 7.23 | 7.25 | 7.23 | 3,548,500 |
2019/03/27 | 7.25 | 7.26 | 7.26 | 1,477,800 |
2019/03/26 | 7.13 | 7.14 | 7.14 | 1,405,500 |
2019/03/25 | 7.08 | 7.09 | 7.09 | 1,741,000 |
2019/03/22 | 7.25 | 7.26 | 7.25 | 1,795,700 |
2019/03/21 | 7.26 | 7.27 | 7.26 | 1,271,900 |
2019/03/20 | 7.40 | 7.41 | 7.40 | 1,829,900 |
2019/03/19 | 7.38 | 7.40 | 7.38 | 6,069,400 |
2019/03/18 | 7.43 | 7.44 | 7.44 | 687,100 |
2019/03/15 | 7.43 | 7.44 | 7.43 | 3,170,200 |
2019/03/14 | 7.41 | 7.42 | 7.42 | 3,500,500 |
2019/03/13 | 7.37 | 7.38 | 7.38 | 1,725,015 |
2019/03/12 | 7.49 | 7.51 | 7.51 | 1,843,700 |
2019/03/11 | 7.44 | 7.45 | 7.45 | 1,135,985 |
2019/03/08 | 7.47 | 7.51 | 7.51 | 2,354,569 |
2019/03/07 | 7.43 | 7.46 | 7.46 | 1,385,500 |
2019/03/06 | 7.35 | 7.36 | 7.35 | 1,174,692 |
2019/03/05 | 7.35 | 7.36 | 7.35 | 1,192,900 |
2019/03/04 | 7.37 | 7.39 | 7.39 | 1,175,723 |
2019/03/01 | 7.32 | 7.33 | 7.33 | 1,848,100 |
2019/02/28 | 7.15 | 7.17 | 7.17 | 2,019,900 |
2019/02/27 | 7.22 | 7.26 | 7.26 | 749,300 |
2019/02/26 | 7.27 | 7.29 | 7.29 | 1,011,800 |
2019/02/25 | 7.29 | 7.30 | 7.29 | 3,171,400 |
2019/02/22 | 7.27 | 7.28 | 7.28 | 1,437,800 |
2019/02/21 | 7.25 | 7.26 | 7.25 | 2,788,800 |
2019/02/20 | 7.12 | 7.15 | 7.15 | 1,352,100 |
2019/02/19 | 7.09 | 7.10 | 7.09 | 1,405,500 |
2019/02/18 | 7.04 | 7.05 | 7.05 | 664,800 |
2019/02/15 | 7.10 | 7.11 | 7.11 | 1,414,700 |
2019/02/14 | 7.14 | 7.16 | 7.14 | 1,612,500 |
2019/02/13 | 7.11 | 7.12 | 7.11 | 2,123,600 |
2019/02/12 | 7.10 | 7.11 | 7.10 | 2,173,200 |
2019/02/11 | 7.04 | 7.06 | 7.04 | 2,466,300 |
2019/02/08 | 7.06 | 7.07 | 7.06 | 1,555,523 |
2019/02/07 | 7.02 | 7.03 | 7.02 | 2,838,500 |
2019/02/06 | 6.98 | 6.99 | 6.99 | 1,233,700 |
2019/02/05 | 6.98 | 6.99 | 6.99 | 1,233,700 |
2019/02/04 | 6.98 | 6.99 | 6.99 | 1,233,700 |
2019/02/01 | 6.82 | 6.83 | 6.83 | 4,260,262 |
2019/01/31 | 7.13 | 7.17 | 7.17 | 2,346,185 |
2019/01/30 | 7.07 | 7.09 | 7.09 | 2,204,000 |
2019/01/29 | 7.03 | 7.04 | 7.03 | 3,132,581 |
2019/01/28 | 7.06 | 7.07 | 7.06 | 1,883,574 |
2019/01/25 | 7.07 | 7.08 | 7.07 | 1,722,700 |
2019/01/24 | 6.98 | 6.99 | 6.99 | 1,773,300 |
2019/01/23 | 6.94 | 6.95 | 6.95 | 2,072,300 |
2019/01/22 | 6.93 | 6.94 | 6.93 | 2,762,000 |
2019/01/21 | 6.93 | 6.95 | 6.95 | 2,263,500 |
2019/01/18 | 6.90 | 6.92 | 6.90 | 2,133,500 |
2019/01/17 | 6.95 | 6.96 | 6.96 | 1,612,789 |
2019/01/16 | 6.94 | 6.95 | 6.95 | 1,487,100 |
2019/01/15 | 6.91 | 6.93 | 6.93 | 2,654,300 |
2019/01/14 | 6.90 | 6.91 | 6.91 | 1,637,138 |
2019/01/11 | 6.92 | 6.93 | 6.92 | 1,830,843 |
2019/01/10 | 6.83 | 6.85 | 6.85 | 2,015,881 |
2019/01/09 | 6.74 | 6.75 | 6.75 | 2,940,713 |
2019/01/08 | 6.67 | 6.70 | 6.70 | 1,987,400 |
2019/01/07 | 6.59 | 6.60 | 6.59 | 1,903,300 |
2019/01/04 | 6.57 | 6.60 | 6.60 | 2,248,800 |
2019/01/03 | 6.40 | 6.41 | 6.40 | 1,154,200 |
2019/01/02 | 6.33 | 6.34 | 6.34 | 1,167,600 |
2019/01/01 | 6.30 | 6.39 | 6.30 | 694,000 |
2018/12/31 | 6.30 | 6.39 | 6.30 | 694,000 |
2018/12/28 | 6.40 | 6.41 | 6.40 | 1,113,300 |
2018/12/27 | 6.39 | 6.41 | 6.39 | 1,407,500 |
2018/12/26 | 6.37 | 6.41 | 6.37 | 411,700 |
2018/12/25 | 6.45 | 6.47 | 6.47 | 1,418,900 |
2018/12/24 | 6.45 | 6.47 | 6.47 | 1,418,900 |
2018/12/21 | 6.40 | 6.41 | 6.40 | 3,003,800 |
2018/12/20 | 6.50 | 6.53 | 6.53 | 1,578,600 |
2018/12/19 | 6.47 | 6.49 | 6.47 | 2,401,800 |
2018/12/18 | 6.41 | 6.46 | 6.41 | 1,685,200 |
2018/12/17 | 6.70 | 6.71 | 6.70 | 1,637,500 |
2018/12/14 | 6.66 | 6.67 | 6.66 | 2,123,600 |
2018/12/13 | 6.68 | 6.69 | 6.68 | 1,616,000 |
2018/12/12 | 6.67 | 6.68 | 6.68 | 1,787,200 |
2018/12/11 | 6.57 | 6.59 | 6.59 | 1,481,800 |
2018/12/10 | 6.45 | 6.49 | 6.45 | 1,173,100 |
2018/12/07 | 6.59 | 6.60 | 6.59 | 1,649,900 |
2018/12/06 | 6.54 | 6.55 | 6.54 | 1,380,900 |
2018/12/05 | 6.49 | 6.50 | 6.50 | 878,200 |
2018/12/04 | 6.47 | 6.48 | 6.48 | 1,002,700 |
2018/12/03 | 6.49 | 6.50 | 6.50 | 1,719,500 |
2018/11/30 | 6.51 | 6.52 | 6.51 | 4,629,200 |
2018/11/29 | 6.38 | 6.40 | 6.38 | 1,864,900 |
2018/11/28 | 6.39 | 6.40 | 6.40 | 1,340,800 |
2018/11/27 | 6.37 | 6.40 | 6.37 | 1,581,800 |
2018/11/26 | 6.45 | 6.46 | 6.46 | 827,700 |
2018/11/23 | 6.42 | 6.44 | 6.44 | 449,100 |
2018/11/22 | 6.39 | 6.40 | 6.40 | 552,600 |
2018/11/21 | 6.33 | 6.34 | 6.34 | 1,344,000 |
2018/11/20 | 6.41 | 6.42 | 6.41 | 856,800 |
2018/11/19 | 6.42 | 6.43 | 6.42 | 1,104,000 |
2018/11/16 | 6.34 | 6.37 | 6.37 | 2,154,700 |
2018/11/15 | 6.43 | 6.46 | 6.46 | 1,695,400 |
2018/11/14 | 6.29 | 6.30 | 6.30 | 1,309,200 |
2018/11/13 | 6.20 | 6.24 | 6.20 | 1,132,700 |
2018/11/12 | 6.17 | 6.18 | 6.18 | 2,403,900 |
2018/11/09 | 6.16 | 6.17 | 6.17 | 1,827,300 |
2018/11/08 | 6.08 | 6.11 | 6.11 | 1,987,300 |
2018/11/07 | 6.00 | 6.01 | 6.00 | 2,084,900 |
2018/11/06 | 6.01 | 6.02 | 6.02 | 709,200 |
2018/11/05 | 6.01 | 6.02 | 6.02 | 709,200 |
2018/11/02 | 6.06 | 6.08 | 6.06 | 2,370,600 |
2018/11/01 | 5.94 | 5.95 | 5.94 | 1,748,100 |
2018/10/31 | 5.91 | 5.92 | 5.92 | 2,404,100 |
2018/10/30 | 5.91 | 5.93 | 5.91 | 1,158,800 |
2018/10/29 | 5.99 | 6.00 | 5.99 | 632,800 |
2018/10/26 | 5.95 | 5.96 | 5.96 | 1,396,100 |
2018/10/25 | 5.99 | 6.00 | 6.00 | 1,117,800 |
2018/10/24 | 5.98 | 5.99 | 5.98 | 1,082,700 |
2018/10/23 | 6.02 | 6.04 | 6.02 | 1,625,300 |
2018/10/22 | 6.12 | 6.13 | 6.13 | 788,902 |
2018/10/19 | 6.07 | 6.09 | 6.09 | 1,764,800 |
2018/10/18 | 6.09 | 6.10 | 6.10 | 1,890,000 |
2018/10/17 | 6.10 | 6.11 | 6.10 | 910,200 |
2018/10/16 | 6.03 | 6.04 | 6.04 | 1,369,600 |
2018/10/15 | 6.03 | 6.04 | 6.03 | 586,900 |
2018/10/12 | 6.14 | 6.15 | 6.14 | 1,600,700 |
2018/10/11 | 6.08 | 6.09 | 6.08 | 2,224,563 |
2018/10/10 | 6.29 | 6.30 | 6.30 | 2,508,900 |
2018/10/09 | 6.32 | 6.33 | 6.32 | 702,500 |
2018/10/08 | 6.34 | 6.35 | 6.35 | 2,797,000 |
2018/10/05 | 6.29 | 6.30 | 6.30 | 1,084,400 |
2018/10/04 | 6.42 | 6.43 | 6.42 | 1,250,300 |
2018/10/03 | 6.54 | 6.55 | 6.55 | 982,900 |
2018/10/02 | 6.59 | 6.60 | 6.60 | 1,292,700 |
2018/10/01 | 6.66 | 6.67 | 6.66 | 578,200 |
2018/09/28 | 6.61 | 6.62 | 6.62 | 2,330,900 |
2018/09/27 | 6.59 | 6.60 | 6.59 | 850,200 |
2018/09/26 | 6.58 | 6.60 | 6.58 | 1,763,400 |
2018/09/25 | 6.66 | 6.67 | 6.67 | 944,200 |
2018/09/24 | 6.68 | 6.69 | 6.68 | 892,900 |
2018/09/21 | 6.69 | 6.70 | 6.69 | 3,489,500 |
2018/09/20 | 6.82 | 6.83 | 6.82 | 929,600 |
2018/09/19 | 6.79 | 6.80 | 6.80 | 2,496,500 |
2018/09/18 | 6.79 | 6.80 | 6.80 | 961,100 |
2018/09/17 | 6.81 | 6.82 | 6.82 | 552,000 |
2018/09/14 | 6.85 | 6.86 | 6.86 | 635,500 |
2018/09/13 | 6.85 | 6.86 | 6.85 | 1,199,600 |
2018/09/12 | 6.85 | 6.86 | 6.85 | 9,075,000 |
2018/09/11 | 6.75 | 6.77 | 6.77 | 1,082,100 |
2018/09/10 | 6.73 | 6.76 | 6.73 | 908,900 |
2018/09/07 | 6.75 | 6.76 | 6.76 | 1,297,295 |
2018/09/06 | 6.72 | 6.74 | 6.74 | 1,715,700 |
2018/09/05 | 6.80 | 6.81 | 6.80 | 1,555,100 |
2018/09/04 | 6.89 | 6.90 | 6.90 | 840,400 |
2018/09/03 | 6.93 | 6.94 | 6.93 | 935,378 |
2018/08/31 | 6.91 | 6.92 | 6.92 | 1,788,100 |
2018/08/30 | 6.91 | 6.92 | 6.91 | 1,030,900 |
2018/08/29 | 6.96 | 6.97 | 6.96 | 1,094,700 |
2018/08/28 | 6.98 | 6.99 | 6.98 | 1,052,400 |
2018/08/27 | 6.92 | 6.93 | 6.93 | 731,100 |
2018/08/24 | 6.89 | 6.90 | 6.90 | 1,423,761 |
2018/08/23 | 6.90 | 6.91 | 6.90 | 3,833,800 |
2018/08/22 | 6.89 | 6.90 | 6.90 | 1,249,200 |
2018/08/21 | 6.89 | 6.90 | 6.90 | 1,249,200 |
2018/08/20 | 6.90 | 6.91 | 6.90 | 905,400 |
2018/08/17 | 6.92 | 6.94 | 6.94 | 1,654,200 |
2018/08/16 | 6.84 | 6.85 | 6.85 | 1,686,100 |
2018/08/15 | 6.87 | 6.88 | 6.88 | 1,531,900 |
2018/08/14 | 6.95 | 6.96 | 6.95 | 1,759,900 |
2018/08/13 | 6.98 | 6.99 | 6.98 | 858,500 |
2018/08/10 | 7.03 | 7.04 | 7.03 | 1,255,200 |
2018/08/09 | 7.06 | 7.07 | 7.07 | 936,179 |
2018/08/08 | 7.06 | 7.07 | 7.07 | 936,179 |
2018/08/07 | 7.10 | 7.11 | 7.11 | 736,900 |
2018/08/06 | 7.08 | 7.10 | 7.10 | 502,900 |
2018/08/03 | 7.08 | 7.09 | 7.09 | 1,287,500 |
2018/08/02 | 7.20 | 7.21 | 7.20 | 981,700 |
2018/08/01 | 7.26 | 7.28 | 7.28 | 1,770,355 |
2018/07/31 | 7.27 | 7.28 | 7.27 | 3,343,500 |
2018/07/30 | 7.23 | 7.26 | 7.26 | 1,183,700 |
2018/07/27 | 7.21 | 7.23 | 7.23 | 728,100 |
2018/07/26 | 7.15 | 7.17 | 7.15 | 1,778,400 |
2018/07/25 | 7.14 | 7.15 | 7.14 | 2,363,600 |
2018/07/24 | 7.15 | 7.16 | 7.15 | 1,361,100 |
2018/07/23 | 7.19 | 7.20 | 7.20 | 372,800 |
2018/07/20 | 7.21 | 7.24 | 7.24 | 798,300 |
2018/07/19 | 7.22 | 7.23 | 7.23 | 1,054,500 |
2018/07/18 | 7.24 | 7.25 | 7.25 | 934,100 |
2018/07/17 | 7.19 | 7.20 | 7.19 | 1,280,100 |
2018/07/16 | 7.25 | 7.26 | 7.25 | 1,912,200 |
2018/07/13 | 7.28 | 7.30 | 7.28 | 794,800 |
2018/07/12 | 7.30 | 7.32 | 7.30 | 812,200 |
2018/07/11 | 7.32 | 7.34 | 7.34 | 958,500 |
2018/07/10 | 7.29 | 7.30 | 7.30 | 2,145,960 |
2018/07/09 | 7.14 | 7.15 | 7.15 | 1,240,100 |
2018/07/06 | 7.12 | 7.13 | 7.13 | 1,131,200 |
2018/07/05 | 7.09 | 7.10 | 7.10 | 575,800 |
2018/07/04 | 7.07 | 7.08 | 7.08 | 918,900 |
2018/07/03 | 7.09 | 7.10 | 7.09 | 1,831,000 |
2018/07/02 | 7.13 | 7.14 | 7.13 | 748,200 |
2018/06/29 | 7.15 | 7.16 | 7.15 | 1,783,400 |
2018/06/28 | 7.15 | 7.16 | 7.15 | 2,268,300 |
2018/06/27 | 7.18 | 7.19 | 7.19 | 1,197,300 |
2018/06/26 | 7.18 | 7.19 | 7.18 | 2,670,500 |
2018/06/25 | 7.25 | 7.26 | 7.25 | 1,876,100 |
2018/06/22 | 7.21 | 7.23 | 7.21 | 1,183,900 |
2018/06/21 | 7.20 | 7.21 | 7.20 | 1,145,700 |
2018/06/20 | 7.21 | 7.22 | 7.21 | 2,258,500 |
2018/06/19 | 7.06 | 7.07 | 7.06 | 2,464,704 |
2018/06/18 | 7.14 | 7.15 | 7.14 | 2,408,700 |
2018/06/15 | 7.37 | 7.40 | 7.40 | 3,963,100 |
2018/06/14 | 7.37 | 7.40 | 7.40 | 3,963,100 |
2018/06/13 | 7.31 | 7.32 | 7.31 | 978,000 |
2018/06/12 | 7.34 | 7.35 | 7.34 | 1,370,100 |
2018/06/11 | 7.31 | 7.32 | 7.31 | 477,100 |
2018/06/08 | 7.32 | 7.35 | 7.32 | 2,214,900 |
2018/06/07 | 7.33 | 7.35 | 7.35 | 3,350,000 |
2018/06/06 | 7.22 | 7.23 | 7.22 | 1,841,100 |
2018/06/05 | 7.23 | 7.24 | 7.23 | 1,255,100 |
2018/06/04 | 7.30 | 7.31 | 7.31 | 923,600 |
2018/06/01 | 7.27 | 7.28 | 7.27 | 1,706,800 |
2018/05/31 | 7.24 | 7.26 | 7.26 | 6,926,200 |
2018/05/30 | 7.26 | 7.28 | 7.28 | 1,506,400 |
2018/05/29 | 7.23 | 7.24 | 7.23 | 1,719,500 |
2018/05/28 | 7.23 | 7.24 | 7.23 | 1,719,500 |
2018/05/25 | 7.26 | 7.27 | 7.26 | 1,066,400 |
2018/05/24 | 7.21 | 7.22 | 7.22 | 1,473,500 |
2018/05/23 | 7.16 | 7.17 | 7.16 | 1,135,000 |
2018/05/22 | 7.18 | 7.19 | 7.19 | 393,300 |
2018/05/21 | 7.16 | 7.17 | 7.16 | 522,200 |
2018/05/18 | 7.16 | 7.19 | 7.16 | 1,582,000 |
2018/05/17 | 7.16 | 7.17 | 7.17 | 927,100 |
2018/05/16 | 7.14 | 7.15 | 7.15 | 3,728,400 |
2018/05/15 | 7.15 | 7.16 | 7.15 | 2,761,900 |
2018/05/14 | 7.21 | 7.22 | 7.21 | 4,391,500 |
2018/05/11 | 7.21 | 7.22 | 7.21 | 2,804,400 |
2018/05/10 | 7.26 | 7.27 | 7.26 | 2,432,600 |
2018/05/09 | 7.38 | 7.39 | 7.39 | 2,414,100 |
2018/05/08 | 7.31 | 7.35 | 7.35 | 1,857,400 |
2018/05/07 | 7.24 | 7.25 | 7.24 | 1,282,600 |
2018/05/04 | 7.29 | 7.30 | 7.30 | 1,839,300 |
2018/05/03 | 7.33 | 7.34 | 7.33 | 2,805,200 |
2018/05/02 | 7.34 | 7.35 | 7.35 | 2,745,900 |
2018/05/01 | 7.24 | 7.25 | 7.25 | 1,761,400 |
2018/04/30 | 7.24 | 7.25 | 7.25 | 1,761,400 |
2018/04/27 | 7.15 | 7.16 | 7.15 | 1,284,900 |
2018/04/26 | 7.13 | 7.14 | 7.14 | 1,332,300 |
2018/04/25 | 7.09 | 7.10 | 7.10 | 1,328,100 |
2018/04/24 | 7.11 | 7.13 | 7.13 | 1,106,200 |
2018/04/23 | 7.12 | 7.13 | 7.13 | 1,275,600 |
2018/04/20 | 7.03 | 7.04 | 7.03 | 1,176,400 |
2018/04/19 | 7.07 | 7.08 | 7.07 | 2,070,000 |
2018/04/18 | 7.08 | 7.09 | 7.09 | 756,800 |
2018/04/17 | 7.03 | 7.05 | 7.03 | 881,896 |
2018/04/16 | 7.07 | 7.09 | 7.09 | 1,006,820 |
2018/04/13 | 7.05 | 7.06 | 7.06 | 2,161,500 |
2018/04/12 | 7.12 | 7.13 | 7.12 | 1,482,200 |
2018/04/11 | 7.15 | 7.16 | 7.16 | 1,699,600 |
2018/04/10 | 7.13 | 7.14 | 7.14 | 4,845,100 |
2018/04/09 | 6.89 | 6.90 | 6.90 | 13,726,100 |
2018/04/06 | 6.92 | 6.93 | 6.93 | 711,600 |
2018/04/05 | 6.88 | 6.89 | 6.89 | 1,100,600 |
2018/04/04 | 6.93 | 6.95 | 6.95 | 1,368,500 |
2018/04/03 | 6.90 | 6.92 | 6.92 | 1,075,300 |
2018/04/02 | 6.87 | 6.88 | 6.88 | 490,100 |
2018/03/30 | 6.88 | 6.89 | 6.89 | 3,255,700 |
2018/03/29 | 6.88 | 6.89 | 6.89 | 3,255,700 |
2018/03/28 | 6.86 | 6.87 | 6.86 | 2,154,100 |
2018/03/27 | 6.85 | 6.87 | 6.86 | 2,349,400 |
2018/03/26 | 6.83 | 6.84 | 6.84 | 1,649,000 |
2018/03/23 | 6.89 | 6.90 | 6.89 | 1,800,800 |
2018/03/22 | 6.93 | 6.94 | 6.94 | 2,700,500 |
2018/03/21 | 6.87 | 6.88 | 6.87 | 1,462,900 |
2018/03/20 | 6.91 | 6.92 | 6.91 | 1,533,600 |
2018/03/19 | 6.88 | 6.90 | 6.88 | 1,480,500 |
2018/03/16 | 6.85 | 6.86 | 6.85 | 2,764,100 |
2018/03/15 | 6.95 | 6.96 | 6.96 | 1,756,500 |
2018/03/14 | 6.95 | 6.96 | 6.96 | 1,601,800 |
2018/03/13 | 6.96 | 6.97 | 6.97 | 1,800,100 |
2018/03/12 | 7.00 | 7.01 | 7.00 | 1,164,500 |
2018/03/09 | 7.02 | 7.03 | 7.02 | 2,498,100 |
2018/03/08 | 6.76 | 6.77 | 6.76 | 1,691,000 |
2018/03/07 | 6.75 | 6.76 | 6.75 | 2,073,400 |
2018/03/06 | 6.88 | 6.89 | 6.88 | 781,200 |
2018/03/05 | 6.87 | 6.88 | 6.87 | 933,200 |
2018/03/02 | 6.98 | 6.99 | 6.99 | 1,369,200 |
2018/03/01 | 6.96 | 6.97 | 6.96 | 2,974,300 |
2018/02/28 | 6.89 | 6.90 | 6.89 | 2,541,700 |
2018/02/27 | 6.98 | 7.00 | 6.98 | 1,972,700 |
2018/02/26 | 7.14 | 7.16 | 7.14 | 1,498,800 |
2018/02/23 | 7.13 | 7.15 | 7.15 | 1,539,800 |
2018/02/22 | 7.02 | 7.04 | 7.04 | 1,751,100 |
2018/02/21 | 7.05 | 7.06 | 7.06 | 1,305,500 |
2018/02/20 | 6.98 | 7.00 | 7.00 | 1,132,200 |
2018/02/19 | 7.04 | 7.05 | 7.04 | 977,500 |
2018/02/16 | 6.90 | 6.91 | 6.91 | 1,034,400 |
2018/02/15 | 6.90 | 6.91 | 6.91 | 1,034,400 |
2018/02/14 | 6.85 | 6.86 | 6.86 | 1,608,600 |
2018/02/13 | 6.89 | 6.90 | 6.90 | 3,389,600 |
2018/02/12 | 6.86 | 6.88 | 6.86 | 3,001,000 |
2018/02/09 | 6.97 | 6.98 | 6.98 | 2,065,500 |
2018/02/08 | 7.10 | 7.11 | 7.10 | 1,189,000 |
2018/02/07 | 7.05 | 7.07 | 7.07 | 2,314,300 |
2018/02/06 | 7.06 | 7.07 | 7.07 | 2,529,700 |
2018/02/05 | 7.14 | 7.15 | 7.14 | 2,902,300 |
2018/02/02 | 7.21 | 7.22 | 7.21 | 2,272,000 |
2018/02/01 | 7.20 | 7.22 | 7.22 | 2,724,600 |
2018/01/31 | 7.18 | 7.20 | 7.20 | 3,588,700 |
2018/01/30 | 7.15 | 7.16 | 7.15 | 1,866,200 |
2018/01/29 | 7.17 | 7.18 | 7.18 | 2,032,300 |
2018/01/26 | 7.14 | 7.15 | 7.15 | 1,738,300 |
2018/01/25 | 7.15 | 7.17 | 7.17 | 2,469,300 |
2018/01/24 | 7.11 | 7.12 | 7.11 | 4,969,600 |
2018/01/23 | 7.07 | 7.08 | 7.08 | 3,317,400 |
2018/01/22 | 7.11 | 7.12 | 7.12 | 1,978,900 |
2018/01/19 | 7.11 | 7.12 | 7.12 | 2,358,500 |
2018/01/18 | 7.11 | 7.12 | 7.12 | 2,238,700 |
2018/01/17 | 7.11 | 7.12 | 7.12 | 2,305,500 |
2018/01/16 | 7.15 | 7.16 | 7.15 | 1,637,900 |
2018/01/15 | 7.13 | 7.14 | 7.13 | 1,276,700 |
2018/01/12 | 7.09 | 7.10 | 7.09 | 990,300 |
2018/01/11 | 7.11 | 7.12 | 7.12 | 1,555,500 |
2018/01/10 | 7.11 | 7.12 | 7.12 | 1,267,000 |
2018/01/09 | 7.16 | 7.17 | 7.16 | 2,094,000 |
2018/01/08 | 7.21 | 7.22 | 7.22 | 1,580,600 |
2018/01/05 | 7.13 | 7.14 | 7.14 | 2,487,900 |
2018/01/04 | 7.09 | 7.10 | 7.10 | 1,994,000 |
2018/01/03 | 7.08 | 7.09 | 7.08 | 1,690,100 |
2018/01/02 | 7.06 | 7.07 | 7.06 | 1,029,700 |
2017/12/29 | 7.04 | 7.05 | 7.04 | 994,700 |
2017/12/28 | 7.03 | 7.04 | 7.04 | 690,500 |
2017/12/27 | 7.03 | 7.04 | 7.03 | 819,500 |
2017/12/26 | 7.04 | 7.05 | 7.04 | 529,900 |
2017/12/22 | 7.01 | 7.02 | 7.02 | 2,110,000 |
2017/12/21 | 7.00 | 7.01 | 7.01 | 2,534,400 |
2017/12/20 | 7.07 | 7.08 | 7.07 | 2,131,200 |
2017/12/19 | 7.16 | 7.19 | 7.16 | 2,018,700 |
2017/12/18 | 7.22 | 7.23 | 7.23 | 1,038,200 |
2017/12/15 | 7.19 | 7.20 | 7.20 | 2,627,700 |
2017/12/14 | 7.22 | 7.23 | 7.23 | 2,221,737 |
2017/12/13 | 7.20 | 7.21 | 7.20 | 1,552,500 |
2017/12/12 | 7.26 | 7.27 | 7.27 | 1,227,314 |
2017/12/11 | 7.31 | 7.33 | 7.33 | 1,455,000 |
2017/12/08 | 7.21 | 7.22 | 7.21 | 1,527,700 |
2017/12/07 | 7.11 | 7.12 | 7.12 | 1,349,200 |
2017/12/06 | 7.17 | 7.18 | 7.17 | 1,183,156 |
2017/12/05 | 7.18 | 7.19 | 7.18 | 1,259,500 |
2017/12/04 | 7.22 | 7.23 | 7.23 | 812,000 |
2017/12/01 | 7.25 | 7.27 | 7.25 | 1,706,652 |
2017/11/30 | 7.28 | 7.30 | 7.30 | 3,174,400 |
2017/11/29 | 7.22 | 7.23 | 7.23 | 1,066,200 |
2017/11/28 | 7.23 | 7.24 | 7.24 | 1,782,500 |
2017/11/27 | 7.21 | 7.23 | 7.21 | 826,800 |
2017/11/24 | 7.20 | 7.21 | 7.20 | 482,100 |
2017/11/23 | 7.21 | 7.22 | 7.22 | 1,339,300 |
2017/11/22 | 7.20 | 7.22 | 7.22 | 2,291,200 |
2017/11/21 | 7.17 | 7.18 | 7.18 | 1,707,600 |
2017/11/20 | 7.13 | 7.14 | 7.13 | 1,230,100 |
2017/11/17 | 7.06 | 7.07 | 7.06 | 2,463,100 |
2017/11/16 | 7.09 | 7.10 | 7.10 | 2,565,800 |
2017/11/15 | 7.17 | 7.18 | 7.18 | 4,515,300 |
2017/11/14 | 7.25 | 7.26 | 7.25 | 2,024,600 |
2017/11/13 | 7.30 | 7.31 | 7.30 | 958,300 |
2017/11/10 | 7.36 | 7.37 | 7.37 | 1,738,800 |
2017/11/09 | 7.32 | 7.33 | 7.32 | 1,182,800 |
2017/11/08 | 7.36 | 7.38 | 7.38 | 1,204,500 |
2017/11/07 | 7.44 | 7.46 | 7.46 | 739,100 |
2017/11/06 | 7.38 | 7.39 | 7.38 | 483,800 |
2017/11/03 | 7.41 | 7.42 | 7.42 | 846,900 |
2017/11/02 | 7.40 | 7.41 | 7.41 | 1,682,900 |
2017/11/01 | 7.36 | 7.37 | 7.37 | 1,887,900 |
2017/10/31 | 7.25 | 7.26 | 7.25 | 2,487,900 |
2017/10/30 | 7.34 | 7.35 | 7.35 | 1,299,900 |
2017/10/27 | 7.35 | 7.37 | 7.35 | 1,796,700 |
2017/10/26 | 7.36 | 7.37 | 7.36 | 1,339,100 |
2017/10/25 | 7.46 | 7.47 | 7.47 | 1,466,600 |
2017/10/24 | 7.53 | 7.55 | 7.53 | 1,118,800 |
2017/10/23 | 7.59 | 7.60 | 7.60 | 766,717 |
2017/10/20 | 7.63 | 7.64 | 7.63 | 2,750,400 |
2017/10/19 | 7.63 | 7.64 | 7.63 | 3,354,406 |
2017/10/18 | 7.78 | 7.80 | 7.80 | 2,204,100 |
2017/10/17 | 7.78 | 7.80 | 7.80 | 2,204,100 |
2017/10/16 | 7.73 | 7.74 | 7.74 | 2,239,100 |
2017/10/13 | 7.65 | 7.66 | 7.65 | 1,990,800 |
2017/10/12 | 7.59 | 7.60 | 7.59 | 2,009,600 |
2017/10/11 | 7.42 | 7.43 | 7.43 | 779,700 |
2017/10/10 | 7.38 | 7.40 | 7.40 | 1,005,200 |
2017/10/09 | 7.42 | 7.43 | 7.42 | 909,900 |
2017/10/06 | 7.36 | 7.37 | 7.36 | 1,589,700 |
2017/10/05 | 7.28 | 7.30 | 7.30 | 593,900 |
2017/10/04 | 7.25 | 7.27 | 7.27 | 1,242,800 |
2017/10/03 | 7.23 | 7.25 | 7.25 | 1,135,200 |
2017/10/02 | 7.24 | 7.25 | 7.24 | 754,288 |
2017/09/29 | 7.20 | 7.22 | 7.20 | 2,477,200 |
2017/09/28 | 7.24 | 7.25 | 7.25 | 1,522,200 |
2017/09/27 | 7.23 | 7.24 | 7.23 | 1,261,800 |
2017/09/26 | 7.28 | 7.29 | 7.29 | 974,300 |
2017/09/25 | 7.28 | 7.29 | 7.29 | 1,113,600 |
2017/09/22 | 7.31 | 7.33 | 7.31 | 4,797,800 |
2017/09/21 | 7.34 | 7.35 | 7.35 | 1,114,900 |
2017/09/20 | 7.46 | 7.48 | 7.46 | 830,100 |
2017/09/19 | 7.52 | 7.53 | 7.53 | 1,131,400 |
2017/09/18 | 7.50 | 7.51 | 7.51 | 1,237,100 |
2017/09/15 | 7.47 | 7.48 | 7.47 | 4,355,200 |
2017/09/14 | 7.30 | 7.31 | 7.30 | 3,672,800 |
2017/09/13 | 7.29 | 7.31 | 7.31 | 3,108,400 |
2017/09/12 | 7.28 | 7.29 | 7.29 | 1,208,000 |
2017/09/11 | 7.25 | 7.26 | 7.26 | 1,208,500 |
2017/09/08 | 7.28 | 7.29 | 7.28 | 2,336,300 |
2017/09/07 | 7.26 | 7.27 | 7.26 | 1,447,100 |
2017/09/06 | 7.26 | 7.27 | 7.27 | 1,828,400 |
2017/09/05 | 7.35 | 7.36 | 7.36 | 893,600 |
2017/09/04 | 7.35 | 7.37 | 7.37 | 1,956,900 |
2017/09/01 | 7.40 | 7.41 | 7.41 | 3,519,058 |
2017/08/31 | 7.40 | 7.41 | 7.41 | 3,519,058 |
2017/08/30 | 7.37 | 7.38 | 7.37 | 3,344,200 |
2017/08/29 | 7.33 | 7.34 | 7.33 | 1,841,800 |
2017/08/28 | 7.38 | 7.39 | 7.38 | 849,000 |
2017/08/25 | 7.40 | 7.42 | 7.40 | 1,420,950 |
2017/08/24 | 7.41 | 7.43 | 7.41 | 2,217,650 |
2017/08/23 | 7.41 | 7.42 | 7.41 | 1,131,700 |
2017/08/22 | 7.50 | 7.51 | 7.51 | 1,016,600 |
2017/08/21 | 7.47 | 7.48 | 7.48 | 1,923,400 |
2017/08/18 | 7.51 | 7.52 | 7.52 | 1,064,500 |
2017/08/17 | 7.52 | 7.53 | 7.52 | 996,800 |
2017/08/16 | 7.55 | 7.57 | 7.57 | 1,135,800 |
2017/08/15 | 7.60 | 7.63 | 7.63 | 2,808,800 |
2017/08/14 | 7.55 | 7.59 | 7.59 | 1,694,800 |
2017/08/11 | 7.33 | 7.34 | 7.34 | 4,765,700 |
2017/08/10 | 7.49 | 7.50 | 7.50 | 2,299,100 |
2017/08/09 | 7.57 | 7.58 | 7.58 | 1,625,200 |
2017/08/08 | 7.57 | 7.58 | 7.58 | 1,625,200 |
2017/08/07 | 7.74 | 7.75 | 7.75 | 1,435,500 |
2017/08/04 | 7.79 | 7.80 | 7.80 | 6,699,422 |
2017/08/03 | 7.56 | 7.59 | 7.59 | 1,719,100 |
2017/08/02 | 7.53 | 7.54 | 7.54 | 1,585,300 |
2017/08/01 | 7.54 | 7.55 | 7.54 | 1,567,805 |
2017/07/31 | 7.51 | 7.52 | 7.52 | 3,043,600 |
2017/07/28 | 7.55 | 7.56 | 7.56 | 1,279,500 |
2017/07/27 | 7.47 | 7.48 | 7.47 | 1,113,700 |
2017/07/26 | 7.45 | 7.46 | 7.46 | 1,471,600 |
2017/07/25 | 7.52 | 7.53 | 7.53 | 1,413,300 |
2017/07/24 | 7.58 | 7.61 | 7.61 | 483,900 |
2017/07/21 | 7.58 | 7.60 | 7.60 | 384,400 |
2017/07/20 | 7.57 | 7.59 | 7.59 | 1,357,600 |
2017/07/19 | 7.54 | 7.55 | 7.55 | 944,000 |
2017/07/18 | 7.58 | 7.59 | 7.58 | 1,401,100 |
2017/07/17 | 7.57 | 7.58 | 7.58 | 650,500 |
2017/07/14 | 7.52 | 7.55 | 7.55 | 1,297,500 |
2017/07/13 | 7.38 | 7.40 | 7.40 | 1,567,000 |
2017/07/12 | 7.32 | 7.33 | 7.32 | 960,700 |
2017/07/11 | 7.38 | 7.39 | 7.38 | 1,261,400 |
2017/07/10 | 7.49 | 7.51 | 7.51 | 1,145,800 |
2017/07/07 | 7.47 | 7.48 | 7.47 | 1,255,200 |
2017/07/06 | 7.45 | 7.46 | 7.46 | 1,333,900 |
2017/07/05 | 7.45 | 7.48 | 7.48 | 1,311,200 |
2017/07/04 | 7.40 | 7.41 | 7.40 | 1,221,700 |
2017/07/03 | 7.44 | 7.45 | 7.45 | 1,319,354 |
2017/06/30 | 7.36 | 7.37 | 7.36 | 1,638,300 |
2017/06/29 | 7.36 | 7.37 | 7.37 | 2,312,200 |
2017/06/28 | 7.34 | 7.35 | 7.34 | 1,595,200 |
2017/06/27 | 7.45 | 7.46 | 7.46 | 1,398,500 |
2017/06/26 | 7.42 | 7.43 | 7.43 | 1,279,700 |
2017/06/23 | 7.42 | 7.43 | 7.43 | 1,279,700 |
2017/06/22 | 7.46 | 7.47 | 7.46 | 2,121,200 |
2017/06/21 | 7.40 | 7.41 | 7.40 | 2,130,400 |
2017/06/20 | 7.41 | 7.44 | 7.41 | 2,526,500 |
2017/06/19 | 7.55 | 7.58 | 7.58 | 1,546,692 |
2017/06/16 | 7.51 | 7.53 | 7.51 | 3,496,900 |
2017/06/15 | 7.72 | 7.73 | 7.73 | 1,673,500 |
2017/06/14 | 7.74 | 7.75 | 7.75 | 2,091,500 |
2017/06/13 | 7.72 | 7.74 | 7.72 | 1,173,300 |
2017/06/12 | 7.75 | 7.76 | 7.76 | 1,414,800 |
2017/06/09 | 7.79 | 7.81 | 7.81 | 1,679,700 |
2017/06/08 | 7.77 | 7.79 | 7.79 | 1,670,600 |
2017/06/07 | 7.74 | 7.75 | 7.74 | 1,413,900 |
2017/06/06 | 7.75 | 7.77 | 7.77 | 1,673,200 |
2017/06/05 | 7.69 | 7.70 | 7.69 | 1,411,500 |
2017/06/02 | 7.58 | 7.59 | 7.59 | 986,600 |
2017/06/01 | 7.61 | 7.63 | 7.63 | 1,502,100 |
2017/05/31 | 7.55 | 7.56 | 7.56 | 2,121,100 |
2017/05/30 | 7.52 | 7.53 | 7.52 | 521,900 |
2017/05/29 | 7.53 | 7.54 | 7.54 | 846,200 |
2017/05/26 | 7.46 | 7.48 | 7.48 | 1,173,600 |
2017/05/25 | 7.40 | 7.41 | 7.40 | 1,127,500 |
2017/05/24 | 7.37 | 7.40 | 7.40 | 977,300 |
2017/05/23 | 7.40 | 7.41 | 7.40 | 1,468,400 |
2017/05/22 | 7.31 | 7.32 | 7.31 | 2,250,100 |
2017/05/19 | 7.59 | 7.60 | 7.59 | 1,217,700 |
2017/05/18 | 7.62 | 7.63 | 7.63 | 1,966,800 |
2017/05/17 | 7.65 | 7.66 | 7.65 | 3,109,700 |
2017/05/16 | 7.66 | 7.67 | 7.67 | 1,951,000 |
2017/05/15 | 7.63 | 7.67 | 7.63 | 1,507,800 |
2017/05/12 | 7.60 | 7.61 | 7.61 | 1,484,800 |
2017/05/11 | 7.68 | 7.69 | 7.68 | 3,588,300 |
2017/05/10 | 7.57 | 7.60 | 7.60 | 5,262,000 |
2017/05/09 | 7.57 | 7.60 | 7.60 | 5,262,000 |
2017/05/08 | 7.66 | 7.67 | 7.67 | 1,036,000 |
2017/05/05 | 7.71 | 7.73 | 7.72 | 1,802,800 |
2017/05/04 | 7.68 | 7.69 | 7.68 | 1,845,000 |
2017/05/03 | 7.73 | 7.75 | 7.75 | 550,100 |
2017/05/02 | 7.69 | 7.70 | 7.70 | 3,792,400 |
2017/05/01 | 7.69 | 7.71 | 7.71 | 1,525,700 |
2017/04/28 | 7.69 | 7.71 | 7.71 | 1,525,700 |
2017/04/27 | 7.66 | 7.68 | 7.66 | 1,192,500 |
2017/04/26 | 7.75 | 7.79 | 7.79 | 1,952,800 |
2017/04/25 | 7.63 | 7.64 | 7.64 | 853,200 |
2017/04/24 | 7.62 | 7.65 | 7.62 | 1,755,200 |
2017/04/21 | 7.69 | 7.74 | 7.69 | 2,111,100 |
2017/04/20 | 7.64 | 7.65 | 7.64 | 861,500 |
2017/04/19 | 7.65 | 7.66 | 7.65 | 2,674,200 |
2017/04/18 | 7.70 | 7.71 | 7.70 | 1,543,600 |
2017/04/17 | 7.72 | 7.74 | 7.72 | 596,800 |
2017/04/14 | 7.82 | 7.85 | 7.85 | 1,534,200 |
2017/04/13 | 7.82 | 7.85 | 7.85 | 1,534,200 |
2017/04/12 | 7.80 | 7.81 | 7.80 | 2,423,600 |
2017/04/11 | 7.73 | 7.74 | 7.73 | 1,976,700 |
2017/04/10 | 7.76 | 7.77 | 7.77 | 2,245,900 |
2017/04/07 | 7.69 | 7.70 | 7.70 | 1,352,700 |
2017/04/06 | 7.56 | 7.60 | 7.60 | 2,470,700 |
2017/04/05 | 7.64 | 7.66 | 7.66 | 1,638,500 |
2017/04/04 | 7.64 | 7.66 | 7.64 | 1,059,200 |
2017/04/03 | 7.70 | 7.72 | 7.72 | 3,097,700 |
2017/03/31 | 7.68 | 7.69 | 7.69 | 3,605,700 |
2017/03/30 | 7.59 | 7.63 | 7.63 | 5,035,700 |
2017/03/29 | 7.64 | 7.65 | 7.65 | 4,854,747 |
2017/03/28 | 7.26 | 7.28 | 7.28 | 3,325,600 |
2017/03/27 | 7.20 | 7.23 | 7.20 | 2,171,600 |
2017/03/24 | 7.23 | 7.24 | 7.24 | 2,607,200 |
2017/03/23 | 7.24 | 7.25 | 7.25 | 3,484,900 |
2017/03/22 | 7.24 | 7.25 | 7.24 | 3,947,693 |
2017/03/21 | 7.25 | 7.26 | 7.26 | 2,495,700 |
2017/03/20 | 7.21 | 7.23 | 7.21 | 2,516,800 |
2017/03/17 | 7.20 | 7.21 | 7.20 | 4,973,493 |
2017/03/16 | 7.20 | 7.22 | 7.22 | 3,482,368 |
2017/03/15 | 7.01 | 7.03 | 7.03 | 2,497,600 |
2017/03/14 | 7.04 | 7.06 | 7.06 | 2,308,700 |
2017/03/13 | 7.00 | 7.01 | 7.00 | 1,438,300 |
2017/03/10 | 6.98 | 7.00 | 7.00 | 1,811,400 |
2017/03/09 | 6.94 | 6.95 | 6.95 | 1,401,400 |
2017/03/08 | 7.02 | 7.03 | 7.03 | 1,537,800 |
2017/03/07 | 6.97 | 6.99 | 6.99 | 1,901,400 |
2017/03/06 | 6.88 | 6.89 | 6.88 | 2,489,700 |
2017/03/03 | 6.83 | 6.84 | 6.84 | 3,430,100 |
2017/03/02 | 7.01 | 7.02 | 7.02 | 2,881,500 |
2017/03/01 | 7.06 | 7.08 | 7.08 | 3,907,700 |
2017/02/28 | 6.83 | 6.85 | 6.83 | 3,546,700 |
2017/02/27 | 6.73 | 6.74 | 6.73 | 1,488,300 |
2017/02/24 | 6.80 | 6.82 | 6.82 | 1,396,400 |
2017/02/23 | 6.83 | 6.84 | 6.83 | 1,555,400 |
2017/02/22 | 6.77 | 6.78 | 6.78 | 3,590,000 |
2017/02/21 | 6.76 | 6.77 | 6.76 | 1,781,800 |
2017/02/20 | 6.81 | 6.82 | 6.81 | 1,085,200 |
2017/02/17 | 6.89 | 6.90 | 6.89 | 1,465,100 |
2017/02/16 | 6.90 | 6.91 | 6.91 | 1,591,100 |
2017/02/15 | 6.87 | 6.88 | 6.88 | 1,366,300 |
2017/02/14 | 6.81 | 6.83 | 6.83 | 2,007,400 |
2017/02/13 | 6.77 | 6.78 | 6.78 | 1,690,200 |
2017/02/10 | 6.73 | 6.74 | 6.73 | 2,957,800 |
2017/02/09 | 6.75 | 6.77 | 6.75 | 1,303,900 |
2017/02/08 | 6.75 | 6.76 | 6.76 | 1,656,300 |
2017/02/07 | 6.78 | 6.79 | 6.78 | 1,469,900 |
2017/02/06 | 6.79 | 6.80 | 6.80 | 2,017,200 |
2017/02/03 | 6.74 | 6.75 | 6.75 | 1,090,900 |
2017/02/02 | 6.72 | 6.73 | 6.73 | 1,069,400 |
2017/02/01 | 6.75 | 6.76 | 6.76 | 1,324,100 |
2017/01/31 | 6.73 | 6.75 | 6.75 | 1,007,900 |
2017/01/27 | 6.73 | 6.75 | 6.75 | 1,191,622 |
2017/01/26 | 6.75 | 6.76 | 6.75 | 2,357,600 |
2017/01/25 | 6.80 | 6.82 | 6.82 | 2,081,800 |
2017/01/24 | 6.93 | 6.94 | 6.94 | 2,045,900 |
2017/01/23 | 6.85 | 6.88 | 6.88 | 1,010,100 |
2017/01/20 | 6.78 | 6.79 | 6.79 | 1,273,300 |
2017/01/19 | 6.74 | 6.75 | 6.75 | 1,717,300 |
2017/01/18 | 6.79 | 6.80 | 6.80 | 1,655,600 |
2017/01/17 | 6.92 | 6.95 | 6.95 | 2,439,700 |
2017/01/16 | 6.78 | 6.79 | 6.78 | 1,787,400 |
2017/01/13 | 6.72 | 6.75 | 6.75 | 2,094,900 |
2017/01/12 | 6.69 | 6.70 | 6.69 | 3,602,300 |
2017/01/11 | 6.67 | 6.68 | 6.67 | 3,057,900 |
2017/01/10 | 6.91 | 6.92 | 6.92 | 3,009,300 |
2017/01/09 | 6.86 | 6.87 | 6.86 | 1,974,600 |
2017/01/06 | 6.83 | 6.86 | 6.86 | 2,046,000 |
2017/01/05 | 6.60 | 6.61 | 6.61 | 1,575,600 |
2017/01/04 | 6.49 | 6.52 | 6.52 | 1,403,000 |
2017/01/03 | 6.50 | 6.51 | 6.51 | 1,926,800 |
2016/12/30 | 6.30 | 6.33 | 6.33 | 1,822,800 |
2016/12/29 | 6.23 | 6.25 | 6.25 | 1,108,500 |
2016/12/28 | 6.24 | 6.26 | 6.26 | 1,149,600 |
2016/12/27 | 6.20 | 6.21 | 6.20 | 384,000 |
2016/12/23 | 6.22 | 6.23 | 6.22 | 931,400 |
2016/12/22 | 6.19 | 6.22 | 6.22 | 1,079,900 |
2016/12/21 | 6.18 | 6.19 | 6.19 | 1,843,800 |
2016/12/20 | 6.16 | 6.17 | 6.16 | 1,305,200 |
2016/12/19 | 6.13 | 6.17 | 6.13 | 1,270,600 |
2016/12/16 | 6.15 | 6.16 | 6.16 | 2,849,900 |
2016/12/15 | 6.19 | 6.20 | 6.19 | 1,119,000 |
2016/12/14 | 6.24 | 6.25 | 6.25 | 785,700 |
2016/12/13 | 6.23 | 6.24 | 6.24 | 2,247,000 |
2016/12/12 | 6.33 | 6.34 | 6.34 | 1,367,900 |
2016/12/09 | 6.49 | 6.50 | 6.50 | 1,661,600 |
2016/12/08 | 6.50 | 6.51 | 6.50 | 1,688,100 |
2016/12/07 | 6.47 | 6.48 | 6.47 | 1,504,900 |
2016/12/06 | 6.40 | 6.41 | 6.40 | 1,159,700 |
2016/12/05 | 6.27 | 6.28 | 6.27 | 860,700 |
2016/12/02 | 6.23 | 6.26 | 6.23 | 1,379,700 |
2016/12/01 | 6.26 | 6.27 | 6.26 | 1,896,200 |
2016/11/30 | 6.38 | 6.41 | 6.41 | 2,854,545 |
2016/11/29 | 6.27 | 6.28 | 6.27 | 1,363,200 |
2016/11/28 | 6.35 | 6.37 | 6.37 | 2,054,100 |
2016/11/25 | 6.26 | 6.28 | 6.26 | 1,478,400 |
2016/11/24 | 6.28 | 6.30 | 6.30 | 1,651,700 |
2016/11/23 | 6.27 | 6.28 | 6.28 | 2,440,310 |
2016/11/22 | 6.27 | 6.28 | 6.27 | 3,234,200 |
2016/11/21 | 6.20 | 6.24 | 6.20 | 2,308,200 |
2016/11/18 | 6.25 | 6.26 | 6.25 | 1,441,100 |
2016/11/17 | 6.09 | 6.10 | 6.10 | 3,775,610 |
2016/11/16 | 6.15 | 6.17 | 6.15 | 3,309,800 |
2016/11/15 | 6.30 | 6.33 | 6.30 | 2,024,600 |
2016/11/14 | 6.34 | 6.35 | 6.35 | 2,266,400 |
2016/11/11 | 6.54 | 6.55 | 6.55 | 1,177,500 |
2016/11/10 | 6.62 | 6.63 | 6.63 | 2,344,700 |
2016/11/09 | 6.46 | 6.47 | 6.47 | 1,315,500 |
2016/11/08 | 6.60 | 6.61 | 6.60 | 1,486,500 |
2016/11/07 | 6.56 | 6.59 | 6.56 | 1,839,200 |
2016/11/04 | 6.67 | 6.68 | 6.67 | 1,330,300 |
2016/11/03 | 6.68 | 6.69 | 6.68 | 765,000 |
2016/11/02 | 6.62 | 6.63 | 6.62 | 2,089,600 |
2016/11/01 | 6.68 | 6.71 | 6.68 | 1,345,300 |
2016/10/31 | 6.69 | 6.70 | 6.70 | 2,391,800 |
2016/10/28 | 6.71 | 6.72 | 6.72 | 1,355,600 |
2016/10/27 | 6.70 | 6.72 | 6.70 | 1,671,400 |
2016/10/26 | 6.78 | 6.80 | 6.78 | 807,000 |
2016/10/25 | 6.81 | 6.82 | 6.81 | 1,007,800 |
2016/10/24 | 6.90 | 6.91 | 6.91 | 1,361,000 |
2016/10/21 | 6.81 | 6.82 | 6.81 | 663,800 |
2016/10/20 | 6.84 | 6.85 | 6.85 | 1,842,800 |
2016/10/19 | 6.89 | 6.90 | 6.89 | 2,078,200 |
2016/10/18 | 6.90 | 6.91 | 6.91 | 2,997,689 |
2016/10/17 | 6.68 | 6.69 | 6.69 | 2,194,000 |
2016/10/14 | 6.78 | 6.79 | 6.79 | 1,095,800 |
2016/10/13 | 6.79 | 6.80 | 6.80 | 1,086,700 |
2016/10/12 | 6.77 | 6.79 | 6.77 | 1,024,800 |
2016/10/11 | 6.80 | 6.81 | 6.80 | 1,147,100 |
2016/10/10 | 6.83 | 6.84 | 6.84 | 280,600 |
2016/10/07 | 6.87 | 6.89 | 6.87 | 1,415,200 |
2016/10/06 | 6.94 | 6.96 | 6.96 | 1,226,200 |
2016/10/05 | 6.92 | 6.93 | 6.92 | 1,637,500 |
2016/10/04 | 7.13 | 7.15 | 7.15 | 493,000 |
2016/10/03 | 7.11 | 7.12 | 7.12 | 902,700 |
2016/09/30 | 7.08 | 7.10 | 7.10 | 2,009,700 |
2016/09/29 | 7.05 | 7.07 | 7.05 | 701,000 |
2016/09/28 | 7.05 | 7.06 | 7.05 | 2,031,800 |
2016/09/27 | 7.14 | 7.16 | 7.14 | 962,500 |
2016/09/26 | 7.19 | 7.20 | 7.19 | 2,990,800 |
2016/09/23 | 7.14 | 7.15 | 7.15 | 1,663,000 |
2016/09/22 | 6.96 | 7.00 | 7.00 | 1,979,400 |
2016/09/21 | 7.02 | 7.03 | 7.02 | 5,560,300 |
2016/09/20 | 6.95 | 6.96 | 6.95 | 3,363,500 |
2016/09/19 | 7.09 | 7.14 | 7.14 | 1,799,900 |
2016/09/16 | 6.83 | 6.84 | 6.83 | 1,640,100 |
2016/09/15 | 6.70 | 6.71 | 6.70 | 2,301,200 |
2016/09/14 | 6.66 | 6.67 | 6.66 | 1,242,600 |
2016/09/13 | 6.72 | 6.73 | 6.72 | 2,573,200 |
2016/09/12 | 6.78 | 6.80 | 6.79 | 2,645,233 |
2016/09/09 | 6.78 | 6.80 | 6.79 | 2,645,233 |
2016/09/08 | 6.83 | 6.85 | 6.83 | 2,984,800 |
2016/09/07 | 6.90 | 6.91 | 6.90 | 3,115,600 |
2016/09/06 | 6.80 | 6.81 | 6.80 | 1,541,100 |
2016/09/05 | 6.68 | 6.69 | 6.68 | 2,909,100 |
2016/09/02 | 6.43 | 6.45 | 6.43 | 1,635,500 |
2016/09/01 | 6.53 | 6.54 | 6.54 | 2,609,700 |
2016/08/31 | 6.46 | 6.49 | 6.49 | 2,262,300 |
2016/08/30 | 6.36 | 6.37 | 6.36 | 2,224,200 |
2016/08/29 | 6.33 | 6.34 | 6.34 | 1,191,900 |
2016/08/26 | 6.39 | 6.40 | 6.39 | 674,300 |
2016/08/25 | 6.35 | 6.36 | 6.35 | 1,296,300 |
2016/08/24 | 6.40 | 6.41 | 6.41 | 1,420,400 |
2016/08/23 | 6.35 | 6.37 | 6.37 | 2,706,200 |
2016/08/22 | 6.38 | 6.40 | 6.40 | 1,399,100 |
2016/08/19 | 6.44 | 6.47 | 6.47 | 1,042,900 |
2016/08/18 | 6.37 | 6.38 | 6.37 | 1,771,100 |
2016/08/17 | 6.41 | 6.42 | 6.41 | 1,206,500 |
2016/08/16 | 6.51 | 6.52 | 6.52 | 1,620,400 |
2016/08/15 | 6.54 | 6.55 | 6.55 | 1,689,800 |
2016/08/12 | 6.57 | 6.58 | 6.57 | 1,635,700 |
2016/08/11 | 6.51 | 6.52 | 6.52 | 2,090,500 |
2016/08/10 | 6.57 | 6.60 | 6.60 | 3,348,100 |
2016/08/09 | 6.41 | 6.43 | 6.43 | 1,724,200 |
2016/08/08 | 6.41 | 6.43 | 6.43 | 1,724,200 |
2016/08/05 | 6.27 | 6.29 | 6.29 | 1,543,700 |
2016/08/04 | 6.11 | 6.12 | 6.12 | 1,202,200 |
2016/08/03 | 6.13 | 6.14 | 6.13 | 2,101,400 |
2016/08/02 | 6.24 | 6.25 | 6.25 | 1,143,200 |
2016/08/01 | 6.27 | 6.28 | 6.28 | 1,962,700 |
2016/07/29 | 6.39 | 6.40 | 6.40 | 2,844,500 |
2016/07/28 | 6.63 | 6.64 | 6.64 | 2,470,000 |
2016/07/27 | 6.49 | 6.57 | 6.57 | 1,398,000 |
2016/07/26 | 6.51 | 6.53 | 6.53 | 1,781,600 |
2016/07/25 | 6.49 | 6.50 | 6.50 | 835,200 |
2016/07/22 | 6.52 | 6.57 | 6.52 | 3,355,200 |
2016/07/21 | 6.63 | 6.65 | 6.65 | 4,408,500 |
2016/07/20 | 6.47 | 6.48 | 6.48 | 5,142,700 |
2016/07/19 | 6.15 | 6.16 | 6.16 | 3,725,900 |
2016/07/18 | 6.15 | 6.16 | 6.15 | 5,515,000 |
2016/07/15 | 6.13 | 6.14 | 6.14 | 3,390,100 |
2016/07/14 | 6.14 | 6.14 | 6.13 | 196,000 |
2016/07/13 | 6.12 | 6.16 | 6.16 | 1,620,000 |
2016/07/12 | 6.10 | 6.11 | 6.11 | 2,187,800 |
2016/07/11 | 6.11 | 6.12 | 6.11 | 2,843,000 |
2016/07/08 | 6.09 | 6.10 | 6.10 | 2,234,000 |
2016/07/07 | 6.11 | 6.12 | 6.11 | 6,108,600 |
2016/07/06 | 6.19 | 6.20 | 6.20 | 2,563,200 |
2016/07/05 | 6.19 | 6.20 | 6.20 | 2,563,200 |
2016/07/04 | 6.16 | 6.17 | 6.16 | 2,958,700 |
2016/07/01 | 6.16 | 6.17 | 6.17 | 2,780,300 |
2016/06/30 | 6.08 | 6.09 | 6.09 | 4,220,200 |
2016/06/29 | 5.99 | 6.00 | 5.99 | 3,638,200 |
2016/06/28 | 5.94 | 5.95 | 5.94 | 4,196,800 |
2016/06/27 | 5.93 | 5.95 | 5.95 | 1,917,600 |
2016/06/24 | 5.95 | 6.03 | 6.03 | 2,743,400 |
2016/06/23 | 6.03 | 6.04 | 6.03 | 931,400 |
2016/06/22 | 6.02 | 6.04 | 6.02 | 1,350,900 |
2016/06/21 | 6.02 | 6.03 | 6.02 | 2,761,600 |
2016/06/20 | 6.04 | 6.06 | 6.06 | 2,360,422 |
2016/06/17 | 6.02 | 6.06 | 6.06 | 3,323,200 |
2016/06/16 | 5.92 | 5.96 | 5.96 | 2,426,000 |
2016/06/15 | 6.00 | 6.01 | 6.00 | 2,471,000 |
2016/06/14 | 6.03 | 6.05 | 6.05 | 2,154,700 |
2016/06/13 | 6.02 | 6.03 | 6.03 | 1,734,400 |
2016/06/10 | 6.08 | 6.09 | 6.09 | 2,069,800 |
2016/06/09 | 6.09 | 6.11 | 6.09 | 2,700,900 |
2016/06/08 | 6.08 | 6.09 | 6.09 | 2,741,000 |
2016/06/07 | 6.06 | 6.07 | 6.07 | 3,056,800 |
2016/06/06 | 6.03 | 6.04 | 6.04 | 2,141,200 |
2016/06/03 | 6.01 | 6.02 | 6.02 | 1,890,900 |
2016/06/02 | 6.03 | 6.04 | 6.04 | 1,433,900 |
2016/06/01 | 6.02 | 6.04 | 6.04 | 8,170,800 |
2016/05/31 | 6.03 | 6.04 | 6.04 | 43,533,700 |
2016/05/30 | 6.05 | 6.07 | 6.05 | 2,793,300 |
2016/05/27 | 6.14 | 6.15 | 6.15 | 3,216,700 |
2016/05/26 | 6.10 | 6.12 | 6.12 | 4,454,200 |
2016/05/25 | 6.15 | 6.16 | 6.15 | 3,883,400 |
2016/05/24 | 6.09 | 6.10 | 6.09 | 3,599,500 |
2016/05/23 | 6.07 | 6.08 | 6.08 | 2,294,300 |
2016/05/20 | 6.07 | 6.08 | 6.08 | 2,762,300 |
2016/05/19 | 6.07 | 6.09 | 6.09 | 3,395,605 |
2016/05/18 | 6.10 | 6.13 | 6.13 | 5,727,500 |
2016/05/17 | 6.03 | 6.04 | 6.03 | 5,715,800 |
2016/05/16 | 6.05 | 6.07 | 6.07 | 2,600,300 |
2016/05/13 | 6.05 | 6.07 | 6.07 | 2,854,100 |
2016/05/12 | 6.10 | 6.11 | 6.10 | 732,100 |
2016/05/11 | 6.14 | 6.15 | 6.14 | 1,069,400 |
2016/05/10 | 6.23 | 6.24 | 6.24 | 2,183,300 |
2016/05/09 | 6.16 | 6.18 | 6.18 | 1,772,600 |
2016/05/06 | 6.04 | 6.05 | 6.04 | 2,215,300 |
2016/05/05 | 6.18 | 6.20 | 6.20 | 1,706,500 |
2016/05/04 | 6.16 | 6.17 | 6.17 | 2,266,600 |
2016/05/03 | 6.28 | 6.29 | 6.29 | 2,202,200 |
2016/05/02 | 6.35 | 6.36 | 6.35 | 1,696,000 |
2016/04/29 | 6.35 | 6.36 | 6.35 | 1,696,000 |
2016/04/28 | 6.41 | 6.42 | 6.41 | 2,519,100 |
2016/04/27 | 6.48 | 6.50 | 6.50 | 2,750,400 |
2016/04/26 | 6.47 | 6.50 | 6.50 | 2,436,000 |
2016/04/25 | 6.44 | 6.46 | 6.46 | 2,165,000 |
2016/04/22 | 6.45 | 6.47 | 6.47 | 1,634,800 |
2016/04/21 | 6.48 | 6.49 | 6.48 | 2,285,400 |
2016/04/20 | 6.40 | 6.41 | 6.41 | 2,501,500 |
2016/04/19 | 6.44 | 6.45 | 6.45 | 3,292,500 |
2016/04/18 | 6.28 | 6.30 | 6.30 | 1,399,000 |
2016/04/15 | 6.30 | 6.32 | 6.30 | 2,309,900 |
2016/04/14 | 6.37 | 6.39 | 6.39 | 4,894,400 |
2016/04/13 | 6.32 | 6.33 | 6.33 | 4,858,900 |
2016/04/12 | 6.07 | 6.12 | 6.12 | 1,894,300 |
2016/04/11 | 6.12 | 6.14 | 6.12 | 3,960,900 |
2016/04/08 | 6.07 | 6.08 | 6.08 | 2,099,300 |
2016/04/07 | 6.08 | 6.09 | 6.09 | 6,044,600 |
2016/04/06 | 5.90 | 5.91 | 5.91 | 9,479,200 |
2016/04/05 | 5.81 | 5.83 | 5.81 | 2,892,100 |
2016/04/04 | 5.89 | 5.90 | 5.89 | 2,569,200 |
2016/04/01 | 5.85 | 5.86 | 5.86 | 4,481,000 |
2016/03/31 | 5.98 | 5.99 | 5.99 | 3,819,000 |
2016/03/30 | 6.07 | 6.09 | 6.09 | 3,994,200 |
2016/03/29 | 5.99 | 6.00 | 6.00 | 3,427,500 |
2016/03/28 | 6.04 | 6.05 | 6.04 | 1,993,100 |
2016/03/25 | 6.07 | 6.10 | 6.10 | 3,181,300 |
2016/03/24 | 6.07 | 6.10 | 6.10 | 3,181,300 |
2016/03/23 | 6.09 | 6.10 | 6.09 | 3,186,900 |
2016/03/22 | 6.09 | 6.12 | 6.12 | 4,725,300 |
2016/03/21 | 6.08 | 6.09 | 6.09 | 2,144,200 |
2016/03/18 | 6.15 | 6.18 | 6.18 | 3,129,200 |
2016/03/17 | 6.20 | 6.24 | 6.24 | 2,548,700 |
2016/03/16 | 6.10 | 6.11 | 6.10 | 2,184,300 |
2016/03/15 | 6.24 | 6.25 | 6.25 | 1,735,500 |
2016/03/14 | 6.28 | 6.29 | 6.28 | 2,290,300 |
2016/03/11 | 6.28 | 6.30 | 6.30 | 3,133,500 |
2016/03/10 | 6.16 | 6.18 | 6.18 | 2,364,600 |
2016/03/09 | 6.01 | 6.02 | 6.02 | 3,563,500 |
2016/03/08 | 5.87 | 5.88 | 5.87 | 4,104,200 |
2016/03/07 | 6.00 | 6.02 | 6.00 | 5,935,500 |
2016/03/04 | 6.11 | 6.13 | 6.13 | 4,595,300 |
2016/03/03 | 6.01 | 6.02 | 6.02 | 5,207,000 |
2016/03/02 | 6.07 | 6.08 | 6.07 | 3,905,200 |
2016/03/01 | 5.98 | 6.00 | 6.00 | 2,365,300 |
2016/02/29 | 5.87 | 5.88 | 5.87 | 3,121,800 |
2016/02/26 | 5.90 | 5.91 | 5.90 | 1,953,800 |
2016/02/25 | 5.78 | 5.81 | 5.78 | 1,110,000 |
2016/02/24 | 5.84 | 5.85 | 5.85 | 2,884,800 |
2016/02/23 | 5.91 | 5.92 | 5.91 | 3,377,200 |
2016/02/22 | 5.91 | 5.92 | 5.91 | 2,724,700 |
2016/02/19 | 5.80 | 5.81 | 5.81 | 2,655,500 |
2016/02/18 | 5.82 | 5.83 | 5.82 | 4,234,100 |
2016/02/17 | 5.76 | 5.77 | 5.77 | 2,586,700 |
2016/02/16 | 5.77 | 5.78 | 5.78 | 3,547,400 |
2016/02/15 | 5.77 | 5.79 | 5.79 | 3,240,400 |
2016/02/12 | 5.62 | 5.63 | 5.62 | 3,267,200 |
2016/02/11 | 5.71 | 5.72 | 5.72 | 3,191,100 |
2016/02/10 | 5.82 | 5.86 | 5.86 | 3,817,500 |
2016/02/09 | 5.86 | 5.87 | 5.86 | 5,535,800 |
2016/02/08 | 5.86 | 5.87 | 5.86 | 5,535,800 |
2016/02/05 | 5.86 | 5.87 | 5.86 | 5,535,800 |
2016/02/04 | 5.79 | 5.80 | 5.80 | 3,680,800 |
2016/02/03 | 5.77 | 5.79 | 5.77 | 14,854,900 |
2016/02/02 | 6.16 | 6.17 | 6.17 | 1,900,000 |
2016/02/01 | 6.21 | 6.23 | 6.23 | 1,999,400 |
2016/01/29 | 6.21 | 6.27 | 6.27 | 4,208,000 |
2016/01/28 | 6.06 | 6.11 | 6.11 | 4,443,100 |
2016/01/27 | 5.98 | 5.99 | 5.98 | 3,383,500 |
2016/01/26 | 5.85 | 5.92 | 5.92 | 3,090,900 |
2016/01/25 | 5.92 | 5.95 | 5.95 | 2,088,300 |
2016/01/22 | 5.89 | 5.91 | 5.91 | 5,100,400 |
2016/01/21 | 5.70 | 5.71 | 5.71 | 4,832,800 |
2016/01/20 | 5.98 | 5.99 | 5.99 | 4,838,600 |
2016/01/19 | 6.17 | 6.18 | 6.18 | 3,309,700 |
2016/01/18 | 6.20 | 6.21 | 6.21 | 2,004,800 |
2016/01/15 | 6.31 | 6.32 | 6.32 | 2,520,900 |
2016/01/14 | 6.45 | 6.48 | 6.48 | 2,310,200 |
2016/01/13 | 6.49 | 6.50 | 6.49 | 1,388,000 |
2016/01/12 | 6.47 | 6.48 | 6.48 | 3,011,400 |
2016/01/11 | 6.47 | 6.49 | 6.47 | 1,281,600 |
2016/01/08 | 6.59 | 6.60 | 6.59 | 4,134,400 |
2016/01/07 | 6.72 | 6.74 | 6.74 | 2,437,500 |
2016/01/06 | 6.88 | 6.89 | 6.88 | 1,783,100 |
2016/01/05 | 6.95 | 6.99 | 6.99 | 2,271,200 |
2016/01/04 | 7.09 | 7.10 | 7.10 | 2,248,500 |
2016/01/01 | 7.00 | 7.01 | 7.00 | 1,083,800 |
2015/12/31 | 7.00 | 7.01 | 7.00 | 1,083,800 |
2015/12/30 | 6.90 | 6.91 | 6.91 | 1,607,200 |
2015/12/29 | 6.99 | 7.01 | 7.01 | 1,580,900 |
2015/12/25 | 6.94 | 6.96 | 6.96 | 901,800 |
2015/12/24 | 6.94 | 6.96 | 6.96 | 901,800 |
2015/12/23 | 6.93 | 6.94 | 6.94 | 1,371,500 |
2015/12/22 | 6.98 | 7.02 | 7.02 | 2,904,000 |
2015/12/21 | 6.86 | 6.87 | 6.87 | 1,291,000 |
2015/12/18 | 6.90 | 6.91 | 6.91 | 3,161,300 |
2015/12/17 | 6.95 | 6.96 | 6.95 | 2,087,200 |
2015/12/16 | 6.88 | 6.89 | 6.88 | 3,630,400 |
2015/12/15 | 6.91 | 6.92 | 6.91 | 2,709,000 |
2015/12/14 | 6.87 | 6.88 | 6.88 | 1,991,200 |
2015/12/11 | 6.88 | 6.89 | 6.88 | 2,099,900 |
2015/12/10 | 6.93 | 6.95 | 6.93 | 2,523,500 |
2015/12/09 | 7.02 | 7.03 | 7.03 | 1,310,700 |
2015/12/08 | 7.01 | 7.03 | 7.03 | 3,040,500 |
2015/12/07 | 7.11 | 7.13 | 7.11 | 1,962,700 |
2015/12/04 | 7.21 | 7.23 | 7.23 | 1,729,100 |
2015/12/03 | 7.18 | 7.19 | 7.18 | 2,658,800 |
2015/12/02 | 7.17 | 7.20 | 7.17 | 6,770,700 |
2015/12/01 | 7.04 | 7.05 | 7.05 | 15,346,900 |
2015/11/30 | 6.98 | 6.99 | 6.99 | 43,249,600 |
2015/11/27 | 7.19 | 7.20 | 7.20 | 4,244,700 |
2015/11/26 | 7.25 | 7.26 | 7.26 | 3,868,600 |
2015/11/25 | 7.33 | 7.34 | 7.34 | 3,164,300 |
2015/11/24 | 7.42 | 7.43 | 7.43 | 4,979,200 |
2015/11/23 | 7.45 | 7.47 | 7.47 | 3,274,800 |
2015/11/20 | 7.37 | 7.38 | 7.37 | 3,008,900 |
2015/11/19 | 7.30 | 7.31 | 7.31 | 2,775,700 |
2015/11/18 | 7.20 | 7.22 | 7.20 | 2,357,500 |
2015/11/17 | 7.30 | 7.32 | 7.32 | 2,072,700 |
2015/11/16 | 7.30 | 7.32 | 7.32 | 4,043,200 |
2015/11/13 | 7.30 | 7.34 | 7.30 | 7,906,700 |
2015/11/12 | 7.36 | 7.37 | 7.37 | 1,934,700 |
2015/11/11 | 7.29 | 7.31 | 7.29 | 2,399,600 |
2015/11/10 | 7.38 | 7.39 | 7.38 | 1,689,800 |
2015/11/09 | 7.38 | 7.39 | 7.38 | 1,689,800 |
2015/11/06 | 7.46 | 7.49 | 7.46 | 1,967,500 |
2015/11/05 | 7.50 | 7.51 | 7.50 | 2,863,200 |
2015/11/04 | 7.55 | 7.59 | 7.59 | 2,513,700 |
2015/11/03 | 7.36 | 7.39 | 7.36 | 1,991,600 |
2015/11/02 | 7.36 | 7.40 | 7.40 | 3,376,400 |
2015/10/30 | 7.50 | 7.51 | 7.51 | 3,037,700 |
2015/10/29 | 7.60 | 7.64 | 7.60 | 3,043,800 |
2015/10/28 | 7.76 | 7.78 | 7.78 | 1,845,500 |
2015/10/27 | 7.76 | 7.79 | 7.76 | 2,137,900 |
2015/10/26 | 7.75 | 7.78 | 7.75 | 2,299,700 |
2015/10/23 | 7.56 | 7.59 | 7.56 | 1,940,100 |
2015/10/22 | 7.59 | 7.60 | 7.59 | 1,694,400 |
2015/10/21 | 7.60 | 7.62 | 7.62 | 979,400 |
2015/10/20 | 7.59 | 7.62 | 7.59 | 1,396,400 |
2015/10/19 | 7.68 | 7.70 | 7.70 | 3,104,200 |
2015/10/16 | 7.62 | 7.63 | 7.63 | 3,764,900 |
2015/10/15 | 7.50 | 7.51 | 7.50 | 2,897,400 |
2015/10/14 | 7.37 | 7.40 | 7.40 | 1,921,500 |
2015/10/13 | 7.36 | 7.37 | 7.37 | 2,439,200 |
2015/10/12 | 7.26 | 7.27 | 7.26 | 2,738,200 |
2015/10/09 | 7.25 | 7.28 | 7.25 | 2,327,800 |
2015/10/08 | 7.26 | 7.27 | 7.26 | 2,738,900 |
2015/10/07 | 7.30 | 7.33 | 7.30 | 2,595,200 |
2015/10/06 | 7.24 | 7.25 | 7.24 | 2,964,900 |
2015/10/05 | 7.14 | 7.15 | 7.15 | 2,718,200 |
2015/10/02 | 6.89 | 6.92 | 6.92 | 2,120,300 |
2015/10/01 | 6.70 | 6.78 | 6.78 | 1,443,400 |
2015/09/30 | 6.60 | 6.61 | 6.61 | 2,567,300 |
2015/09/29 | 6.61 | 6.64 | 6.61 | 2,472,800 |
2015/09/28 | 6.67 | 6.68 | 6.67 | 1,862,600 |
2015/09/25 | 6.72 | 6.74 | 6.72 | 3,294,700 |
2015/09/24 | 6.68 | 6.73 | 6.68 | 3,100,900 |
2015/09/23 | 6.68 | 6.73 | 6.68 | 3,100,900 |
2015/09/22 | 6.79 | 6.80 | 6.79 | 2,409,700 |
2015/09/21 | 6.82 | 6.84 | 6.82 | 1,232,900 |
2015/09/18 | 6.76 | 6.80 | 6.76 | 4,446,000 |
2015/09/17 | 6.86 | 6.87 | 6.86 | 2,877,400 |
2015/09/16 | 6.86 | 6.88 | 6.88 | 1,803,000 |
2015/09/15 | 6.67 | 6.70 | 6.70 | 2,336,100 |
2015/09/14 | 6.73 | 6.79 | 6.74 | 2,165,500 |
2015/09/11 | 6.74 | 6.75 | 6.74 | 2,301,900 |
2015/09/10 | 6.74 | 6.75 | 6.74 | 2,301,900 |
2015/09/09 | 6.77 | 6.78 | 6.78 | 1,826,400 |
2015/09/08 | 6.69 | 6.70 | 6.70 | 2,003,600 |
2015/09/04 | 6.56 | 6.57 | 6.56 | 2,365,600 |
2015/09/03 | 6.68 | 6.70 | 6.70 | 1,522,100 |
2015/09/02 | 6.73 | 6.76 | 6.73 | 1,360,900 |
2015/09/01 | 6.78 | 6.79 | 6.79 | 1,218,900 |
2015/08/31 | 6.90 | 6.92 | 6.92 | 1,867,600 |
2015/08/28 | 6.95 | 6.97 | 6.97 | 1,073,800 |
2015/08/27 | 6.99 | 7.00 | 6.99 | 2,687,200 |
2015/08/26 | 6.86 | 6.89 | 6.89 | 3,529,600 |
2015/08/25 | 6.63 | 6.64 | 6.63 | 3,743,200 |
2015/08/24 | 6.75 | 6.76 | 6.75 | 4,480,300 |
2015/08/21 | 7.25 | 7.26 | 7.25 | 3,312,600 |
2015/08/20 | 7.35 | 7.37 | 7.35 | 2,872,800 |
2015/08/19 | 7.50 | 7.51 | 7.51 | 2,475,900 |
2015/08/18 | 7.43 | 7.46 | 7.43 | 1,994,700 |
2015/08/17 | 7.51 | 7.53 | 7.51 | 2,066,100 |
2015/08/14 | 7.58 | 7.59 | 7.58 | 3,620,600 |
2015/08/13 | 7.68 | 7.70 | 7.70 | 7,114,900 |
2015/08/12 | 7.68 | 7.69 | 7.68 | 2,043,800 |
2015/08/11 | 7.73 | 7.74 | 7.73 | 2,666,700 |
2015/08/07 | 7.79 | 7.80 | 7.79 | 1,663,200 |
2015/08/06 | 7.79 | 7.80 | 7.79 | 1,663,200 |
2015/08/05 | 7.88 | 7.90 | 7.90 | 2,522,400 |
2015/08/04 | 7.68 | 7.70 | 7.68 | 1,136,700 |
2015/08/03 | 7.77 | 7.80 | 7.80 | 2,872,900 |
2015/07/31 | 7.67 | 7.70 | 7.70 | 3,283,200 |
2015/07/30 | 7.63 | 7.64 | 7.64 | 3,243,800 |
2015/07/29 | 7.65 | 7.66 | 7.65 | 3,429,200 |
2015/07/28 | 7.71 | 7.72 | 7.72 | 4,302,800 |
2015/07/27 | 7.82 | 7.83 | 7.82 | 1,463,600 |
2015/07/24 | 7.88 | 7.90 | 7.90 | 1,187,500 |
2015/07/23 | 7.90 | 7.92 | 7.90 | 2,072,300 |
2015/07/22 | 8.06 | 8.07 | 8.07 | 1,437,200 |
2015/07/21 | 7.98 | 7.99 | 7.99 | 2,070,700 |
2015/07/20 | 7.99 | 8.00 | 8.00 | 3,250,500 |
2015/07/17 | 7.97 | 7.98 | 7.98 | 1,453,200 |
2015/07/16 | 7.97 | 7.98 | 7.98 | 1,453,200 |
2015/07/15 | 7.97 | 7.98 | 7.98 | 1,232,800 |
2015/07/14 | 8.05 | 8.06 | 8.05 | 1,541,000 |
2015/07/13 | 8.04 | 8.08 | 8.04 | 1,746,400 |
2015/07/10 | 7.95 | 8.00 | 7.95 | 2,600,400 |
2015/07/09 | 7.80 | 7.81 | 7.81 | 2,420,400 |
2015/07/08 | 7.70 | 7.73 | 7.70 | 6,451,400 |
2015/07/07 | 8.06 | 8.08 | 8.08 | 2,405,000 |
2015/07/06 | 8.13 | 8.14 | 8.13 | 1,995,200 |
2015/07/03 | 8.35 | 8.37 | 8.37 | 714,800 |
2015/07/02 | 8.33 | 8.35 | 8.33 | 2,029,700 |
2015/07/01 | 8.36 | 8.39 | 8.39 | 1,506,200 |
2015/06/30 | 8.19 | 8.20 | 8.20 | 3,878,100 |
2015/06/29 | 8.10 | 8.11 | 8.10 | 2,012,600 |
2015/06/26 | 8.20 | 8.23 | 8.20 | 2,095,500 |
2015/06/25 | 8.28 | 8.31 | 8.28 | 2,250,900 |
2015/06/24 | 8.26 | 8.28 | 8.26 | 1,685,500 |
2015/06/23 | 8.38 | 8.40 | 8.38 | 3,191,800 |
2015/06/22 | 8.19 | 8.20 | 8.19 | 4,077,800 |
2015/06/19 | 7.95 | 7.98 | 7.95 | 11,423,700 |
2015/06/18 | 8.19 | 8.22 | 8.19 | 1,290,300 |
2015/06/17 | 8.38 | 8.40 | 8.40 | 1,901,700 |
2015/06/16 | 8.23 | 8.24 | 8.24 | 1,321,400 |
2015/06/12 | 8.38 | 8.39 | 8.39 | 1,554,200 |
2015/06/11 | 8.38 | 8.40 | 8.38 | 1,859,800 |
2015/06/10 | 8.25 | 8.28 | 8.28 | 1,640,300 |
2015/06/09 | 8.20 | 8.24 | 8.20 | 2,289,400 |
2015/06/08 | 8.39 | 8.40 | 8.40 | 1,522,600 |
2015/06/05 | 8.30 | 8.31 | 8.30 | 3,455,300 |
2015/06/04 | 8.52 | 8.54 | 8.52 | 2,147,700 |
2015/06/03 | 8.65 | 8.68 | 8.68 | 2,759,000 |
2015/06/02 | 8.74 | 8.79 | 8.74 | 4,791,700 |
2015/06/01 | 8.61 | 8.62 | 8.61 | 4,099,900 |
2015/05/29 | 8.61 | 8.62 | 8.61 | 4,099,900 |
2015/05/28 | 8.55 | 8.56 | 8.55 | 1,893,800 |
2015/05/27 | 8.48 | 8.49 | 8.48 | 3,484,700 |
2015/05/26 | 8.73 | 8.77 | 8.74 | 3,469,200 |
2015/05/22 | 8.48 | 8.49 | 8.49 | 4,336,700 |
2015/05/21 | 8.28 | 8.29 | 8.28 | 3,180,800 |
2015/05/20 | 8.30 | 8.33 | 8.33 | 1,328,600 |
2015/05/19 | 8.20 | 8.21 | 8.21 | 1,510,700 |
2015/05/18 | 8.32 | 8.33 | 8.33 | 1,445,400 |
2015/05/15 | 8.31 | 8.34 | 8.34 | 3,643,800 |
2015/05/14 | 8.10 | 8.12 | 8.10 | 1,232,600 |
2015/05/13 | 8.11 | 8.14 | 8.14 | 1,355,900 |
2015/05/12 | 8.00 | 8.01 | 8.01 | 1,398,500 |
2015/05/11 | 8.03 | 8.05 | 8.05 | 1,087,500 |
2015/05/08 | 8.05 | 8.07 | 8.05 | 1,239,100 |
2015/05/07 | 8.00 | 8.01 | 8.00 | 2,243,300 |
2015/05/06 | 8.21 | 8.25 | 8.25 | 2,007,900 |
2015/05/05 | 8.14 | 8.15 | 8.15 | 2,885,500 |
2015/05/04 | 8.30 | 8.31 | 8.30 | 3,861,400 |
2015/05/01 | 8.03 | 8.10 | 8.10 | 2,350,000 |
2015/04/30 | 8.03 | 8.10 | 8.10 | 2,350,000 |
2015/04/29 | 7.93 | 7.94 | 7.94 | 5,197,600 |
2015/04/28 | 7.65 | 7.67 | 7.65 | 1,820,000 |
2015/04/27 | 7.75 | 7.77 | 7.75 | 4,435,700 |
2015/04/24 | 7.76 | 7.77 | 7.76 | 2,285,800 |
2015/04/23 | 7.75 | 7.76 | 7.76 | 4,180,600 |
2015/04/22 | 7.65 | 7.66 | 7.66 | 1,394,900 |
2015/04/21 | 7.61 | 7.62 | 7.62 | 2,013,600 |
2015/04/20 | 7.60 | 7.61 | 7.61 | 2,823,700 |
2015/04/17 | 7.71 | 7.74 | 7.74 | 5,777,200 |
2015/04/16 | 7.64 | 7.65 | 7.65 | 5,607,200 |
2015/04/15 | 7.62 | 7.64 | 7.64 | 3,115,800 |
2015/04/14 | 7.51 | 7.55 | 7.55 | 1,277,800 |
2015/04/13 | 7.42 | 7.45 | 7.42 | 2,066,700 |
2015/04/10 | 7.50 | 7.51 | 7.50 | 2,758,000 |
2015/04/09 | 7.60 | 7.62 | 7.62 | 2,756,300 |
2015/04/08 | 7.60 | 7.64 | 7.64 | 1,596,900 |
2015/04/07 | 7.61 | 7.62 | 7.61 | 764,900 |
2015/04/06 | 7.59 | 7.61 | 7.59 | 993,800 |
2015/04/02 | 7.67 | 7.68 | 7.68 | 1,321,200 |
2015/04/01 | 7.61 | 7.63 | 7.63 | 1,401,100 |
2015/03/31 | 7.55 | 7.58 | 7.55 | 2,454,100 |
2015/03/30 | 7.42 | 7.44 | 7.42 | 2,099,200 |
2015/03/27 | 7.33 | 7.36 | 7.36 | 1,791,600 |
2015/03/26 | 7.31 | 7.32 | 7.32 | 2,064,600 |
2015/03/25 | 7.38 | 7.40 | 7.38 | 1,579,200 |
2015/03/24 | 7.45 | 7.46 | 7.45 | 3,122,500 |
2015/03/23 | 7.41 | 7.43 | 7.41 | 2,938,700 |
2015/03/20 | 7.48 | 7.50 | 7.48 | 1,834,100 |
2015/03/19 | 7.56 | 7.57 | 7.57 | 3,273,000 |
2015/03/18 | 7.39 | 7.40 | 7.39 | 2,097,800 |
2015/03/17 | 7.45 | 7.47 | 7.46 | 4,160,800 |
2015/03/16 | 7.59 | 7.60 | 7.59 | 1,893,900 |
2015/03/13 | 7.70 | 7.71 | 7.71 | 1,460,300 |
2015/03/12 | 7.78 | 7.80 | 7.80 | 1,673,500 |
2015/03/11 | 7.76 | 7.77 | 7.77 | 1,290,900 |
2015/03/10 | 7.77 | 7.79 | 7.79 | 1,170,600 |
2015/03/09 | 7.81 | 7.83 | 7.83 | 1,538,500 |
2015/03/05 | 7.60 | 7.64 | 7.60 | 2,282,600 |
2015/03/04 | 7.69 | 7.70 | 7.70 | 1,212,300 |
2015/03/03 | 7.74 | 7.75 | 7.75 | 1,527,400 |
2015/03/02 | 7.67 | 7.68 | 7.68 | 1,517,500 |
2015/02/27 | 7.55 | 7.58 | 7.55 | 2,116,900 |
2015/02/26 | 7.51 | 7.53 | 7.51 | 2,083,900 |
2015/02/25 | 7.66 | 7.68 | 7.66 | 858,500 |
2015/02/24 | 7.70 | 7.71 | 7.71 | 1,093,400 |
2015/02/23 | 7.63 | 7.64 | 7.63 | 2,451,100 |
2015/02/19 | 7.78 | 7.81 | 7.81 | 566,200 |
2015/02/18 | 7.78 | 7.81 | 7.81 | 566,200 |
2015/02/17 | 7.69 | 7.70 | 7.70 | 736,100 |
2015/02/16 | 7.66 | 7.67 | 7.66 | 732,200 |
2015/02/13 | 7.69 | 7.70 | 7.70 | 962,900 |
2015/02/12 | 7.69 | 7.70 | 7.70 | 2,112,800 |
2015/02/11 | 7.86 | 7.88 | 7.88 | 642,900 |
2015/02/10 | 7.89 | 7.90 | 7.90 | 1,431,900 |
2015/02/09 | 7.88 | 7.89 | 7.88 | 1,174,400 |
2015/02/06 | 7.90 | 7.92 | 7.90 | 1,399,400 |
2015/02/05 | 7.83 | 7.85 | 7.85 | 1,354,700 |
2015/02/04 | 7.85 | 7.86 | 7.85 | 2,245,800 |
2015/02/03 | 7.67 | 7.70 | 7.70 | 2,072,200 |
2015/02/02 | 7.59 | 7.60 | 7.60 | 1,539,800 |
2015/01/30 | 7.41 | 7.43 | 7.41 | 2,230,100 |
2015/01/29 | 7.48 | 7.50 | 7.48 | 1,734,700 |
2015/01/28 | 7.59 | 7.60 | 7.59 | 1,356,000 |
2015/01/27 | 7.64 | 7.67 | 7.64 | 1,524,000 |
2015/01/26 | 7.71 | 7.72 | 7.72 | 1,397,400 |
2015/01/23 | 7.66 | 7.69 | 7.69 | 1,237,600 |
2015/01/22 | 7.58 | 7.60 | 7.60 | 1,065,400 |
2015/01/21 | 7.56 | 7.64 | 7.64 | 1,983,600 |
2015/01/20 | 7.48 | 7.51 | 7.48 | 1,015,700 |
2015/01/19 | 7.57 | 7.59 | 7.59 | 2,849,900 |
2015/01/16 | 7.49 | 7.50 | 7.50 | 5,445,000 |
2015/01/15 | 7.47 | 7.50 | 7.50 | 1,409,000 |
2015/01/14 | 7.40 | 7.41 | 7.40 | 1,174,000 |
2015/01/13 | 7.39 | 7.42 | 7.41 | 1,112,000 |
2015/01/12 | 7.40 | 7.42 | 7.42 | 2,095,000 |
2015/01/09 | 7.39 | 7.40 | 7.40 | 2,961,000 |
2015/01/08 | 7.26 | 7.28 | 7.26 | 2,461,000 |
2015/01/07 | 7.18 | 7.19 | 7.19 | 4,188,000 |
2015/01/06 | 6.86 | 6.87 | 6.86 | 1,491,000 |
2015/01/05 | 6.75 | 6.78 | 6.75 | 731,000 |
2015/01/02 | 6.80 | 6.81 | 6.80 | 838,000 |
2015/01/01 | 6.76 | 6.77 | 6.76 | 668,000 |
2014/12/31 | 6.76 | 6.77 | 6.76 | 668,000 |
2014/12/30 | 6.72 | 6.73 | 6.73 | 1,174,000 |
2014/12/29 | 6.72 | 6.74 | 6.72 | 1,242,000 |
2014/12/26 | 6.75 | 6.76 | 6.75 | 231,000 |
2014/12/25 | 6.74 | 6.77 | 6.74 | 550,000 |
2014/12/24 | 6.74 | 6.77 | 6.74 | 550,000 |
2014/12/23 | 6.74 | 6.79 | 6.74 | 1,244,000 |
2014/12/22 | 6.84 | 6.88 | 6.88 | 961,000 |
2014/12/19 | 6.76 | 6.82 | 6.76 | 1,846,000 |
2014/12/18 | 6.74 | 6.75 | 6.74 | 1,885,000 |
2014/12/17 | 6.80 | 6.83 | 6.81 | 1,017,000 |
2014/12/16 | 6.75 | 6.79 | 6.79 | 1,295,000 |
2014/12/15 | 6.82 | 6.83 | 6.83 | 1,073,000 |
2014/12/12 | 6.80 | 6.81 | 6.80 | 1,492,000 |
2014/12/11 | 6.68 | 6.70 | 6.68 | 1,147,000 |
2014/12/10 | 6.73 | 6.78 | 6.73 | 891,000 |
2014/12/09 | 6.81 | 6.82 | 6.82 | 671,000 |
2014/12/08 | 6.82 | 6.84 | 6.84 | 1,009,000 |
2014/12/05 | 6.74 | 6.80 | 6.80 | 1,606,000 |
2014/12/04 | 6.69 | 6.70 | 6.70 | 1,842,000 |
2014/12/03 | 6.71 | 6.72 | 6.72 | 1,329,000 |
2014/12/02 | 6.77 | 6.80 | 6.77 | 1,241,000 |
2014/12/01 | 6.85 | 6.88 | 6.85 | 1,713,000 |
2014/11/28 | 6.91 | 6.92 | 6.92 | 1,216,000 |
2014/11/27 | 6.87 | 6.88 | 6.88 | 1,190,000 |
2014/11/26 | 6.93 | 6.94 | 6.94 | 869,000 |
2014/11/25 | 6.94 | 6.96 | 6.96 | 1,109,000 |
2014/11/24 | 6.97 | 6.99 | 6.99 | 955,000 |
2014/11/21 | 6.96 | 6.98 | 6.98 | 972,000 |
2014/11/20 | 6.95 | 6.99 | 6.99 | 643,000 |
2014/11/19 | 6.94 | 6.95 | 6.95 | 1,090,000 |
2014/11/18 | 6.91 | 6.93 | 6.91 | 1,039,000 |
2014/11/17 | 6.96 | 7.00 | 7.00 | 709,000 |
2014/11/14 | 7.01 | 7.05 | 7.05 | 790,000 |
2014/11/13 | 6.93 | 6.95 | 6.93 | 965,000 |
2014/11/12 | 6.88 | 6.93 | 6.89 | 1,428,000 |
2014/11/11 | 6.97 | 7.01 | 6.97 | 981,000 |
2014/11/10 | 7.00 | 7.01 | 7.00 | 942,000 |
2014/11/07 | 6.94 | 6.96 | 6.94 | 1,042,000 |
2014/11/06 | 6.95 | 6.96 | 6.95 | 1,182,000 |
2014/11/05 | 6.88 | 6.89 | 6.89 | 846,000 |
2014/11/04 | 6.91 | 6.94 | 6.92 | 534,000 |
2014/11/03 | 6.93 | 6.96 | 6.96 | 1,128,000 |
2014/10/31 | 6.95 | 6.97 | 6.97 | 1,696,000 |
2014/10/30 | 6.92 | 6.93 | 6.93 | 1,274,000 |
2014/10/29 | 6.81 | 6.82 | 6.82 | 2,212,000 |
2014/10/28 | 6.86 | 6.87 | 6.86 | 1,283,000 |
2014/10/27 | 6.88 | 6.93 | 6.93 | 1,189,000 |
2014/10/24 | 6.85 | 6.86 | 6.85 | 656,000 |
2014/10/23 | 6.93 | 6.95 | 6.94 | 1,583,000 |
2014/10/22 | 6.70 | 6.78 | 6.78 | 839,000 |
2014/10/21 | 6.70 | 6.78 | 6.78 | 839,000 |
2014/10/20 | 6.69 | 6.71 | 6.71 | 528,000 |
2014/10/16 | 6.64 | 6.65 | 6.64 | 1,387,000 |
2014/10/15 | 6.73 | 6.76 | 6.76 | 969,000 |
2014/10/14 | 6.80 | 6.81 | 6.80 | 897,000 |
2014/10/13 | 6.75 | 6.77 | 6.75 | 909,000 |
2014/10/10 | 6.82 | 6.86 | 6.82 | 1,544,000 |
2014/10/09 | 6.85 | 6.89 | 6.89 | 1,152,000 |
2014/10/08 | 6.72 | 6.76 | 6.76 | 2,182,000 |
2014/10/07 | 6.71 | 6.72 | 6.72 | 3,631,000 |
2014/10/06 | 6.63 | 6.64 | 6.64 | 4,645,000 |
2014/10/03 | 6.63 | 6.64 | 6.64 | 4,645,000 |
2014/10/02 | 6.60 | 6.62 | 6.60 | 1,833,000 |
2014/10/01 | 6.70 | 6.71 | 6.70 | 1,307,000 |
2014/09/30 | 6.79 | 6.80 | 6.80 | 2,641,000 |
2014/09/29 | 6.75 | 6.78 | 6.78 | 2,958,000 |
2014/09/26 | 6.85 | 6.89 | 6.85 | 1,119,000 |
2014/09/25 | 6.95 | 7.00 | 7.00 | 1,191,000 |
2014/09/24 | 6.92 | 6.94 | 6.92 | 867,000 |
2014/09/23 | 6.94 | 6.96 | 6.94 | 1,050,000 |
2014/09/22 | 7.02 | 7.03 | 7.02 | 1,592,000 |
2014/09/19 | 6.97 | 6.98 | 6.97 | 2,286,000 |
2014/09/18 | 6.90 | 6.91 | 6.90 | 1,869,000 |
2014/09/17 | 6.84 | 6.86 | 6.86 | 1,194,000 |
2014/09/16 | 6.76 | 6.79 | 6.76 | 1,264,000 |
2014/09/15 | 6.85 | 6.86 | 6.85 | 1,137,000 |
2014/09/12 | 6.89 | 6.91 | 6.89 | 994,000 |
2014/09/11 | 6.91 | 6.92 | 6.92 | 1,581,000 |
2014/09/10 | 6.80 | 6.81 | 6.81 | 2,078,000 |
2014/09/09 | 6.86 | 6.88 | 6.86 | 622,000 |
2014/09/08 | 6.91 | 6.92 | 6.91 | 1,146,000 |
2014/09/05 | 6.95 | 6.98 | 6.98 | 1,928,000 |
2014/09/04 | 7.03 | 7.04 | 7.04 | 1,629,000 |
2014/09/03 | 6.98 | 6.99 | 6.99 | 1,986,000 |
2014/09/02 | 6.88 | 6.89 | 6.88 | 653,000 |
2014/08/29 | 6.85 | 6.89 | 6.85 | 1,643,000 |
2014/08/28 | 6.82 | 6.87 | 6.82 | 1,947,000 |
2014/08/27 | 6.98 | 7.03 | 7.03 | 1,519,000 |
2014/08/26 | 7.04 | 7.05 | 7.05 | 1,990,000 |
2014/08/25 | 7.01 | 7.02 | 7.01 | 521,000 |
2014/08/22 | 6.94 | 6.97 | 6.97 | 782,000 |
2014/08/21 | 6.92 | 6.93 | 6.92 | 1,623,000 |
2014/08/20 | 7.04 | 7.05 | 7.05 | 1,963,000 |
2014/08/18 | 7.03 | 7.04 | 7.04 | 2,763,000 |
2014/08/15 | 7.10 | 7.11 | 7.10 | 3,039,000 |
2014/08/14 | 6.86 | 6.87 | 6.87 | 940,000 |
2014/08/13 | 6.83 | 6.84 | 6.84 | 1,395,000 |
2014/08/12 | 6.83 | 6.86 | 6.83 | 1,447,000 |
2014/08/11 | 6.88 | 6.89 | 6.89 | 1,085,000 |
2014/08/08 | 6.79 | 6.81 | 6.81 | 1,760,000 |
2014/08/07 | 6.80 | 6.84 | 6.84 | 2,881,000 |
2014/08/06 | 6.81 | 6.85 | 6.81 | 1,175,000 |
2014/08/05 | 6.87 | 6.89 | 6.87 | 2,550,000 |
2014/08/04 | 6.90 | 6.93 | 6.93 | 1,660,000 |
2014/08/01 | 6.92 | 6.93 | 6.93 | 2,487,000 |
2014/07/31 | 6.85 | 6.89 | 6.85 | 5,936,000 |
2014/07/30 | 6.73 | 6.76 | 6.73 | 2,277,000 |
2014/07/29 | 6.71 | 6.72 | 6.72 | 943,000 |
2014/07/28 | 6.72 | 6.76 | 6.72 | 911,000 |
2014/07/25 | 6.72 | 6.76 | 6.72 | 911,000 |
2014/07/24 | 6.77 | 6.78 | 6.78 | 998,000 |
2014/07/23 | 6.76 | 6.78 | 6.76 | 1,343,000 |
2014/07/22 | 6.75 | 6.76 | 6.75 | 913,000 |
2014/07/21 | 6.76 | 6.77 | 6.77 | 1,280,000 |
2014/07/18 | 6.77 | 6.78 | 6.78 | 999,000 |
2014/07/17 | 6.74 | 6.75 | 6.75 | 691,000 |
2014/07/16 | 6.71 | 6.72 | 6.72 | 1,989,000 |
2014/07/15 | 6.68 | 6.70 | 6.68 | 2,721,000 |
2014/07/14 | 6.80 | 6.83 | 6.83 | 2,248,000 |
2014/07/11 | 6.81 | 6.85 | 6.85 | 2,291,000 |
2014/07/10 | 6.74 | 6.77 | 6.74 | 3,905,000 |
2014/07/09 | 6.68 | 6.69 | 6.69 | 3,065,000 |
2014/07/08 | 6.65 | 6.66 | 6.65 | 4,962,000 |
2014/07/07 | 6.59 | 6.60 | 6.60 | 2,780,000 |
2014/07/04 | 6.66 | 6.69 | 6.66 | 6,894,000 |
2014/07/03 | 6.66 | 6.69 | 6.66 | 3,642,000 |
2014/07/02 | 6.65 | 6.66 | 6.65 | 4,282,000 |
2014/07/01 | 6.59 | 6.60 | 6.60 | 3,818,000 |
2014/06/30 | 6.67 | 6.69 | 6.67 | 1,767,000 |
2014/06/27 | 6.69 | 6.70 | 6.69 | 2,613,000 |
2014/06/26 | 6.68 | 6.70 | 6.70 | 2,857,000 |
2014/06/25 | 6.65 | 6.68 | 6.65 | 1,211,000 |
2014/06/24 | 6.57 | 6.58 | 6.58 | 2,342,000 |
2014/06/23 | 6.65 | 6.66 | 6.65 | 1,686,000 |
2014/06/20 | 6.60 | 6.61 | 6.60 | 2,502,000 |
2014/06/19 | 6.66 | 6.68 | 6.67 | 1,491,000 |
2014/06/18 | 6.73 | 6.74 | 6.74 | 1,177,000 |
2014/06/17 | 6.64 | 6.65 | 6.65 | 2,251,000 |
2014/06/16 | 6.72 | 6.73 | 6.73 | 1,605,000 |
2014/06/13 | 6.82 | 6.83 | 6.82 | 919,000 |
2014/06/12 | 6.80 | 6.81 | 6.81 | 1,681,000 |
2014/06/11 | 6.74 | 6.76 | 6.74 | 1,495,000 |
2014/06/10 | 6.80 | 6.83 | 6.80 | 1,611,000 |
2014/06/09 | 6.86 | 6.87 | 6.87 | 1,613,000 |
2014/06/06 | 6.76 | 6.79 | 6.76 | 1,149,000 |
2014/06/05 | 6.81 | 6.85 | 6.85 | 794,000 |
2014/06/04 | 6.82 | 6.83 | 6.83 | 1,470,000 |
2014/06/03 | 7.00 | 7.01 | 7.00 | 2,437,000 |
2014/06/02 | 6.96 | 6.99 | 6.99 | 922,000 |
2014/05/30 | 7.01 | 7.02 | 7.02 | 917,000 |
2014/05/29 | 6.94 | 6.96 | 6.95 | 583,000 |
2014/05/28 | 6.91 | 6.94 | 6.91 | 1,184,000 |
2014/05/27 | 6.88 | 6.91 | 6.88 | 1,137,000 |
2014/05/26 | 7.04 | 7.05 | 7.04 | 475,000 |
2014/05/23 | 7.06 | 7.08 | 7.08 | 1,156,000 |
2014/05/21 | 7.00 | 7.01 | 7.01 | 918,000 |
2014/05/20 | 6.97 | 6.99 | 6.99 | 970,000 |
2014/05/19 | 6.95 | 6.96 | 6.96 | 2,059,000 |
2014/05/16 | 7.00 | 7.04 | 7.04 | 1,089,000 |
2014/05/15 | 6.97 | 6.98 | 6.98 | 1,204,000 |
2014/05/14 | 6.92 | 6.93 | 6.93 | 1,397,000 |
2014/05/13 | 6.90 | 6.92 | 6.92 | 1,126,000 |
2014/05/12 | 6.90 | 6.92 | 6.92 | 1,126,000 |
2014/05/09 | 6.76 | 6.77 | 6.76 | 2,511,000 |
2014/05/08 | 6.64 | 6.65 | 6.64 | 2,296,000 |
2014/05/07 | 6.69 | 6.73 | 6.73 | 2,197,000 |
2014/05/06 | 6.76 | 6.79 | 6.76 | 693,000 |
2014/05/05 | 6.79 | 6.80 | 6.80 | 1,546,000 |
2014/05/02 | 6.79 | 6.80 | 6.80 | 3,113,000 |
2014/05/01 | 7.00 | 7.01 | 7.00 | 3,095,000 |
2014/04/30 | 7.00 | 7.01 | 7.00 | 3,095,000 |
2014/04/28 | 6.85 | 6.87 | 6.87 | 896,000 |
2014/04/25 | 6.85 | 6.86 | 6.85 | 596,000 |
2014/04/24 | 6.85 | 6.88 | 6.88 | 1,712,000 |
2014/04/23 | 6.77 | 6.80 | 6.77 | 486,000 |
2014/04/22 | 6.83 | 6.85 | 6.83 | 481,000 |
2014/04/18 | 6.84 | 6.86 | 6.85 | 532,000 |
2014/04/17 | 6.84 | 6.86 | 6.85 | 532,000 |
2014/04/16 | 6.86 | 6.88 | 6.88 | 1,038,000 |
2014/04/15 | 6.91 | 6.93 | 6.93 | 3,154,000 |
2014/04/11 | 6.75 | 6.78 | 6.78 | 2,637,000 |
2014/04/10 | 6.68 | 6.69 | 6.69 | 1,488,000 |
2014/04/09 | 6.59 | 6.62 | 6.62 | 1,444,000 |
2014/04/07 | 6.51 | 6.54 | 6.54 | 1,959,000 |
2014/04/04 | 6.48 | 6.49 | 6.49 | 1,851,000 |
2014/04/03 | 6.56 | 6.60 | 6.60 | 2,758,000 |
2014/04/02 | 6.37 | 6.38 | 6.38 | 1,604,000 |
2014/04/01 | 6.43 | 6.44 | 6.44 | 570,000 |
2014/03/31 | 6.46 | 6.47 | 6.47 | 2,017,000 |
2014/03/28 | 6.48 | 6.49 | 6.49 | 1,067,000 |
2014/03/27 | 6.30 | 6.33 | 6.33 | 897,000 |
2014/03/26 | 6.23 | 6.25 | 6.23 | 1,949,000 |
2014/03/25 | 6.39 | 6.40 | 6.39 | 955,000 |
2014/03/24 | 6.31 | 6.33 | 6.33 | 1,542,000 |
2014/03/21 | 6.13 | 6.16 | 6.13 | 3,617,000 |
2014/03/20 | 6.15 | 6.17 | 6.17 | 2,251,000 |
2014/03/19 | 6.24 | 6.27 | 6.24 | 1,839,000 |
2014/03/18 | 6.39 | 6.40 | 6.40 | 1,037,000 |
2014/03/17 | 6.34 | 6.35 | 6.35 | 860,000 |
2014/03/14 | 6.31 | 6.33 | 6.32 | 931,000 |
2014/03/13 | 6.38 | 6.39 | 6.38 | 1,133,000 |
2014/03/11 | 6.48 | 6.49 | 6.49 | 1,317,000 |
2014/03/10 | 6.46 | 6.47 | 6.46 | 2,055,000 |
2014/03/07 | 6.48 | 6.50 | 6.50 | 1,208,000 |
2014/03/06 | 6.37 | 6.38 | 6.37 | 1,518,000 |
2014/03/05 | 6.34 | 6.35 | 6.35 | 2,660,000 |
2014/03/04 | 6.30 | 6.32 | 6.32 | 1,291,000 |
2014/03/03 | 6.28 | 6.29 | 6.29 | 763,000 |
2014/02/28 | 6.24 | 6.27 | 6.27 | 1,281,000 |
2014/02/27 | 6.33 | 6.36 | 6.36 | 693,000 |
2014/02/26 | 6.34 | 6.35 | 6.34 | 633,000 |
2014/02/25 | 6.30 | 6.31 | 6.30 | 609,000 |
2014/02/24 | 6.25 | 6.28 | 6.28 | 858,000 |
2014/02/21 | 6.24 | 6.28 | 6.28 | 798,000 |
2014/02/20 | 6.27 | 6.28 | 6.28 | 1,574,000 |
2014/02/19 | 6.17 | 6.20 | 6.20 | 1,017,000 |
2014/02/18 | 6.11 | 6.13 | 6.13 | 680,000 |
2014/02/17 | 6.12 | 6.13 | 6.13 | 767,000 |
2014/02/14 | 6.06 | 6.08 | 6.08 | 2,004,000 |
2014/02/13 | 6.04 | 6.05 | 6.05 | 1,047,000 |
2014/02/12 | 6.08 | 6.09 | 6.09 | 1,177,000 |
2014/02/11 | 6.06 | 6.09 | 6.09 | 1,492,000 |
2014/02/10 | 6.02 | 6.03 | 6.03 | 431,000 |
2014/02/07 | 6.00 | 6.01 | 6.01 | 607,000 |
2014/02/06 | 6.01 | 6.02 | 6.01 | 461,000 |
2014/02/05 | 6.05 | 6.07 | 6.05 | 698,000 |
2014/02/04 | 6.09 | 6.10 | 6.10 | 1,443,000 |
2014/02/03 | 5.86 | 5.88 | 5.86 | 1,586,000 |
2014/01/31 | 6.00 | 6.02 | 6.02 | 1,225,000 |
2014/01/30 | 6.00 | 6.02 | 6.02 | 1,225,000 |
2014/01/29 | 6.07 | 6.13 | 6.07 | 1,091,000 |
2014/01/28 | 6.13 | 6.15 | 6.13 | 743,000 |
2014/01/27 | 6.05 | 6.06 | 6.06 | 1,218,000 |
2014/01/24 | 6.09 | 6.10 | 6.09 | 1,465,000 |
2014/01/23 | 6.22 | 6.25 | 6.22 | 820,000 |
2014/01/22 | 6.39 | 6.40 | 6.40 | 852,000 |
2014/01/21 | 6.37 | 6.38 | 6.37 | 1,128,000 |
2014/01/20 | 6.32 | 6.34 | 6.32 | 521,000 |
2014/01/17 | 6.38 | 6.40 | 6.40 | 1,800,000 |
2014/01/16 | 6.26 | 6.28 | 6.28 | 1,104,000 |
2014/01/15 | 6.26 | 6.30 | 6.30 | 887,000 |
2014/01/14 | 6.21 | 6.24 | 6.24 | 1,011,000 |
2014/01/13 | 6.24 | 6.25 | 6.24 | 936,000 |
2014/01/10 | 6.25 | 6.26 | 6.25 | 1,923,000 |
2014/01/09 | 6.15 | 6.16 | 6.16 | 2,997,000 |
2014/01/08 | 6.05 | 6.08 | 6.08 | 1,403,000 |
2014/01/07 | 5.95 | 5.97 | 5.96 | 846,000 |
2014/01/06 | 5.91 | 5.94 | 5.91 | 851,000 |
2014/01/02 | 5.92 | 5.93 | 5.93 | 551,000 |
2014/01/01 | 5.90 | 5.91 | 5.90 | 900,000 |
2013/12/31 | 5.90 | 5.91 | 5.90 | 900,000 |
2013/12/30 | 5.82 | 5.83 | 5.83 | 705,000 |
2013/12/27 | 5.80 | 5.81 | 5.80 | 303,000 |
2013/12/20 | 5.80 | 5.81 | 5.80 | 1,200,000 |
2013/12/19 | 5.74 | 5.76 | 5.76 | 753,000 |
2013/12/18 | 5.69 | 5.70 | 5.69 | 1,120,000 |
2013/12/17 | 5.66 | 5.67 | 5.66 | 1,553,000 |
2013/12/16 | 5.75 | 5.77 | 5.77 | 1,070,000 |
2013/12/13 | 5.80 | 5.81 | 5.80 | 981,000 |
2013/12/12 | 5.80 | 5.81 | 5.80 | 1,540,000 |
2013/12/11 | 5.88 | 5.91 | 5.88 | 1,200,000 |
2013/12/10 | 5.92 | 5.94 | 5.93 | 2,101,000 |
2013/12/09 | 6.05 | 6.06 | 6.06 | 2,208,000 |
2013/12/06 | 5.92 | 5.94 | 5.94 | 2,385,000 |
2013/12/05 | 5.79 | 5.80 | 5.80 | 4,149,000 |
2013/12/04 | 5.73 | 5.74 | 5.74 | 1,035,000 |
2013/12/03 | 5.77 | 5.78 | 5.77 | 2,330,000 |
2013/12/02 | 5.86 | 5.87 | 5.87 | 1,007,000 |
2013/11/29 | 5.90 | 5.91 | 5.91 | 1,352,000 |
2013/11/28 | 5.88 | 5.90 | 5.88 | 1,644,000 |
2013/11/27 | 5.93 | 5.95 | 5.95 | 1,907,000 |
2013/11/26 | 5.97 | 5.98 | 5.97 | 935,000 |
2013/11/25 | 6.01 | 6.03 | 6.02 | 1,162,000 |
2013/11/22 | 6.01 | 6.03 | 6.03 | 1,710,000 |
2013/11/21 | 6.07 | 6.10 | 6.10 | 946,000 |
2013/11/20 | 6.11 | 6.12 | 6.12 | 1,740,000 |
2013/11/19 | 6.18 | 6.19 | 6.19 | 1,463,000 |
2013/11/18 | 6.26 | 6.27 | 6.27 | 920,000 |
2013/11/15 | 6.28 | 6.29 | 6.29 | 900,000 |
2013/11/14 | 6.24 | 6.25 | 6.25 | 740,000 |
2013/11/13 | 6.18 | 6.19 | 6.18 | 1,201,000 |
2013/11/12 | 6.25 | 6.27 | 6.27 | 1,707,000 |
2013/11/11 | 6.20 | 6.21 | 6.20 | 1,128,000 |
2013/11/08 | 6.16 | 6.18 | 6.16 | 1,369,000 |
2013/11/07 | 6.14 | 6.17 | 6.17 | 1,166,000 |
2013/11/06 | 6.13 | 6.14 | 6.13 | 1,311,000 |
2013/11/05 | 6.22 | 6.23 | 6.23 | 630,000 |
2013/11/04 | 6.21 | 6.22 | 6.22 | 732,000 |
2013/11/01 | 6.26 | 6.27 | 6.26 | 1,425,000 |
2013/10/31 | 6.16 | 6.19 | 6.16 | 1,459,000 |
2013/10/30 | 6.18 | 6.19 | 6.19 | 2,256,000 |
2013/10/29 | 6.26 | 6.27 | 6.27 | 1,246,000 |
2013/10/28 | 6.17 | 6.18 | 6.17 | 2,040,000 |
2013/10/25 | 6.14 | 6.15 | 6.15 | 2,705,000 |
2013/10/24 | 6.16 | 6.19 | 6.16 | 3,295,000 |
2013/10/23 | 6.25 | 6.26 | 6.26 | 3,286,000 |
2013/10/22 | 6.32 | 6.33 | 6.33 | 2,388,000 |
2013/10/21 | 6.32 | 6.33 | 6.32 | 2,097,000 |
2013/10/18 | 6.37 | 6.38 | 6.38 | 2,088,000 |
2013/10/17 | 6.35 | 6.36 | 6.36 | 1,730,000 |
2013/10/16 | 6.32 | 6.33 | 6.33 | 1,240,000 |
2013/10/15 | 6.35 | 6.36 | 6.36 | 830,000 |
2013/10/14 | 6.35 | 6.36 | 6.36 | 830,000 |
2013/10/11 | 6.43 | 6.44 | 6.44 | 1,527,000 |
2013/10/09 | 6.30 | 6.32 | 6.32 | 2,895,000 |
2013/10/08 | 6.27 | 6.30 | 6.30 | 4,025,000 |
2013/10/07 | 6.30 | 6.31 | 6.31 | 2,208,000 |
2013/10/04 | 6.32 | 6.36 | 6.32 | 2,075,000 |
2013/10/03 | 6.53 | 6.54 | 6.53 | 1,395,000 |
2013/10/02 | 6.67 | 6.68 | 6.67 | 1,743,000 |
2013/10/01 | 6.68 | 6.69 | 6.69 | 899,000 |
2013/09/30 | 6.55 | 6.60 | 6.60 | 1,133,000 |
2013/09/27 | 6.59 | 6.60 | 6.60 | 1,803,000 |
2013/09/26 | 6.57 | 6.59 | 6.57 | 921,000 |
2013/09/25 | 6.56 | 6.62 | 6.62 | 1,853,000 |
2013/09/24 | 6.58 | 6.59 | 6.58 | 1,763,000 |
2013/09/23 | 6.70 | 6.71 | 6.71 | 1,329,000 |
2013/09/20 | 6.74 | 6.82 | 6.74 | 2,251,000 |
2013/09/19 | 6.79 | 6.81 | 6.79 | 3,673,000 |
2013/09/18 | 6.57 | 6.60 | 6.57 | 1,625,000 |
2013/09/17 | 6.53 | 6.58 | 6.58 | 1,153,000 |
2013/09/16 | 6.55 | 6.56 | 6.56 | 1,136,000 |
2013/09/13 | 6.34 | 6.37 | 6.37 | 352,000 |
2013/09/12 | 6.37 | 6.38 | 6.37 | 1,768,000 |
2013/09/11 | 6.33 | 6.37 | 6.33 | 1,069,000 |
2013/09/10 | 6.38 | 6.39 | 6.39 | 1,061,000 |
2013/09/06 | 6.29 | 6.30 | 6.30 | 1,567,000 |
2013/09/05 | 6.39 | 6.41 | 6.39 | 1,177,000 |
2013/09/04 | 6.52 | 6.55 | 6.52 | 1,001,000 |
2013/09/03 | 6.55 | 6.59 | 6.59 | 838,000 |
2013/09/02 | 6.43 | 6.45 | 6.44 | 431,000 |
2013/08/30 | 6.41 | 6.46 | 6.46 | 1,563,000 |
2013/08/29 | 6.38 | 6.42 | 6.42 | 2,236,000 |
2013/08/28 | 6.19 | 6.20 | 6.19 | 2,585,000 |
2013/08/27 | 6.36 | 6.37 | 6.37 | 1,720,000 |
2013/08/26 | 6.48 | 6.49 | 6.48 | 2,095,000 |
2013/08/23 | 6.64 | 6.66 | 6.64 | 2,477,000 |
2013/08/22 | 6.72 | 6.73 | 6.73 | 1,852,000 |
2013/08/21 | 6.81 | 6.82 | 6.81 | 2,489,000 |
2013/08/20 | 6.75 | 6.76 | 6.76 | 1,866,000 |
2013/08/19 | 6.81 | 6.82 | 6.81 | 2,605,000 |
2013/08/16 | 6.79 | 6.80 | 6.80 | 2,277,000 |
2013/08/15 | 6.82 | 6.85 | 6.84 | 1,682,000 |
2013/08/14 | 6.91 | 6.93 | 6.93 | 1,796,000 |
2013/08/13 | 6.93 | 6.95 | 6.93 | 1,398,000 |
2013/08/12 | 6.93 | 6.94 | 6.94 | 1,303,000 |
2013/08/09 | 6.91 | 6.93 | 6.93 | 1,020,000 |
2013/08/08 | 6.91 | 6.93 | 6.93 | 1,020,000 |
2013/08/07 | 6.91 | 6.93 | 6.93 | 1,020,000 |
2013/08/06 | 6.97 | 6.98 | 6.98 | 1,170,000 |
2013/08/05 | 7.00 | 7.01 | 7.00 | 1,046,000 |
2013/08/02 | 6.95 | 6.96 | 6.95 | 2,747,000 |
2013/08/01 | 6.75 | 6.76 | 6.75 | 1,992,000 |
2013/07/31 | 6.77 | 6.82 | 6.77 | 1,482,000 |
2013/07/30 | 6.75 | 6.77 | 6.75 | 867,000 |
2013/07/29 | 6.75 | 6.76 | 6.76 | 1,160,000 |
2013/07/26 | 6.75 | 6.77 | 6.75 | 679,000 |
2013/07/25 | 6.75 | 6.76 | 6.76 | 271,000 |
2013/07/24 | 6.75 | 6.77 | 6.75 | 2,809,000 |
2013/07/23 | 6.70 | 6.71 | 6.70 | 1,680,000 |
2013/07/22 | 6.62 | 6.64 | 6.63 | 562,000 |
2013/07/19 | 6.67 | 6.68 | 6.68 | 960,000 |
2013/07/18 | 6.61 | 6.62 | 6.61 | 3,300,000 |
2013/07/17 | 6.69 | 6.70 | 6.69 | 1,261,000 |
2013/07/16 | 6.68 | 6.69 | 6.69 | 664,000 |
2013/07/15 | 6.76 | 6.77 | 6.77 | 1,557,000 |
2013/07/12 | 6.74 | 6.75 | 6.75 | 955,000 |
2013/07/11 | 6.76 | 6.78 | 6.76 | 1,668,000 |
2013/07/10 | 6.70 | 6.72 | 6.70 | 2,821,000 |
2013/07/09 | 6.77 | 6.78 | 6.77 | 1,542,000 |
2013/07/08 | 6.69 | 6.70 | 6.69 | 871,000 |
2013/07/05 | 6.77 | 6.79 | 6.79 | 943,000 |
2013/07/04 | 6.80 | 6.81 | 6.81 | 813,000 |
2013/07/03 | 6.87 | 6.88 | 6.88 | 1,294,000 |
2013/07/02 | 6.82 | 6.90 | 6.90 | 1,712,000 |
2013/07/01 | 6.67 | 6.70 | 6.68 | 1,339,000 |
2013/06/28 | 6.85 | 6.87 | 6.87 | 2,349,000 |
2013/06/27 | 6.62 | 6.68 | 6.68 | 1,562,000 |
2013/06/26 | 6.51 | 6.53 | 6.51 | 877,000 |
2013/06/25 | 6.42 | 6.47 | 6.42 | 1,482,000 |
2013/06/24 | 6.36 | 6.37 | 6.36 | 1,700,000 |
2013/06/21 | 6.50 | 6.54 | 6.50 | 2,937,000 |
2013/06/20 | 6.61 | 6.62 | 6.61 | 1,983,000 |
2013/06/19 | 6.83 | 6.84 | 6.84 | 1,604,000 |
2013/06/18 | 7.02 | 7.03 | 7.02 | 1,936,000 |
2013/06/17 | 6.95 | 6.96 | 6.95 | 2,035,000 |
2013/06/14 | 6.71 | 6.74 | 6.71 | 2,710,000 |
2013/06/13 | 6.63 | 6.69 | 6.69 | 1,677,000 |
2013/06/12 | 6.49 | 6.52 | 6.50 | 1,566,000 |
2013/06/11 | 6.53 | 6.54 | 6.53 | 2,319,000 |
2013/06/10 | 6.70 | 6.72 | 6.72 | 1,294,000 |
2013/06/07 | 6.61 | 6.64 | 6.62 | 1,276,000 |
2013/06/06 | 6.65 | 6.70 | 6.65 | 1,320,000 |
2013/06/05 | 6.63 | 6.64 | 6.63 | 3,600,000 |
2013/06/04 | 6.81 | 6.85 | 6.81 | 2,422,000 |
2013/06/03 | 6.96 | 6.97 | 6.97 | 1,370,000 |
2013/05/31 | 6.95 | 6.97 | 6.95 | 3,325,000 |
2013/05/30 | 6.94 | 6.98 | 6.94 | 1,966,000 |
2013/05/29 | 7.08 | 7.09 | 7.08 | 2,531,000 |
2013/05/28 | 7.32 | 7.33 | 7.33 | 1,215,000 |
2013/05/27 | 7.25 | 7.27 | 7.25 | 1,312,000 |
2013/05/24 | 7.15 | 7.19 | 7.15 | 1,983,000 |
2013/05/23 | 7.15 | 7.19 | 7.15 | 1,983,000 |
2013/05/22 | 7.26 | 7.29 | 7.26 | 647,000 |
2013/05/21 | 7.25 | 7.26 | 7.26 | 893,000 |
2013/05/20 | 7.29 | 7.33 | 7.33 | 1,432,000 |
2013/05/17 | 7.20 | 7.25 | 7.21 | 1,566,000 |
2013/05/16 | 7.26 | 7.27 | 7.26 | 1,113,000 |
2013/05/15 | 7.31 | 7.32 | 7.32 | 884,000 |
2013/05/14 | 7.24 | 7.28 | 7.24 | 1,760,000 |
2013/05/13 | 7.27 | 7.30 | 7.30 | 3,806,000 |
2013/05/10 | 7.37 | 7.43 | 7.37 | 1,593,000 |
2013/05/09 | 7.46 | 7.47 | 7.47 | 3,635,000 |
2013/05/08 | 7.41 | 7.42 | 7.42 | 2,012,000 |
2013/05/07 | 7.40 | 7.44 | 7.41 | 745,000 |
2013/05/06 | 7.38 | 7.40 | 7.40 | 898,000 |
2013/05/03 | 7.39 | 7.40 | 7.39 | 1,470,000 |
2013/05/02 | 7.40 | 7.41 | 7.40 | 1,764,000 |
2013/05/01 | 7.26 | 7.28 | 7.26 | 1,354,000 |
2013/04/30 | 7.26 | 7.28 | 7.26 | 1,354,000 |
2013/04/29 | 7.32 | 7.33 | 7.32 | 727,000 |
2013/04/26 | 7.30 | 7.33 | 7.30 | 1,169,000 |
2013/04/25 | 7.34 | 7.37 | 7.37 | 1,624,000 |
2013/04/24 | 7.29 | 7.30 | 7.29 | 2,860,000 |
2013/04/23 | 7.31 | 7.34 | 7.31 | 1,508,000 |
2013/04/22 | 7.39 | 7.40 | 7.40 | 1,904,000 |
2013/04/19 | 7.44 | 7.45 | 7.44 | 1,606,000 |
2013/04/18 | 7.57 | 7.58 | 7.57 | 2,040,000 |
2013/04/17 | 7.54 | 7.55 | 7.54 | 1,213,000 |
2013/04/16 | 7.46 | 7.49 | 7.46 | 1,697,000 |
2013/04/15 | 7.49 | 7.52 | 7.49 | 895,000 |
2013/04/12 | 7.49 | 7.52 | 7.52 | 2,527,000 |
2013/04/11 | 7.40 | 7.41 | 7.40 | 1,141,000 |
2013/04/10 | 7.33 | 7.37 | 7.33 | 2,444,000 |
2013/04/09 | 7.30 | 7.31 | 7.30 | 1,209,000 |
2013/04/08 | 7.18 | 7.20 | 7.18 | 2,235,000 |
2013/04/05 | 7.27 | 7.30 | 7.30 | 3,387,000 |
2013/04/04 | 7.40 | 7.42 | 7.42 | 1,414,000 |
2013/04/03 | 7.53 | 7.55 | 7.54 | 1,886,000 |
2013/04/02 | 7.60 | 7.64 | 7.63 | 1,927,000 |
2013/04/01 | 7.40 | 7.45 | 7.45 | 1,275,000 |
2013/03/29 | 7.41 | 7.44 | 7.41 | 3,429,000 |
2013/03/28 | 7.41 | 7.44 | 7.41 | 3,429,000 |
2013/03/27 | 7.50 | 7.51 | 7.50 | 3,817,000 |
2013/03/26 | 7.50 | 7.56 | 7.56 | 4,776,000 |
2013/03/25 | 7.12 | 7.15 | 7.12 | 1,639,000 |
2013/03/22 | 7.08 | 7.10 | 7.10 | 3,318,000 |
2013/03/21 | 6.95 | 7.01 | 6.95 | 2,181,000 |
2013/03/20 | 7.01 | 7.02 | 7.01 | 3,803,000 |
2013/03/19 | 6.99 | 7.00 | 7.00 | 5,862,000 |
2013/03/18 | 6.84 | 6.88 | 6.84 | 8,324,000 |
2013/03/15 | 7.01 | 7.05 | 7.01 | 18,766,000 |
2013/03/14 | 7.24 | 7.25 | 7.25 | 2,805,000 |
2013/03/13 | 7.33 | 7.34 | 7.33 | 1,939,000 |
2013/03/12 | 7.35 | 7.36 | 7.36 | 2,582,000 |
2013/03/11 | 7.35 | 7.37 | 7.35 | 3,027,000 |
2013/03/08 | 7.35 | 7.38 | 7.35 | 4,702,000 |
2013/03/07 | 7.47 | 7.49 | 7.47 | 2,054,000 |
2013/03/06 | 7.55 | 7.56 | 7.55 | 1,627,000 |
2013/03/05 | 7.47 | 7.48 | 7.47 | 1,908,000 |
2013/03/04 | 7.56 | 7.57 | 7.56 | 1,586,000 |
2013/03/01 | 7.61 | 7.64 | 7.61 | 1,176,000 |
2013/02/28 | 7.70 | 7.73 | 7.73 | 1,693,000 |
2013/02/27 | 7.63 | 7.68 | 7.68 | 1,670,000 |
2013/02/26 | 7.64 | 7.66 | 7.66 | 872,000 |
2013/02/25 | 7.72 | 7.75 | 7.75 | 764,000 |
2013/02/22 | 7.76 | 7.78 | 7.76 | 1,676,000 |
2013/02/21 | 7.71 | 7.74 | 7.74 | 3,117,000 |
2013/02/20 | 7.81 | 7.82 | 7.82 | 1,852,000 |
2013/02/19 | 7.85 | 7.86 | 7.85 | 1,987,000 |
2013/02/18 | 7.85 | 7.87 | 7.85 | 1,874,000 |
2013/02/15 | 7.88 | 7.90 | 7.90 | 2,184,000 |
2013/02/14 | 7.99 | 8.02 | 7.99 | 957,000 |
2013/02/13 | 8.03 | 8.05 | 8.05 | 2,109,000 |
2013/02/12 | 7.79 | 7.83 | 7.79 | 1,699,000 |
2013/02/11 | 7.79 | 7.83 | 7.79 | 1,699,000 |
2013/02/08 | 7.79 | 7.83 | 7.79 | 1,699,000 |
2013/02/07 | 7.86 | 7.95 | 7.95 | 2,455,000 |
2013/02/06 | 7.92 | 7.99 | 7.92 | 1,985,000 |
2013/02/05 | 7.99 | 8.00 | 7.99 | 1,966,000 |
2013/02/04 | 7.95 | 7.96 | 7.95 | 3,205,000 |
2013/02/01 | 7.87 | 7.90 | 7.90 | 2,355,000 |
2013/01/31 | 7.83 | 7.84 | 7.83 | 2,853,000 |
2013/01/30 | 7.88 | 7.89 | 7.88 | 3,419,000 |
2013/01/29 | 7.81 | 7.82 | 7.82 | 1,081,000 |
2013/01/28 | 7.96 | 8.01 | 8.01 | 4,660,000 |
2013/01/25 | 8.04 | 8.08 | 8.08 | 4,432,000 |
2013/01/24 | 8.02 | 8.03 | 8.02 | 6,009,000 |
2013/01/23 | 7.81 | 7.82 | 7.81 | 2,982,000 |
2013/01/22 | 7.59 | 7.61 | 7.60 | 1,806,000 |
2013/01/21 | 7.55 | 7.58 | 7.55 | 1,110,000 |
2013/01/18 | 7.61 | 7.62 | 7.62 | 1,442,000 |
2013/01/17 | 7.57 | 7.59 | 7.59 | 1,440,000 |
2013/01/16 | 7.55 | 7.56 | 7.55 | 1,702,000 |
2013/01/15 | 7.55 | 7.60 | 7.60 | 2,367,000 |
2013/01/14 | 7.55 | 7.58 | 7.58 | 1,698,000 |
2013/01/11 | 7.50 | 7.51 | 7.50 | 4,061,000 |
2013/01/10 | 7.39 | 7.41 | 7.39 | 3,304,000 |
2013/01/09 | 7.31 | 7.33 | 7.31 | 2,093,000 |
2013/01/08 | 7.19 | 7.20 | 7.20 | 2,247,000 |
2013/01/07 | 7.12 | 7.13 | 7.13 | 1,443,000 |
2013/01/04 | 7.07 | 7.11 | 7.11 | 1,279,000 |
2013/01/03 | 7.05 | 7.09 | 7.09 | 2,072,000 |
2013/01/02 | 7.06 | 7.07 | 7.07 | 2,047,000 |
2013/01/01 | 6.98 | 6.99 | 6.99 | 567,000 |
2012/12/31 | 6.98 | 6.99 | 6.99 | 567,000 |
2012/12/28 | 7.01 | 7.05 | 7.01 | 1,047,000 |
2012/12/27 | 7.00 | 7.01 | 7.00 | 1,086,000 |
2012/12/26 | 6.97 | 6.98 | 6.97 | 318,000 |
2012/12/25 | 6.98 | 7.00 | 7.00 | 697,000 |
2012/12/24 | 6.98 | 7.00 | 7.00 | 697,000 |
2012/12/21 | 7.01 | 7.04 | 7.01 | 2,274,000 |
2012/12/20 | 7.14 | 7.15 | 7.15 | 2,190,000 |
2012/12/19 | 6.98 | 7.03 | 7.03 | 2,821,000 |
2012/12/18 | 7.01 | 7.02 | 7.01 | 2,923,000 |
2012/12/17 | 6.86 | 6.93 | 6.93 | 1,480,000 |
2012/12/14 | 6.86 | 6.90 | 6.90 | 2,710,000 |
2012/12/13 | 6.89 | 6.90 | 6.90 | 1,638,000 |
2012/12/12 | 6.85 | 6.86 | 6.86 | 1,349,000 |
2012/12/11 | 6.90 | 6.91 | 6.91 | 1,790,000 |
2012/12/10 | 6.90 | 6.92 | 6.92 | 2,337,000 |
2012/12/07 | 6.76 | 6.78 | 6.76 | 3,266,000 |
2012/12/06 | 6.60 | 6.61 | 6.60 | 3,108,000 |
2012/12/05 | 6.43 | 6.44 | 6.43 | 1,282,000 |
2012/12/04 | 6.41 | 6.42 | 6.42 | 1,641,000 |
2012/12/03 | 6.48 | 6.50 | 6.50 | 1,688,000 |
2012/11/30 | 6.52 | 6.54 | 6.54 | 2,176,000 |
2012/11/29 | 6.53 | 6.54 | 6.54 | 2,222,000 |
2012/11/28 | 6.45 | 6.46 | 6.46 | 2,424,000 |
2012/11/27 | 6.51 | 6.54 | 6.52 | 1,669,000 |
2012/11/26 | 6.59 | 6.64 | 6.64 | 1,554,000 |
2012/11/23 | 6.56 | 6.59 | 6.56 | 569,000 |
2012/11/22 | 6.58 | 6.59 | 6.59 | 1,153,000 |
2012/11/21 | 6.50 | 6.53 | 6.50 | 1,522,000 |
2012/11/15 | 6.58 | 6.61 | 6.61 | 1,001,000 |
2012/11/14 | 6.58 | 6.62 | 6.62 | 2,419,000 |
2012/11/13 | 6.66 | 6.67 | 6.67 | 1,136,000 |
2012/11/12 | 6.66 | 6.67 | 6.67 | 1,136,000 |
2012/11/09 | 6.68 | 6.69 | 6.69 | 1,194,000 |
2012/11/08 | 6.67 | 6.70 | 6.67 | 1,820,000 |
2012/11/07 | 6.68 | 6.70 | 6.70 | 3,108,000 |
2012/11/06 | 6.50 | 6.53 | 6.50 | 2,792,000 |
2012/11/05 | 6.53 | 6.55 | 6.55 | 2,072,000 |
2012/11/02 | 6.60 | 6.62 | 6.60 | 3,237,000 |
2012/11/01 | 6.44 | 6.45 | 6.45 | 2,137,000 |
2012/10/31 | 6.35 | 6.36 | 6.35 | 1,727,000 |
2012/10/30 | 6.30 | 6.32 | 6.30 | 1,942,000 |
2012/10/29 | 6.30 | 6.31 | 6.30 | 3,399,000 |
2012/10/26 | 6.19 | 6.21 | 6.19 | 2,628,000 |
2012/10/25 | 6.19 | 6.21 | 6.19 | 2,628,000 |
2012/10/24 | 6.14 | 6.15 | 6.14 | 3,042,000 |
2012/10/23 | 5.95 | 5.97 | 5.97 | 1,306,000 |
2012/10/22 | 5.95 | 5.97 | 5.95 | 1,183,000 |
2012/10/19 | 5.96 | 5.97 | 5.96 | 1,734,000 |
2012/10/18 | 6.00 | 6.02 | 6.02 | 1,266,000 |
2012/10/17 | 6.02 | 6.04 | 6.03 | 1,500,000 |
2012/10/15 | 5.99 | 6.00 | 6.00 | 1,078,000 |
2012/10/12 | 5.94 | 5.95 | 5.94 | 550,000 |
2012/10/11 | 5.95 | 5.97 | 5.97 | 1,311,000 |
2012/10/10 | 6.00 | 6.01 | 6.01 | 1,083,000 |
2012/10/09 | 6.03 | 6.04 | 6.04 | 1,892,000 |
2012/10/08 | 6.04 | 6.05 | 6.05 | 976,000 |
2012/10/05 | 6.08 | 6.09 | 6.08 | 1,589,000 |
2012/10/04 | 6.03 | 6.05 | 6.03 | 1,991,000 |
2012/10/03 | 6.18 | 6.19 | 6.19 | 2,215,000 |
2012/10/02 | 6.20 | 6.21 | 6.20 | 1,463,000 |
2012/10/01 | 6.03 | 6.05 | 6.03 | 1,002,000 |
2012/09/28 | 6.00 | 6.01 | 6.01 | 1,763,000 |
2012/09/27 | 5.99 | 6.00 | 6.00 | 1,797,000 |
2012/09/26 | 5.97 | 6.00 | 6.00 | 2,055,000 |
2012/09/25 | 5.99 | 6.00 | 6.00 | 1,728,000 |
2012/09/24 | 6.02 | 6.03 | 6.03 | 1,972,000 |
2012/09/21 | 5.94 | 5.95 | 5.94 | 4,154,000 |
2012/09/20 | 5.95 | 5.96 | 5.96 | 985,000 |
2012/09/19 | 6.02 | 6.03 | 6.02 | 2,240,000 |
2012/09/18 | 6.02 | 6.03 | 6.03 | 1,143,000 |
2012/09/17 | 6.03 | 6.04 | 6.03 | 1,510,000 |
2012/09/14 | 6.08 | 6.10 | 6.10 | 3,016,000 |
2012/09/13 | 5.94 | 5.97 | 5.97 | 1,263,000 |
2012/09/12 | 6.04 | 6.06 | 6.05 | 2,013,000 |
2012/09/11 | 5.88 | 5.90 | 5.88 | 801,000 |
2012/09/10 | 5.88 | 5.91 | 5.88 | 832,000 |
2012/09/07 | 6.00 | 6.01 | 6.00 | 1,746,000 |
2012/09/06 | 5.88 | 5.90 | 5.89 | 3,000,000 |
2012/09/05 | 5.93 | 5.94 | 5.94 | 1,894,000 |
2012/09/04 | 6.01 | 6.05 | 6.01 | 1,135,000 |
2012/09/03 | 6.06 | 6.08 | 6.06 | 836,000 |
2012/08/31 | 6.07 | 6.10 | 6.10 | 1,026,000 |
2012/08/30 | 6.08 | 6.10 | 6.08 | 940,000 |
2012/08/28 | 6.10 | 6.12 | 6.10 | 1,897,000 |
2012/08/27 | 6.08 | 6.09 | 6.08 | 725,000 |
2012/08/24 | 6.06 | 6.09 | 6.09 | 1,038,000 |
2012/08/23 | 6.13 | 6.16 | 6.13 | 1,718,000 |
2012/08/22 | 6.15 | 6.16 | 6.15 | 931,000 |
2012/08/21 | 6.13 | 6.15 | 6.13 | 1,912,000 |
2012/08/20 | 6.18 | 6.19 | 6.19 | 1,106,000 |
2012/08/17 | 6.18 | 6.19 | 6.19 | 1,106,000 |
2012/08/16 | 6.11 | 6.14 | 6.11 | 1,893,000 |
2012/08/15 | 6.16 | 6.18 | 6.16 | 1,486,000 |
2012/08/14 | 6.24 | 6.26 | 6.24 | 1,625,000 |
2012/08/13 | 6.17 | 6.18 | 6.18 | 1,099,000 |
2012/08/10 | 6.16 | 6.17 | 6.17 | 1,309,000 |
2012/08/09 | 6.11 | 6.12 | 6.12 | 1,499,000 |
2012/08/08 | 6.11 | 6.12 | 6.12 | 1,499,000 |
2012/08/07 | 6.09 | 6.10 | 6.09 | 769,000 |
2012/08/06 | 6.11 | 6.15 | 6.12 | 1,323,000 |
2012/08/03 | 6.13 | 6.14 | 6.13 | 2,069,000 |
2012/08/02 | 6.17 | 6.18 | 6.17 | 5,125,000 |
2012/08/01 | 6.50 | 6.54 | 6.50 | 6,640,000 |
2012/07/31 | 5.99 | 6.00 | 6.00 | 2,039,000 |
2012/07/30 | 5.89 | 5.92 | 5.89 | 719,000 |
2012/07/27 | 5.89 | 5.90 | 5.90 | 1,564,000 |
2012/07/26 | 5.88 | 5.90 | 5.88 | 1,182,000 |
2012/07/25 | 5.93 | 5.94 | 5.94 | 1,508,000 |
2012/07/24 | 5.88 | 5.90 | 5.88 | 652,000 |
2012/07/23 | 5.91 | 5.93 | 5.93 | 1,086,000 |
2012/07/20 | 5.93 | 5.95 | 5.95 | 1,020,000 |
2012/07/19 | 5.92 | 5.93 | 5.92 | 1,114,000 |
2012/07/18 | 5.88 | 5.89 | 5.88 | 1,923,000 |
2012/07/17 | 5.93 | 5.95 | 5.93 | 3,723,000 |
2012/07/16 | 5.89 | 5.90 | 5.89 | 1,461,000 |
2012/07/13 | 5.96 | 5.98 | 5.98 | 1,437,000 |
2012/07/12 | 5.88 | 5.90 | 5.90 | 1,109,000 |
2012/07/11 | 5.90 | 5.91 | 5.91 | 1,657,000 |
2012/07/10 | 5.84 | 5.86 | 5.84 | 2,055,000 |
2012/07/09 | 5.88 | 5.90 | 5.88 | 1,047,000 |
2012/07/06 | 6.01 | 6.04 | 6.04 | 1,467,000 |
2012/07/05 | 6.00 | 6.01 | 6.00 | 814,000 |
2012/07/04 | 5.96 | 5.97 | 5.97 | 2,732,000 |
2012/07/03 | 5.85 | 5.86 | 5.85 | 2,639,000 |
2012/07/02 | 5.73 | 5.74 | 5.74 | 377,000 |
2012/06/29 | 5.65 | 5.71 | 5.71 | 1,668,000 |
2012/06/28 | 5.56 | 5.60 | 5.56 | 1,129,000 |
2012/06/27 | 5.67 | 5.68 | 5.67 | 2,007,000 |
2012/06/26 | 5.57 | 5.59 | 5.57 | 2,217,000 |
2012/06/25 | 5.50 | 5.52 | 5.52 | 4,370,000 |
2012/06/22 | 5.58 | 5.59 | 5.59 | 1,347,000 |
2012/06/21 | 5.67 | 5.68 | 5.68 | 1,028,000 |
2012/06/20 | 5.73 | 5.74 | 5.73 | 376,000 |
2012/06/19 | 5.79 | 5.80 | 5.80 | 1,429,000 |
2012/06/18 | 5.68 | 5.71 | 5.71 | 1,369,000 |
2012/06/15 | 5.55 | 5.56 | 5.55 | 2,971,000 |
2012/06/14 | 5.49 | 5.51 | 5.51 | 1,252,000 |
2012/06/13 | 5.48 | 5.50 | 5.48 | 1,788,000 |
2012/06/12 | 5.56 | 5.59 | 5.56 | 1,547,000 |
2012/06/11 | 5.48 | 5.49 | 5.48 | 1,141,000 |
2012/06/08 | 5.41 | 5.44 | 5.41 | 1,928,000 |
2012/06/07 | 5.45 | 5.47 | 5.45 | 3,188,000 |
2012/06/06 | 5.58 | 5.63 | 5.63 | 1,880,000 |
2012/06/05 | 5.42 | 5.43 | 5.42 | 2,928,000 |
2012/06/04 | 5.41 | 5.43 | 5.41 | 2,134,000 |
2012/06/01 | 5.62 | 5.63 | 5.63 | 1,242,000 |
2012/05/31 | 5.60 | 5.64 | 5.60 | 2,419,000 |
2012/05/30 | 5.73 | 5.74 | 5.73 | 1,337,000 |
2012/05/29 | 5.79 | 5.82 | 5.82 | 1,251,000 |
2012/05/28 | 5.73 | 5.74 | 5.73 | 2,393,000 |
2012/05/25 | 5.70 | 5.72 | 5.71 | 5,520,000 |
2012/05/24 | 5.78 | 5.79 | 5.79 | 2,334,000 |
2012/05/23 | 5.70 | 5.72 | 5.72 | 2,167,000 |
2012/05/22 | 5.81 | 5.88 | 5.88 | 1,659,000 |
2012/05/21 | 5.78 | 5.80 | 5.80 | 1,585,000 |
2012/05/18 | 5.71 | 5.75 | 5.71 | 2,235,000 |
2012/05/17 | 5.79 | 5.80 | 5.80 | 1,306,000 |
2012/05/16 | 5.85 | 5.88 | 5.85 | 2,307,000 |
2012/05/15 | 5.93 | 5.99 | 5.99 | 2,669,000 |
2012/05/14 | 5.97 | 5.99 | 5.99 | 1,257,000 |
2012/05/11 | 5.98 | 6.00 | 5.98 | 1,251,000 |
2012/05/10 | 6.01 | 6.04 | 6.01 | 3,545,000 |
2012/05/09 | 6.00 | 6.03 | 6.00 | 2,024,000 |
2012/05/08 | 5.94 | 5.95 | 5.95 | 2,014,000 |
2012/05/07 | 5.91 | 5.94 | 5.91 | 3,512,000 |
2012/05/04 | 6.17 | 6.22 | 6.22 | 819,000 |
2012/05/03 | 6.18 | 6.20 | 6.18 | 1,771,000 |
2012/05/02 | 6.22 | 6.25 | 6.24 | 2,014,000 |
2012/05/01 | 6.20 | 6.21 | 6.21 | 1,047,000 |
2012/04/30 | 6.20 | 6.21 | 6.21 | 1,047,000 |
2012/04/27 | 6.13 | 6.15 | 6.13 | 986,000 |
2012/04/26 | 6.22 | 6.25 | 6.22 | 827,000 |
2012/04/25 | 6.19 | 6.22 | 6.19 | 1,984,000 |
2012/04/24 | 6.25 | 6.30 | 6.30 | 2,261,000 |
2012/04/23 | 6.18 | 6.20 | 6.20 | 1,825,000 |
2012/04/20 | 6.24 | 6.25 | 6.24 | 3,457,000 |
2012/04/19 | 6.22 | 6.23 | 6.23 | 2,279,000 |
2012/04/18 | 6.29 | 6.30 | 6.30 | 2,217,000 |
2012/04/17 | 6.28 | 6.30 | 6.30 | 2,517,000 |
2012/04/16 | 6.28 | 6.30 | 6.30 | 2,397,000 |
2012/04/12 | 5.97 | 5.98 | 5.98 | 1,618,000 |
2012/04/11 | 5.85 | 5.88 | 5.85 | 1,923,000 |
2012/04/10 | 5.90 | 5.99 | 5.99 | 1,042,000 |
2012/04/09 | 5.89 | 5.90 | 5.90 | 978,000 |
2012/04/06 | 5.96 | 5.99 | 5.99 | 2,090,000 |
2012/04/05 | 5.96 | 5.99 | 5.99 | 2,090,000 |
2012/04/04 | 5.78 | 5.79 | 5.78 | 1,698,000 |
2012/04/03 | 5.91 | 5.94 | 5.91 | 3,475,000 |
2012/04/02 | 5.92 | 5.94 | 5.92 | 2,770,000 |
2012/03/30 | 5.81 | 5.84 | 5.81 | 6,512,000 |
2012/03/29 | 5.67 | 5.70 | 5.67 | 2,279,000 |
2012/03/28 | 5.61 | 5.62 | 5.62 | 1,253,000 |
2012/03/27 | 5.57 | 5.59 | 5.58 | 2,738,000 |
2012/03/26 | 5.51 | 5.53 | 5.51 | 1,167,000 |
2012/03/23 | 5.49 | 5.51 | 5.50 | 1,600,000 |
2012/03/22 | 5.50 | 5.51 | 5.50 | 3,042,000 |
2012/03/21 | 5.66 | 5.67 | 5.67 | 1,434,000 |
2012/03/20 | 5.70 | 5.73 | 5.73 | 1,363,000 |
2012/03/19 | 5.69 | 5.72 | 5.72 | 1,984,000 |
2012/03/16 | 5.65 | 5.66 | 5.65 | 2,670,000 |
2012/03/15 | 5.76 | 5.77 | 5.76 | 1,009,000 |
2012/03/14 | 5.76 | 5.78 | 5.78 | 1,915,000 |
2012/03/13 | 5.67 | 5.68 | 5.68 | 1,014,000 |
2012/03/12 | 5.56 | 5.61 | 5.57 | 876,000 |
2012/03/09 | 5.65 | 5.70 | 5.65 | 1,044,000 |
2012/03/08 | 5.80 | 5.83 | 5.83 | 1,466,000 |
2012/03/07 | 5.62 | 5.63 | 5.62 | 1,778,000 |
2012/03/06 | 5.58 | 5.63 | 5.63 | 3,247,000 |
2012/03/05 | 5.76 | 5.79 | 5.79 | 2,801,000 |
2012/03/02 | 5.53 | 5.60 | 5.60 | 1,552,000 |
2012/03/01 | 5.52 | 5.54 | 5.52 | 3,300,000 |
2012/02/29 | 5.52 | 5.54 | 5.53 | 3,186,000 |
2012/02/28 | 5.58 | 5.60 | 5.60 | 2,011,000 |
2012/02/27 | 5.57 | 5.59 | 5.59 | 2,071,000 |
2012/02/24 | 5.70 | 5.72 | 5.72 | 2,611,000 |
2012/02/23 | 5.47 | 5.48 | 5.48 | 3,719,000 |
2012/02/22 | 5.52 | 5.57 | 5.52 | 2,337,000 |
2012/02/21 | 5.64 | 5.66 | 5.66 | 3,101,000 |
2012/02/20 | 5.73 | 5.74 | 5.73 | 2,643,000 |
2012/02/17 | 5.63 | 5.65 | 5.64 | 4,596,000 |
2012/02/16 | 5.70 | 5.75 | 5.71 | 6,723,000 |
2012/02/15 | 5.78 | 5.79 | 5.79 | 7,648,000 |
2012/02/14 | 5.54 | 5.57 | 5.54 | 3,185,000 |
2012/02/13 | 5.42 | 5.43 | 5.42 | 2,818,000 |
2012/02/10 | 5.56 | 5.57 | 5.56 | 3,618,000 |
2012/02/09 | 5.48 | 5.54 | 5.54 | 4,055,000 |
2012/02/08 | 5.33 | 5.34 | 5.33 | 3,926,000 |
2012/02/07 | 5.19 | 5.21 | 5.21 | 875,000 |
2012/02/06 | 5.19 | 5.20 | 5.19 | 2,024,000 |
2012/02/03 | 5.11 | 5.15 | 5.11 | 2,281,000 |
2012/02/02 | 5.07 | 5.08 | 5.08 | 2,740,000 |
2012/02/01 | 5.13 | 5.18 | 5.18 | 3,467,000 |
2012/01/31 | 5.15 | 5.16 | 5.15 | 4,434,000 |
2012/01/30 | 5.23 | 5.26 | 5.26 | 2,426,000 |
2012/01/27 | 5.34 | 5.35 | 5.35 | 2,083,000 |
2012/01/26 | 5.27 | 5.28 | 5.28 | 1,020,000 |
2012/01/25 | 5.22 | 5.25 | 5.25 | 1,057,000 |
2012/01/24 | 5.25 | 5.27 | 5.27 | 2,583,000 |
2012/01/23 | 5.25 | 5.27 | 5.27 | 2,583,000 |
2012/01/20 | 5.25 | 5.27 | 5.27 | 2,583,000 |
2012/01/19 | 4.99 | 5.00 | 5.00 | 6,615,000 |
2012/01/18 | 4.75 | 4.77 | 4.75 | 2,942,000 |
2012/01/17 | 4.90 | 4.91 | 4.90 | 2,452,000 |
2012/01/16 | 4.82 | 4.83 | 4.82 | 1,748,000 |
2012/01/13 | 4.90 | 4.97 | 4.97 | 2,362,000 |
2012/01/12 | 4.81 | 4.82 | 4.82 | 959,000 |
2012/01/11 | 4.98 | 5.00 | 5.00 | 2,054,000 |
2012/01/10 | 4.89 | 4.90 | 4.89 | 1,201,000 |
2012/01/09 | 4.80 | 4.83 | 4.83 | 1,545,000 |
2012/01/06 | 4.86 | 4.90 | 4.90 | 2,354,000 |
2012/01/05 | 4.88 | 4.89 | 4.89 | 2,184,000 |
2012/01/04 | 4.81 | 4.83 | 4.83 | 1,498,000 |
2012/01/03 | 4.65 | 4.72 | 4.72 | 653,000 |
2012/01/02 | 4.54 | 4.56 | 4.54 | 744,000 |
2011/12/30 | 4.54 | 4.56 | 4.54 | 626,000 |
2011/12/29 | 4.58 | 4.63 | 4.58 | 1,352,000 |
2011/12/28 | 4.73 | 4.77 | 4.76 | 391,000 |
2011/12/27 | 4.67 | 4.70 | 4.70 | 84,000 |
2011/12/26 | 4.64 | 4.65 | 4.65 | 506,000 |
2011/12/23 | 4.64 | 4.65 | 4.65 | 506,000 |
2011/12/22 | 4.66 | 4.69 | 4.69 | 480,000 |
2011/12/21 | 4.64 | 4.65 | 4.64 | 1,217,000 |
2011/12/20 | 4.50 | 4.52 | 4.50 | 1,947,000 |
2011/12/19 | 4.51 | 4.52 | 4.51 | 1,896,000 |
2011/12/16 | 4.58 | 4.59 | 4.58 | 2,439,000 |
2011/12/15 | 4.63 | 4.65 | 4.63 | 1,886,000 |
2011/12/14 | 4.73 | 4.75 | 4.75 | 1,475,000 |
2011/12/13 | 4.70 | 4.74 | 4.70 | 980,000 |
2011/12/12 | 4.69 | 4.70 | 4.70 | 1,480,000 |
2011/12/09 | 4.72 | 4.76 | 4.72 | 840,000 |
2011/12/08 | 4.78 | 4.82 | 4.82 | 1,782,000 |
2011/12/07 | 4.85 | 4.90 | 4.90 | 1,489,000 |
2011/12/06 | 4.74 | 4.76 | 4.74 | 2,220,000 |
2011/12/05 | 4.74 | 4.76 | 4.76 | 2,247,000 |
2011/12/02 | 4.76 | 4.77 | 4.76 | 1,195,000 |
2011/12/01 | 4.76 | 4.78 | 4.78 | 2,776,000 |
2011/11/30 | 4.52 | 4.53 | 4.52 | 2,361,000 |
2011/11/29 | 4.51 | 4.54 | 4.54 | 2,876,000 |
2011/11/28 | 4.50 | 4.52 | 4.50 | 3,369,000 |
2011/11/25 | 4.54 | 4.55 | 4.55 | 426,000 |
2011/11/24 | 4.53 | 4.54 | 4.53 | 2,771,000 |
2011/11/23 | 4.54 | 4.55 | 4.55 | 2,436,000 |
2011/11/22 | 4.61 | 4.62 | 4.62 | 2,168,000 |
2011/11/21 | 4.64 | 4.68 | 4.64 | 1,499,000 |
2011/11/18 | 4.63 | 4.72 | 4.63 | 1,293,000 |
2011/11/17 | 4.70 | 4.72 | 4.70 | 1,248,000 |
2011/11/16 | 4.75 | 4.77 | 4.75 | 2,123,000 |
2011/11/15 | 4.82 | 4.86 | 4.85 | 1,268,000 |
2011/11/14 | 4.85 | 4.86 | 4.85 | 3,690,000 |
2011/11/10 | 4.61 | 4.64 | 4.61 | 4,670,000 |
2011/11/09 | 4.90 | 4.91 | 4.91 | 1,963,000 |
2011/11/08 | 4.96 | 5.00 | 5.00 | 1,664,000 |
2011/11/07 | 5.02 | 5.03 | 5.03 | 2,727,000 |
2011/11/04 | 5.02 | 5.03 | 5.03 | 2,727,000 |
2011/11/03 | 4.86 | 4.87 | 4.86 | 4,472,000 |
2011/11/02 | 4.92 | 4.93 | 4.93 | 7,655,000 |
2011/11/01 | 5.19 | 5.22 | 5.21 | 1,444,000 |
2011/10/31 | 5.27 | 5.30 | 5.30 | 2,892,000 |
2011/10/28 | 5.20 | 5.25 | 5.25 | 3,553,000 |
2011/10/27 | 5.09 | 5.19 | 5.09 | 3,998,000 |
2011/10/26 | 4.79 | 4.80 | 4.80 | 4,547,000 |
2011/10/25 | 4.79 | 4.80 | 4.80 | 4,547,000 |
2011/10/24 | 4.77 | 4.78 | 4.77 | 3,035,000 |
2011/10/20 | 4.65 | 4.67 | 4.65 | 3,354,000 |
2011/10/19 | 4.78 | 4.79 | 4.78 | 1,876,000 |
2011/10/18 | 4.75 | 4.82 | 4.82 | 2,174,000 |
2011/10/17 | 4.97 | 5.00 | 5.00 | 1,858,000 |
2011/10/14 | 4.70 | 4.73 | 4.70 | 1,667,000 |
2011/10/13 | 4.96 | 4.98 | 4.98 | 2,581,000 |
2011/10/12 | 4.81 | 4.84 | 4.84 | 1,101,000 |
2011/10/11 | 4.77 | 4.78 | 4.77 | 1,442,000 |
2011/10/10 | 4.77 | 4.79 | 4.79 | 2,652,000 |
2011/10/07 | 4.79 | 4.80 | 4.80 | 3,841,000 |
2011/10/06 | 4.36 | 4.40 | 4.40 | 6,144,000 |
2011/10/05 | 4.20 | 4.23 | 4.23 | 3,876,000 |
2011/10/04 | 4.30 | 4.32 | 4.30 | 4,300,000 |
2011/10/03 | 4.48 | 4.51 | 4.48 | 3,035,000 |
2011/09/30 | 4.48 | 4.50 | 4.48 | 2,514,000 |
2011/09/29 | 4.64 | 4.65 | 4.65 | 2,579,000 |
2011/09/28 | 4.50 | 4.54 | 4.54 | 4,634,000 |
2011/09/27 | 4.46 | 4.49 | 4.49 | 3,980,000 |
2011/09/26 | 4.37 | 4.40 | 4.37 | 5,350,000 |
2011/09/23 | 4.60 | 4.63 | 4.60 | 8,513,000 |
2011/09/22 | 4.84 | 4.85 | 4.85 | 3,575,000 |
2011/09/21 | 5.19 | 5.23 | 5.20 | 2,371,000 |
2011/09/20 | 5.00 | 5.01 | 5.00 | 2,636,000 |
2011/09/19 | 4.98 | 4.99 | 4.98 | 2,476,000 |
2011/09/16 | 5.10 | 5.13 | 5.10 | 5,129,000 |
2011/09/15 | 4.89 | 4.90 | 4.90 | 4,007,000 |
2011/09/14 | 4.97 | 4.98 | 4.98 | 5,247,000 |
2011/09/13 | 5.14 | 5.15 | 5.14 | 2,599,000 |
2011/09/12 | 5.36 | 5.38 | 5.36 | 1,743,000 |
2011/09/09 | 5.62 | 5.63 | 5.63 | 1,179,000 |
2011/09/08 | 5.74 | 5.75 | 5.74 | 791,000 |
2011/09/07 | 5.76 | 5.77 | 5.77 | 1,237,000 |
2011/09/06 | 5.64 | 5.68 | 5.64 | 996,000 |
2011/09/05 | 5.69 | 5.70 | 5.70 | 1,637,000 |
2011/09/02 | 5.80 | 5.82 | 5.80 | 2,319,000 |
2011/09/01 | 5.74 | 5.91 | 5.91 | 2,201,000 |
2011/08/31 | 5.75 | 5.80 | 5.80 | 4,575,000 |
2011/08/30 | 5.45 | 5.46 | 5.46 | 1,812,000 |
2011/08/29 | 5.45 | 5.46 | 5.46 | 1,812,000 |
2011/08/26 | 5.36 | 5.38 | 5.36 | 3,641,000 |
2011/08/25 | 5.40 | 5.47 | 5.40 | 2,127,000 |
2011/08/24 | 5.30 | 5.31 | 5.30 | 2,474,000 |
2011/08/23 | 5.56 | 5.57 | 5.56 | 3,977,000 |
2011/08/22 | 5.38 | 5.42 | 5.42 | 2,762,000 |
2011/08/19 | 5.40 | 5.41 | 5.40 | 4,249,000 |
2011/08/18 | 5.70 | 5.71 | 5.70 | 1,962,000 |
2011/08/17 | 5.75 | 5.79 | 5.75 | 2,580,000 |
2011/08/16 | 5.92 | 5.96 | 5.93 | 3,663,000 |
2011/08/15 | 5.96 | 6.00 | 6.00 | 5,551,000 |
2011/08/12 | 5.96 | 5.98 | 5.98 | 6,379,000 |
2011/08/11 | 5.66 | 5.67 | 5.66 | 8,182,000 |
2011/08/10 | 5.84 | 5.88 | 5.84 | 7,145,000 |
2011/08/09 | 6.20 | 6.25 | 6.20 | 4,014,000 |
2011/08/08 | 6.20 | 6.25 | 6.20 | 4,014,000 |
2011/08/05 | 6.52 | 6.55 | 6.52 | 2,147,000 |
2011/08/04 | 6.80 | 6.82 | 6.80 | 1,913,000 |
2011/08/03 | 6.80 | 6.83 | 6.80 | 1,837,000 |
2011/08/02 | 6.95 | 6.97 | 6.97 | 2,302,000 |
2011/08/01 | 6.93 | 6.97 | 6.97 | 3,948,000 |
2011/07/29 | 6.72 | 6.75 | 6.72 | 2,488,000 |
2011/07/28 | 6.63 | 6.65 | 6.63 | 1,232,000 |
2011/07/27 | 6.60 | 6.62 | 6.60 | 1,482,000 |
2011/07/26 | 6.64 | 6.65 | 6.65 | 1,797,000 |
2011/07/25 | 6.66 | 6.69 | 6.69 | 2,249,000 |
2011/07/22 | 6.73 | 6.74 | 6.73 | 2,885,000 |
2011/07/21 | 6.63 | 6.64 | 6.63 | 2,911,000 |
2011/07/20 | 6.63 | 6.65 | 6.63 | 3,248,000 |
2011/07/19 | 6.71 | 6.74 | 6.71 | 2,104,000 |
2011/07/18 | 6.80 | 6.81 | 6.81 | 1,797,000 |
2011/07/15 | 6.68 | 6.69 | 6.68 | 3,244,000 |
2011/07/14 | 6.73 | 6.75 | 6.73 | 1,347,000 |
2011/07/13 | 6.80 | 6.81 | 6.80 | 828,000 |
2011/07/12 | 6.86 | 6.88 | 6.86 | 1,592,000 |
2011/07/11 | 6.87 | 6.90 | 6.90 | 2,901,000 |
2011/07/08 | 7.03 | 7.04 | 7.03 | 1,200,000 |
2011/07/07 | 6.99 | 7.00 | 7.00 | 1,107,000 |
2011/07/06 | 6.95 | 6.96 | 6.96 | 2,695,000 |
2011/07/05 | 7.06 | 7.08 | 7.06 | 2,074,000 |
2011/07/04 | 7.25 | 7.26 | 7.26 | 1,775,000 |
2011/07/01 | 7.18 | 7.20 | 7.20 | 2,014,000 |
2011/06/30 | 7.10 | 7.12 | 7.12 | 2,549,000 |
2011/06/29 | 7.02 | 7.05 | 7.05 | 2,078,000 |
2011/06/28 | 7.01 | 7.06 | 7.06 | 5,244,000 |
2011/06/27 | 7.04 | 7.05 | 7.05 | 1,711,000 |
2011/06/24 | 7.09 | 7.10 | 7.10 | 3,262,000 |
2011/06/23 | 7.06 | 7.07 | 7.07 | 3,947,000 |
2011/06/22 | 7.30 | 7.31 | 7.30 | 1,261,000 |
2011/06/21 | 7.28 | 7.31 | 7.28 | 2,251,000 |
2011/06/20 | 7.32 | 7.34 | 7.32 | 1,392,000 |
2011/06/17 | 7.29 | 7.30 | 7.29 | 3,588,000 |
2011/06/16 | 7.34 | 7.37 | 7.34 | 2,039,000 |
2011/06/15 | 7.38 | 7.44 | 7.44 | 988,000 |
2011/06/14 | 7.30 | 7.36 | 7.36 | 1,686,000 |
2011/06/13 | 7.32 | 7.33 | 7.33 | 1,331,000 |
2011/06/10 | 7.32 | 7.33 | 7.33 | 1,630,000 |
2011/06/09 | 7.40 | 7.43 | 7.40 | 2,957,000 |
2011/06/08 | 7.42 | 7.43 | 7.43 | 3,318,000 |
2011/06/07 | 7.35 | 7.39 | 7.35 | 1,948,000 |
2011/06/06 | 7.38 | 7.41 | 7.38 | 1,409,000 |
2011/06/03 | 7.39 | 7.42 | 7.42 | 3,592,000 |
2011/06/02 | 7.40 | 7.42 | 7.40 | 2,097,000 |
2011/06/01 | 7.43 | 7.45 | 7.45 | 861,000 |
2011/05/31 | 7.41 | 7.44 | 7.41 | 1,480,000 |
2011/05/30 | 7.41 | 7.43 | 7.41 | 1,003,000 |
2011/05/27 | 7.39 | 7.40 | 7.40 | 567,000 |
2011/05/26 | 7.39 | 7.40 | 7.40 | 387,000 |
2011/05/25 | 7.38 | 7.40 | 7.38 | 1,650,000 |
2011/05/24 | 7.39 | 7.41 | 7.41 | 744,000 |
2011/05/23 | 7.36 | 7.40 | 7.36 | 1,822,000 |
2011/05/20 | 7.46 | 7.48 | 7.48 | 2,551,000 |
2011/05/19 | 7.37 | 7.42 | 7.42 | 2,406,000 |
2011/05/18 | 7.42 | 7.47 | 7.42 | 2,779,000 |
2011/05/16 | 7.34 | 7.35 | 7.34 | 570,000 |
2011/05/13 | 7.32 | 7.34 | 7.34 | 1,223,000 |
2011/05/12 | 7.28 | 7.31 | 7.31 | 2,788,000 |
2011/05/11 | 7.40 | 7.44 | 7.44 | 1,069,000 |
2011/05/10 | 7.38 | 7.39 | 7.39 | 784,000 |
2011/05/09 | 7.35 | 7.38 | 7.35 | 769,000 |
2011/05/06 | 7.34 | 7.35 | 7.35 | 2,077,000 |
2011/05/05 | 7.48 | 7.50 | 7.50 | 4,866,000 |
2011/05/04 | 7.42 | 7.44 | 7.44 | 2,609,000 |
2011/05/03 | 7.36 | 7.40 | 7.40 | 1,990,000 |
2011/04/29 | 7.40 | 7.49 | 7.49 | 1,629,000 |
2011/04/28 | 7.37 | 7.40 | 7.40 | 1,724,000 |
2011/04/27 | 7.27 | 7.29 | 7.29 | 1,323,000 |
2011/04/26 | 7.17 | 7.19 | 7.19 | 1,283,000 |
2011/04/25 | 7.18 | 7.23 | 7.18 | 328,000 |
2011/04/21 | 7.14 | 7.18 | 7.17 | 1,176,000 |
2011/04/20 | 7.10 | 7.12 | 7.10 | 1,939,000 |
2011/04/19 | 7.09 | 7.10 | 7.09 | 1,358,000 |
2011/04/18 | 7.14 | 7.18 | 7.14 | 1,035,000 |
2011/04/15 | 7.17 | 7.21 | 7.21 | 4,519,000 |
2011/04/14 | 7.19 | 7.20 | 7.20 | 1,572,000 |
2011/04/13 | 7.05 | 7.09 | 7.05 | 2,523,000 |
2011/04/12 | 7.00 | 7.03 | 7.00 | 2,010,000 |
2011/04/11 | 7.03 | 7.05 | 7.05 | 2,406,000 |
2011/04/08 | 6.99 | 7.02 | 7.02 | 1,812,000 |
2011/04/07 | 6.93 | 6.94 | 6.93 | 2,754,000 |
2011/04/06 | 7.05 | 7.07 | 7.05 | 1,509,000 |
2011/04/05 | 7.04 | 7.05 | 7.05 | 1,413,000 |
2011/04/04 | 7.01 | 7.02 | 7.02 | 3,562,000 |
2011/04/01 | 6.98 | 7.00 | 7.00 | 2,098,000 |
2011/03/31 | 7.00 | 7.02 | 7.00 | 2,899,000 |
2011/03/30 | 7.07 | 7.08 | 7.08 | 1,753,000 |
2011/03/29 | 7.05 | 7.06 | 7.05 | 2,409,000 |
2011/03/28 | 7.15 | 7.17 | 7.17 | 1,247,000 |
2011/03/25 | 7.18 | 7.20 | 7.20 | 1,274,000 |
2011/03/24 | 6.94 | 6.95 | 6.95 | 2,821,000 |
2011/03/23 | 6.81 | 6.82 | 6.82 | 1,437,000 |
2011/03/22 | 6.70 | 6.73 | 6.70 | 2,215,000 |
2011/03/21 | 6.77 | 6.82 | 6.77 | 1,538,000 |
2011/03/18 | 6.69 | 6.75 | 6.75 | 4,154,000 |
2011/03/17 | 6.46 | 6.47 | 6.46 | 2,964,000 |
2011/03/16 | 6.65 | 6.66 | 6.65 | 1,687,000 |
2011/03/15 | 6.65 | 6.66 | 6.65 | 2,466,000 |
2011/03/14 | 6.83 | 6.85 | 6.83 | 1,392,000 |
2011/03/11 | 6.93 | 6.94 | 6.94 | 2,156,000 |
2011/03/10 | 6.90 | 6.98 | 6.90 | 1,999,000 |
2011/03/09 | 6.94 | 6.98 | 6.98 | 1,222,000 |
2011/03/08 | 7.04 | 7.06 | 7.06 | 3,800,000 |
2011/03/07 | 7.10 | 7.13 | 7.13 | 1,409,000 |
2011/03/04 | 7.08 | 7.10 | 7.10 | 2,406,000 |
2011/03/03 | 6.83 | 6.84 | 6.84 | 1,987,000 |
2011/03/02 | 6.80 | 6.83 | 6.81 | 2,436,000 |
2011/03/01 | 6.87 | 6.89 | 6.87 | 2,155,000 |
2011/02/28 | 6.81 | 6.85 | 6.85 | 2,775,000 |
2011/02/25 | 6.60 | 6.61 | 6.60 | 5,236,000 |
2011/02/24 | 6.38 | 6.40 | 6.38 | 2,889,000 |
2011/02/23 | 6.49 | 6.53 | 6.53 | 2,958,000 |
2011/02/22 | 6.38 | 6.39 | 6.39 | 3,277,000 |
2011/02/21 | 6.67 | 6.69 | 6.69 | 3,729,000 |
2011/02/18 | 6.63 | 6.65 | 6.64 | 2,506,000 |
2011/02/17 | 6.64 | 6.66 | 6.64 | 2,573,000 |
2011/02/16 | 6.75 | 6.77 | 6.75 | 1,212,000 |
2011/02/15 | 6.69 | 6.72 | 6.69 | 2,236,000 |
2011/02/14 | 6.86 | 6.87 | 6.87 | 2,339,000 |
2011/02/11 | 6.55 | 6.58 | 6.58 | 3,153,000 |
2011/02/10 | 6.60 | 6.61 | 6.60 | 5,027,000 |
2011/02/09 | 6.83 | 6.85 | 6.83 | 3,491,000 |
2011/02/08 | 6.90 | 6.91 | 6.90 | 2,301,000 |
2011/02/07 | 7.00 | 7.03 | 7.00 | 4,023,000 |
2011/02/02 | 7.17 | 7.21 | 7.18 | 1,236,000 |
2011/02/01 | 7.23 | 7.30 | 7.30 | 1,269,000 |
2011/01/31 | 7.04 | 7.05 | 7.04 | 1,954,000 |
2011/01/28 | 7.22 | 7.23 | 7.23 | 581,000 |
2011/01/27 | 7.28 | 7.29 | 7.28 | 1,126,000 |
2011/01/26 | 7.24 | 7.27 | 7.24 | 872,000 |
2011/01/25 | 7.27 | 7.28 | 7.27 | 889,000 |
2011/01/24 | 7.19 | 7.20 | 7.19 | 957,000 |
2011/01/21 | 7.13 | 7.16 | 7.14 | 1,264,000 |
2011/01/20 | 7.14 | 7.17 | 7.14 | 1,030,000 |
2011/01/19 | 7.30 | 7.33 | 7.30 | 1,147,000 |
2011/01/18 | 7.48 | 7.51 | 7.51 | 1,030,000 |
2011/01/17 | 7.32 | 7.35 | 7.35 | 1,184,000 |
2011/01/14 | 7.37 | 7.39 | 7.39 | 1,060,000 |
2011/01/13 | 7.27 | 7.32 | 7.32 | 1,522,000 |
2011/01/12 | 7.16 | 7.19 | 7.19 | 1,714,000 |
2011/01/11 | 7.30 | 7.32 | 7.32 | 1,954,000 |
2011/01/10 | 7.14 | 7.15 | 7.15 | 2,169,000 |
2011/01/07 | 7.24 | 7.25 | 7.24 | 2,584,000 |
2011/01/06 | 7.36 | 7.38 | 7.38 | 1,580,000 |
2011/01/05 | 7.47 | 7.48 | 7.48 | 1,931,000 |
2011/01/04 | 7.55 | 7.61 | 7.61 | 2,511,000 |
2011/01/03 | 7.38 | 7.40 | 7.40 | 498,000 |
2010/12/31 | 7.22 | 7.24 | 7.22 | 1,192,000 |
2010/12/30 | 7.15 | 7.16 | 7.15 | 773,000 |
2010/12/29 | 7.06 | 7.07 | 7.07 | 309,000 |
2010/12/28 | 7.02 | 7.05 | 7.02 | 609,000 |
2010/12/27 | 7.10 | 7.14 | 7.14 | 180,000 |
2010/12/24 | 7.13 | 7.15 | 7.13 | 727,000 |
2010/12/23 | 7.10 | 7.11 | 7.10 | 921,000 |
2010/12/22 | 6.96 | 6.97 | 6.96 | 1,381,000 |
2010/12/21 | 6.81 | 6.86 | 6.81 | 1,176,000 |
2010/12/20 | 6.78 | 6.80 | 6.78 | 1,245,000 |
2010/12/17 | 6.85 | 6.88 | 6.85 | 4,126,000 |
2010/12/16 | 6.97 | 7.05 | 7.05 | 2,492,000 |
2010/12/15 | 6.85 | 6.87 | 6.85 | 888,000 |
2010/12/14 | 6.88 | 6.90 | 6.88 | 1,986,000 |
2010/12/13 | 6.97 | 6.98 | 6.97 | 2,488,000 |
2010/12/10 | 7.05 | 7.08 | 7.05 | 637,000 |
2010/12/09 | 7.11 | 7.14 | 7.14 | 1,571,000 |
2010/12/08 | 7.12 | 7.13 | 7.12 | 1,024,000 |
2010/12/07 | 7.11 | 7.12 | 7.11 | 2,052,000 |
2010/12/06 | 7.06 | 7.11 | 7.06 | 1,526,000 |
2010/12/03 | 7.04 | 7.08 | 7.04 | 2,323,000 |
2010/12/02 | 7.25 | 7.30 | 7.30 | 3,540,000 |
2010/12/01 | 6.95 | 6.96 | 6.96 | 1,689,000 |
2010/11/30 | 6.78 | 6.87 | 6.78 | 1,712,000 |
2010/11/29 | 6.93 | 6.95 | 6.93 | 932,000 |
2010/11/26 | 7.00 | 7.06 | 7.00 | 760,000 |
2010/11/25 | 7.04 | 7.08 | 7.04 | 1,028,000 |
2010/11/24 | 6.90 | 6.95 | 6.95 | 2,353,000 |
2010/11/23 | 6.88 | 6.90 | 6.90 | 3,395,000 |
2010/11/22 | 6.89 | 6.90 | 6.89 | 7,390,000 |
2010/11/19 | 6.85 | 6.87 | 6.85 | 2,824,000 |
2010/11/18 | 7.00 | 7.05 | 7.05 | 3,950,000 |
2010/11/17 | 7.18 | 7.20 | 7.20 | 2,109,000 |
2010/11/16 | 7.18 | 7.20 | 7.20 | 2,109,000 |
2010/11/12 | 7.22 | 7.29 | 7.29 | 2,150,000 |
2010/11/11 | 7.05 | 7.08 | 7.05 | 1,529,000 |
2010/11/10 | 6.93 | 7.00 | 6.93 | 1,617,000 |
2010/11/09 | 7.10 | 7.12 | 7.11 | 2,390,000 |
2010/11/08 | 7.25 | 7.27 | 7.27 | 3,189,000 |
2010/11/05 | 7.15 | 7.16 | 7.15 | 1,624,000 |
2010/11/04 | 7.15 | 7.16 | 7.15 | 1,584,000 |
2010/11/03 | 7.14 | 7.19 | 7.19 | 2,335,000 |
2010/11/02 | 7.14 | 7.19 | 7.19 | 2,550,000 |
2010/11/01 | 7.19 | 7.20 | 7.20 | 3,021,000 |
2010/10/29 | 6.86 | 6.90 | 6.90 | 2,029,000 |
2010/10/28 | 6.75 | 6.76 | 6.76 | 2,046,000 |
2010/10/27 | 6.72 | 6.75 | 6.72 | 2,385,000 |
2010/10/26 | 6.76 | 6.77 | 6.77 | 1,295,000 |
2010/10/25 | 6.74 | 6.75 | 6.74 | 950,000 |
2010/10/22 | 6.75 | 6.80 | 6.80 | 1,900,000 |
2010/10/21 | 6.62 | 6.70 | 6.62 | 708,000 |
2010/10/20 | 6.65 | 6.70 | 6.70 | 1,510,000 |
2010/10/19 | 6.76 | 6.77 | 6.76 | 1,213,000 |
2010/10/18 | 6.64 | 6.66 | 6.64 | 3,454,000 |
2010/10/15 | 6.64 | 6.65 | 6.65 | 1,778,000 |
2010/10/14 | 6.63 | 6.65 | 6.64 | 1,880,000 |
2010/10/13 | 6.59 | 6.61 | 6.59 | 5,581,000 |
2010/10/12 | 6.66 | 6.68 | 6.68 | 2,021,000 |
2010/10/11 | 6.58 | 6.63 | 6.63 | 1,250,000 |
2010/10/08 | 6.53 | 6.57 | 6.57 | 899,000 |
2010/10/07 | 6.58 | 6.63 | 6.63 | 1,539,000 |
2010/10/06 | 6.60 | 6.65 | 6.65 | 3,704,000 |
2010/10/05 | 6.42 | 6.43 | 6.42 | 2,324,000 |
2010/10/04 | 6.57 | 6.59 | 6.59 | 3,870,000 |
2010/10/01 | 6.33 | 6.34 | 6.33 | 1,263,000 |
2010/09/30 | 6.16 | 6.21 | 6.21 | 3,271,000 |
2010/09/28 | 6.10 | 6.15 | 6.10 | 1,851,000 |
2010/09/27 | 6.15 | 6.20 | 6.20 | 5,443,000 |
2010/09/24 | 6.01 | 6.02 | 6.01 | 1,423,000 |
2010/09/23 | 6.05 | 6.06 | 6.06 | 2,218,000 |
2010/09/22 | 6.00 | 6.03 | 6.00 | 1,223,000 |
2010/09/21 | 5.97 | 5.98 | 5.97 | 1,955,000 |
2010/09/16 | 5.96 | 5.97 | 5.97 | 1,988,000 |
2010/09/15 | 6.02 | 6.03 | 6.03 | 2,978,000 |
2010/09/14 | 5.99 | 6.00 | 6.00 | 3,184,000 |
2010/09/13 | 6.07 | 6.10 | 6.10 | 5,306,000 |
2010/09/10 | 5.74 | 5.75 | 5.75 | 2,684,000 |
2010/09/09 | 5.74 | 5.75 | 5.75 | 2,684,000 |
2010/09/08 | 5.58 | 5.60 | 5.60 | 1,495,000 |
2010/09/07 | 5.59 | 5.62 | 5.62 | 2,172,000 |
2010/09/06 | 5.50 | 5.54 | 5.54 | 1,385,000 |
2010/09/03 | 5.50 | 5.52 | 5.50 | 989,000 |
2010/09/02 | 5.54 | 5.55 | 5.54 | 1,242,000 |
2010/09/01 | 5.43 | 5.46 | 5.46 | 1,712,000 |
2010/08/31 | 5.37 | 5.38 | 5.37 | 2,213,000 |
2010/08/30 | 5.27 | 5.28 | 5.28 | 1,358,000 |
2010/08/27 | 5.40 | 5.41 | 5.40 | 1,477,000 |
2010/08/26 | 5.32 | 5.33 | 5.32 | 2,307,000 |
2010/08/25 | 5.36 | 5.39 | 5.39 | 1,771,000 |
2010/08/24 | 5.32 | 5.35 | 5.35 | 2,380,000 |
2010/08/23 | 5.40 | 5.41 | 5.41 | 2,089,000 |
2010/08/20 | 5.41 | 5.42 | 5.41 | 2,379,000 |
2010/08/19 | 5.47 | 5.50 | 5.50 | 1,840,000 |
2010/08/18 | 5.40 | 5.41 | 5.40 | 2,448,000 |
2010/08/13 | 5.35 | 5.36 | 5.35 | 1,596,000 |
2010/08/12 | 5.34 | 5.36 | 5.34 | 1,279,000 |
2010/08/11 | 5.41 | 5.43 | 5.43 | 1,082,000 |
2010/08/10 | 5.38 | 5.42 | 5.42 | 866,000 |
2010/08/09 | 5.36 | 5.42 | 5.40 | 1,236,000 |
2010/08/06 | 5.36 | 5.42 | 5.40 | 1,236,000 |
2010/08/05 | 5.41 | 5.43 | 5.42 | 2,656,000 |
2010/08/04 | 5.35 | 5.37 | 5.37 | 3,174,000 |
2010/08/03 | 5.36 | 5.41 | 5.41 | 2,886,000 |
2010/08/02 | 5.33 | 5.35 | 5.35 | 1,049,000 |
2010/07/30 | 5.31 | 5.36 | 5.36 | 2,582,000 |
2010/07/29 | 5.35 | 5.36 | 5.36 | 681,000 |
2010/07/28 | 5.37 | 5.38 | 5.38 | 653,000 |
2010/07/27 | 5.34 | 5.40 | 5.40 | 2,244,000 |
2010/07/26 | 5.27 | 5.30 | 5.27 | 1,561,000 |
2010/07/23 | 5.39 | 5.40 | 5.40 | 1,970,000 |
2010/07/22 | 5.33 | 5.35 | 5.35 | 2,526,000 |
2010/07/21 | 5.17 | 5.20 | 5.17 | 1,535,000 |
2010/07/20 | 5.19 | 5.20 | 5.19 | 2,346,000 |
2010/07/19 | 5.24 | 5.28 | 5.27 | 1,831,000 |
2010/07/16 | 5.16 | 5.17 | 5.16 | 1,677,000 |
2010/07/15 | 5.14 | 5.15 | 5.15 | 2,213,000 |
2010/07/14 | 5.03 | 5.05 | 5.05 | 1,468,000 |
2010/07/13 | 4.97 | 4.98 | 4.97 | 1,745,000 |
2010/07/12 | 5.04 | 5.08 | 5.04 | 1,158,000 |
2010/07/09 | 5.05 | 5.06 | 5.05 | 2,282,000 |
2010/07/08 | 4.97 | 4.98 | 4.97 | 3,046,000 |
2010/07/07 | 5.03 | 5.05 | 5.05 | 2,711,000 |
2010/07/06 | 4.90 | 4.92 | 4.92 | 2,419,000 |
2010/07/05 | 4.86 | 4.88 | 4.86 | 701,000 |
2010/07/02 | 4.89 | 4.92 | 4.89 | 2,946,000 |
2010/07/01 | 4.90 | 4.92 | 4.90 | 1,442,000 |
2010/06/30 | 4.98 | 4.99 | 4.98 | 1,171,000 |
2010/06/29 | 4.92 | 4.93 | 4.92 | 4,455,000 |
2010/06/28 | 4.96 | 4.97 | 4.97 | 1,220,000 |
2010/06/25 | 5.01 | 5.04 | 5.01 | 855,000 |
2010/06/24 | 5.06 | 5.07 | 5.06 | 838,000 |
2010/06/23 | 5.05 | 5.07 | 5.07 | 532,000 |
2010/06/22 | 5.07 | 5.09 | 5.07 | 1,038,000 |
2010/06/21 | 5.10 | 5.11 | 5.10 | 2,115,000 |
2010/06/18 | 4.84 | 4.85 | 4.84 | 919,000 |
2010/06/17 | 5.06 | 5.07 | 5.06 | 840,000 |
2010/06/16 | 5.11 | 5.14 | 5.11 | 1,295,000 |
2010/06/15 | 5.08 | 5.12 | 5.09 | 1,578,000 |
2010/06/14 | 5.08 | 5.09 | 5.08 | 1,875,000 |
2010/06/11 | 5.12 | 5.15 | 5.15 | 2,718,000 |
2010/06/10 | 5.06 | 5.07 | 5.07 | 2,362,000 |
2010/06/09 | 4.95 | 4.97 | 4.97 | 1,856,000 |
2010/06/08 | 4.88 | 4.90 | 4.90 | 1,604,000 |
2010/06/07 | 4.92 | 4.98 | 4.97 | 1,481,000 |
2010/06/04 | 4.94 | 4.95 | 4.95 | 2,742,000 |
2010/06/03 | 5.07 | 5.08 | 5.08 | 3,370,000 |
2010/06/02 | 4.90 | 4.94 | 4.94 | 2,488,000 |
2010/06/01 | 4.80 | 4.82 | 4.80 | 1,316,000 |
2010/05/31 | 4.78 | 4.86 | 4.78 | 1,658,000 |
2010/05/28 | 4.72 | 4.76 | 4.76 | 1,096,000 |
2010/05/27 | 4.72 | 4.76 | 4.76 | 1,096,000 |
2010/05/26 | 4.66 | 4.71 | 4.66 | 2,105,000 |
2010/05/25 | 4.58 | 4.59 | 4.58 | 3,401,000 |
2010/05/24 | 4.78 | 4.79 | 4.78 | 4,676,000 |
2010/05/21 | 4.65 | 4.68 | 4.68 | 4,389,000 |
2010/05/20 | 4.77 | 4.79 | 4.77 | 2,756,000 |
2010/05/19 | 4.71 | 4.76 | 4.71 | 4,503,000 |
2010/05/18 | 4.94 | 4.95 | 4.95 | 3,254,000 |
2010/05/17 | 4.96 | 4.97 | 4.96 | 1,780,000 |
2010/05/14 | 4.96 | 4.98 | 4.98 | 1,521,000 |
2010/05/13 | 4.95 | 4.96 | 4.96 | 767,000 |
2010/05/12 | 4.95 | 4.96 | 4.95 | 2,692,000 |
2010/05/11 | 5.02 | 5.04 | 5.04 | 2,124,000 |
2010/05/10 | 5.03 | 5.05 | 5.04 | 1,924,000 |
2010/05/07 | 5.00 | 5.01 | 5.00 | 5,161,000 |
2010/05/06 | 5.02 | 5.05 | 5.02 | 4,032,000 |
2010/05/05 | 5.01 | 5.02 | 5.01 | 7,686,000 |
2010/05/04 | 5.25 | 5.26 | 5.25 | 2,202,000 |
2010/05/03 | 5.31 | 5.33 | 5.33 | 4,366,000 |
2010/04/30 | 5.35 | 5.38 | 5.35 | 5,311,000 |
2010/04/29 | 5.35 | 5.38 | 5.35 | 5,311,000 |
2010/04/28 | 5.10 | 5.11 | 5.11 | 2,673,000 |
2010/04/27 | 5.15 | 5.16 | 5.15 | 1,952,000 |
2010/04/26 | 5.12 | 5.13 | 5.12 | 1,461,000 |
2010/04/23 | 5.12 | 5.13 | 5.12 | 2,201,000 |
2010/04/22 | 5.21 | 5.23 | 5.21 | 5,407,000 |
2010/04/21 | 5.21 | 5.23 | 5.21 | 5,407,000 |
2010/04/20 | 5.04 | 5.06 | 5.06 | 2,302,000 |
2010/04/19 | 5.02 | 5.05 | 5.02 | 1,777,000 |
2010/04/16 | 5.09 | 5.10 | 5.09 | 1,234,000 |
2010/04/15 | 5.13 | 5.14 | 5.13 | 1,307,000 |
2010/04/14 | 5.11 | 5.14 | 5.14 | 2,882,000 |
2010/04/13 | 5.06 | 5.08 | 5.08 | 1,977,000 |
2010/04/12 | 5.05 | 5.06 | 5.06 | 1,955,000 |
2010/04/09 | 5.14 | 5.16 | 5.16 | 2,298,000 |
2010/04/08 | 5.10 | 5.11 | 5.10 | 1,247,000 |
2010/04/07 | 5.12 | 5.13 | 5.13 | 1,424,000 |
2010/04/06 | 5.14 | 5.15 | 5.14 | 1,502,000 |
2010/04/05 | 5.02 | 5.03 | 5.03 | 850,000 |
2010/04/01 | 5.06 | 5.07 | 5.07 | 2,270,000 |
2010/03/31 | 5.07 | 5.08 | 5.07 | 6,914,000 |
2010/03/30 | 4.91 | 4.93 | 4.93 | 770,000 |
2010/03/29 | 4.88 | 4.90 | 4.90 | 1,361,000 |
2010/03/26 | 4.88 | 4.90 | 4.90 | 2,402,000 |
2010/03/25 | 4.81 | 4.82 | 4.82 | 1,318,000 |
2010/03/24 | 4.81 | 4.82 | 4.81 | 1,063,000 |
2010/03/23 | 4.85 | 4.86 | 4.85 | 2,356,000 |
2010/03/22 | 4.90 | 4.93 | 4.90 | 1,125,000 |
2010/03/19 | 4.86 | 4.93 | 4.93 | 2,278,000 |
2010/03/18 | 4.79 | 4.80 | 4.80 | 1,005,000 |
2010/03/17 | 4.94 | 4.95 | 4.94 | 1,077,000 |
2010/03/16 | 4.95 | 4.96 | 4.95 | 1,325,000 |
2010/03/15 | 4.94 | 4.95 | 4.95 | 1,060,000 |
2010/03/12 | 4.92 | 4.93 | 4.93 | 1,361,000 |
2010/03/11 | 4.88 | 4.90 | 4.90 | 1,130,000 |
2010/03/10 | 4.87 | 4.88 | 4.88 | 1,130,000 |
2010/03/09 | 4.84 | 4.87 | 4.87 | 1,459,000 |
2010/03/08 | 4.91 | 4.92 | 4.91 | 2,229,000 |
2010/03/05 | 4.78 | 4.81 | 4.80 | 1,974,000 |
2010/03/04 | 4.76 | 4.78 | 4.78 | 1,578,000 |
2010/03/03 | 4.77 | 4.80 | 4.80 | 2,158,000 |
2010/03/02 | 4.60 | 4.64 | 4.60 | 1,991,000 |
2010/03/01 | 4.63 | 4.64 | 4.64 | 1,162,000 |
2010/02/26 | 4.60 | 4.61 | 4.60 | 2,178,000 |
2010/02/25 | 4.52 | 4.53 | 4.52 | 1,196,000 |
2010/02/24 | 4.59 | 4.60 | 4.60 | 809,000 |
2010/02/23 | 4.65 | 4.66 | 4.65 | 2,829,000 |
2010/02/22 | 4.65 | 4.67 | 4.65 | 1,484,000 |
2010/02/19 | 4.65 | 4.66 | 4.65 | 3,379,000 |
2010/02/18 | 4.78 | 4.79 | 4.78 | 2,543,000 |
2010/02/17 | 4.77 | 4.80 | 4.80 | 4,084,000 |
2010/02/12 | 4.64 | 4.65 | 4.65 | 2,089,000 |
2010/02/11 | 4.55 | 4.56 | 4.55 | 862,000 |
2010/02/10 | 4.49 | 4.50 | 4.49 | 2,544,000 |
2010/02/09 | 4.51 | 4.58 | 4.58 | 3,495,000 |
2010/02/08 | 4.41 | 4.42 | 4.41 | 3,129,000 |
2010/02/05 | 4.42 | 4.45 | 4.45 | 3,264,000 |
2010/02/04 | 4.49 | 4.52 | 4.52 | 3,605,000 |
2010/02/03 | 4.56 | 4.57 | 4.56 | 2,533,000 |
2010/02/02 | 4.59 | 4.60 | 4.60 | 1,756,000 |
2010/02/01 | 4.61 | 4.62 | 4.62 | 3,648,000 |
2010/01/29 | 4.66 | 4.69 | 4.69 | 3,461,000 |
2010/01/28 | 4.66 | 4.68 | 4.66 | 3,577,000 |
2010/01/27 | 4.60 | 4.61 | 4.60 | 3,405,000 |
2010/01/26 | 4.66 | 4.67 | 4.66 | 4,443,000 |
2010/01/25 | 4.67 | 4.69 | 4.67 | 1,714,000 |
2010/01/22 | 4.66 | 4.67 | 4.66 | 6,025,000 |
2010/01/21 | 4.66 | 4.67 | 4.66 | 3,106,000 |
2010/01/20 | 4.68 | 4.69 | 4.69 | 1,884,000 |
2010/01/19 | 4.73 | 4.74 | 4.74 | 1,013,000 |
2010/01/18 | 4.73 | 4.74 | 4.74 | 1,212,000 |
2010/01/15 | 4.77 | 4.82 | 4.82 | 1,491,000 |
2010/01/14 | 4.79 | 4.80 | 4.80 | 1,430,000 |
2010/01/13 | 4.77 | 4.78 | 4.77 | 1,742,000 |
2010/01/12 | 4.81 | 4.82 | 4.82 | 1,485,000 |
2010/01/11 | 4.86 | 4.87 | 4.86 | 736,000 |
2010/01/08 | 4.85 | 4.86 | 4.85 | 1,706,000 |
2010/01/07 | 4.78 | 4.81 | 4.78 | 1,422,000 |
2010/01/06 | 4.87 | 4.88 | 4.87 | 1,025,000 |
2010/01/05 | 4.91 | 4.94 | 4.94 | 1,192,000 |
2010/01/04 | 4.95 | 4.96 | 4.96 | 937,000 |
2009/12/31 | 4.88 | 4.96 | 4.95 | 1,037,000 |
2009/12/30 | 4.81 | 4.82 | 4.81 | 592,000 |
2009/12/29 | 4.74 | 4.75 | 4.75 | 348,000 |
2009/12/28 | 4.75 | 4.77 | 4.75 | 809,000 |
2009/12/24 | 4.76 | 4.78 | 4.78 | 903,000 |
2009/12/23 | 4.77 | 4.80 | 4.77 | 1,751,000 |
2009/12/22 | 4.68 | 4.69 | 4.68 | 1,891,000 |
2009/12/21 | 4.70 | 4.71 | 4.70 | 1,035,000 |
2009/12/18 | 4.70 | 4.72 | 4.70 | 2,964,000 |
2009/12/17 | 4.84 | 4.90 | 4.84 | 3,153,000 |
2009/12/16 | 4.84 | 4.89 | 4.84 | 1,409,000 |
2009/12/15 | 4.88 | 4.89 | 4.88 | 2,078,000 |
2009/12/14 | 4.90 | 4.95 | 4.95 | 1,873,000 |
2009/12/11 | 4.89 | 4.90 | 4.90 | 2,041,000 |
2009/12/10 | 4.83 | 4.84 | 4.83 | 2,828,000 |
2009/12/09 | 4.80 | 4.83 | 4.83 | 1,731,000 |
2009/12/08 | 4.71 | 4.75 | 4.75 | 2,468,000 |
2009/12/07 | 4.75 | 4.76 | 4.75 | 1,503,000 |
2009/12/04 | 4.78 | 4.79 | 4.78 | 1,997,000 |
2009/12/03 | 4.81 | 4.84 | 4.84 | 4,080,000 |
2009/12/02 | 4.91 | 4.92 | 4.92 | 3,486,000 |
2009/12/01 | 4.89 | 4.90 | 4.90 | 2,353,000 |
2009/11/30 | 4.90 | 4.95 | 4.95 | 2,873,000 |
2009/11/26 | 4.86 | 4.87 | 4.87 | 2,319,000 |
2009/11/25 | 4.76 | 4.77 | 4.76 | 2,918,000 |
2009/11/24 | 4.70 | 4.72 | 4.70 | 1,249,000 |
2009/11/23 | 4.71 | 4.75 | 4.75 | 1,262,000 |
2009/11/20 | 4.65 | 4.71 | 4.65 | 1,485,000 |
2009/11/19 | 4.68 | 4.70 | 4.68 | 2,363,000 |
2009/11/18 | 4.69 | 4.70 | 4.70 | 3,354,000 |
2009/11/17 | 4.81 | 4.86 | 4.81 | 2,668,000 |
2009/11/16 | 4.88 | 4.89 | 4.88 | 3,948,000 |
2009/11/13 | 4.82 | 4.85 | 4.82 | 4,062,000 |
2009/11/12 | 4.71 | 4.73 | 4.71 | 2,335,000 |
2009/11/11 | 4.77 | 4.79 | 4.79 | 2,167,000 |
2009/11/10 | 4.69 | 4.73 | 4.73 | 1,656,000 |
2009/11/09 | 4.73 | 4.77 | 4.73 | 1,437,000 |
2009/11/06 | 4.66 | 4.70 | 4.66 | 1,806,000 |
2009/11/05 | 4.69 | 4.70 | 4.70 | 2,478,000 |
2009/11/04 | 4.66 | 4.73 | 4.73 | 3,836,000 |
2009/11/03 | 4.61 | 4.63 | 4.61 | 2,282,000 |
2009/11/02 | 4.72 | 4.74 | 4.72 | 2,529,000 |
2009/10/30 | 4.76 | 4.78 | 4.78 | 3,674,000 |
2009/10/29 | 4.60 | 4.62 | 4.60 | 2,541,000 |
2009/10/28 | 4.59 | 4.60 | 4.59 | 1,979,000 |
2009/10/27 | 4.61 | 4.63 | 4.63 | 3,288,000 |
2009/10/26 | 4.65 | 4.68 | 4.65 | 1,052,000 |
2009/10/23 | 4.73 | 4.77 | 4.73 | 2,878,000 |
2009/10/22 | 4.67 | 4.68 | 4.68 | 4,323,000 |
2009/10/21 | 4.66 | 4.67 | 4.66 | 3,109,000 |
2009/10/20 | 4.67 | 4.68 | 4.68 | 2,306,000 |
2009/10/19 | 4.69 | 4.70 | 4.70 | 1,350,000 |
2009/10/16 | 4.66 | 4.71 | 4.66 | 2,556,000 |
2009/10/15 | 4.71 | 4.72 | 4.72 | 3,009,000 |
2009/10/14 | 4.79 | 4.80 | 4.80 | 4,210,000 |
2009/10/13 | 4.64 | 4.70 | 4.64 | 1,827,000 |
2009/10/12 | 4.72 | 4.73 | 4.72 | 1,706,000 |
2009/10/09 | 4.61 | 4.70 | 4.70 | 3,782,000 |
2009/10/08 | 4.65 | 4.66 | 4.65 | 3,788,000 |
2009/10/07 | 4.59 | 4.60 | 4.60 | 5,982,000 |
2009/10/06 | 4.46 | 4.49 | 4.49 | 3,754,000 |
2009/10/05 | 4.27 | 4.32 | 4.27 | 2,023,000 |
2009/10/02 | 4.32 | 4.35 | 4.32 | 1,704,000 |
2009/10/01 | 4.35 | 4.38 | 4.38 | 668,000 |
2009/09/30 | 4.35 | 4.38 | 4.35 | 3,363,000 |
2009/09/29 | 4.40 | 4.41 | 4.40 | 2,095,000 |
2009/09/28 | 4.33 | 4.34 | 4.33 | 2,966,000 |
2009/09/25 | 4.36 | 4.38 | 4.38 | 4,802,000 |
2009/09/24 | 4.13 | 4.14 | 4.14 | 2,297,000 |
2009/09/23 | 4.10 | 4.13 | 4.13 | 1,246,000 |
2009/09/22 | 4.04 | 4.09 | 4.04 | 2,794,000 |
2009/09/18 | 4.08 | 4.09 | 4.08 | 3,535,000 |
2009/09/17 | 4.18 | 4.20 | 4.20 | 1,453,000 |
2009/09/16 | 4.24 | 4.25 | 4.25 | 1,581,000 |
2009/09/15 | 4.12 | 4.14 | 4.14 | 1,579,000 |
2009/09/14 | 4.06 | 4.12 | 4.06 | 1,756,000 |
2009/09/11 | 4.23 | 4.25 | 4.25 | 3,671,000 |
2009/09/10 | 4.13 | 4.16 | 4.16 | 3,066,000 |
2009/09/09 | 3.98 | 3.99 | 3.99 | 2,466,000 |
2009/09/08 | 3.90 | 3.92 | 3.90 | 1,489,000 |
2009/09/07 | 3.95 | 3.97 | 3.97 | 827,000 |
2009/09/04 | 3.91 | 3.93 | 3.93 | 930,000 |
2009/09/03 | 3.90 | 3.91 | 3.90 | 1,363,000 |
2009/09/02 | 3.81 | 3.82 | 3.81 | 2,149,000 |
2009/09/01 | 3.88 | 3.90 | 3.88 | 3,522,000 |
2009/08/31 | 4.02 | 4.07 | 4.07 | 2,881,000 |
2009/08/28 | 4.03 | 4.04 | 4.03 | 2,632,000 |
2009/08/27 | 4.04 | 4.07 | 4.04 | 4,014,000 |
2009/08/26 | 3.94 | 3.99 | 3.99 | 2,735,000 |
2009/08/25 | 3.93 | 3.94 | 3.94 | 1,814,000 |
2009/08/24 | 3.84 | 3.85 | 3.85 | 2,465,000 |
2009/08/21 | 3.76 | 3.77 | 3.76 | 3,274,000 |
2009/08/20 | 3.78 | 3.79 | 3.78 | 2,190,000 |
2009/08/19 | 3.76 | 3.77 | 3.77 | 3,356,000 |
2009/08/18 | 3.80 | 3.81 | 3.81 | 5,185,000 |
2009/08/17 | 3.85 | 3.87 | 3.86 | 3,551,000 |
2009/08/14 | 4.00 | 4.01 | 4.00 | 2,361,000 |
2009/08/13 | 3.95 | 4.00 | 3.95 | 4,443,000 |
2009/08/12 | 3.83 | 3.85 | 3.83 | 2,838,000 |
2009/08/11 | 3.81 | 3.84 | 3.81 | 3,115,000 |
2009/08/07 | 3.85 | 3.92 | 3.85 | 5,588,000 |
2009/08/06 | 3.96 | 3.97 | 3.96 | 3,713,000 |
2009/08/05 | 3.98 | 3.99 | 3.99 | 2,205,000 |
2009/08/04 | 4.09 | 4.10 | 4.10 | 4,601,000 |
2009/08/03 | 4.08 | 4.09 | 4.09 | 3,567,000 |
2009/07/31 | 3.89 | 3.90 | 3.89 | 6,177,000 |
2009/07/30 | 3.86 | 3.92 | 3.86 | 3,807,000 |
2009/07/29 | 3.88 | 3.90 | 3.90 | 2,987,000 |
2009/07/28 | 3.89 | 3.90 | 3.89 | 3,311,000 |
2009/07/27 | 3.89 | 3.90 | 3.90 | 1,631,000 |
2009/07/24 | 3.89 | 3.90 | 3.90 | 6,452,000 |
2009/07/23 | 3.77 | 3.80 | 3.80 | 3,732,000 |
2009/07/22 | 3.66 | 3.69 | 3.69 | 5,270,000 |
2009/07/21 | 3.64 | 3.65 | 3.65 | 2,449,000 |
2009/07/20 | 3.62 | 3.63 | 3.62 | 3,896,000 |
2009/07/17 | 3.62 | 3.63 | 3.62 | 1,833,000 |
2009/07/16 | 3.60 | 3.65 | 3.65 | 6,040,000 |
2009/07/15 | 3.58 | 3.60 | 3.60 | 4,052,000 |
2009/07/14 | 3.38 | 3.39 | 3.38 | 1,158,000 |
2009/07/13 | 3.28 | 3.29 | 3.28 | 2,775,000 |
2009/07/10 | 3.32 | 3.33 | 3.33 | 5,475,000 |
2009/07/09 | 3.32 | 3.34 | 3.32 | 2,372,000 |
2009/07/08 | 3.36 | 3.38 | 3.38 | 3,168,000 |
2009/07/07 | 3.36 | 3.37 | 3.37 | 2,247,000 |
2009/07/06 | 3.40 | 3.42 | 3.42 | 2,588,000 |
2009/07/03 | 3.37 | 3.38 | 3.37 | 1,578,000 |
2009/07/02 | 3.41 | 3.42 | 3.41 | 3,931,000 |
2009/07/01 | 3.49 | 3.52 | 3.52 | 3,218,000 |
2009/06/30 | 3.54 | 3.55 | 3.54 | 3,680,000 |
2009/06/29 | 3.48 | 3.49 | 3.49 | 3,816,000 |
2009/06/26 | 3.63 | 3.65 | 3.63 | 4,003,000 |
2009/06/25 | 3.57 | 3.61 | 3.61 | 5,443,000 |
2009/06/24 | 3.45 | 3.48 | 3.46 | 4,015,000 |
2009/06/23 | 3.33 | 3.38 | 3.33 | 2,051,000 |
2009/06/22 | 3.37 | 3.40 | 3.40 | 3,986,000 |
2009/06/19 | 3.26 | 3.30 | 3.26 | 2,671,000 |
2009/06/18 | 3.22 | 3.27 | 3.22 | 3,525,000 |
2009/06/17 | 3.23 | 3.30 | 3.30 | 1,330,000 |
2009/06/16 | 3.24 | 3.25 | 3.25 | 4,107,000 |
2009/06/15 | 3.29 | 3.32 | 3.32 | 3,118,000 |
2009/06/12 | 3.36 | 3.37 | 3.37 | 6,669,000 |
2009/06/11 | 3.31 | 3.32 | 3.32 | 3,099,000 |
2009/06/10 | 3.28 | 3.30 | 3.30 | 3,058,000 |
2009/06/09 | 3.22 | 3.30 | 3.30 | 2,531,000 |
2009/06/08 | 3.20 | 3.22 | 3.20 | 3,605,000 |
2009/06/05 | 3.29 | 3.30 | 3.30 | 3,391,000 |
2009/06/04 | 3.22 | 3.23 | 3.22 | 4,324,000 |
2009/06/03 | 3.30 | 3.31 | 3.31 | 4,017,000 |
2009/06/02 | 3.40 | 3.43 | 3.43 | 4,039,000 |
2009/06/01 | 3.53 | 3.55 | 3.55 | 7,252,000 |
2009/05/29 | 3.36 | 3.48 | 3.48 | 6,145,000 |
2009/05/28 | 3.40 | 3.43 | 3.43 | 4,853,000 |
2009/05/27 | 3.36 | 3.38 | 3.38 | 7,019,000 |
2009/05/26 | 3.28 | 3.34 | 3.34 | 6,724,000 |
2009/05/25 | 3.33 | 3.38 | 3.38 | 10,701,000 |
2009/05/22 | 3.11 | 3.13 | 3.13 | 8,803,000 |
2009/05/21 | 2.89 | 2.90 | 2.90 | 7,012,000 |
2009/05/20 | 2.85 | 2.86 | 2.85 | 8,144,000 |
2009/05/19 | 2.70 | 2.71 | 2.71 | 5,844,000 |
2009/05/18 | 2.63 | 2.64 | 2.63 | 3,756,000 |
2009/05/15 | 2.69 | 2.70 | 2.70 | 3,252,000 |
2009/05/14 | 2.67 | 2.68 | 2.67 | 2,432,000 |
2009/05/13 | 2.81 | 2.83 | 2.82 | 4,887,000 |
2009/05/12 | 2.65 | 2.67 | 2.65 | 2,779,000 |
2009/05/11 | 2.66 | 2.67 | 2.67 | 1,536,000 |
2009/05/08 | 2.77 | 2.78 | 2.78 | 3,559,000 |
2009/05/07 | 2.77 | 2.78 | 2.77 | 8,603,000 |
2009/05/06 | 2.69 | 2.70 | 2.70 | 3,413,000 |
2009/05/05 | 2.71 | 2.73 | 2.73 | 3,100,000 |
2009/05/04 | 2.62 | 2.63 | 2.62 | 4,627,000 |
2009/04/30 | 2.50 | 2.51 | 2.50 | 2,696,000 |
2009/04/29 | 2.42 | 2.43 | 2.42 | 1,675,000 |
2009/04/28 | 2.41 | 2.43 | 2.43 | 3,024,000 |
2009/04/27 | 2.42 | 2.44 | 2.42 | 1,826,000 |
2009/04/24 | 2.48 | 2.51 | 2.51 | 2,204,000 |
2009/04/23 | 2.42 | 2.43 | 2.43 | 2,102,000 |
2009/04/22 | 2.40 | 2.41 | 2.40 | 5,158,000 |
2009/04/21 | 2.32 | 2.37 | 2.37 | 5,421,000 |
2009/04/20 | 2.36 | 2.37 | 2.37 | 2,547,000 |
2009/04/17 | 2.41 | 2.42 | 2.41 | 3,882,000 |
2009/04/16 | 2.40 | 2.41 | 2.40 | 5,915,000 |
2009/04/15 | 2.44 | 2.45 | 2.45 | 4,542,000 |
2009/04/14 | 2.52 | 2.53 | 2.52 | 1,748,000 |
2009/04/13 | 2.48 | 2.50 | 2.50 | 1,521,000 |
2009/04/09 | 2.37 | 2.38 | 2.38 | 3,563,000 |
2009/04/08 | 2.37 | 2.39 | 2.39 | 4,766,000 |
2009/04/07 | 2.35 | 2.36 | 2.36 | 3,368,000 |
2009/04/06 | 2.47 | 2.52 | 2.52 | 5,033,000 |
2009/04/03 | 2.36 | 2.41 | 2.41 | 4,358,000 |
2009/04/02 | 2.38 | 2.39 | 2.38 | 7,465,000 |
2009/04/01 | 2.29 | 2.30 | 2.30 | 4,021,000 |
2009/03/31 | 2.25 | 2.28 | 2.28 | 4,290,000 |
2009/03/30 | 2.14 | 2.15 | 2.15 | 3,627,000 |
2009/03/27 | 2.28 | 2.29 | 2.29 | 3,707,000 |
2009/03/26 | 2.26 | 2.27 | 2.26 | 3,880,000 |
2009/03/25 | 2.26 | 2.28 | 2.26 | 3,745,000 |
2009/03/24 | 2.34 | 2.35 | 2.34 | 5,210,000 |
2009/03/23 | 2.18 | 2.19 | 2.18 | 2,859,000 |
2009/03/20 | 2.11 | 2.12 | 2.12 | 4,411,000 |
2009/03/19 | 2.13 | 2.14 | 2.14 | 2,734,000 |
2009/03/18 | 2.12 | 2.13 | 2.12 | 2,985,000 |
2009/03/17 | 2.17 | 2.18 | 2.18 | 5,025,000 |
2009/03/16 | 2.16 | 2.17 | 2.16 | 3,930,000 |
2009/03/13 | 2.21 | 2.23 | 2.23 | 7,212,000 |
2009/03/12 | 2.00 | 2.03 | 2.00 | 1,761,000 |
2009/03/11 | 2.04 | 2.05 | 2.04 | 3,749,000 |
2009/03/10 | 2.02 | 2.03 | 2.02 | 3,259,000 |
2009/03/09 | 1.95 | 1.97 | 1.95 | 5,117,000 |
2009/03/06 | 2.03 | 2.05 | 2.03 | 7,498,000 |
2009/03/05 | 1.84 | 1.85 | 1.84 | 3,806,000 |
2009/03/04 | 1.87 | 1.88 | 1.87 | 6,625,000 |
2009/03/03 | 1.88 | 1.90 | 1.89 | 6,272,000 |
2009/03/02 | 1.94 | 1.95 | 1.95 | 2,273,000 |
2009/02/27 | 2.06 | 2.08 | 2.08 | 1,591,000 |
2009/02/26 | 2.05 | 2.07 | 2.05 | 2,113,000 |
2009/02/25 | 2.05 | 2.06 | 2.06 | 2,159,000 |
2009/02/24 | 2.04 | 2.09 | 2.09 | 2,440,000 |
2009/02/23 | 1.99 | 2.00 | 2.00 | 1,857,000 |
2009/02/20 | 1.97 | 1.99 | 1.97 | 3,450,000 |
2009/02/19 | 2.03 | 2.04 | 2.03 | 2,449,000 |
2009/02/18 | 2.07 | 2.08 | 2.08 | 4,922,000 |
2009/02/17 | 2.14 | 2.15 | 2.14 | 1,285,000 |
2009/02/16 | 2.15 | 2.17 | 2.15 | 2,170,000 |
2009/02/13 | 2.12 | 2.13 | 2.13 | 2,368,000 |
2009/02/12 | 2.15 | 2.16 | 2.15 | 1,301,000 |
2009/02/11 | 2.15 | 2.17 | 2.15 | 1,441,000 |
2009/02/10 | 2.15 | 2.17 | 2.17 | 1,604,000 |
2009/02/09 | 2.11 | 2.18 | 2.18 | 3,447,000 |
2009/02/06 | 2.09 | 2.10 | 2.10 | 3,501,000 |
2009/02/05 | 2.06 | 2.07 | 2.06 | 2,085,000 |
2009/02/04 | 2.10 | 2.12 | 2.10 | 2,868,000 |
2009/02/03 | 2.06 | 2.09 | 2.06 | 3,311,000 |
2009/02/02 | 2.03 | 2.07 | 2.03 | 3,097,000 |
2009/01/30 | 2.14 | 2.17 | 2.14 | 5,578,000 |
2009/01/29 | 2.15 | 2.19 | 2.15 | 5,270,000 |
2009/01/28 | 2.13 | 2.15 | 2.13 | 2,910,000 |
2009/01/23 | 2.06 | 2.07 | 2.06 | 7,608,000 |
2009/01/22 | 2.04 | 2.05 | 2.04 | 5,295,000 |
2009/01/21 | 1.96 | 1.97 | 1.96 | 9,800,000 |
2009/01/20 | 2.09 | 2.10 | 2.09 | 3,287,000 |
2009/01/19 | 2.16 | 2.19 | 2.19 | 3,542,000 |
2009/01/16 | 2.16 | 2.17 | 2.17 | 5,579,000 |
2009/01/15 | 2.24 | 2.25 | 2.24 | 3,732,000 |
2009/01/14 | 2.40 | 2.42 | 2.42 | 1,566,000 |
2009/01/13 | 2.33 | 2.34 | 2.34 | 5,178,000 |
2009/01/12 | 2.23 | 2.26 | 2.26 | 5,257,000 |
2009/01/09 | 2.17 | 2.19 | 2.17 | 7,507,000 |
2009/01/08 | 2.27 | 2.28 | 2.27 | 5,755,000 |
2009/01/07 | 2.58 | 2.59 | 2.58 | 2,313,000 |
2009/01/06 | 2.57 | 2.60 | 2.57 | 2,348,000 |
2009/01/05 | 2.62 | 2.63 | 2.63 | 2,244,000 |
2009/01/02 | 2.56 | 2.57 | 2.56 | 2,235,000 |
2008/12/31 | 2.47 | 2.48 | 2.48 | 2,317,000 |
2008/12/30 | 2.56 | 2.57 | 2.57 | 1,780,000 |
2008/12/29 | 2.56 | 2.65 | 2.65 | 2,184,000 |
2008/12/26 | 2.44 | 2.45 | 2.45 | 356,000 |
2008/12/24 | 2.52 | 2.54 | 2.53 | 771,000 |
2008/12/23 | 2.57 | 2.59 | 2.59 | 1,805,000 |
2008/12/22 | 2.56 | 2.57 | 2.56 | 2,071,000 |
2008/12/19 | 2.40 | 2.44 | 2.40 | 3,851,000 |
2008/12/18 | 2.43 | 2.44 | 2.43 | 1,957,000 |
2008/12/17 | 2.44 | 2.45 | 2.45 | 2,916,000 |
2008/12/16 | 2.49 | 2.50 | 2.49 | 857,000 |
2008/12/15 | 2.46 | 2.60 | 2.60 | 1,967,000 |
2008/12/12 | 2.44 | 2.45 | 2.44 | 2,493,000 |
2008/12/11 | 2.60 | 2.61 | 2.61 | 2,349,000 |
2008/12/10 | 2.61 | 2.69 | 2.69 | 4,916,000 |
2008/12/09 | 2.50 | 2.51 | 2.50 | 8,186,000 |
2008/12/05 | 2.40 | 2.45 | 2.45 | 2,093,000 |
2008/12/04 | 2.30 | 2.31 | 2.30 | 1,502,000 |
2008/12/03 | 2.25 | 2.30 | 2.25 | 2,900,000 |
2008/12/02 | 2.30 | 2.32 | 2.30 | 3,090,000 |
2008/12/01 | 2.45 | 2.46 | 2.45 | 3,396,000 |
2008/11/28 | 2.37 | 2.40 | 2.40 | 1,566,000 |
2008/11/27 | 2.22 | 2.25 | 2.25 | 2,754,000 |
2008/11/26 | 2.25 | 2.27 | 2.27 | 3,459,000 |
2008/11/25 | 2.13 | 2.14 | 2.13 | 4,354,000 |
2008/11/24 | 2.02 | 2.03 | 2.02 | 3,158,000 |
2008/11/21 | 2.16 | 2.18 | 2.16 | 3,908,000 |
2008/11/20 | 2.20 | 2.23 | 2.20 | 3,707,000 |
2008/11/19 | 2.28 | 2.30 | 2.28 | 2,744,000 |
2008/11/18 | 2.26 | 2.32 | 2.32 | 3,271,000 |
2008/11/17 | 2.34 | 2.37 | 2.37 | 3,507,000 |
2008/11/14 | 2.35 | 2.37 | 2.35 | 4,841,000 |
2008/11/13 | 2.28 | 2.31 | 2.31 | 5,671,000 |
2008/11/12 | 2.36 | 2.37 | 2.36 | 4,134,000 |
2008/11/11 | 2.44 | 2.45 | 2.45 | 4,080,000 |
2008/11/10 | 2.56 | 2.57 | 2.56 | 4,215,000 |
2008/11/07 | 2.57 | 2.63 | 2.57 | 2,430,000 |
2008/11/06 | 2.65 | 2.66 | 2.65 | 3,597,000 |
2008/11/05 | 2.72 | 2.75 | 2.75 | 3,671,000 |
2008/11/04 | 2.72 | 2.74 | 2.72 | 1,961,000 |
2008/11/03 | 2.69 | 2.70 | 2.69 | 3,354,000 |
2008/10/31 | 2.50 | 2.66 | 2.66 | 7,379,000 |
2008/10/30 | 2.47 | 2.50 | 2.47 | 5,398,000 |
2008/10/29 | 2.28 | 2.35 | 2.35 | 5,299,000 |
2008/10/28 | 2.25 | 2.27 | 2.25 | 9,152,000 |
2008/10/24 | 2.32 | 2.35 | 2.35 | 7,706,000 |
2008/10/23 | 2.42 | 2.46 | 2.46 | 3,258,000 |
2008/10/22 | 2.36 | 2.37 | 2.36 | 6,023,000 |
2008/10/21 | 2.43 | 2.44 | 2.43 | 3,089,000 |
2008/10/20 | 2.50 | 2.51 | 2.50 | 3,929,000 |
2008/10/17 | 2.60 | 2.61 | 2.60 | 2,190,000 |
2008/10/16 | 2.69 | 2.70 | 2.69 | 5,552,000 |
2008/10/15 | 2.81 | 2.85 | 2.85 | 4,997,000 |
2008/10/14 | 2.75 | 2.82 | 2.75 | 7,686,000 |
2008/10/13 | 2.60 | 2.65 | 2.60 | 6,335,000 |
2008/10/10 | 2.34 | 2.35 | 2.35 | 9,768,000 |
2008/10/09 | 2.65 | 2.67 | 2.65 | 7,072,000 |
2008/10/08 | 2.63 | 2.64 | 2.63 | 4,907,000 |
2008/10/07 | 2.70 | 2.72 | 2.70 | 6,762,000 |
2008/10/06 | 2.65 | 2.67 | 2.65 | 3,232,000 |
2008/10/03 | 2.80 | 2.81 | 2.81 | 5,575,000 |
2008/10/02 | 2.83 | 2.84 | 2.83 | 7,871,000 |
2008/09/30 | 2.96 | 2.97 | 2.96 | 6,226,000 |
2008/09/29 | 2.98 | 3.03 | 3.03 | 3,949,000 |
2008/09/26 | 3.07 | 3.11 | 3.07 | 7,346,000 |
2008/09/25 | 3.14 | 3.16 | 3.16 | 3,597,000 |
2008/09/24 | 3.06 | 3.09 | 3.09 | 7,086,000 |
2008/09/23 | 3.11 | 3.13 | 3.11 | 4,841,000 |
2008/09/22 | 3.25 | 3.26 | 3.25 | 4,652,000 |
2008/09/19 | 3.25 | 3.26 | 3.25 | 10,103,000 |
2008/09/18 | 2.97 | 2.98 | 2.97 | 14,250,000 |
2008/09/17 | 3.14 | 3.15 | 3.14 | 6,352,000 |
2008/09/16 | 3.28 | 3.30 | 3.30 | 13,203,000 |
2008/09/15 | 3.51 | 3.54 | 3.51 | 2,483,000 |
2008/09/12 | 3.62 | 3.63 | 3.62 | 3,763,000 |
2008/09/11 | 3.52 | 3.53 | 3.52 | 7,358,000 |
2008/09/10 | 3.59 | 3.60 | 3.60 | 5,630,000 |
2008/09/09 | 3.78 | 3.79 | 3.78 | 10,078,000 |
2008/09/08 | 3.79 | 3.80 | 3.79 | 8,841,000 |
2008/09/05 | 3.52 | 3.60 | 3.60 | 2,934,000 |
2008/09/04 | 3.56 | 3.57 | 3.57 | 3,341,000 |
2008/09/03 | 3.55 | 3.56 | 3.56 | 4,761,000 |
2008/09/02 | 3.63 | 3.65 | 3.63 | 5,385,000 |
2008/09/01 | 3.60 | 3.61 | 3.60 | 2,531,000 |
2008/08/29 | 3.61 | 3.62 | 3.62 | 3,354,000 |
2008/08/28 | 3.66 | 3.69 | 3.69 | 2,574,000 |
2008/08/27 | 3.67 | 3.71 | 3.71 | 2,242,000 |
2008/08/26 | 3.60 | 3.62 | 3.60 | 1,741,000 |
2008/08/25 | 3.60 | 3.62 | 3.60 | 3,592,000 |
2008/08/22 | 3.59 | 3.60 | 3.59 | 1,402,000 |
2008/08/21 | 3.64 | 3.65 | 3.64 | 2,419,000 |
2008/08/20 | 3.73 | 3.74 | 3.73 | 5,395,000 |
2008/08/19 | 3.69 | 3.70 | 3.70 | 5,120,000 |
2008/08/18 | 3.76 | 3.79 | 3.79 | 5,151,000 |
2008/08/15 | 3.69 | 3.70 | 3.69 | 6,009,000 |
2008/08/14 | 3.70 | 3.72 | 3.70 | 3,911,000 |
2008/08/13 | 3.78 | 3.80 | 3.80 | 4,346,000 |
2008/08/12 | 3.84 | 3.85 | 3.85 | 3,771,000 |
2008/08/11 | 3.80 | 3.82 | 3.82 | 4,151,000 |
2008/08/08 | 3.75 | 3.76 | 3.76 | 6,856,000 |
2008/08/07 | 3.81 | 3.85 | 3.85 | 7,203,000 |
2008/08/06 | 3.96 | 3.97 | 3.96 | 6,030,000 |
2008/08/05 | 3.90 | 3.92 | 3.92 | 6,693,000 |
2008/08/04 | 3.97 | 3.99 | 3.99 | 2,519,000 |
2008/08/01 | 4.00 | 4.01 | 4.00 | 11,658,000 |
2008/07/31 | 4.10 | 4.13 | 4.13 | 3,141,000 |
2008/07/30 | 4.07 | 4.08 | 4.08 | 2,836,000 |
2008/07/29 | 4.10 | 4.11 | 4.10 | 1,601,000 |
2008/07/28 | 4.13 | 4.14 | 4.14 | 1,587,000 |
2008/07/25 | 4.18 | 4.19 | 4.19 | 2,704,000 |
2008/07/24 | 4.26 | 4.27 | 4.27 | 4,210,000 |
2008/07/23 | 4.28 | 4.29 | 4.29 | 3,911,000 |
2008/07/22 | 4.16 | 4.20 | 4.20 | 3,743,000 |
2008/07/21 | 4.19 | 4.20 | 4.20 | 3,512,000 |
2008/07/18 | 4.09 | 4.10 | 4.10 | 3,637,000 |
2008/07/17 | 4.00 | 4.04 | 4.00 | 3,480,000 |
2008/07/16 | 4.01 | 4.05 | 4.05 | 2,755,000 |
2008/07/15 | 4.01 | 4.04 | 4.01 | 4,233,000 |
2008/07/14 | 4.12 | 4.13 | 4.13 | 3,669,000 |
2008/07/11 | 4.23 | 4.24 | 4.24 | 4,230,000 |
2008/07/10 | 4.21 | 4.22 | 4.22 | 3,008,000 |
2008/07/09 | 4.29 | 4.30 | 4.30 | 5,264,000 |
2008/07/08 | 4.34 | 4.37 | 4.36 | 6,881,000 |
2008/07/07 | 4.30 | 4.32 | 4.32 | 4,153,000 |
2008/07/04 | 4.16 | 4.17 | 4.17 | 8,095,000 |
2008/07/03 | 4.00 | 4.03 | 4.03 | 5,384,000 |
2008/07/02 | 4.14 | 4.15 | 4.14 | 5,017,000 |
2008/07/01 | 4.18 | 4.20 | 4.20 | 1,948,000 |
2008/06/30 | 4.23 | 4.24 | 4.24 | 4,873,000 |
2008/06/27 | 4.10 | 4.12 | 4.12 | 5,851,000 |
2008/06/26 | 4.16 | 4.19 | 4.16 | 4,252,000 |
2008/06/25 | 4.11 | 4.12 | 4.12 | 2,994,000 |
2008/06/24 | 4.15 | 4.16 | 4.15 | 4,276,000 |
2008/06/23 | 4.18 | 4.20 | 4.20 | 3,736,000 |
2008/06/20 | 4.25 | 4.26 | 4.25 | 3,350,000 |
2008/06/19 | 4.25 | 4.26 | 4.25 | 2,881,000 |
2008/06/18 | 4.21 | 4.25 | 4.25 | 5,576,000 |
2008/06/17 | 4.20 | 4.22 | 4.21 | 9,947,000 |
2008/06/16 | 4.24 | 4.25 | 4.25 | 8,211,000 |
2008/06/13 | 4.35 | 4.36 | 4.35 | 7,939,000 |
2008/06/12 | 4.46 | 4.47 | 4.46 | 16,577,000 |
2008/06/11 | 4.66 | 4.67 | 4.67 | 7,473,000 |
2008/06/10 | 4.60 | 4.61 | 4.61 | 5,928,000 |
2008/06/09 | 4.71 | 4.72 | 4.72 | 2,259,000 |
2008/06/06 | 4.74 | 4.78 | 4.78 | 2,310,000 |
2008/06/05 | 4.70 | 4.71 | 4.70 | 3,550,000 |
2008/06/04 | 4.76 | 4.77 | 4.77 | 2,744,000 |
2008/06/03 | 4.70 | 4.75 | 4.75 | 2,322,000 |
2008/06/02 | 4.70 | 4.73 | 4.73 | 2,285,000 |
2008/05/30 | 4.69 | 4.75 | 4.75 | 2,294,000 |
2008/05/29 | 4.68 | 4.70 | 4.70 | 3,670,000 |
2008/05/28 | 4.74 | 4.75 | 4.75 | 2,213,000 |
2008/05/27 | 4.69 | 4.72 | 4.72 | 1,652,000 |
2008/05/26 | 4.68 | 4.70 | 4.68 | 2,057,000 |
2008/05/23 | 4.76 | 4.78 | 4.77 | 3,928,000 |
2008/05/22 | 4.69 | 4.70 | 4.70 | 3,615,000 |
2008/05/21 | 4.83 | 4.84 | 4.84 | 3,324,000 |
2008/05/20 | 4.80 | 4.84 | 4.84 | 2,691,000 |
2008/05/16 | 4.87 | 4.92 | 4.87 | 2,639,000 |
2008/05/15 | 4.85 | 4.86 | 4.86 | 4,086,000 |
2008/05/14 | 4.96 | 4.99 | 4.99 | 5,393,000 |
2008/05/13 | 4.91 | 4.96 | 4.96 | 7,355,000 |
2008/05/12 | 4.82 | 4.84 | 4.84 | 2,898,000 |
2008/05/09 | 4.69 | 4.70 | 4.69 | 3,083,000 |
2008/05/08 | 4.68 | 4.70 | 4.70 | 7,375,000 |
2008/05/07 | 4.80 | 4.82 | 4.82 | 3,611,000 |
2008/05/06 | 4.90 | 4.92 | 4.92 | 923,000 |
2008/05/05 | 4.89 | 4.90 | 4.90 | 3,931,000 |
2008/05/02 | 4.80 | 4.83 | 4.80 | 5,525,000 |
2008/04/30 | 4.54 | 4.58 | 4.54 | 3,888,000 |
2008/04/29 | 4.62 | 4.63 | 4.63 | 2,244,000 |
2008/04/28 | 4.59 | 4.60 | 4.59 | 4,023,000 |
2008/04/25 | 4.53 | 4.54 | 4.54 | 5,855,000 |
2008/04/24 | 4.40 | 4.41 | 4.40 | 4,781,000 |
2008/04/23 | 4.32 | 4.33 | 4.33 | 3,018,000 |
2008/04/22 | 4.31 | 4.32 | 4.32 | 3,014,000 |
2008/04/21 | 4.26 | 4.29 | 4.26 | 6,593,000 |
2008/04/18 | 4.34 | 4.35 | 4.34 | 2,203,000 |
2008/04/17 | 4.37 | 4.38 | 4.37 | 3,469,000 |
2008/04/16 | 4.36 | 4.38 | 4.38 | 3,734,000 |
2008/04/15 | 4.29 | 4.30 | 4.29 | 3,587,000 |
2008/04/14 | 4.28 | 4.31 | 4.28 | 5,294,000 |
2008/04/11 | 4.41 | 4.44 | 4.44 | 3,193,000 |
2008/04/10 | 4.35 | 4.38 | 4.38 | 3,302,000 |
2008/04/09 | 4.29 | 4.30 | 4.30 | 3,767,000 |
2008/04/08 | 4.32 | 4.37 | 4.37 | 3,527,000 |
2008/04/07 | 4.35 | 4.39 | 4.39 | 7,197,000 |
2008/04/04 | 4.19 | 4.22 | 4.19 | 1,612,000 |
2008/04/03 | 4.17 | 4.22 | 4.22 | 3,559,000 |
2008/04/02 | 4.11 | 4.14 | 4.14 | 6,911,000 |
2008/04/01 | 4.06 | 4.11 | 4.06 | 5,643,000 |
2008/03/31 | 4.12 | 4.13 | 4.13 | 2,935,000 |
2008/03/28 | 4.15 | 4.17 | 4.15 | 4,757,000 |
2008/03/27 | 4.14 | 4.16 | 4.16 | 1,935,000 |
2008/03/26 | 4.06 | 4.08 | 4.08 | 6,261,000 |
2008/03/25 | 4.00 | 4.03 | 4.03 | 5,485,000 |
2008/03/24 | 3.92 | 3.94 | 3.92 | 985,000 |
2008/03/20 | 3.86 | 3.87 | 3.86 | 9,282,000 |
2008/03/19 | 3.94 | 3.99 | 3.94 | 5,632,000 |
2008/03/18 | 4.00 | 4.04 | 4.00 | 5,534,000 |
2008/03/17 | 4.04 | 4.05 | 4.04 | 8,347,000 |
2008/03/14 | 4.12 | 4.13 | 4.12 | 4,146,000 |
2008/03/13 | 4.06 | 4.08 | 4.08 | 5,993,000 |
2008/03/12 | 4.18 | 4.20 | 4.18 | 8,458,000 |
2008/03/11 | 4.16 | 4.19 | 4.19 | 7,963,000 |
2008/03/10 | 4.21 | 4.26 | 4.21 | 3,777,000 |
2008/03/07 | 4.38 | 4.42 | 4.42 | 5,986,000 |
2008/03/06 | 4.41 | 4.42 | 4.42 | 6,355,000 |
2008/03/05 | 4.27 | 4.30 | 4.30 | 6,770,000 |
2008/03/04 | 4.21 | 4.23 | 4.21 | 4,076,000 |
2008/03/03 | 4.25 | 4.26 | 4.25 | 3,475,000 |
2008/02/29 | 4.38 | 4.40 | 4.38 | 3,132,000 |
2008/02/28 | 4.44 | 4.45 | 4.45 | 2,942,000 |
2008/02/27 | 4.40 | 4.41 | 4.41 | 6,850,000 |
2008/02/26 | 4.22 | 4.23 | 4.23 | 5,019,000 |
2008/02/25 | 4.17 | 4.20 | 4.20 | 2,880,000 |
2008/02/22 | 4.18 | 4.19 | 4.18 | 4,181,000 |
2008/02/21 | 4.25 | 4.26 | 4.26 | 2,349,000 |
2008/02/20 | 4.20 | 4.26 | 4.20 | 3,777,000 |
2008/02/19 | 4.32 | 4.33 | 4.32 | 6,436,000 |
2008/02/18 | 4.32 | 4.33 | 4.32 | 2,043,000 |
2008/02/15 | 4.38 | 4.40 | 4.40 | 4,057,000 |
2008/02/14 | 4.35 | 4.37 | 4.35 | 6,001,000 |
2008/02/13 | 4.34 | 4.36 | 4.36 | 5,177,000 |
2008/02/12 | 4.29 | 4.30 | 4.30 | 3,065,000 |
2008/02/11 | 4.27 | 4.30 | 4.27 | 2,087,000 |
2008/02/06 | 4.27 | 4.30 | 4.27 | 4,268,000 |
2008/02/05 | 4.38 | 4.39 | 4.39 | 4,892,000 |
2008/02/04 | 4.45 | 4.46 | 4.45 | 5,461,000 |
2008/02/01 | 4.47 | 4.49 | 4.47 | 9,119,000 |
2008/01/31 | 4.67 | 4.70 | 4.70 | 6,352,000 |
2008/01/30 | 4.59 | 4.60 | 4.60 | 4,570,000 |
2008/01/29 | 4.71 | 4.74 | 4.74 | 4,433,000 |
2008/01/28 | 4.53 | 4.56 | 4.56 | 5,902,000 |
2008/01/25 | 4.66 | 4.67 | 4.67 | 6,492,000 |
2008/01/24 | 4.40 | 4.41 | 4.41 | 7,265,000 |
2008/01/23 | 4.40 | 4.42 | 4.42 | 10,318,000 |
2008/01/22 | 4.15 | 4.20 | 4.20 | 10,947,000 |
2008/01/21 | 4.40 | 4.41 | 4.40 | 4,383,000 |
2008/01/18 | 4.62 | 4.63 | 4.63 | 5,007,000 |
2008/01/17 | 4.71 | 4.73 | 4.73 | 10,233,000 |
2008/01/16 | 4.68 | 4.71 | 4.71 | 10,035,000 |
2008/01/15 | 4.82 | 4.85 | 4.85 | 9,492,000 |
2008/01/14 | 4.78 | 4.79 | 4.78 | 5,360,000 |
2008/01/11 | 4.69 | 4.71 | 4.69 | 6,660,000 |
2008/01/10 | 4.70 | 4.72 | 4.70 | 7,709,000 |
2008/01/09 | 4.85 | 4.86 | 4.86 | 5,981,000 |
2008/01/08 | 4.87 | 4.88 | 4.87 | 6,428,000 |
2008/01/07 | 4.77 | 4.78 | 4.78 | 7,680,000 |
2008/01/04 | 4.91 | 4.95 | 4.95 | 4,525,000 |
2008/01/03 | 4.70 | 4.71 | 4.70 | 3,161,000 |
2008/01/02 | 4.84 | 4.85 | 4.85 | 3,280,000 |
2007/12/31 | 4.92 | 4.94 | 4.94 | 3,504,000 |
2007/12/28 | 5.01 | 5.02 | 5.01 | 3,088,000 |
2007/12/27 | 4.96 | 5.04 | 5.04 | 5,248,000 |
2007/12/26 | 5.04 | 5.05 | 5.04 | 2,222,000 |
2007/12/24 | 4.75 | 4.84 | 4.75 | 2,037,000 |
2007/12/21 | 4.70 | 4.76 | 4.70 | 5,744,000 |
2007/12/19 | 4.68 | 4.70 | 4.68 | 4,037,000 |
2007/12/18 | 4.42 | 4.44 | 4.42 | 10,003,000 |
2007/12/17 | 4.62 | 4.64 | 4.62 | 6,829,000 |
2007/12/14 | 4.76 | 4.86 | 4.86 | 5,791,000 |
2007/12/13 | 4.70 | 4.74 | 4.70 | 6,463,000 |
2007/12/12 | 5.00 | 5.05 | 5.00 | 8,463,000 |
2007/12/11 | 5.10 | 5.15 | 5.10 | 7,692,000 |
2007/12/10 | 4.92 | 4.96 | 4.92 | 6,496,000 |
2007/12/07 | 5.00 | 5.05 | 5.05 | 7,623,000 |
2007/12/06 | 5.15 | 5.20 | 5.20 | 7,658,000 |
2007/12/05 | 5.00 | 5.05 | 5.05 | 7,708,000 |
2007/12/04 | 5.05 | 5.10 | 5.10 | 5,118,000 |
2007/12/03 | 4.98 | 5.10 | 5.10 | 7,370,000 |
2007/11/30 | 4.96 | 4.98 | 4.96 | 7,730,000 |
2007/11/29 | 4.76 | 4.78 | 4.78 | 7,643,000 |
2007/11/28 | 4.60 | 4.64 | 4.62 | 5,402,000 |
2007/11/27 | 4.46 | 4.48 | 4.48 | 3,100,000 |
2007/11/26 | 4.56 | 4.58 | 4.56 | 4,799,000 |
2007/11/23 | 4.46 | 4.52 | 4.52 | 3,008,000 |
2007/11/22 | 4.36 | 4.38 | 4.36 | 3,298,000 |
2007/11/21 | 4.46 | 4.50 | 4.46 | 5,643,000 |
2007/11/20 | 4.58 | 4.60 | 4.58 | 3,434,000 |
2007/11/19 | 4.68 | 4.70 | 4.70 | 1,661,000 |
2007/11/16 | 4.72 | 4.74 | 4.72 | 11,320,000 |
2007/11/15 | 4.96 | 4.98 | 4.96 | 3,543,000 |
2007/11/14 | 4.88 | 4.90 | 4.90 | 4,556,000 |
2007/11/13 | 4.68 | 4.70 | 4.68 | 6,354,000 |
2007/11/12 | 4.78 | 4.80 | 4.78 | 5,267,000 |
2007/11/09 | 4.94 | 4.96 | 4.96 | 6,060,000 |
2007/11/07 | 4.90 | 4.92 | 4.92 | 8,631,000 |
2007/11/06 | 4.86 | 4.88 | 4.88 | 7,391,000 |
2007/11/05 | 4.64 | 4.66 | 4.64 | 9,838,000 |
2007/11/02 | 4.86 | 4.88 | 4.88 | 8,739,000 |
2007/11/01 | 4.94 | 4.96 | 4.96 | 9,352,000 |
2007/10/31 | 4.98 | 5.00 | 4.98 | 4,620,000 |
2007/10/30 | 4.92 | 4.94 | 4.92 | 8,286,000 |
2007/10/29 | 4.94 | 4.96 | 4.96 | 12,960,000 |
2007/10/26 | 4.70 | 4.72 | 4.72 | 14,736,000 |
2007/10/25 | 4.66 | 4.68 | 4.66 | 13,725,000 |
2007/10/24 | 4.40 | 4.44 | 4.40 | 3,256,000 |
2007/10/23 | 4.44 | 4.46 | 4.44 | 3,798,000 |
2007/10/22 | 4.44 | 4.46 | 4.46 | 5,990,000 |
2007/10/19 | 4.50 | 4.52 | 4.52 | 1,591,000 |
2007/10/18 | 4.52 | 4.56 | 4.56 | 5,529,000 |
2007/10/17 | 4.60 | 4.64 | 4.64 | 7,201,000 |
2007/10/16 | 4.56 | 4.58 | 4.56 | 3,490,000 |
2007/10/15 | 4.64 | 4.66 | 4.66 | 3,489,000 |
2007/10/12 | 4.62 | 4.64 | 4.64 | 3,241,000 |
2007/10/11 | 4.58 | 4.62 | 4.62 | 13,007,000 |
2007/10/10 | 4.56 | 4.58 | 4.56 | 10,280,000 |
2007/10/09 | 4.42 | 4.48 | 4.42 | 3,162,000 |
2007/10/08 | 4.38 | 4.40 | 4.38 | 3,117,000 |
2007/10/05 | 4.40 | 4.42 | 4.40 | 1,676,000 |
2007/10/04 | 4.36 | 4.38 | 4.38 | 5,714,000 |
2007/10/03 | 4.38 | 4.42 | 4.38 | 5,008,000 |
2007/10/02 | 4.60 | 4.62 | 4.62 | 5,801,000 |
2007/10/01 | 4.60 | 4.62 | 4.60 | 2,665,000 |
2007/09/28 | 4.46 | 4.52 | 4.52 | 6,124,000 |
2007/09/27 | 4.46 | 4.50 | 4.50 | 11,031,000 |
2007/09/26 | 4.36 | 4.38 | 4.38 | 2,751,000 |
2007/09/25 | 4.36 | 4.42 | 4.42 | 8,889,000 |
2007/09/24 | 4.34 | 4.36 | 4.36 | 9,183,000 |
2007/09/21 | 4.26 | 4.30 | 4.26 | 3,053,000 |
2007/09/20 | 4.28 | 4.30 | 4.30 | 4,060,000 |
2007/09/19 | 4.38 | 4.40 | 4.40 | 10,042,000 |
2007/09/18 | 4.32 | 4.34 | 4.34 | 2,398,000 |
2007/09/17 | 4.28 | 4.30 | 4.28 | 7,999,000 |
2007/09/14 | 4.30 | 4.32 | 4.30 | 13,678,000 |
2007/09/13 | 4.18 | 4.20 | 4.20 | 10,279,000 |
2007/09/12 | 4.06 | 4.08 | 4.08 | 5,630,000 |
2007/09/11 | 3.94 | 3.98 | 3.98 | 1,925,000 |
2007/09/10 | 3.98 | 4.00 | 4.00 | 3,646,000 |
2007/09/07 | 4.08 | 4.10 | 4.08 | 2,243,000 |
2007/09/06 | 4.04 | 4.10 | 4.04 | 5,593,000 |
2007/09/05 | 4.06 | 4.08 | 4.06 | 6,211,000 |
2007/09/04 | 3.94 | 3.98 | 3.98 | 4,042,000 |
2007/09/03 | 3.96 | 3.98 | 3.96 | 3,458,000 |
2007/08/31 | 3.82 | 3.84 | 3.84 | 4,344,000 |
2007/08/30 | 3.82 | 3.86 | 3.82 | 2,489,000 |
2007/08/29 | 3.86 | 3.88 | 3.86 | 1,363,000 |
2007/08/28 | 3.90 | 3.94 | 3.94 | 3,487,000 |
2007/08/27 | 3.92 | 3.94 | 3.92 | 2,614,000 |
2007/08/24 | 3.90 | 3.92 | 3.90 | 2,803,000 |
2007/08/23 | 3.96 | 3.98 | 3.96 | 4,153,000 |
2007/08/22 | 4.00 | 4.02 | 4.02 | 3,110,000 |
2007/08/21 | 3.92 | 3.94 | 3.92 | 5,315,000 |
2007/08/20 | 3.92 | 4.00 | 4.00 | 4,592,000 |
2007/08/17 | 3.82 | 3.84 | 3.82 | 7,971,000 |
2007/08/16 | 3.82 | 3.86 | 3.86 | 5,596,000 |
2007/08/15 | 3.92 | 3.94 | 3.94 | 4,384,000 |
2007/08/14 | 4.02 | 4.04 | 4.04 | 2,102,000 |
2007/08/13 | 4.02 | 4.04 | 4.04 | 5,230,000 |
2007/08/10 | 4.06 | 4.08 | 4.08 | 6,990,000 |
2007/08/08 | 4.10 | 4.12 | 4.10 | 4,135,000 |
2007/08/07 | 4.10 | 4.12 | 4.12 | 2,457,000 |
2007/08/06 | 4.02 | 4.08 | 4.08 | 6,301,000 |
2007/08/03 | 4.10 | 4.12 | 4.12 | 6,221,000 |
2007/08/02 | 4.12 | 4.14 | 4.14 | 7,282,000 |
2007/08/01 | 4.14 | 4.16 | 4.14 | 7,770,000 |
2007/07/31 | 4.26 | 4.28 | 4.26 | 4,318,000 |
2007/07/30 | 4.30 | 4.32 | 4.30 | 3,251,000 |
2007/07/27 | 4.32 | 4.34 | 4.32 | 8,484,000 |
2007/07/26 | 4.44 | 4.46 | 4.46 | 3,624,000 |
2007/07/25 | 4.48 | 4.50 | 4.50 | 2,910,000 |
2007/07/24 | 4.50 | 4.52 | 4.52 | 1,463,000 |
2007/07/23 | 4.52 | 4.54 | 4.52 | 1,958,000 |
2007/07/20 | 4.52 | 4.54 | 4.54 | 4,555,000 |
2007/07/19 | 4.44 | 4.46 | 4.46 | 10,536,000 |
2007/07/18 | 4.46 | 4.50 | 4.50 | 6,714,000 |
2007/07/17 | 4.52 | 4.54 | 4.54 | 2,826,000 |
2007/07/16 | 4.56 | 4.58 | 4.56 | 1,209,000 |
2007/07/13 | 4.56 | 4.64 | 4.64 | 5,847,000 |
2007/07/12 | 4.60 | 4.62 | 4.62 | 4,843,000 |
2007/07/11 | 4.66 | 4.68 | 4.68 | 3,576,000 |
2007/07/10 | 4.62 | 4.64 | 4.62 | 5,660,000 |
2007/07/09 | 4.56 | 4.58 | 4.56 | 2,730,000 |
2007/07/06 | 4.60 | 4.62 | 4.62 | 1,919,000 |
2007/07/05 | 4.56 | 4.58 | 4.58 | 1,432,000 |
2007/07/04 | 4.54 | 4.56 | 4.56 | 2,279,000 |
2007/07/03 | 4.52 | 4.54 | 4.54 | 2,910,000 |
2007/07/02 | 4.52 | 4.56 | 4.56 | 1,189,000 |
2007/06/29 | 4.50 | 4.52 | 4.50 | 4,797,000 |
2007/06/28 | 4.44 | 4.50 | 4.50 | 4,590,000 |
2007/06/27 | 4.38 | 4.40 | 4.40 | 3,399,000 |
2007/06/26 | 4.34 | 4.36 | 4.34 | 4,170,000 |
2007/06/25 | 4.40 | 4.42 | 4.42 | 2,908,000 |
2007/06/22 | 4.46 | 4.50 | 4.46 | 1,473,000 |
2007/06/21 | 4.50 | 4.52 | 4.52 | 4,917,000 |
2007/06/20 | 4.50 | 4.54 | 4.50 | 6,798,000 |
2007/06/19 | 4.58 | 4.60 | 4.58 | 7,125,000 |
2007/06/18 | 4.42 | 4.44 | 4.42 | 5,150,000 |
2007/06/15 | 4.38 | 4.40 | 4.40 | 5,949,000 |
2007/06/14 | 4.42 | 4.44 | 4.44 | 8,204,000 |
2007/06/13 | 4.48 | 4.50 | 4.48 | 1,621,000 |
2007/06/12 | 4.50 | 4.52 | 4.50 | 2,492,000 |
2007/06/11 | 4.52 | 4.56 | 4.52 | 2,477,000 |
2007/06/08 | 4.52 | 4.54 | 4.54 | 4,963,000 |
2007/06/07 | 4.66 | 4.68 | 4.68 | 2,354,000 |
2007/06/06 | 4.70 | 4.72 | 4.72 | 1,505,000 |
2007/06/05 | 4.76 | 4.78 | 4.78 | 966,000 |
2007/06/04 | 4.74 | 4.76 | 4.74 | 5,284,000 |
2007/06/01 | 4.62 | 4.68 | 4.66 | 3,683,000 |
2007/05/30 | 4.54 | 4.58 | 4.58 | 1,405,000 |
2007/05/29 | 4.58 | 4.60 | 4.60 | 1,326,000 |
2007/05/28 | 4.54 | 4.56 | 4.54 | 691,000 |
2007/05/25 | 4.50 | 4.52 | 4.50 | 2,715,000 |
2007/05/24 | 4.50 | 4.54 | 4.50 | 2,423,000 |
2007/05/23 | 4.54 | 4.58 | 4.54 | 3,141,000 |
2007/05/22 | 4.56 | 4.60 | 4.56 | 4,408,000 |
2007/05/21 | 4.60 | 4.64 | 4.60 | 5,512,000 |
2007/05/18 | 4.72 | 4.74 | 4.72 | 3,141,000 |
2007/05/17 | 4.76 | 4.78 | 4.76 | 1,603,000 |
2007/05/16 | 4.84 | 4.86 | 4.84 | 2,541,000 |
2007/05/15 | 4.76 | 4.78 | 4.76 | 4,884,000 |
2007/05/14 | 4.80 | 4.86 | 4.80 | 6,171,000 |
2007/05/11 | 4.72 | 4.76 | 4.74 | 3,338,000 |
2007/05/10 | 4.66 | 4.68 | 4.68 | 1,832,000 |
2007/05/09 | 4.70 | 4.72 | 4.70 | 2,013,000 |
2007/05/08 | 4.68 | 4.70 | 4.68 | 4,977,000 |
2007/05/07 | 4.62 | 4.70 | 4.70 | 4,469,000 |
2007/05/04 | 4.60 | 4.64 | 4.60 | 6,383,000 |
2007/05/03 | 4.54 | 4.56 | 4.54 | 6,739,000 |
2007/05/02 | 4.60 | 4.62 | 4.62 | 1,442,000 |
2007/04/30 | 4.64 | 4.68 | 4.68 | 2,593,000 |
2007/04/27 | 4.64 | 4.66 | 4.66 | 1,258,000 |
2007/04/26 | 4.60 | 4.64 | 4.64 | 4,680,000 |
2007/04/25 | 4.58 | 4.60 | 4.58 | 3,488,000 |
2007/04/24 | 4.54 | 4.56 | 4.54 | 2,833,000 |
2007/04/23 | 4.50 | 4.52 | 4.52 | 2,100,000 |
2007/04/20 | 4.50 | 4.52 | 4.50 | 3,279,000 |
2007/04/19 | 4.48 | 4.50 | 4.50 | 4,244,000 |
2007/04/18 | 4.54 | 4.56 | 4.56 | 3,930,000 |
2007/04/17 | 4.64 | 4.66 | 4.64 | 1,945,000 |
2007/04/16 | 4.76 | 4.78 | 4.78 | 1,392,000 |
2007/04/13 | 4.66 | 4.70 | 4.70 | 3,264,000 |
2007/04/12 | 4.60 | 4.66 | 4.60 | 2,898,000 |
2007/04/11 | 4.56 | 4.64 | 4.64 | 3,461,000 |
2007/04/10 | 4.64 | 4.66 | 4.66 | 1,512,000 |
2007/04/09 | 4.66 | 4.70 | 4.70 | 297,000 |
2007/04/05 | 4.70 | 4.72 | 4.70 | 1,602,000 |
2007/04/04 | 4.68 | 4.70 | 4.70 | 2,069,000 |
2007/04/03 | 4.76 | 4.78 | 4.76 | 4,652,000 |
2007/04/02 | 4.66 | 4.72 | 4.72 | 1,814,000 |
2007/03/30 | 4.66 | 4.68 | 4.66 | 4,085,000 |
2007/03/29 | 4.60 | 4.62 | 4.62 | 1,455,000 |
2007/03/28 | 4.58 | 4.60 | 4.58 | 2,865,000 |
2007/03/27 | 4.54 | 4.60 | 4.60 | 4,036,000 |
2007/03/26 | 4.62 | 4.64 | 4.64 | 2,360,000 |
2007/03/23 | 4.60 | 4.62 | 4.62 | 3,936,000 |
2007/03/22 | 4.52 | 4.54 | 4.54 | 2,691,000 |
2007/03/21 | 4.46 | 4.48 | 4.48 | 2,318,000 |
2007/03/20 | 4.38 | 4.40 | 4.40 | 1,920,000 |
2007/03/19 | 4.30 | 4.32 | 4.32 | 2,866,000 |
2007/03/16 | 4.24 | 4.26 | 4.24 | 5,813,000 |
2007/03/15 | 4.34 | 4.36 | 4.36 | 3,431,000 |
2007/03/14 | 4.40 | 4.42 | 4.40 | 4,781,000 |
2007/03/13 | 4.62 | 4.64 | 4.62 | 3,721,000 |
2007/03/12 | 4.62 | 4.64 | 4.62 | 4,341,000 |
2007/03/09 | 4.62 | 4.64 | 4.64 | 5,421,000 |
2007/03/08 | 4.36 | 4.40 | 4.36 | 3,882,000 |
2007/03/07 | 4.46 | 4.48 | 4.48 | 11,747,000 |
2007/03/06 | 4.18 | 4.20 | 4.18 | 6,650,000 |
2007/03/05 | 4.22 | 4.26 | 4.26 | 4,862,000 |
2007/03/02 | 4.36 | 4.38 | 4.36 | 2,551,000 |
2007/03/01 | 4.48 | 4.50 | 4.50 | 5,289,000 |
2007/02/28 | 4.34 | 4.38 | 4.34 | 7,338,000 |
2007/02/27 | 4.54 | 4.58 | 4.54 | 4,846,000 |
2007/02/26 | 4.76 | 4.78 | 4.78 | 2,345,000 |
2007/02/23 | 4.80 | 4.82 | 4.82 | 2,236,000 |
2007/02/22 | 4.72 | 4.74 | 4.74 | 4,446,000 |
2007/02/21 | 4.68 | 4.72 | 4.72 | 3,820,000 |
2007/02/16 | 4.64 | 4.66 | 4.66 | 1,869,000 |
2007/02/15 | 4.66 | 4.68 | 4.68 | 7,206,000 |
2007/02/14 | 4.56 | 4.58 | 4.56 | 6,233,000 |
2007/02/13 | 4.38 | 4.40 | 4.38 | 3,729,000 |
2007/02/12 | 4.38 | 4.40 | 4.38 | 2,534,000 |
2007/02/09 | 4.36 | 4.38 | 4.38 | 1,720,000 |
2007/02/08 | 4.42 | 4.44 | 4.44 | 3,816,000 |
2007/02/07 | 4.48 | 4.50 | 4.50 | 2,400,000 |
2007/02/06 | 4.38 | 4.40 | 4.38 | 3,819,000 |
2007/02/05 | 4.38 | 4.40 | 4.40 | 3,377,000 |
2007/02/02 | 4.30 | 4.36 | 4.30 | 2,855,000 |
2007/02/01 | 4.40 | 4.44 | 4.44 | 3,048,000 |
2007/01/31 | 4.42 | 4.44 | 4.44 | 2,340,000 |
2007/01/30 | 4.50 | 4.52 | 4.52 | 5,149,000 |
2007/01/29 | 4.42 | 4.44 | 4.44 | 4,760,000 |
2007/01/26 | 4.26 | 4.32 | 4.32 | 4,024,000 |
2007/01/25 | 4.30 | 4.32 | 4.30 | 2,400,000 |
2007/01/24 | 4.32 | 4.34 | 4.34 | 2,436,000 |
2007/01/23 | 4.36 | 4.38 | 4.36 | 5,705,000 |
2007/01/22 | 4.34 | 4.36 | 4.36 | 6,181,000 |
2007/01/19 | 4.20 | 4.22 | 4.20 | 3,687,000 |
2007/01/18 | 4.10 | 4.12 | 4.12 | 3,767,000 |
2007/01/17 | 4.10 | 4.12 | 4.12 | 2,301,000 |
2007/01/16 | 4.12 | 4.14 | 4.12 | 2,151,000 |
2007/01/15 | 4.18 | 4.20 | 4.20 | 3,147,000 |
2007/01/12 | 4.20 | 4.22 | 4.22 | 3,601,000 |
2007/01/11 | 4.20 | 4.22 | 4.22 | 5,215,000 |
2007/01/10 | 4.16 | 4.18 | 4.16 | 5,071,000 |
2007/01/09 | 4.14 | 4.16 | 4.16 | 3,174,000 |
2007/01/08 | 4.12 | 4.14 | 4.14 | 3,551,000 |
2007/01/05 | 4.10 | 4.12 | 4.12 | 4,849,000 |
2007/01/04 | 4.00 | 4.02 | 4.02 | 5,956,000 |
2007/01/03 | 4.08 | 4.10 | 4.10 | 11,583,000 |
2006/12/29 | 3.96 | 3.98 | 3.98 | 1,894,000 |
2006/12/28 | 3.94 | 3.96 | 3.96 | 1,635,000 |
2006/12/27 | 3.92 | 3.94 | 3.98 | 1,901,000 |
2006/12/26 | 3.92 | 3.94 | 3.94 | 1,563,000 |
2006/12/22 | 3.90 | 3.94 | 3.90 | 2,193,000 |
2006/12/21 | 3.94 | 3.96 | 3.96 | 1,944,000 |
2006/12/20 | 3.92 | 3.94 | 3.94 | 3,793,000 |
2006/12/19 | 3.86 | 3.92 | 3.86 | 4,620,000 |
2006/12/18 | 3.88 | 3.90 | 3.90 | 4,374,000 |
2006/12/15 | 3.84 | 3.86 | 3.84 | 3,146,000 |
2006/12/14 | 3.86 | 3.90 | 3.90 | 5,411,000 |
2006/12/13 | 3.82 | 3.84 | 3.84 | 6,165,000 |
2006/12/12 | 3.78 | 3.80 | 3.80 | 4,196,000 |
2006/12/11 | 3.76 | 3.78 | 3.78 | 5,821,000 |
2006/12/08 | 3.76 | 3.80 | 3.80 | 3,519,000 |
2006/12/07 | 3.78 | 3.82 | 3.82 | 3,559,000 |
2006/12/06 | 3.72 | 3.74 | 3.74 | 7,587,000 |
2006/12/05 | 3.76 | 3.78 | 3.76 | 6,228,000 |
2006/12/04 | 3.78 | 3.80 | 3.80 | 9,155,000 |
2006/12/01 | 3.80 | 3.82 | 3.82 | 13,740,000 |
2006/11/30 | 3.82 | 3.84 | 3.82 | 7,121,000 |
2006/11/29 | 3.78 | 3.80 | 3.78 | 6,176,000 |
2006/11/28 | 3.70 | 3.72 | 3.70 | 4,756,000 |
2006/11/27 | 3.76 | 3.78 | 3.76 | 4,547,000 |
2006/11/24 | 3.72 | 3.74 | 3.72 | 5,128,000 |
2006/11/23 | 3.70 | 3.72 | 3.70 | 6,187,000 |
2006/11/22 | 3.66 | 3.68 | 3.68 | 11,178,000 |
2006/11/21 | 3.66 | 3.68 | 3.68 | 4,649,000 |
2006/11/20 | 3.66 | 3.68 | 3.66 | 6,146,000 |
2006/11/17 | 3.72 | 3.74 | 3.74 | 3,043,000 |
2006/11/16 | 3.74 | 3.76 | 3.76 | 3,249,000 |
2006/11/15 | 3.72 | 3.74 | 3.74 | 3,141,000 |
2006/11/14 | 3.68 | 3.70 | 3.68 | 3,443,000 |
2006/11/13 | 3.70 | 3.72 | 3.72 | 3,113,000 |
2006/11/10 | 3.70 | 3.72 | 3.70 | 5,512,000 |
2006/11/09 | 3.74 | 3.76 | 3.76 | 3,286,000 |
2006/11/08 | 3.78 | 3.80 | 3.78 | 4,062,000 |
2006/11/07 | 3.82 | 3.84 | 3.82 | 5,063,000 |
2006/11/06 | 3.76 | 3.80 | 3.76 | 3,746,000 |
2006/11/03 | 3.86 | 3.88 | 3.88 | 2,663,000 |
2006/11/02 | 3.84 | 3.86 | 3.86 | 5,105,000 |
2006/11/01 | 3.80 | 3.82 | 3.82 | 5,034,000 |
2006/10/31 | 3.76 | 3.78 | 3.76 | 5,662,000 |
2006/10/30 | 3.72 | 3.74 | 3.72 | 3,697,000 |
2006/10/27 | 3.76 | 3.80 | 3.80 | 3,537,000 |
2006/10/26 | 3.82 | 3.84 | 3.84 | 4,544,000 |
2006/10/25 | 3.78 | 3.80 | 3.80 | 5,231,000 |
2006/10/23 | 3.84 | 3.86 | 3.84 | 4,004,000 |
2006/10/20 | 3.82 | 3.86 | 3.86 | 7,114,000 |
2006/10/19 | 3.74 | 3.76 | 3.76 | 7,823,000 |
2006/10/18 | 3.64 | 3.66 | 3.64 | 6,344,000 |
2006/10/17 | 3.72 | 3.74 | 3.74 | 5,898,000 |
2006/10/16 | 3.76 | 3.78 | 3.78 | 5,354,000 |
2006/10/13 | 3.74 | 3.76 | 3.74 | 6,716,000 |
2006/10/12 | 3.78 | 3.80 | 3.80 | 149,199,000 |
2006/10/11 | 3.76 | 3.78 | 3.78 | 23,022,000 |
2006/10/10 | 3.98 | 4.02 | 3.98 | 2,695,000 |
2006/10/09 | 4.00 | 4.02 | 4.02 | 1,173,000 |
2006/10/06 | 4.02 | 4.06 | 4.02 | 1,622,000 |
2006/10/05 | 4.06 | 4.08 | 4.06 | 4,782,000 |
2006/10/04 | 4.02 | 4.06 | 4.06 | 1,166,000 |
2006/10/03 | 3.96 | 3.98 | 3.98 | 1,316,000 |
2006/10/02 | 3.92 | 3.94 | 3.92 | 403,000 |
2006/09/29 | 3.88 | 3.90 | 3.88 | 2,348,000 |
2006/09/28 | 3.86 | 3.88 | 3.88 | 2,363,000 |
2006/09/27 | 3.80 | 3.82 | 3.82 | 3,756,000 |
2006/09/26 | 3.74 | 3.76 | 3.76 | 3,624,000 |
2006/09/25 | 3.82 | 3.86 | 3.82 | 3,249,000 |
2006/09/22 | 3.92 | 3.94 | 3.94 | 1,835,000 |
2006/09/21 | 3.94 | 3.96 | 3.94 | 1,632,000 |
2006/09/20 | 3.88 | 3.92 | 3.88 | 855,000 |
2006/09/19 | 3.92 | 3.94 | 3.92 | 1,082,000 |
2006/09/18 | 3.94 | 3.98 | 3.98 | 1,768,000 |
2006/09/15 | 3.82 | 3.84 | 3.84 | 2,280,000 |
2006/09/14 | 3.88 | 3.90 | 3.88 | 2,836,000 |
2006/09/13 | 3.92 | 3.96 | 3.96 | 1,823,000 |
2006/09/12 | 3.86 | 3.88 | 3.86 | 2,392,000 |
2006/09/11 | 3.96 | 4.02 | 3.96 | 1,474,000 |
2006/09/08 | 3.98 | 4.00 | 4.00 | 2,244,000 |
2006/09/07 | 4.00 | 4.02 | 4.02 | 2,738,000 |
2006/09/06 | 4.04 | 4.06 | 4.04 | 2,648,000 |
2006/09/05 | 4.08 | 4.10 | 4.10 | 1,179,000 |
2006/09/04 | 4.08 | 4.10 | 4.10 | 1,573,000 |
2006/09/01 | 4.02 | 4.06 | 4.02 | 1,895,000 |
2006/08/31 | 3.98 | 4.02 | 4.02 | 4,674,000 |
2006/08/30 | 3.90 | 3.92 | 3.92 | 3,598,000 |
2006/08/29 | 3.88 | 3.90 | 3.88 | 879,000 |
2006/08/28 | 3.84 | 3.90 | 3.84 | 668,000 |
2006/08/25 | 3.82 | 3.86 | 3.86 | 1,815,000 |
2006/08/24 | 3.92 | 3.94 | 3.92 | 1,071,000 |
2006/08/23 | 3.96 | 3.98 | 3.98 | 2,377,000 |
2006/08/22 | 3.96 | 3.98 | 3.98 | 1,271,000 |
2006/08/21 | 3.98 | 4.00 | 3.98 | 1,818,000 |
2006/08/18 | 4.00 | 4.02 | 4.00 | 2,717,000 |
2006/08/17 | 3.94 | 3.96 | 3.94 | 1,583,000 |
2006/08/16 | 3.92 | 3.94 | 3.94 | 900,000 |
2006/08/15 | 3.86 | 3.90 | 3.90 | 830,000 |
2006/08/14 | 3.84 | 3.86 | 3.86 | 1,326,000 |
2006/08/11 | 3.88 | 3.90 | 3.88 | 2,271,000 |
2006/08/10 | 3.88 | 3.90 | 3.90 | 3,147,000 |
2006/08/08 | 3.86 | 3.90 | 3.90 | 838,000 |
2006/08/07 | 3.86 | 3.90 | 3.86 | 720,000 |
2006/08/04 | 3.88 | 3.90 | 3.90 | 2,922,000 |
2006/08/03 | 3.94 | 3.96 | 3.96 | 3,041,000 |
2006/08/02 | 4.02 | 4.06 | 4.06 | 2,155,000 |
2006/08/01 | 3.96 | 3.98 | 3.98 | 2,068,000 |
2006/07/31 | 3.90 | 3.92 | 3.90 | 981,000 |
2006/07/28 | 3.86 | 3.88 | 3.88 | 1,276,000 |
2006/07/27 | 3.94 | 3.98 | 3.98 | 2,334,000 |
2006/07/26 | 3.88 | 3.90 | 3.88 | 1,546,000 |
2006/07/25 | 3.88 | 3.90 | 3.88 | 2,256,000 |
2006/07/24 | 3.82 | 3.84 | 3.82 | 1,664,000 |
2006/07/21 | 3.82 | 3.84 | 3.82 | 1,197,000 |
2006/07/20 | 3.76 | 3.80 | 3.80 | 1,582,000 |
2006/07/19 | 3.70 | 3.72 | 3.70 | 1,054,000 |
2006/07/18 | 3.64 | 3.66 | 3.66 | 2,339,000 |
2006/07/17 | 3.54 | 3.58 | 3.54 | 431,000 |
2006/07/14 | 3.54 | 3.58 | 3.54 | 2,186,000 |
2006/07/13 | 3.62 | 3.64 | 3.62 | 872,000 |
2006/07/12 | 3.62 | 3.64 | 3.62 | 1,333,000 |
2006/07/11 | 3.66 | 3.68 | 3.66 | 1,244,000 |
2006/07/10 | 3.70 | 3.74 | 3.72 | 1,272,000 |
2006/07/07 | 3.76 | 3.78 | 3.76 | 1,726,000 |
2006/07/06 | 3.74 | 3.76 | 3.76 | 540,000 |
2006/07/05 | 3.70 | 3.72 | 3.72 | 375,000 |
2006/07/04 | 3.74 | 3.76 | 3.76 | 1,322,000 |
2006/07/03 | 3.72 | 3.74 | 3.72 | 2,785,000 |
2006/06/30 | 3.66 | 3.68 | 3.66 | 4,151,000 |
2006/06/29 | 3.70 | 3.72 | 3.70 | 2,589,000 |
2006/06/28 | 3.56 | 3.58 | 3.58 | 1,502,000 |
2006/06/27 | 3.52 | 3.54 | 3.52 | 954,000 |
2006/06/26 | 3.60 | 3.62 | 3.62 | 732,000 |
2006/06/23 | 3.54 | 3.56 | 3.56 | 836,000 |
2006/06/22 | 3.56 | 3.58 | 3.56 | 1,351,000 |
2006/06/21 | 3.54 | 3.56 | 3.54 | 955,000 |
2006/06/20 | 3.56 | 3.58 | 3.56 | 1,546,000 |
2006/06/19 | 3.54 | 3.58 | 3.58 | 636,000 |
2006/06/16 | 3.54 | 3.58 | 3.54 | 3,139,000 |
2006/06/15 | 3.36 | 3.40 | 3.40 | 2,127,000 |
2006/06/14 | 3.32 | 3.34 | 3.32 | 1,249,000 |
2006/06/13 | 3.38 | 3.40 | 3.38 | 1,912,000 |
2006/06/12 | 3.52 | 3.54 | 3.52 | 1,073,000 |
2006/06/09 | 3.56 | 3.58 | 3.58 | 2,763,000 |
2006/06/08 | 3.56 | 3.60 | 3.60 | 2,734,000 |
2006/06/07 | 3.62 | 3.66 | 3.62 | 913,000 |
2006/06/06 | 3.68 | 3.76 | 3.68 | 478,000 |
2006/06/05 | 3.74 | 3.76 | 3.74 | 1,630,000 |
2006/06/02 | 3.72 | 3.74 | 3.72 | 2,378,000 |
2006/06/01 | 3.64 | 3.66 | 3.66 | 1,469,000 |
Disclaimer and Privacy Policy Complaints Policy
Copyright © 2024 by Bermuda Stock Exchange. All rights reserved!
Questions or requests for information can be emailed to info@bsx.com