Tsakos Energy Navigation Ltd (TEN) is one of the largest transporters of energy in the world and controls a versatile fleet of modern crude and product tankers with strong ice-class capabilities. With a fleet of 49 vessels (45 operational and 4 under construction) TEN provides worldwide marine transportation services to state and international oil majors and refineries under long, medium and short-term charters. TEN operates a young fleet with an average age of 7.0 years, compared to the world’s average of 9.0 years. TEN ’s newbuildings are expected to be delivered between Q2 2010 and Q2 2011 and the resulting fleet will include 24 crude carriers and 24 product tankers, 23 of which can operate in ice-class environments, that together with the company’s LNG carrier will further enhance TEN’s position in international seaborne trades. TEN Limited is incorporated in Bermuda, managed out of Athens Greece, and listed in the New York Stock Exchange (NYSE) under the symbol TNP, and in the Bermuda Stock Exchange (BSX) under the symbol TEN.
Historical Information:
The Company was incorporated in Bermuda in July 1993 under the name Maritime Investment Fund Limited (MIF). Pursuant to the existing shelf registration the Company issued in May 2004 in total 2,875,000 common shares (including the over-allotment of 375,000 shares). The net proceeds of the offering – approximately $82 million - where used for the Company’s existing newbuilding program currently in progress (2004-2007), further fleet expansion and for general corporate purposes. Source: www.tenn.gr on 08Mar11 |
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2021/03/03 | 9.23 | 9.46 | 9.41 | 75,131 |
2021/03/02 | 9.08 | 9.26 | 9.18 | 44,748 |
2021/03/01 | 9.05 | 9.12 | 9.10 | 66,644 |
2021/02/26 | 8.84 | 9.28 | 9.23 | 94,562 |
2021/02/25 | 9.43 | 9.54 | 9.43 | 85,792 |
2021/02/24 | 9.22 | 9.73 | 9.67 | 83,353 |
2021/02/23 | 9.02 | 9.31 | 9.30 | 83,800 |
2021/02/22 | 9.45 | 9.52 | 9.48 | 69,928 |
2021/02/19 | 9.44 | 9.60 | 9.58 | 83,007 |
2021/02/18 | 9.25 | 9.33 | 9.30 | 80,913 |
2021/02/17 | 9.42 | 9.70 | 9.69 | 124,347 |
2021/02/16 | 9.97 | 10.31 | 10.25 | 179,168 |
2021/02/15 | 9.10 | 9.57 | 9.53 | 117,470 |
2021/02/12 | 9.10 | 9.55 | 9.55 | 109,402 |
2021/02/11 | 9.04 | 9.27 | 9.23 | 63,986 |
2021/02/10 | 8.70 | 9.25 | 9.25 | 108,105 |
2021/02/09 | 8.54 | 8.85 | 8.85 | 88,694 |
2021/02/08 | 8.70 | 8.77 | 8.77 | 84,867 |
2021/02/05 | 8.69 | 8.92 | 8.89 | 51,133 |
2021/02/04 | 8.55 | 8.75 | 8.75 | 44,949 |
2021/02/03 | 8.52 | 8.75 | 8.71 | 55,280 |
2021/02/02 | 8.29 | 8.52 | 8.49 | 65,954 |
2021/02/01 | 8.31 | 8.45 | 8.45 | 53,461 |
2021/01/29 | 8.08 | 8.41 | 8.39 | 125,072 |
2021/01/28 | 8.11 | 8.39 | 8.39 | 73,986 |
2021/01/27 | 8.26 | 8.33 | 8.33 | 78,245 |
2021/01/26 | 8.42 | 8.48 | 8.46 | 74,635 |
2021/01/25 | 8.35 | 8.63 | 8.60 | 133,614 |
2021/01/22 | 8.76 | 8.85 | 8.83 | 84,994 |
2021/01/21 | 8.55 | 8.89 | 8.87 | 76,469 |
2021/01/20 | 8.71 | 8.83 | 8.81 | 87,097 |
2021/01/19 | 8.96 | 9.09 | 9.05 | 111,376 |
2021/01/18 | 8.66 | 8.84 | 8.84 | 112,892 |
2021/01/15 | 8.66 | 8.85 | 8.85 | 102,867 |
2021/01/14 | 8.94 | 9.13 | 9.07 | 91,735 |
2021/01/13 | 8.85 | 8.98 | 8.94 | 61,588 |
2021/01/12 | 8.73 | 9.28 | 9.28 | 111,362 |
2021/01/11 | 8.42 | 8.67 | 8.64 | 86,349 |
2021/01/08 | 8.65 | 8.91 | 8.90 | 193,517 |
2021/01/07 | 7.90 | 8.59 | 8.59 | 142,324 |
2021/01/06 | 7.95 | 8.04 | 8.04 | 127,333 |
2021/01/05 | 8.01 | 8.05 | 8.04 | 106,151 |
2021/01/04 | 8.07 | 8.24 | 8.22 | 101,072 |
2021/01/01 | 7.90 | 8.03 | 8.03 | 211,798 |
2020/12/31 | 7.90 | 8.09 | 8.10 | 199,873 |
2020/12/30 | 8.00 | 8.09 | 8.08 | 117,958 |
2020/12/29 | 8.02 | 8.11 | 8.10 | 150,213 |
2020/12/25 | 8.53 | 8.61 | 8.64 | 39,196 |
2020/12/24 | 8.53 | 8.61 | 8.64 | 39,196 |
2020/12/23 | 8.35 | 8.72 | 8.67 | 62,572 |
2020/12/22 | 8.27 | 8.32 | 8.32 | 77,599 |
2020/12/17 | 9.05 | 9.20 | 9.20 | 87,385 |
2020/12/16 | 9.50 | 9.52 | 9.50 | 45,090 |
2020/12/15 | 9.54 | 9.72 | 9.69 | 84,929 |
2020/12/14 | 9.74 | 9.77 | 9.78 | 89,519 |
2020/12/11 | 9.46 | 9.83 | 9.84 | 94,860 |
2020/12/10 | 9.18 | 9.69 | 9.66 | 78,414 |
2020/12/09 | 9.04 | 9.16 | 9.16 | 76,524 |
2020/12/08 | 9.40 | 9.48 | 9.45 | 74,002 |
2020/12/07 | 9.23 | 9.60 | 9.60 | 78,127 |
2020/12/04 | 9.16 | 9.61 | 9.61 | 92,261 |
2020/12/03 | 9.00 | 9.19 | 9.19 | 43,180 |
2020/12/02 | 8.57 | 8.94 | 8.91 | 66,991 |
2020/12/01 | 8.52 | 8.65 | 8.61 | 67,460 |
2020/11/30 | 8.84 | 8.89 | 8.86 | 127,104 |
2020/11/27 | 9.05 | 9.26 | 9.23 | 78,054 |
2020/11/26 | 8.62 | 9.23 | 9.25 | 122,285 |
2020/11/25 | 8.62 | 9.28 | 9.28 | 111,621 |
2020/11/24 | 9.01 | 9.33 | 9.30 | 223,452 |
2020/11/23 | 8.31 | 9.19 | 9.19 | 446,875 |
2020/11/20 | 7.91 | 8.02 | 8.02 | 194,472 |
2020/11/19 | 7.85 | 7.95 | 7.94 | 79,582 |
2020/11/18 | 7.90 | 7.92 | 7.93 | 146,960 |
2020/11/17 | 7.77 | 8.02 | 7.99 | 98,532 |
2020/11/16 | 7.61 | 7.99 | 7.99 | 79,435 |
2020/11/13 | 7.32 | 7.52 | 7.47 | 69,539 |
2020/11/12 | 7.40 | 7.44 | 7.42 | 91,674 |
2020/11/11 | 7.78 | 7.93 | 7.93 | 56,850 |
2020/11/10 | 7.95 | 8.23 | 8.21 | 183,022 |
2020/11/09 | 7.94 | 8.08 | 8.07 | 341,764 |
2020/11/06 | 7.48 | 7.56 | 7.55 | 37,401 |
2020/11/05 | 7.48 | 7.61 | 7.59 | 35,512 |
2020/11/04 | 7.43 | 7.46 | 7.45 | 64,467 |
2020/11/03 | 7.62 | 7.74 | 7.71 | 65,003 |
2020/11/02 | 7.78 | 7.96 | 7.94 | 78,920 |
2020/10/30 | 7.61 | 7.78 | 7.77 | 50,323 |
2020/10/29 | 7.50 | 7.84 | 7.80 | 66,667 |
2020/10/28 | 7.57 | 7.73 | 7.73 | 104,401 |
2020/10/27 | 7.80 | 7.92 | 7.87 | 79,589 |
2020/10/26 | 7.85 | 7.94 | 7.94 | 52,784 |
2020/10/23 | 8.22 | 8.38 | 8.35 | 94,842 |
2020/10/22 | 7.95 | 8.24 | 8.24 | 27,267 |
2020/10/21 | 7.85 | 7.96 | 7.96 | 52,563 |
2020/10/20 | 7.84 | 7.98 | 7.96 | 93,423 |
2020/10/19 | 7.82 | 7.87 | 7.85 | 82,792 |
2020/10/16 | 7.93 | 8.19 | 8.17 | 65,629 |
2020/10/13 | 8.00 | 8.08 | 8.04 | 61,120 |
2020/10/12 | 7.91 | 8.35 | 8.33 | 108,470 |
2020/10/09 | 8.11 | 8.12 | 8.11 | 49,898 |
2020/10/08 | 7.87 | 8.53 | 8.52 | 96,059 |
2020/10/07 | 7.75 | 7.84 | 7.83 | 67,388 |
2020/10/06 | 7.95 | 8.03 | 8.01 | 100,218 |
2020/10/05 | 7.78 | 8.25 | 8.22 | 104,368 |
2020/10/02 | 7.55 | 7.81 | 7.78 | 64,993 |
2020/10/01 | 7.60 | 7.90 | 7.89 | 123,664 |
2020/09/30 | 7.40 | 7.90 | 7.89 | 116,549 |
2020/09/29 | 7.17 | 7.46 | 7.43 | 84,525 |
2020/09/28 | 7.09 | 7.52 | 7.49 | 111,910 |
2020/09/25 | 7.06 | 7.26 | 7.26 | 141,732 |
2020/09/24 | 7.11 | 7.28 | 7.28 | 146,403 |
2020/09/23 | 7.23 | 7.55 | 7.54 | 317,817 |
2020/09/22 | 7.94 | 8.12 | 8.09 | 151,681 |
2020/09/18 | 8.79 | 8.81 | 8.80 | 47,278 |
2020/09/17 | 8.98 | 9.05 | 9.05 | 60,404 |
2020/09/16 | 8.98 | 9.15 | 9.12 | 41,696 |
2020/09/10 | 8.19 | 8.31 | 8.29 | 63,655 |
2020/09/09 | 8.10 | 8.24 | 8.24 | 88,202 |
2020/09/08 | 8.11 | 8.37 | 8.37 | 131,846 |
2020/09/04 | 8.18 | 8.46 | 8.43 | 125,686 |
2020/09/03 | 8.40 | 8.60 | 8.60 | 104,535 |
2020/09/02 | 8.42 | 8.58 | 8.57 | 188,146 |
2020/09/01 | 8.51 | 8.62 | 8.60 | 91,072 |
2020/08/31 | 8.65 | 8.80 | 8.80 | 60,539 |
2020/08/28 | 8.37 | 8.98 | 8.96 | 88,710 |
2020/08/27 | 8.30 | 8.45 | 8.43 | 175,933 |
2020/08/26 | 8.53 | 8.63 | 8.63 | 96,401 |
2020/08/25 | 8.75 | 8.78 | 8.76 | 53,377 |
2020/08/24 | 8.60 | 8.99 | 8.97 | 109,251 |
2020/08/21 | 8.61 | 8.67 | 8.67 | 59,597 |
2020/08/20 | 8.62 | 8.76 | 8.75 | 74,766 |
2020/08/19 | 8.70 | 8.76 | 8.73 | 84,234 |
2020/08/18 | 8.82 | 8.90 | 8.89 | 106,617 |
2020/08/17 | 9.44 | 9.54 | 9.54 | 79,841 |
2020/08/11 | 8.67 | 8.81 | 8.76 | 104,321 |
2020/08/10 | 8.66 | 8.73 | 8.70 | 74,077 |
2020/08/07 | 8.55 | 8.81 | 8.78 | 63,951 |
2020/08/06 | 8.62 | 8.72 | 8.71 | 101,661 |
2020/08/05 | 8.63 | 8.84 | 8.83 | 89,783 |
2020/08/04 | 8.52 | 8.81 | 8.81 | 110,169 |
2020/08/03 | 8.54 | 8.62 | 8.60 | 88,753 |
2020/07/29 | 8.79 | 9.32 | 9.29 | 137,456 |
2020/07/28 | 8.60 | 8.77 | 8.75 | 93,095 |
2020/07/27 | 8.62 | 8.66 | 8.64 | 150,413 |
2020/07/23 | 8.72 | 8.83 | 8.79 | 85,768 |
2020/07/22 | 8.56 | 8.90 | 8.90 | 140,344 |
2020/07/21 | 8.76 | 8.84 | 8.83 | 159,936 |
2020/07/20 | 8.51 | 8.73 | 8.72 | 137,324 |
2020/07/17 | 8.49 | 8.60 | 8.60 | 153,024 |
2020/07/16 | 8.48 | 8.60 | 8.59 | 236,596 |
2020/07/14 | 8.53 | 8.91 | 8.88 | 258,099 |
2020/07/13 | 9.02 | 9.19 | 9.17 | 224,072 |
2020/07/10 | 9.36 | 9.52 | 9.52 | 133,049 |
2020/07/09 | 9.30 | 9.44 | 9.40 | 160,008 |
2020/07/08 | 9.80 | 9.94 | 9.93 | 89,164 |
2020/07/07 | 9.91 | 9.92 | 9.92 | 92,397 |
2020/07/06 | 9.65 | 10.23 | 10.21 | 229,096 |
2020/07/03 | 10.05 | 10.11 | 10.10 | 252,317 |
2020/07/02 | 10.05 | 10.18 | 10.16 | 233,207 |
2020/07/01 | 9.26 | 10.95 | 10.94 | 230,339 |
2020/06/30 | 1.93 | 2.03 | 2.02 | 1,080,781 |
2020/06/26 | 1.93 | 1.94 | 1.94 | 763,956 |
2020/06/25 | 1.95 | 2.07 | 2.06 | 963,569 |
2020/06/24 | 1.94 | 2.03 | 2.03 | 1,352,541 |
2020/06/12 | 2.35 | 2.43 | 2.42 | 1,611,855 |
2020/06/11 | 2.42 | 2.46 | 2.46 | 1,667,967 |
2020/06/10 | 2.82 | 2.93 | 2.93 | 807,019 |
2020/06/09 | 2.85 | 3.09 | 3.09 | 756,127 |
2020/06/08 | 2.81 | 3.05 | 3.04 | 1,439,574 |
2020/06/05 | 2.64 | 2.72 | 2.71 | 1,097,206 |
2020/06/04 | 2.60 | 2.63 | 2.63 | 938,604 |
2020/06/03 | 2.70 | 2.76 | 2.75 | 511,147 |
2020/06/02 | 2.60 | 2.73 | 2.73 | 902,658 |
2020/06/01 | 2.71 | 2.79 | 2.77 | 474,690 |
2020/05/29 | 2.67 | 2.70 | 2.69 | 587,466 |
2020/05/28 | 2.72 | 2.75 | 2.75 | 841,581 |
2020/05/27 | 2.67 | 2.87 | 2.86 | 684,502 |
2020/05/26 | 2.62 | 2.70 | 2.69 | 676,267 |
2020/05/25 | 2.50 | 2.65 | 2.66 | 1,651,904 |
2020/05/22 | 2.50 | 2.65 | 2.64 | 1,513,083 |
2020/05/21 | 2.62 | 2.70 | 2.70 | 986,110 |
2020/05/20 | 2.54 | 2.70 | 2.69 | 1,627,039 |
2020/05/19 | 2.52 | 2.54 | 2.53 | 952,831 |
2020/05/18 | 2.40 | 2.54 | 2.54 | 869,242 |
2020/05/15 | 2.28 | 2.44 | 2.42 | 1,149,388 |
2020/05/14 | 2.34 | 2.44 | 2.44 | 801,786 |
2020/05/13 | 2.36 | 2.55 | 2.55 | 1,383,252 |
2020/05/12 | 2.48 | 2.52 | 2.52 | 898,971 |
2020/05/11 | 2.63 | 2.65 | 2.64 | 1,166,259 |
2020/05/08 | 2.71 | 2.86 | 2.86 | 792,961 |
2020/05/07 | 2.65 | 2.83 | 2.82 | 1,238,906 |
2020/05/06 | 2.67 | 2.68 | 2.67 | 1,659,157 |
2020/05/05 | 2.93 | 2.94 | 2.93 | 1,427,791 |
2020/05/04 | 2.91 | 3.31 | 3.31 | 1,699,198 |
2020/05/01 | 3.16 | 3.20 | 3.19 | 1,346,901 |
2020/04/30 | 3.30 | 3.42 | 3.42 | 1,280,758 |
2020/04/29 | 3.45 | 3.50 | 3.50 | 3,993,638 |
2020/04/28 | 3.92 | 4.15 | 4.15 | 4,480,159 |
2020/04/27 | 3.57 | 4.04 | 4.04 | 3,593,142 |
2020/04/24 | 3.27 | 3.46 | 3.46 | 964,127 |
2020/04/23 | 3.25 | 3.42 | 3.42 | 2,227,186 |
2020/04/22 | 3.15 | 3.42 | 3.40 | 1,988,156 |
2020/04/21 | 3.11 | 3.28 | 3.27 | 3,556,606 |
2020/04/20 | 2.82 | 3.17 | 3.17 | 2,166,474 |
2020/04/17 | 2.77 | 2.88 | 2.87 | 603,943 |
2020/04/16 | 2.65 | 2.77 | 2.77 | 568,096 |
2020/04/15 | 2.54 | 2.75 | 2.73 | 657,432 |
2020/04/14 | 2.63 | 2.70 | 2.69 | 765,441 |
2020/04/13 | 2.66 | 2.71 | 2.71 | 968,676 |
2020/04/10 | 2.42 | 2.80 | 2.82 | 1,772,072 |
2020/04/09 | 2.42 | 2.82 | 2.82 | 1,503,005 |
2020/04/08 | 2.56 | 2.66 | 2.65 | 546,322 |
2020/04/07 | 2.47 | 2.58 | 2.57 | 654,655 |
2020/04/06 | 2.65 | 2.75 | 2.74 | 695,630 |
2020/04/03 | 2.51 | 2.56 | 2.56 | 609,437 |
2020/04/02 | 2.37 | 2.67 | 2.66 | 1,378,529 |
2020/04/01 | 2.87 | 3.03 | 3.02 | 917,686 |
2020/03/31 | 3.13 | 3.26 | 3.26 | 1,016,332 |
2020/03/30 | 3.15 | 3.33 | 3.32 | 1,905,718 |
2020/03/27 | 2.72 | 3.28 | 3.28 | 1,604,794 |
2020/03/26 | 2.74 | 2.93 | 2.92 | 634,848 |
2020/03/25 | 2.60 | 2.87 | 2.87 | 895,559 |
2020/03/24 | 2.24 | 2.56 | 2.56 | 1,170,581 |
2020/03/23 | 1.70 | 2.03 | 2.03 | 1,331,223 |
2020/03/20 | 1.77 | 1.82 | 1.81 | 759,623 |
2020/03/19 | 1.73 | 1.92 | 1.91 | 503,749 |
2020/03/18 | 1.74 | 1.76 | 1.75 | 996,646 |
2020/03/17 | 2.00 | 2.11 | 2.11 | 439,798 |
2020/03/16 | 2.09 | 2.11 | 2.10 | 732,489 |
2020/03/13 | 2.40 | 2.47 | 2.46 | 971,513 |
2020/03/12 | 2.20 | 2.47 | 2.46 | 1,015,408 |
2020/03/11 | 2.48 | 2.58 | 2.57 | 1,052,479 |
2020/03/10 | 2.12 | 2.68 | 2.68 | 1,366,024 |
2020/03/09 | 1.95 | 2.06 | 2.06 | 979,985 |
2020/03/06 | 2.12 | 2.18 | 2.17 | 337,815 |
2020/03/05 | 2.17 | 2.18 | 2.18 | 543,251 |
2020/03/04 | 2.43 | 2.44 | 2.44 | 311,124 |
2020/03/03 | 2.43 | 2.49 | 2.49 | 351,806 |
2020/03/02 | 2.46 | 2.51 | 2.50 | 692,368 |
2020/02/28 | 2.32 | 2.69 | 2.69 | 557,232 |
2020/02/27 | 2.29 | 2.44 | 2.44 | 496,833 |
2020/02/26 | 2.40 | 2.42 | 2.41 | 297,568 |
2020/02/25 | 2.45 | 2.47 | 2.46 | 399,827 |
2020/02/24 | 2.57 | 2.58 | 2.57 | 586,668 |
2020/02/21 | 2.86 | 2.86 | 2.86 | 149,964 |
2020/02/20 | 2.91 | 3.00 | 2.99 | 149,820 |
2020/02/19 | 2.90 | 2.93 | 2.92 | 140,947 |
2020/02/18 | 2.96 | 2.97 | 2.96 | 251,941 |
2020/02/17 | 2.96 | 3.02 | 3.01 | 121,788 |
2020/02/14 | 2.96 | 3.02 | 3.02 | 107,445 |
2020/02/13 | 2.96 | 3.03 | 3.02 | 338,989 |
2020/02/12 | 3.00 | 3.11 | 3.11 | 411,104 |
2020/02/11 | 2.80 | 2.98 | 2.97 | 380,089 |
2020/02/10 | 2.70 | 2.75 | 2.74 | 432,598 |
2020/02/07 | 2.80 | 2.81 | 2.80 | 380,309 |
2020/02/06 | 2.90 | 2.91 | 2.91 | 272,891 |
2020/02/05 | 3.01 | 3.02 | 3.02 | 383,077 |
2020/02/04 | 3.00 | 3.02 | 3.01 | 391,651 |
2020/02/03 | 2.91 | 2.96 | 2.96 | 920,554 |
2020/01/31 | 3.10 | 3.12 | 3.12 | 455,004 |
2020/01/30 | 3.17 | 3.27 | 3.27 | 615,744 |
2020/01/29 | 3.29 | 3.32 | 3.32 | 180,020 |
2020/01/28 | 3.35 | 3.38 | 3.37 | 303,273 |
2020/01/27 | 3.38 | 3.45 | 3.45 | 432,736 |
2020/01/24 | 3.48 | 3.53 | 3.52 | 453,612 |
2020/01/23 | 3.58 | 3.62 | 3.61 | 342,957 |
2020/01/22 | 3.66 | 3.70 | 3.70 | 287,497 |
2020/01/21 | 3.65 | 3.70 | 3.69 | 460,877 |
2020/01/20 | 3.80 | 3.85 | 3.84 | 427,331 |
2020/01/17 | 3.80 | 3.86 | 3.85 | 385,388 |
2020/01/16 | 3.80 | 3.89 | 3.89 | 457,211 |
2020/01/15 | 3.84 | 3.85 | 3.85 | 662,874 |
2020/01/14 | 4.06 | 4.14 | 4.13 | 302,640 |
2020/01/13 | 4.13 | 4.27 | 4.27 | 370,455 |
2020/01/10 | 4.25 | 4.26 | 4.25 | 369,519 |
2020/01/09 | 4.30 | 4.46 | 4.45 | 453,132 |
2020/01/08 | 4.25 | 4.36 | 4.36 | 785,103 |
2020/01/07 | 4.43 | 4.50 | 4.50 | 406,287 |
2020/01/06 | 4.42 | 4.45 | 4.44 | 491,907 |
2020/01/03 | 4.41 | 4.45 | 4.45 | 552,860 |
2020/01/02 | 4.34 | 4.50 | 4.50 | 497,414 |
2020/01/01 | 4.32 | 4.36 | 4.36 | 278,500 |
2019/12/31 | 4.32 | 4.36 | 4.36 | 263,352 |
2019/12/30 | 4.32 | 4.36 | 4.35 | 296,776 |
2019/12/27 | 4.28 | 4.32 | 4.32 | 278,953 |
2019/12/25 | 4.22 | 4.25 | 4.26 | 164,860 |
2019/12/24 | 4.22 | 4.25 | 4.26 | 164,860 |
2019/12/23 | 4.16 | 4.25 | 4.25 | 765,492 |
2019/12/20 | 4.10 | 4.17 | 4.17 | 687,948 |
2019/12/19 | 3.95 | 4.10 | 4.10 | 962,483 |
2019/12/18 | 3.91 | 3.95 | 3.95 | 687,596 |
2019/12/17 | 3.86 | 3.93 | 3.93 | 685,154 |
2019/12/16 | 3.89 | 3.93 | 3.93 | 758,053 |
2019/12/13 | 3.68 | 3.86 | 3.86 | 415,994 |
2019/12/12 | 3.64 | 3.76 | 3.74 | 498,015 |
2019/12/11 | 3.66 | 3.71 | 3.71 | 323,992 |
2019/12/10 | 3.65 | 3.72 | 3.72 | 309,173 |
2019/12/09 | 3.65 | 3.67 | 3.67 | 471,019 |
2019/12/06 | 3.58 | 3.72 | 3.71 | 409,418 |
2019/12/05 | 3.45 | 3.59 | 3.59 | 190,303 |
2019/12/04 | 3.45 | 3.47 | 3.47 | 305,215 |
2019/12/03 | 3.41 | 3.43 | 3.42 | 218,383 |
2019/12/02 | 3.51 | 3.53 | 3.52 | 481,180 |
2019/11/29 | 3.52 | 3.57 | 3.55 | 211,914 |
2019/11/28 | 3.42 | 3.55 | 3.55 | 310,524 |
2019/11/27 | 3.42 | 3.55 | 3.55 | 291,935 |
2019/11/26 | 3.39 | 3.47 | 3.46 | 277,093 |
2019/11/25 | 3.47 | 3.59 | 3.59 | 191,009 |
2019/11/22 | 3.48 | 3.53 | 3.52 | 216,230 |
2019/11/21 | 3.48 | 3.54 | 3.53 | 213,875 |
2019/11/20 | 3.48 | 3.61 | 3.61 | 358,908 |
2019/11/19 | 3.30 | 3.48 | 3.48 | 202,020 |
2019/11/18 | 3.30 | 3.36 | 3.36 | 221,957 |
2019/11/15 | 3.35 | 3.49 | 3.48 | 172,998 |
2019/11/14 | 3.33 | 3.42 | 3.42 | 198,148 |
2019/11/13 | 3.25 | 3.42 | 3.41 | 158,507 |
2019/11/12 | 3.25 | 3.43 | 3.43 | 227,737 |
2019/11/08 | 3.28 | 3.29 | 3.29 | 229,295 |
2019/11/07 | 3.28 | 3.32 | 3.32 | 297,676 |
2019/11/06 | 3.37 | 3.39 | 3.39 | 246,255 |
2019/11/05 | 3.46 | 3.53 | 3.53 | 261,042 |
2019/11/01 | 3.52 | 3.65 | 3.65 | 235,676 |
2019/10/31 | 3.50 | 3.54 | 3.53 | 268,358 |
2019/10/30 | 3.70 | 3.72 | 3.72 | 175,737 |
2019/10/29 | 3.73 | 3.80 | 3.79 | 151,765 |
2019/10/28 | 3.80 | 3.84 | 3.84 | 479,208 |
2019/10/25 | 3.78 | 3.80 | 3.80 | 257,231 |
2019/10/24 | 3.76 | 3.80 | 3.80 | 365,651 |
2019/10/23 | 3.73 | 3.85 | 3.85 | 520,651 |
2019/10/22 | 3.52 | 3.75 | 3.75 | 382,901 |
2019/10/21 | 3.80 | 3.83 | 3.83 | 348,872 |
2019/10/18 | 3.80 | 3.85 | 3.85 | 205,141 |
2019/10/17 | 3.80 | 3.87 | 3.87 | 457,950 |
2019/10/16 | 3.75 | 3.85 | 3.85 | 482,705 |
2019/10/15 | 3.77 | 3.87 | 3.87 | 490,022 |
2019/10/14 | 3.77 | 3.99 | 3.99 | 680,362 |
2019/10/11 | 3.74 | 3.80 | 3.79 | 614,075 |
2019/10/10 | 3.50 | 3.65 | 3.65 | 571,854 |
2019/10/09 | 3.50 | 3.64 | 3.62 | 922,633 |
2019/10/08 | 3.28 | 3.47 | 3.47 | 776,880 |
2019/10/07 | 3.11 | 3.33 | 3.33 | 845,357 |
2019/10/04 | 2.86 | 3.08 | 3.08 | 381,485 |
2019/10/03 | 2.84 | 2.86 | 2.84 | 148,531 |
2019/10/02 | 2.87 | 2.93 | 2.93 | 102,900 |
2019/10/01 | 2.95 | 2.97 | 2.96 | 80,850 |
2019/09/30 | 2.92 | 2.97 | 2.95 | 120,484 |
2019/09/27 | 2.93 | 2.97 | 2.96 | 74,481 |
2019/09/26 | 2.88 | 2.92 | 2.92 | 163,390 |
2019/09/25 | 2.80 | 2.86 | 2.84 | 63,033 |
2019/09/24 | 2.88 | 2.89 | 2.89 | 68,962 |
2019/09/23 | 2.83 | 2.91 | 2.90 | 89,155 |
2019/09/20 | 2.84 | 2.85 | 2.84 | 120,613 |
2019/09/19 | 2.91 | 2.93 | 2.93 | 54,944 |
2019/09/18 | 2.92 | 3.00 | 3.00 | 111,773 |
2019/09/17 | 2.88 | 2.95 | 2.94 | 116,485 |
2019/09/16 | 2.98 | 3.00 | 2.98 | 183,594 |
2019/09/13 | 3.01 | 3.03 | 3.01 | 106,076 |
2019/09/12 | 3.01 | 3.12 | 3.13 | 96,364 |
2019/09/11 | 3.08 | 3.10 | 3.09 | 118,109 |
2019/09/10 | 2.97 | 3.12 | 3.12 | 150,993 |
2019/09/09 | 2.92 | 3.00 | 2.99 | 65,143 |
2019/09/06 | 2.92 | 2.96 | 2.95 | 127,910 |
2019/09/05 | 2.96 | 3.04 | 3.03 | 122,278 |
2019/09/04 | 2.87 | 2.97 | 2.97 | 90,630 |
2019/09/03 | 2.84 | 2.86 | 2.84 | 103,010 |
2019/08/30 | 2.91 | 3.01 | 3.01 | 50,828 |
2019/08/29 | 2.90 | 2.98 | 2.98 | 117,615 |
2019/08/28 | 2.79 | 2.87 | 2.86 | 173,676 |
2019/08/27 | 2.79 | 2.79 | 2.79 | 117,018 |
2019/08/26 | 2.89 | 2.92 | 2.92 | 80,526 |
2019/08/23 | 2.90 | 2.91 | 2.91 | 86,338 |
2019/08/22 | 2.94 | 3.07 | 3.07 | 93,018 |
2019/08/21 | 2.91 | 3.00 | 2.99 | 105,555 |
2019/08/20 | 2.88 | 3.01 | 3.00 | 104,102 |
2019/08/19 | 2.90 | 2.97 | 2.97 | 138,702 |
2019/08/16 | 2.77 | 2.95 | 2.93 | 96,964 |
2019/08/15 | 2.75 | 2.78 | 2.78 | 115,995 |
2019/08/14 | 2.75 | 2.79 | 2.79 | 153,202 |
2019/08/13 | 2.75 | 2.81 | 2.81 | 108,222 |
2019/08/12 | 2.76 | 2.82 | 2.81 | 140,940 |
2019/08/09 | 2.80 | 2.82 | 2.82 | 105,938 |
2019/08/08 | 2.80 | 2.82 | 2.82 | 94,313 |
2019/08/07 | 2.73 | 2.88 | 2.88 | 139,097 |
2019/08/06 | 2.75 | 2.85 | 2.84 | 235,398 |
2019/08/05 | 2.74 | 2.78 | 2.78 | 194,350 |
2019/08/01 | 2.96 | 3.01 | 3.01 | 96,598 |
2019/07/31 | 3.00 | 3.04 | 3.04 | 396,267 |
2019/07/30 | 3.04 | 3.05 | 3.04 | 288,300 |
2019/07/29 | 3.23 | 3.29 | 3.28 | 75,828 |
2019/07/26 | 3.28 | 3.32 | 3.31 | 130,408 |
2019/07/25 | 3.33 | 3.38 | 3.37 | 104,820 |
2019/07/24 | 3.36 | 3.41 | 3.41 | 151,251 |
2019/07/23 | 3.37 | 3.40 | 3.40 | 113,030 |
2019/07/22 | 3.39 | 3.42 | 3.42 | 107,434 |
2019/07/19 | 3.39 | 3.42 | 3.42 | 118,360 |
2019/07/18 | 3.39 | 3.41 | 3.40 | 309,883 |
2019/07/17 | 3.35 | 3.41 | 3.41 | 1,345,432 |
2019/07/16 | 3.38 | 3.42 | 3.40 | 225,119 |
2019/07/15 | 3.38 | 3.41 | 3.41 | 95,111 |
2019/07/12 | 3.38 | 3.40 | 3.40 | 120,386 |
2019/07/11 | 3.33 | 3.40 | 3.40 | 334,348 |
2019/07/10 | 3.33 | 3.37 | 3.37 | 60,424 |
2019/07/09 | 3.30 | 3.33 | 3.31 | 120,242 |
2019/07/08 | 3.35 | 3.39 | 3.39 | 141,328 |
2019/07/05 | 3.31 | 3.37 | 3.36 | 115,778 |
2019/07/04 | 3.29 | 3.33 | 3.31 | 70,283 |
2019/07/03 | 3.29 | 3.33 | 3.31 | 70,283 |
2019/07/02 | 3.26 | 3.35 | 3.34 | 96,106 |
2019/07/01 | 3.27 | 3.30 | 3.27 | 187,892 |
2019/06/28 | 3.20 | 3.31 | 3.29 | 166,839 |
2019/06/27 | 3.15 | 3.18 | 3.18 | 209,932 |
2019/06/26 | 3.10 | 3.17 | 3.16 | 158,358 |
2019/06/25 | 3.05 | 3.12 | 3.12 | 116,755 |
2019/06/24 | 3.07 | 3.10 | 3.10 | 99,270 |
2019/06/21 | 3.05 | 3.10 | 3.09 | 136,055 |
2019/06/20 | 3.06 | 3.08 | 3.08 | 88,297 |
2019/06/19 | 3.10 | 3.12 | 3.11 | 63,877 |
2019/06/18 | 3.08 | 3.14 | 3.13 | 223,131 |
2019/06/14 | 3.14 | 3.20 | 3.20 | 74,008 |
2019/06/13 | 3.14 | 3.21 | 3.20 | 97,749 |
2019/06/12 | 3.11 | 3.14 | 3.14 | 95,550 |
2019/06/11 | 3.15 | 3.21 | 3.20 | 68,124 |
2019/06/10 | 3.18 | 3.20 | 3.20 | 102,986 |
2019/06/07 | 3.09 | 3.17 | 3.16 | 376,321 |
2019/06/06 | 3.07 | 3.12 | 3.12 | 361,892 |
2019/06/05 | 2.97 | 3.02 | 3.02 | 77,020 |
2019/06/04 | 2.92 | 3.02 | 3.02 | 219,311 |
2019/06/03 | 3.09 | 3.13 | 3.13 | 101,826 |
2019/05/31 | 2.92 | 3.09 | 3.09 | 115,782 |
2019/05/30 | 2.94 | 2.95 | 2.94 | 135,196 |
2019/05/29 | 3.05 | 3.11 | 3.11 | 72,521 |
2019/05/28 | 3.13 | 3.15 | 3.15 | 72,236 |
2019/05/27 | 3.08 | 3.12 | 3.12 | 97,464 |
2019/05/24 | 3.08 | 3.12 | 3.11 | 93,147 |
2019/05/23 | 3.06 | 3.09 | 3.09 | 110,391 |
2019/05/22 | 3.28 | 3.33 | 3.32 | 28,175 |
2019/05/21 | 3.28 | 3.31 | 3.30 | 196,749 |
2019/05/20 | 3.31 | 3.36 | 3.34 | 81,638 |
2019/05/17 | 3.31 | 3.33 | 3.33 | 54,242 |
2019/05/16 | 3.33 | 3.35 | 3.34 | 95,871 |
2019/05/15 | 3.25 | 3.33 | 3.33 | 211,205 |
2019/05/14 | 3.16 | 3.24 | 3.24 | 58,473 |
2019/05/13 | 3.11 | 3.19 | 3.19 | 105,733 |
2019/05/10 | 3.10 | 3.20 | 3.19 | 82,975 |
2019/05/09 | 3.11 | 3.17 | 3.17 | 45,515 |
2019/05/08 | 3.12 | 3.18 | 3.16 | 42,271 |
2019/05/07 | 3.15 | 3.19 | 3.18 | 73,798 |
2019/05/06 | 3.19 | 3.28 | 3.27 | 52,554 |
2019/05/03 | 3.23 | 3.25 | 3.25 | 50,944 |
2019/05/02 | 3.15 | 3.28 | 3.28 | 54,111 |
2019/05/01 | 3.15 | 3.18 | 3.16 | 72,994 |
2019/04/30 | 3.21 | 3.24 | 3.23 | 57,250 |
2019/04/29 | 3.22 | 3.29 | 3.29 | 41,602 |
2019/04/26 | 3.23 | 3.26 | 3.25 | 35,402 |
2019/04/25 | 3.22 | 3.25 | 3.23 | 55,656 |
2019/04/24 | 3.32 | 3.35 | 3.33 | 85,900 |
2019/04/23 | 3.35 | 3.37 | 3.36 | 113,316 |
2019/04/22 | 3.39 | 3.42 | 3.42 | 77,403 |
2019/04/19 | 3.36 | 3.39 | 3.38 | 40,110 |
2019/04/18 | 3.36 | 3.40 | 3.40 | 36,805 |
2019/04/17 | 3.37 | 3.38 | 3.38 | 128,806 |
2019/04/16 | 3.37 | 3.40 | 3.40 | 160,317 |
2019/04/15 | 3.38 | 3.45 | 3.45 | 200,817 |
2019/04/12 | 3.39 | 3.44 | 3.44 | 94,422 |
2019/04/11 | 3.35 | 3.43 | 3.41 | 212,450 |
2019/04/10 | 3.24 | 3.34 | 3.33 | 87,571 |
2019/04/09 | 3.16 | 3.21 | 3.21 | 64,476 |
2019/04/08 | 3.17 | 3.22 | 3.21 | 110,760 |
2019/04/05 | 3.18 | 3.21 | 3.20 | 129,654 |
2019/04/04 | 3.19 | 3.23 | 3.23 | 31,550 |
2019/04/03 | 3.11 | 3.24 | 3.24 | 122,593 |
2019/04/02 | 3.08 | 3.15 | 3.14 | 62,994 |
2019/04/01 | 3.03 | 3.14 | 3.13 | 144,598 |
2019/03/29 | 3.01 | 3.09 | 3.09 | 200,339 |
2019/03/28 | 3.00 | 3.09 | 3.08 | 55,509 |
2019/03/27 | 2.99 | 3.09 | 3.07 | 19,846 |
2019/03/26 | 2.95 | 3.04 | 3.04 | 157,606 |
2019/03/25 | 3.00 | 3.02 | 3.01 | 79,852 |
2019/03/22 | 3.05 | 3.11 | 3.10 | 55,682 |
2019/03/21 | 3.07 | 3.10 | 3.09 | 57,981 |
2019/03/20 | 3.07 | 3.13 | 3.12 | 86,231 |
2019/03/19 | 3.05 | 3.16 | 3.16 | 79,414 |
2019/03/18 | 2.98 | 3.14 | 3.13 | 128,849 |
2019/03/15 | 2.93 | 3.01 | 2.99 | 477,611 |
2019/03/14 | 3.09 | 3.11 | 3.10 | 82,204 |
2019/03/12 | 3.05 | 3.18 | 3.17 | 71,515 |
2019/03/11 | 3.05 | 3.06 | 3.05 | 120,409 |
2019/03/08 | 3.11 | 3.13 | 3.12 | 48,066 |
2019/03/07 | 3.17 | 3.18 | 3.17 | 87,497 |
2019/03/06 | 3.23 | 3.26 | 3.25 | 50,611 |
2019/03/05 | 3.27 | 3.33 | 3.32 | 63,003 |
2019/03/04 | 3.35 | 3.37 | 3.35 | 45,252 |
2019/03/01 | 3.35 | 3.43 | 3.42 | 36,260 |
2019/02/28 | 3.38 | 3.40 | 3.39 | 26,785 |
2019/02/27 | 3.36 | 3.46 | 3.46 | 81,082 |
2019/02/26 | 3.40 | 3.42 | 3.42 | 51,833 |
2019/02/25 | 3.31 | 3.42 | 3.41 | 73,884 |
2019/02/22 | 3.29 | 3.34 | 3.32 | 38,224 |
2019/02/21 | 3.29 | 3.34 | 3.33 | 44,134 |
2019/02/20 | 3.30 | 3.32 | 3.31 | 95,136 |
2019/02/19 | 3.34 | 3.36 | 3.35 | 55,889 |
2019/02/18 | 3.31 | 3.41 | 3.40 | 85,835 |
2019/02/15 | 3.31 | 3.42 | 3.41 | 77,272 |
2019/02/14 | 3.40 | 3.46 | 3.46 | 198,985 |
2019/02/13 | 3.29 | 3.40 | 3.40 | 78,766 |
2019/02/12 | 3.22 | 3.29 | 3.27 | 52,671 |
2019/02/11 | 3.07 | 3.23 | 3.23 | 78,539 |
2019/02/08 | 3.06 | 3.09 | 3.09 | 33,218 |
2019/02/07 | 3.08 | 3.11 | 3.11 | 62,886 |
2019/02/06 | 3.20 | 3.21 | 3.20 | 62,406 |
2019/02/05 | 3.20 | 3.24 | 3.22 | 56,308 |
2019/02/04 | 3.19 | 3.23 | 3.23 | 26,413 |
2019/02/01 | 3.18 | 3.27 | 3.25 | 103,307 |
2019/01/31 | 3.16 | 3.23 | 3.22 | 68,554 |
2019/01/30 | 3.17 | 3.23 | 3.22 | 45,001 |
2019/01/29 | 3.17 | 3.25 | 3.24 | 158,506 |
2019/01/28 | 3.32 | 3.45 | 3.45 | 127,425 |
2019/01/25 | 3.39 | 3.41 | 3.40 | 41,542 |
2019/01/24 | 3.18 | 3.42 | 3.42 | 141,667 |
2019/01/23 | 3.14 | 3.30 | 3.30 | 110,860 |
2019/01/22 | 3.25 | 3.31 | 3.31 | 155,128 |
2019/01/21 | 3.21 | 3.39 | 3.39 | 155,004 |
2019/01/18 | 3.21 | 3.39 | 3.38 | 144,755 |
2019/01/17 | 3.12 | 3.18 | 3.17 | 78,457 |
2019/01/16 | 3.08 | 3.24 | 3.23 | 205,966 |
2019/01/15 | 3.07 | 3.10 | 3.09 | 33,753 |
2019/01/14 | 3.07 | 3.09 | 3.08 | 56,224 |
2019/01/11 | 3.06 | 3.11 | 3.11 | 80,278 |
2019/01/10 | 3.09 | 3.10 | 3.10 | 70,143 |
2019/01/09 | 3.12 | 3.16 | 3.16 | 97,556 |
2019/01/08 | 3.10 | 3.14 | 3.14 | 90,453 |
2019/01/07 | 2.92 | 3.11 | 3.11 | 182,944 |
2019/01/04 | 2.81 | 2.93 | 2.92 | 106,577 |
2019/01/03 | 2.71 | 2.81 | 2.81 | 59,345 |
2019/01/02 | 2.58 | 2.79 | 2.79 | 93,522 |
2019/01/01 | 2.63 | 2.67 | 2.66 | 415,519 |
2018/12/31 | 2.63 | 2.67 | 2.66 | 406,399 |
2018/12/28 | 2.56 | 2.68 | 2.68 | 459,027 |
2018/12/27 | 2.61 | 2.63 | 2.62 | 228,226 |
2018/12/25 | 2.68 | 2.73 | 2.73 | 141,362 |
2018/12/24 | 2.68 | 2.73 | 2.73 | 141,362 |
2018/12/21 | 2.72 | 2.74 | 2.72 | 361,170 |
2018/12/20 | 2.83 | 2.90 | 2.89 | 272,951 |
2018/12/19 | 2.92 | 2.99 | 2.99 | 319,469 |
2018/12/18 | 2.95 | 2.98 | 2.98 | 431,942 |
2018/12/17 | 3.02 | 3.16 | 3.16 | 257,196 |
2018/12/14 | 3.15 | 3.20 | 3.20 | 136,156 |
2018/12/13 | 3.18 | 3.23 | 3.23 | 93,870 |
2018/12/12 | 3.21 | 3.24 | 3.24 | 122,848 |
2018/12/11 | 3.22 | 3.30 | 3.30 | 85,008 |
2018/12/10 | 3.22 | 3.27 | 3.27 | 161,831 |
2018/12/07 | 3.23 | 3.30 | 3.30 | 183,783 |
2018/12/06 | 3.20 | 3.30 | 3.30 | 394,537 |
2018/12/05 | 3.35 | 3.37 | 3.36 | 185,782 |
2018/12/04 | 3.35 | 3.37 | 3.37 | 177,879 |
2018/12/03 | 3.31 | 3.47 | 3.46 | 239,885 |
2018/11/30 | 3.30 | 3.37 | 3.36 | 193,110 |
2018/11/29 | 3.32 | 3.39 | 3.39 | 117,534 |
2018/11/28 | 3.30 | 3.39 | 3.39 | 77,529 |
2018/11/27 | 3.18 | 3.38 | 3.37 | 351,961 |
2018/11/26 | 3.20 | 3.21 | 3.21 | 182,321 |
2018/11/23 | 3.22 | 3.27 | 3.27 | 41,595 |
2018/11/22 | 3.20 | 3.22 | 3.22 | 175,718 |
2018/11/21 | 3.23 | 3.24 | 3.23 | 158,114 |
2018/11/20 | 3.20 | 3.22 | 3.22 | 156,554 |
2018/11/19 | 3.32 | 3.45 | 3.44 | 232,895 |
2018/11/16 | 3.30 | 3.42 | 3.41 | 75,752 |
2018/11/15 | 3.25 | 3.35 | 3.35 | 93,238 |
2018/11/14 | 3.18 | 3.27 | 3.28 | 107,177 |
2018/11/13 | 3.30 | 3.37 | 3.37 | 171,600 |
2018/11/09 | 3.55 | 3.56 | 3.55 | 59,175 |
2018/11/08 | 3.52 | 3.56 | 3.56 | 67,145 |
2018/11/07 | 3.60 | 3.61 | 3.61 | 161,967 |
2018/11/06 | 3.52 | 3.67 | 3.66 | 110,751 |
2018/11/05 | 3.50 | 3.58 | 3.58 | 96,786 |
2018/11/02 | 3.44 | 3.59 | 3.60 | 163,595 |
2018/11/01 | 3.29 | 3.50 | 3.49 | 242,302 |
2018/10/31 | 3.26 | 3.31 | 3.31 | 141,545 |
2018/10/30 | 3.10 | 3.25 | 3.25 | 155,703 |
2018/10/29 | 3.16 | 3.18 | 3.17 | 151,933 |
2018/10/26 | 3.17 | 3.19 | 3.17 | 59,323 |
2018/10/25 | 3.04 | 3.29 | 3.29 | 188,485 |
2018/10/24 | 3.21 | 3.27 | 3.27 | 90,036 |
2018/10/23 | 3.00 | 3.31 | 3.31 | 334,712 |
2018/10/22 | 3.16 | 3.21 | 3.21 | 120,355 |
2018/10/19 | 3.20 | 3.21 | 3.20 | 77,834 |
2018/10/18 | 3.25 | 3.26 | 3.25 | 69,042 |
2018/10/17 | 3.31 | 3.34 | 3.32 | 63,537 |
2018/10/16 | 3.30 | 3.37 | 3.37 | 54,995 |
2018/10/15 | 3.19 | 3.30 | 3.29 | 81,030 |
2018/10/12 | 3.14 | 3.24 | 3.24 | 150,446 |
2018/10/11 | 3.18 | 3.25 | 3.25 | 402,565 |
2018/10/10 | 3.21 | 3.26 | 3.25 | 222,944 |
2018/10/09 | 3.27 | 3.28 | 3.28 | 232,210 |
2018/10/08 | 3.32 | 3.46 | 3.46 | 120,641 |
2018/10/05 | 3.34 | 3.38 | 3.37 | 64,140 |
2018/10/04 | 3.31 | 3.37 | 3.37 | 68,328 |
2018/10/03 | 3.31 | 3.35 | 3.36 | 136,065 |
2018/10/02 | 3.30 | 3.34 | 3.34 | 104,448 |
2018/10/01 | 3.32 | 3.36 | 3.35 | 81,874 |
2018/09/28 | 3.23 | 3.40 | 3.39 | 146,982 |
2018/09/27 | 3.28 | 3.29 | 3.29 | 49,895 |
2018/09/26 | 3.24 | 3.28 | 3.28 | 141,260 |
2018/09/25 | 3.26 | 3.32 | 3.32 | 148,677 |
2018/09/24 | 3.32 | 3.33 | 3.32 | 138,791 |
2018/09/21 | 3.37 | 3.43 | 3.43 | 136,737 |
2018/09/20 | 3.30 | 3.38 | 3.37 | 182,864 |
2018/09/19 | 3.25 | 3.39 | 3.39 | 154,180 |
2018/09/18 | 3.25 | 3.27 | 3.27 | 96,315 |
2018/09/17 | 3.22 | 3.26 | 3.26 | 142,520 |
2018/09/14 | 3.22 | 3.32 | 3.32 | 123,911 |
2018/09/13 | 3.24 | 3.27 | 3.27 | 135,871 |
2018/09/12 | 3.38 | 3.40 | 3.40 | 96,319 |
2018/09/11 | 3.33 | 3.44 | 3.44 | 251,434 |
2018/09/10 | 3.29 | 3.57 | 3.57 | 319,718 |
2018/09/07 | 3.11 | 3.54 | 3.53 | 554,309 |
2018/09/06 | 3.27 | 3.29 | 3.29 | 83,563 |
2018/09/05 | 3.17 | 3.33 | 3.33 | 292,680 |
2018/09/04 | 3.30 | 3.32 | 3.31 | 120,172 |
2018/08/31 | 3.38 | 3.45 | 3.45 | 82,785 |
2018/08/30 | 3.34 | 3.38 | 3.38 | 51,654 |
2018/08/29 | 3.36 | 3.38 | 3.38 | 233,493 |
2018/08/28 | 3.39 | 3.42 | 3.41 | 94,303 |
2018/08/27 | 3.40 | 3.42 | 3.42 | 91,284 |
2018/08/24 | 3.39 | 3.40 | 3.40 | 55,860 |
2018/08/23 | 3.40 | 3.40 | 3.40 | 39,384 |
2018/08/22 | 3.41 | 3.41 | 3.41 | 93,035 |
2018/08/21 | 3.35 | 3.43 | 3.43 | 64,606 |
2018/08/20 | 3.29 | 3.34 | 3.32 | 70,298 |
2018/08/17 | 3.28 | 3.31 | 3.31 | 61,937 |
2018/08/16 | 3.29 | 3.31 | 3.30 | 99,856 |
2018/08/15 | 3.29 | 3.32 | 3.32 | 59,683 |
2018/08/14 | 3.31 | 3.37 | 3.37 | 140,672 |
2018/08/13 | 3.33 | 3.36 | 3.36 | 47,959 |
2018/08/10 | 3.38 | 3.39 | 3.38 | 46,292 |
2018/08/09 | 3.37 | 3.40 | 3.40 | 64,727 |
2018/08/08 | 3.35 | 3.42 | 3.42 | 31,256 |
2018/08/07 | 3.38 | 3.41 | 3.42 | 84,703 |
2018/08/06 | 3.40 | 3.42 | 3.42 | 90,417 |
2018/08/02 | 3.47 | 3.51 | 3.51 | 94,236 |
2018/08/01 | 3.45 | 3.51 | 3.50 | 148,412 |
2018/07/31 | 3.51 | 3.52 | 3.52 | 137,592 |
2018/07/30 | 3.46 | 3.53 | 3.52 | 94,665 |
2018/07/27 | 3.44 | 3.50 | 3.50 | 106,356 |
2018/07/26 | 3.46 | 3.52 | 3.51 | 219,407 |
2018/07/25 | 3.36 | 3.51 | 3.50 | 195,380 |
2018/07/24 | 3.36 | 3.37 | 3.37 | 74,428 |
2018/07/23 | 3.35 | 3.38 | 3.38 | 66,748 |
2018/07/20 | 3.35 | 3.38 | 3.36 | 127,024 |
2018/07/19 | 3.44 | 3.48 | 3.48 | 103,060 |
2018/07/18 | 3.37 | 3.44 | 3.43 | 133,856 |
2018/07/17 | 3.37 | 3.39 | 3.38 | 311,154 |
2018/07/16 | 3.38 | 3.42 | 3.42 | 151,671 |
2018/07/13 | 3.45 | 3.46 | 3.46 | 58,051 |
2018/07/12 | 3.46 | 3.49 | 3.49 | 145,046 |
2018/07/11 | 3.43 | 3.52 | 3.51 | 289,305 |
2018/07/10 | 3.63 | 3.65 | 3.65 | 151,032 |
2018/07/09 | 3.67 | 3.69 | 3.67 | 103,612 |
2018/07/06 | 3.66 | 3.68 | 3.67 | 110,498 |
2018/07/05 | 3.62 | 3.70 | 3.69 | 156,666 |
2018/07/04 | 3.58 | 3.60 | 3.59 | 110,864 |
2018/07/03 | 3.58 | 3.60 | 3.59 | 110,864 |
2018/07/02 | 3.54 | 3.61 | 3.61 | 150,253 |
2018/06/29 | 3.70 | 3.72 | 3.71 | 68,732 |
2018/06/28 | 3.72 | 3.73 | 3.73 | 65,670 |
2018/06/27 | 3.80 | 3.81 | 3.81 | 168,713 |
2018/06/26 | 3.79 | 3.92 | 3.92 | 201,818 |
2018/06/25 | 3.75 | 3.83 | 3.83 | 168,830 |
2018/06/22 | 3.73 | 3.84 | 3.84 | 272,145 |
2018/06/21 | 3.71 | 3.72 | 3.72 | 100,762 |
2018/06/20 | 3.66 | 3.74 | 3.74 | 228,113 |
2018/06/19 | 3.50 | 3.65 | 3.65 | 275,647 |
2018/06/15 | 3.37 | 3.41 | 3.41 | 463,584 |
2018/06/14 | 3.45 | 3.47 | 3.46 | 162,743 |
2018/06/13 | 3.47 | 3.50 | 3.49 | 168,652 |
2018/06/12 | 3.59 | 3.64 | 3.63 | 123,769 |
2018/06/11 | 3.66 | 3.68 | 3.66 | 158,176 |
2018/06/08 | 3.71 | 3.75 | 3.75 | 111,670 |
2018/06/07 | 3.70 | 3.75 | 3.74 | 82,070 |
2018/06/06 | 3.69 | 3.72 | 3.71 | 118,737 |
2018/06/05 | 3.58 | 3.68 | 3.67 | 123,420 |
2018/06/04 | 3.49 | 3.63 | 3.63 | 145,070 |
2018/06/01 | 3.54 | 3.58 | 3.57 | 184,231 |
2018/05/31 | 3.62 | 3.63 | 3.63 | 141,177 |
2018/05/30 | 3.49 | 3.69 | 3.69 | 158,338 |
2018/05/29 | 3.44 | 3.48 | 3.47 | 120,515 |
2018/05/28 | 3.34 | 3.56 | 3.55 | 202,261 |
2018/05/25 | 3.34 | 3.55 | 3.55 | 193,597 |
2018/05/24 | 3.35 | 3.38 | 3.38 | 116,680 |
2018/05/23 | 3.34 | 3.36 | 3.36 | 106,214 |
2018/05/22 | 3.37 | 3.38 | 3.37 | 148,152 |
2018/05/21 | 3.37 | 3.39 | 3.39 | 219,292 |
2018/05/18 | 3.45 | 3.47 | 3.46 | 175,832 |
2018/05/17 | 3.55 | 3.56 | 3.55 | 179,016 |
2018/05/16 | 3.61 | 3.64 | 3.64 | 161,819 |
2018/05/15 | 3.62 | 3.67 | 3.67 | 222,258 |
2018/05/14 | 3.75 | 3.76 | 3.75 | 139,218 |
2018/05/11 | 3.84 | 3.90 | 3.88 | 188,705 |
2018/05/10 | 3.82 | 3.86 | 3.85 | 229,546 |
2018/05/09 | 3.71 | 3.82 | 3.81 | 245,293 |
2018/05/08 | 3.62 | 3.71 | 3.71 | 239,982 |
2018/05/07 | 3.60 | 3.64 | 3.63 | 187,215 |
2018/05/04 | 3.54 | 3.65 | 3.65 | 379,601 |
2018/05/03 | 3.52 | 3.56 | 3.56 | 128,969 |
2018/05/02 | 3.54 | 3.55 | 3.54 | 116,535 |
2018/05/01 | 3.57 | 3.60 | 3.60 | 108,418 |
2018/04/30 | 3.54 | 3.62 | 3.62 | 152,779 |
2018/04/27 | 3.59 | 3.61 | 3.61 | 114,766 |
2018/04/26 | 3.60 | 3.63 | 3.63 | 144,284 |
2018/04/25 | 3.59 | 3.62 | 3.62 | 96,262 |
2018/04/24 | 3.56 | 3.62 | 3.62 | 118,778 |
2018/04/23 | 3.63 | 3.67 | 3.67 | 168,552 |
2018/04/20 | 3.52 | 3.62 | 3.62 | 163,331 |
2018/04/19 | 3.53 | 3.57 | 3.57 | 135,374 |
2018/04/18 | 3.52 | 3.55 | 3.54 | 161,353 |
2018/04/17 | 3.44 | 3.52 | 3.52 | 417,519 |
2018/04/16 | 3.43 | 3.49 | 3.48 | 138,831 |
2018/04/13 | 3.46 | 3.49 | 3.48 | 156,019 |
2018/04/12 | 3.48 | 3.50 | 3.50 | 141,585 |
2018/04/11 | 3.50 | 3.53 | 3.53 | 171,335 |
2018/04/10 | 3.37 | 3.50 | 3.50 | 111,317 |
2018/04/09 | 3.36 | 3.38 | 3.38 | 81,713 |
2018/04/06 | 3.34 | 3.40 | 3.39 | 97,351 |
2018/04/05 | 3.34 | 3.42 | 3.42 | 194,102 |
2018/04/04 | 3.23 | 3.34 | 3.33 | 396,406 |
2018/04/03 | 3.27 | 3.39 | 3.38 | 144,220 |
2018/04/02 | 3.28 | 3.30 | 3.29 | 193,500 |
2018/03/30 | 3.30 | 3.31 | 3.30 | 291,605 |
2018/03/29 | 3.30 | 3.31 | 3.30 | 256,244 |
2018/03/28 | 3.29 | 3.30 | 3.30 | 359,201 |
2018/03/27 | 3.36 | 3.40 | 3.40 | 208,768 |
2018/03/26 | 3.33 | 3.36 | 3.36 | 270,354 |
2018/03/23 | 3.46 | 3.50 | 3.50 | 131,586 |
2018/03/22 | 3.49 | 3.50 | 3.50 | 122,786 |
2018/03/21 | 3.46 | 3.57 | 3.57 | 212,858 |
2018/03/20 | 3.45 | 3.49 | 3.49 | 184,229 |
2018/03/19 | 3.50 | 3.57 | 3.57 | 287,969 |
2018/03/16 | 3.43 | 3.55 | 3.55 | 393,430 |
2018/03/15 | 3.43 | 3.45 | 3.44 | 229,290 |
2018/03/14 | 3.56 | 3.58 | 3.58 | 263,468 |
2018/03/13 | 3.61 | 3.62 | 3.61 | 176,058 |
2018/03/12 | 3.44 | 3.72 | 3.71 | 560,000 |
2018/03/09 | 3.40 | 3.42 | 3.42 | 132,839 |
2018/03/08 | 3.33 | 3.38 | 3.37 | 145,052 |
2018/03/07 | 3.34 | 3.39 | 3.38 | 126,172 |
2018/03/06 | 3.40 | 3.44 | 3.43 | 147,290 |
2018/03/02 | 3.26 | 3.39 | 3.39 | 159,802 |
2018/03/01 | 3.25 | 3.32 | 3.31 | 165,050 |
2018/02/28 | 3.30 | 3.32 | 3.32 | 222,888 |
2018/02/27 | 3.37 | 3.38 | 3.37 | 106,843 |
2018/02/26 | 3.42 | 3.44 | 3.44 | 127,943 |
2018/02/23 | 3.37 | 3.45 | 3.45 | 185,573 |
2018/02/22 | 3.40 | 3.42 | 3.41 | 146,514 |
2018/02/21 | 3.40 | 3.43 | 3.42 | 212,352 |
2018/02/20 | 3.37 | 3.39 | 3.39 | 307,416 |
2018/02/19 | 3.34 | 3.40 | 3.40 | 200,666 |
2018/02/16 | 3.34 | 3.40 | 3.39 | 187,196 |
2018/02/15 | 3.32 | 3.39 | 3.39 | 197,301 |
2018/02/14 | 3.25 | 3.39 | 3.39 | 238,567 |
2018/02/13 | 3.26 | 3.29 | 3.29 | 290,114 |
2018/02/12 | 3.30 | 3.41 | 3.41 | 295,649 |
2018/02/09 | 3.11 | 3.23 | 3.23 | 478,230 |
2018/02/08 | 3.18 | 3.23 | 3.22 | 626,426 |
2018/02/07 | 3.27 | 3.34 | 3.34 | 432,738 |
2018/02/06 | 3.25 | 3.40 | 3.40 | 539,467 |
2018/02/05 | 3.31 | 3.32 | 3.31 | 456,929 |
2018/02/02 | 3.50 | 3.57 | 3.56 | 618,463 |
2018/02/01 | 3.50 | 3.59 | 3.59 | 542,988 |
2018/01/31 | 3.54 | 3.62 | 3.62 | 1,003,283 |
2018/01/30 | 3.90 | 3.94 | 3.94 | 409,045 |
2018/01/29 | 3.99 | 4.03 | 4.02 | 298,424 |
2018/01/26 | 4.00 | 4.02 | 4.01 | 216,788 |
2018/01/25 | 3.97 | 4.05 | 4.04 | 254,321 |
2018/01/24 | 3.95 | 4.01 | 4.01 | 234,450 |
2018/01/23 | 3.92 | 4.00 | 3.99 | 239,913 |
2018/01/22 | 3.95 | 4.00 | 3.99 | 236,384 |
2018/01/19 | 3.91 | 3.98 | 3.98 | 235,449 |
2018/01/18 | 3.93 | 3.96 | 3.95 | 340,657 |
2018/01/17 | 3.94 | 4.00 | 4.00 | 383,404 |
2018/01/16 | 3.97 | 4.00 | 3.99 | 308,362 |
2018/01/15 | 3.98 | 4.06 | 4.05 | 294,697 |
2018/01/12 | 3.98 | 4.06 | 4.06 | 276,884 |
2018/01/11 | 3.90 | 4.03 | 4.03 | 792,449 |
2018/01/10 | 3.90 | 3.93 | 3.93 | 218,869 |
2018/01/09 | 3.92 | 3.93 | 3.92 | 195,053 |
2018/01/08 | 3.92 | 3.94 | 3.93 | 303,102 |
2018/01/05 | 3.95 | 3.99 | 3.99 | 200,648 |
2018/01/04 | 3.92 | 4.00 | 3.99 | 342,832 |
2018/01/03 | 3.93 | 3.96 | 3.96 | 306,466 |
2018/01/02 | 3.91 | 4.06 | 4.05 | 292,789 |
2017/12/29 | 3.91 | 3.94 | 3.93 | 389,230 |
2017/12/28 | 3.93 | 3.97 | 3.97 | 289,786 |
2017/12/27 | 3.96 | 3.99 | 3.98 | 348,930 |
2017/12/22 | 3.88 | 3.90 | 3.89 | 514,474 |
2017/12/21 | 3.92 | 3.97 | 3.96 | 273,517 |
2017/12/20 | 3.88 | 3.95 | 3.94 | 336,472 |
2017/12/19 | 3.90 | 3.92 | 3.91 | 357,624 |
2017/12/15 | 3.87 | 3.91 | 3.91 | 297,149 |
2017/12/14 | 3.87 | 3.88 | 3.88 | 326,594 |
2017/12/13 | 3.88 | 3.91 | 3.90 | 468,751 |
2017/12/12 | 3.92 | 4.00 | 3.99 | 350,686 |
2017/12/11 | 3.90 | 3.95 | 3.94 | 370,984 |
2017/12/08 | 3.86 | 3.95 | 3.94 | 527,655 |
2017/12/07 | 3.86 | 3.89 | 3.89 | 459,399 |
2017/12/06 | 3.96 | 4.03 | 4.03 | 492,807 |
2017/12/05 | 4.17 | 4.18 | 4.17 | 445,749 |
2017/12/04 | 4.29 | 4.51 | 4.50 | 1,188,666 |
2017/12/01 | 3.85 | 4.25 | 4.25 | 973,339 |
2017/11/30 | 3.88 | 3.89 | 3.88 | 895,673 |
2017/11/29 | 4.05 | 4.14 | 4.14 | 422,980 |
2017/11/28 | 4.12 | 4.19 | 4.19 | 285,322 |
2017/11/27 | 4.20 | 4.21 | 4.21 | 164,461 |
2017/11/24 | 4.19 | 4.26 | 4.24 | 61,049 |
2017/11/23 | 4.15 | 4.18 | 4.17 | 117,567 |
2017/11/22 | 4.15 | 4.18 | 4.18 | 108,523 |
2017/11/21 | 4.17 | 4.19 | 4.18 | 162,937 |
2017/11/20 | 4.11 | 4.19 | 4.18 | 137,249 |
2017/11/17 | 4.05 | 4.23 | 4.23 | 272,069 |
2017/11/16 | 4.05 | 4.07 | 4.06 | 448,286 |
2017/11/15 | 4.19 | 4.20 | 4.20 | 394,262 |
2017/11/14 | 4.32 | 4.34 | 4.33 | 276,683 |
2017/11/10 | 4.43 | 4.49 | 4.49 | 123,729 |
2017/11/09 | 4.42 | 4.50 | 4.50 | 104,082 |
2017/11/08 | 4.40 | 4.50 | 4.50 | 185,861 |
2017/11/07 | 4.46 | 4.54 | 4.54 | 248,862 |
2017/11/03 | 4.49 | 4.50 | 4.50 | 128,494 |
2017/11/02 | 4.46 | 4.55 | 4.55 | 449,318 |
2017/11/01 | 4.44 | 4.47 | 4.46 | 302,973 |
2017/10/31 | 4.41 | 4.55 | 4.54 | 426,643 |
2017/10/30 | 4.46 | 4.50 | 4.49 | 202,823 |
2017/10/27 | 4.44 | 4.54 | 4.54 | 261,900 |
2017/10/26 | 4.49 | 4.50 | 4.50 | 160,232 |
2017/10/25 | 4.49 | 4.52 | 4.52 | 1,192,386 |
2017/10/24 | 4.54 | 4.56 | 4.56 | 126,325 |
2017/10/23 | 4.62 | 4.64 | 4.64 | 164,365 |
2017/10/20 | 4.74 | 4.80 | 4.79 | 187,429 |
2017/10/19 | 4.66 | 4.83 | 4.82 | 262,127 |
2017/10/18 | 4.74 | 4.81 | 4.80 | 257,900 |
2017/10/17 | 4.65 | 4.81 | 4.80 | 455,916 |
2017/10/16 | 4.56 | 4.66 | 4.66 | 183,720 |
2017/10/13 | 4.49 | 4.56 | 4.55 | 138,292 |
2017/10/12 | 4.40 | 4.44 | 4.43 | 106,414 |
2017/10/11 | 4.41 | 4.45 | 4.45 | 129,662 |
2017/10/10 | 4.35 | 4.44 | 4.43 | 343,732 |
2017/10/09 | 4.46 | 4.48 | 4.47 | 160,194 |
2017/10/06 | 4.49 | 4.56 | 4.55 | 247,772 |
2017/10/05 | 4.51 | 4.56 | 4.55 | 259,089 |
2017/10/04 | 4.47 | 4.51 | 4.50 | 241,409 |
2017/10/03 | 4.56 | 4.64 | 4.63 | 252,892 |
2017/10/02 | 4.48 | 4.55 | 4.55 | 124,156 |
2017/09/29 | 4.44 | 4.48 | 4.47 | 221,496 |
2017/09/28 | 4.49 | 4.57 | 4.56 | 252,121 |
2017/09/27 | 4.53 | 4.59 | 4.59 | 387,962 |
2017/09/26 | 4.44 | 4.47 | 4.46 | 157,041 |
2017/09/25 | 4.45 | 4.48 | 4.48 | 247,944 |
2017/09/22 | 4.43 | 4.53 | 4.53 | 309,632 |
2017/09/21 | 4.42 | 4.45 | 4.44 | 242,553 |
2017/09/20 | 4.44 | 4.46 | 4.45 | 335,001 |
2017/09/19 | 4.43 | 4.55 | 4.54 | 309,822 |
2017/09/18 | 4.41 | 4.45 | 4.44 | 327,401 |
2017/09/15 | 4.41 | 4.47 | 4.46 | 351,594 |
2017/09/14 | 4.51 | 4.54 | 4.54 | 274,621 |
2017/09/13 | 4.54 | 4.61 | 4.61 | 239,875 |
2017/09/12 | 4.50 | 4.60 | 4.59 | 264,020 |
2017/09/11 | 4.42 | 4.51 | 4.50 | 183,028 |
2017/09/08 | 4.47 | 4.48 | 4.47 | 171,871 |
2017/09/07 | 4.44 | 4.51 | 4.50 | 539,876 |
2017/09/06 | 4.45 | 4.51 | 4.51 | 153,282 |
2017/09/05 | 4.45 | 4.49 | 4.49 | 241,549 |
2017/09/04 | 4.46 | 4.55 | 4.55 | 175,585 |
2017/09/01 | 4.46 | 4.56 | 4.56 | 162,487 |
2017/08/31 | 4.46 | 4.51 | 4.50 | 172,759 |
2017/08/30 | 4.45 | 4.47 | 4.46 | 255,793 |
2017/08/29 | 4.45 | 4.51 | 4.50 | 344,156 |
2017/08/28 | 4.50 | 4.52 | 4.51 | 183,984 |
2017/08/25 | 4.47 | 4.56 | 4.55 | 132,124 |
2017/08/24 | 4.37 | 4.48 | 4.47 | 159,536 |
2017/08/23 | 4.30 | 4.39 | 4.38 | 129,469 |
2017/08/22 | 4.28 | 4.35 | 4.34 | 224,738 |
2017/08/21 | 4.28 | 4.29 | 4.29 | 151,197 |
2017/08/18 | 4.32 | 4.40 | 4.40 | 221,701 |
2017/08/17 | 4.30 | 4.34 | 4.34 | 494,466 |
2017/08/16 | 4.43 | 4.46 | 4.46 | 173,512 |
2017/08/15 | 4.45 | 4.53 | 4.53 | 212,050 |
2017/08/14 | 4.55 | 4.58 | 4.57 | 211,545 |
2017/08/11 | 4.36 | 4.63 | 4.62 | 371,173 |
2017/08/10 | 4.59 | 4.60 | 4.60 | 198,387 |
2017/08/09 | 4.65 | 4.67 | 4.66 | 147,296 |
2017/08/08 | 4.76 | 4.81 | 4.80 | 295,131 |
2017/08/07 | 4.75 | 4.82 | 4.82 | 225,125 |
2017/08/03 | 4.73 | 4.74 | 4.74 | 356,681 |
2017/08/02 | 4.74 | 4.85 | 4.84 | 475,561 |
2017/08/01 | 4.88 | 4.92 | 4.92 | 267,786 |
2017/07/31 | 4.92 | 4.95 | 4.95 | 720,119 |
2017/07/28 | 4.87 | 4.99 | 4.99 | 336,053 |
2017/07/27 | 4.88 | 4.93 | 4.92 | 282,166 |
2017/07/26 | 4.88 | 4.91 | 4.90 | 238,500 |
2017/07/25 | 4.92 | 4.97 | 4.96 | 253,966 |
2017/07/24 | 4.92 | 4.95 | 4.94 | 172,026 |
2017/07/21 | 4.87 | 5.00 | 5.00 | 338,836 |
2017/07/20 | 4.86 | 4.96 | 4.96 | 710,680 |
2017/07/19 | 5.04 | 5.06 | 5.05 | 371,393 |
2017/07/18 | 5.05 | 5.09 | 5.08 | 265,369 |
2017/07/17 | 5.11 | 5.21 | 5.21 | 528,696 |
2017/07/14 | 5.00 | 5.11 | 5.10 | 288,745 |
2017/07/13 | 5.00 | 5.13 | 5.12 | 372,437 |
2017/07/12 | 4.95 | 5.08 | 5.07 | 529,567 |
2017/07/11 | 4.87 | 4.95 | 4.95 | 279,909 |
2017/07/07 | 4.76 | 4.89 | 4.88 | 402,512 |
2017/07/06 | 4.82 | 4.90 | 4.90 | 243,445 |
2017/07/05 | 4.83 | 4.93 | 4.92 | 655,241 |
2017/07/04 | 4.82 | 5.03 | 5.02 | 810,814 |
2017/07/03 | 4.82 | 5.03 | 5.02 | 810,814 |
2017/06/30 | 4.79 | 4.82 | 4.81 | 326,494 |
2017/06/29 | 4.73 | 4.84 | 4.84 | 298,010 |
2017/06/28 | 4.56 | 4.77 | 4.76 | 524,884 |
2017/06/26 | 4.47 | 4.63 | 4.63 | 443,939 |
2017/06/23 | 4.30 | 4.50 | 4.50 | 275,612 |
2017/06/22 | 4.24 | 4.32 | 4.31 | 179,945 |
2017/06/21 | 4.20 | 4.23 | 4.22 | 207,574 |
2017/06/20 | 4.21 | 4.26 | 4.25 | 220,390 |
2017/06/16 | 4.20 | 4.34 | 4.34 | 289,556 |
2017/06/15 | 4.18 | 4.22 | 4.21 | 347,785 |
2017/06/14 | 4.25 | 4.31 | 4.31 | 305,682 |
2017/06/13 | 4.31 | 4.35 | 4.35 | 294,619 |
2017/06/12 | 4.33 | 4.37 | 4.37 | 238,964 |
2017/06/09 | 4.22 | 4.40 | 4.39 | 618,431 |
2017/06/08 | 4.19 | 4.25 | 4.25 | 225,553 |
2017/06/07 | 4.18 | 4.23 | 4.23 | 252,201 |
2017/06/06 | 4.07 | 4.28 | 4.27 | 397,462 |
2017/06/05 | 4.14 | 4.15 | 4.14 | 766,984 |
2017/06/02 | 4.26 | 4.29 | 4.28 | 292,528 |
2017/06/01 | 4.25 | 4.43 | 4.42 | 274,401 |
2017/05/31 | 4.22 | 4.28 | 4.28 | 654,225 |
2017/05/30 | 4.39 | 4.42 | 4.41 | 374,595 |
2017/05/29 | 4.40 | 4.51 | 4.51 | 366,821 |
2017/05/26 | 4.40 | 4.51 | 4.50 | 337,822 |
2017/05/25 | 4.44 | 4.45 | 4.44 | 314,205 |
2017/05/24 | 4.49 | 4.55 | 4.54 | 376,974 |
2017/05/23 | 4.50 | 4.56 | 4.55 | 271,093 |
2017/05/22 | 4.54 | 4.59 | 4.59 | 234,999 |
2017/05/19 | 4.43 | 4.58 | 4.57 | 553,410 |
2017/05/18 | 4.40 | 4.44 | 4.44 | 515,435 |
2017/05/17 | 4.51 | 4.56 | 4.55 | 322,342 |
2017/05/16 | 4.58 | 4.62 | 4.62 | 265,640 |
2017/05/15 | 4.68 | 4.71 | 4.71 | 333,754 |
2017/05/12 | 4.68 | 4.75 | 4.75 | 950,959 |
2017/05/11 | 4.58 | 4.59 | 4.59 | 236,382 |
2017/05/10 | 4.56 | 4.67 | 4.67 | 249,539 |
2017/05/09 | 4.50 | 4.59 | 4.59 | 190,389 |
2017/05/08 | 4.48 | 4.51 | 4.51 | 169,246 |
2017/05/05 | 4.45 | 4.51 | 4.50 | 204,355 |
2017/05/04 | 4.41 | 4.43 | 4.42 | 396,386 |
2017/05/03 | 4.54 | 4.61 | 4.61 | 267,776 |
2017/05/02 | 4.57 | 4.67 | 4.66 | 381,054 |
2017/05/01 | 4.55 | 4.67 | 4.66 | 351,822 |
2017/04/28 | 4.60 | 4.61 | 4.60 | 253,996 |
2017/04/27 | 4.56 | 4.64 | 4.64 | 286,126 |
2017/04/26 | 4.65 | 4.66 | 4.66 | 247,321 |
2017/04/25 | 4.71 | 4.72 | 4.72 | 794,832 |
2017/04/24 | 4.73 | 4.76 | 4.76 | 287,721 |
2017/04/21 | 4.72 | 4.76 | 4.75 | 241,000 |
2017/04/20 | 4.75 | 4.77 | 4.77 | 250,030 |
2017/04/19 | 4.74 | 4.76 | 4.75 | 301,961 |
2017/04/18 | 4.75 | 4.80 | 4.79 | 201,629 |
2017/04/17 | 4.74 | 4.80 | 4.79 | 156,770 |
2017/04/14 | 4.74 | 4.77 | 4.76 | 240,386 |
2017/04/13 | 4.74 | 4.77 | 4.76 | 231,621 |
2017/04/12 | 4.80 | 4.81 | 4.80 | 197,057 |
2017/04/11 | 4.89 | 4.96 | 4.96 | 444,429 |
2017/04/10 | 4.83 | 4.93 | 4.92 | 325,229 |
2017/04/07 | 4.72 | 4.80 | 4.80 | 243,901 |
2017/04/06 | 4.71 | 4.75 | 4.75 | 109,873 |
2017/04/05 | 4.72 | 4.74 | 4.74 | 291,335 |
2017/04/04 | 4.73 | 4.76 | 4.75 | 204,901 |
2017/04/03 | 4.71 | 4.78 | 4.77 | 342,059 |
2017/03/31 | 4.75 | 4.80 | 4.79 | 213,531 |
2017/03/30 | 4.79 | 4.84 | 4.83 | 192,432 |
2017/03/29 | 4.68 | 4.84 | 4.84 | 345,093 |
2017/03/28 | 4.63 | 4.73 | 4.72 | 255,202 |
2017/03/27 | 4.59 | 4.64 | 4.64 | 248,192 |
2017/03/24 | 4.62 | 4.73 | 4.72 | 462,345 |
2017/03/23 | 4.55 | 4.62 | 4.62 | 298,019 |
2017/03/22 | 4.52 | 4.57 | 4.57 | 316,279 |
2017/03/21 | 4.64 | 4.66 | 4.66 | 335,128 |
2017/03/17 | 4.72 | 4.90 | 4.89 | 1,293,058 |
2017/03/16 | 4.44 | 4.68 | 4.68 | 346,223 |
2017/03/15 | 4.36 | 4.46 | 4.46 | 318,508 |
2017/03/14 | 4.32 | 4.40 | 4.40 | 287,334 |
2017/03/13 | 4.39 | 4.40 | 4.39 | 222,440 |
2017/03/10 | 4.39 | 4.47 | 4.47 | 171,062 |
2017/03/09 | 4.34 | 4.39 | 4.38 | 298,863 |
2017/03/08 | 4.37 | 4.42 | 4.41 | 236,641 |
2017/03/07 | 4.37 | 4.43 | 4.42 | 498,093 |
2017/03/06 | 4.32 | 4.56 | 4.55 | 582,621 |
2017/03/03 | 4.60 | 4.68 | 4.67 | 182,853 |
2017/03/02 | 4.61 | 4.63 | 4.62 | 260,582 |
2017/03/01 | 4.63 | 4.68 | 4.68 | 271,472 |
2017/02/28 | 4.58 | 4.62 | 4.62 | 349,412 |
2017/02/27 | 4.60 | 4.61 | 4.60 | 286,534 |
2017/02/24 | 4.62 | 4.66 | 4.65 | 307,262 |
2017/02/23 | 4.69 | 4.74 | 4.74 | 340,896 |
2017/02/22 | 4.75 | 4.79 | 4.78 | 241,373 |
2017/02/21 | 4.77 | 4.86 | 4.86 | 462,539 |
2017/02/20 | 4.66 | 4.78 | 4.78 | 257,827 |
2017/02/17 | 4.66 | 4.77 | 4.77 | 240,202 |
2017/02/16 | 4.66 | 4.73 | 4.72 | 200,146 |
2017/02/15 | 4.73 | 4.76 | 4.76 | 190,737 |
2017/02/14 | 4.71 | 4.82 | 4.82 | 350,813 |
2017/02/13 | 4.75 | 4.76 | 4.75 | 360,539 |
2017/02/10 | 4.64 | 4.78 | 4.77 | 326,124 |
2017/02/09 | 4.62 | 4.64 | 4.64 | 230,369 |
2017/02/08 | 4.57 | 4.68 | 4.67 | 477,901 |
2017/02/07 | 4.62 | 4.68 | 4.67 | 342,532 |
2017/02/06 | 4.63 | 4.66 | 4.66 | 355,664 |
2017/01/27 | 4.75 | 4.77 | 4.77 | 359,508 |
2017/01/26 | 4.81 | 4.84 | 4.83 | 320,783 |
2017/01/25 | 4.81 | 4.89 | 4.89 | 397,622 |
2017/01/24 | 4.79 | 4.94 | 4.94 | 399,268 |
2017/01/23 | 4.84 | 4.85 | 4.84 | 476,258 |
2017/01/20 | 5.00 | 5.02 | 5.01 | 418,638 |
2017/01/19 | 4.94 | 4.99 | 4.99 | 408,352 |
2017/01/18 | 4.91 | 4.97 | 4.97 | 271,589 |
2017/01/17 | 4.86 | 5.00 | 5.00 | 451,201 |
2017/01/16 | 4.89 | 4.92 | 4.92 | 686,797 |
2017/01/13 | 4.89 | 4.92 | 4.92 | 650,294 |
2017/01/12 | 4.99 | 5.11 | 5.10 | 297,410 |
2017/01/11 | 5.00 | 5.07 | 5.06 | 501,936 |
2017/01/10 | 5.00 | 5.06 | 5.05 | 439,123 |
2017/01/09 | 4.98 | 5.02 | 5.01 | 376,548 |
2017/01/06 | 4.89 | 5.04 | 5.04 | 553,340 |
2017/01/05 | 5.03 | 5.06 | 5.05 | 551,017 |
2017/01/04 | 4.87 | 5.02 | 5.01 | 821,381 |
2017/01/03 | 4.70 | 4.86 | 4.85 | 598,436 |
2016/12/30 | 4.65 | 4.69 | 4.69 | 337,452 |
2016/12/29 | 4.62 | 4.68 | 4.67 | 682,503 |
2016/12/28 | 4.70 | 4.76 | 4.76 | 509,793 |
2016/12/23 | 4.74 | 4.75 | 4.74 | 538,660 |
2016/12/22 | 4.79 | 4.82 | 4.82 | 631,998 |
2016/12/21 | 4.78 | 4.81 | 4.80 | 420,636 |
2016/12/20 | 4.76 | 4.80 | 4.79 | 626,018 |
2016/12/19 | 4.71 | 4.76 | 4.75 | 462,870 |
2016/12/16 | 4.73 | 4.83 | 4.82 | 509,422 |
2016/12/14 | 4.69 | 4.73 | 4.74 | 645,149 |
2016/12/13 | 4.80 | 4.81 | 4.80 | 672,831 |
2016/12/12 | 4.86 | 4.96 | 4.95 | 943,349 |
2016/12/09 | 5.11 | 5.24 | 5.24 | 825,193 |
2016/12/08 | 4.88 | 5.14 | 5.14 | 852,666 |
2016/12/07 | 4.79 | 4.92 | 4.91 | 532,495 |
2016/12/06 | 4.60 | 4.83 | 4.83 | 314,979 |
2016/12/05 | 4.57 | 4.66 | 4.66 | 469,417 |
2016/12/02 | 4.45 | 4.61 | 4.61 | 426,370 |
2016/12/01 | 4.43 | 4.50 | 4.49 | 790,321 |
2016/11/30 | 4.39 | 4.40 | 4.39 | 676,630 |
2016/11/29 | 4.31 | 4.38 | 4.38 | 446,115 |
2016/11/28 | 4.37 | 4.39 | 4.38 | 740,833 |
2016/11/25 | 4.44 | 4.50 | 4.48 | 419,416 |
2016/11/24 | 4.62 | 4.64 | 4.63 | 276,388 |
2016/11/23 | 4.62 | 4.64 | 4.63 | 269,871 |
2016/11/22 | 4.55 | 4.72 | 4.71 | 469,425 |
2016/11/21 | 4.64 | 4.75 | 4.75 | 325,757 |
2016/11/18 | 4.52 | 4.58 | 4.57 | 237,484 |
2016/11/17 | 4.51 | 4.57 | 4.56 | 593,789 |
2016/11/16 | 4.70 | 4.82 | 4.82 | 793,069 |
2016/11/15 | 4.60 | 4.77 | 4.77 | 512,227 |
2016/11/14 | 4.51 | 4.62 | 4.62 | 337,266 |
2016/11/11 | 4.39 | 4.54 | 4.53 | 560,656 |
2016/11/10 | 4.20 | 4.50 | 4.50 | 565,362 |
2016/11/09 | 3.92 | 4.19 | 4.19 | 441,306 |
2016/11/08 | 3.97 | 4.04 | 4.03 | 440,699 |
2016/11/04 | 3.99 | 4.05 | 4.05 | 640,254 |
2016/11/03 | 4.05 | 4.06 | 4.05 | 446,892 |
2016/11/01 | 4.44 | 4.46 | 4.45 | 631,678 |
2016/10/31 | 4.44 | 4.50 | 4.50 | 993,303 |
2016/10/28 | 4.60 | 4.64 | 4.64 | 625,538 |
2016/10/27 | 4.76 | 4.77 | 4.76 | 271,557 |
2016/10/26 | 4.77 | 4.80 | 4.80 | 546,549 |
2016/10/25 | 4.89 | 4.95 | 4.95 | 573,827 |
2016/10/24 | 4.88 | 4.94 | 4.93 | 429,185 |
2016/10/21 | 4.98 | 5.02 | 5.02 | 154,074 |
2016/10/20 | 4.93 | 5.03 | 5.02 | 223,521 |
2016/10/19 | 4.96 | 4.99 | 4.98 | 292,125 |
2016/10/18 | 4.88 | 5.00 | 5.00 | 372,192 |
2016/10/17 | 4.88 | 4.89 | 4.89 | 199,225 |
2016/10/14 | 4.83 | 4.91 | 4.90 | 339,352 |
2016/10/13 | 4.77 | 4.88 | 4.88 | 506,541 |
2016/10/12 | 4.86 | 4.90 | 4.89 | 341,351 |
2016/10/11 | 4.94 | 5.03 | 5.03 | 309,116 |
2016/09/30 | 4.76 | 4.83 | 4.82 | 335,480 |
2016/09/29 | 4.75 | 4.80 | 4.79 | 441,096 |
2016/09/28 | 4.74 | 4.90 | 4.89 | 505,502 |
2016/09/27 | 4.67 | 4.78 | 4.77 | 657,875 |
2016/09/26 | 4.86 | 4.87 | 4.86 | 476,932 |
2016/09/23 | 5.02 | 5.04 | 5.03 | 480,377 |
2016/09/22 | 5.03 | 5.14 | 5.14 | 460,890 |
2016/09/21 | 4.88 | 4.98 | 4.97 | 333,920 |
2016/09/20 | 4.88 | 4.92 | 4.92 | 338,469 |
2016/09/19 | 4.88 | 4.91 | 4.90 | 436,964 |
2016/09/16 | 4.87 | 4.93 | 4.92 | 322,963 |
2016/09/15 | 4.85 | 4.89 | 4.88 | 290,734 |
2016/09/14 | 4.85 | 4.89 | 4.89 | 440,487 |
2016/09/13 | 4.86 | 4.94 | 4.93 | 522,904 |
2016/09/12 | 4.82 | 5.02 | 5.01 | 443,582 |
2016/09/09 | 4.93 | 4.96 | 4.96 | 787,294 |
2016/09/08 | 5.27 | 5.37 | 5.37 | 463,391 |
2016/09/07 | 5.18 | 5.27 | 5.26 | 352,565 |
2016/09/06 | 4.95 | 5.22 | 5.22 | 584,993 |
2016/09/02 | 4.87 | 4.97 | 4.97 | 326,756 |
2016/09/01 | 4.81 | 4.87 | 4.86 | 366,213 |
2016/08/31 | 4.86 | 4.95 | 4.95 | 355,989 |
2016/08/30 | 4.91 | 5.02 | 5.02 | 261,477 |
2016/08/29 | 4.83 | 4.89 | 4.89 | 376,443 |
2016/08/26 | 4.88 | 4.92 | 4.91 | 478,141 |
2016/08/25 | 4.96 | 5.03 | 5.03 | 258,575 |
2016/08/24 | 4.96 | 4.98 | 4.97 | 396,790 |
2016/08/23 | 5.04 | 5.14 | 5.14 | 251,308 |
2016/08/22 | 4.96 | 5.06 | 5.05 | 290,982 |
2016/08/19 | 5.02 | 5.08 | 5.07 | 213,581 |
2016/08/18 | 5.06 | 5.09 | 5.08 | 425,829 |
2016/08/17 | 4.95 | 5.07 | 5.07 | 330,452 |
2016/08/16 | 4.99 | 5.00 | 4.99 | 351,571 |
2016/08/15 | 5.00 | 5.10 | 5.09 | 440,787 |
2016/08/12 | 4.89 | 4.96 | 4.96 | 274,580 |
2016/08/11 | 4.81 | 4.96 | 4.95 | 373,444 |
2016/08/10 | 4.80 | 4.82 | 4.81 | 363,073 |
2016/08/09 | 4.81 | 4.90 | 4.89 | 474,721 |
2016/08/08 | 4.94 | 4.99 | 4.99 | 394,027 |
2016/08/05 | 4.73 | 4.94 | 4.94 | 452,720 |
2016/08/04 | 4.67 | 4.72 | 4.72 | 556,304 |
2016/08/03 | 4.64 | 4.79 | 4.79 | 597,984 |
2016/08/02 | 4.59 | 4.66 | 4.64 | 1,294,452 |
2016/08/01 | 4.78 | 4.86 | 4.86 | 689,314 |
2016/07/29 | 5.01 | 5.12 | 5.12 | 488,392 |
2016/07/28 | 5.00 | 5.13 | 5.12 | 626,730 |
2016/07/27 | 5.03 | 5.09 | 5.07 | 570,899 |
2016/07/26 | 4.98 | 5.15 | 5.15 | 733,075 |
2016/07/25 | 5.22 | 5.26 | 5.25 | 448,085 |
2016/07/22 | 5.22 | 5.35 | 5.34 | 546,177 |
2016/07/21 | 5.33 | 5.38 | 5.37 | 589,118 |
2016/07/20 | 5.13 | 5.35 | 5.34 | 536,456 |
2016/07/19 | 5.18 | 5.20 | 5.19 | 350,490 |
2016/07/18 | 5.09 | 5.30 | 5.30 | 827,864 |
2016/07/14 | 5.08 | 5.15 | 5.15 | 512,539 |
2016/07/13 | 5.10 | 5.20 | 5.20 | 648,365 |
2016/07/12 | 4.96 | 5.21 | 5.20 | 924,675 |
2016/07/11 | 4.89 | 4.99 | 4.99 | 620,869 |
2016/07/08 | 4.66 | 4.92 | 4.92 | 883,899 |
2016/07/07 | 4.64 | 4.70 | 4.69 | 1,639,408 |
2016/07/06 | 4.64 | 4.96 | 4.96 | 1,666,011 |
2016/07/05 | 4.64 | 4.77 | 4.76 | 2,059,866 |
2016/07/04 | 4.70 | 4.94 | 4.93 | 865,552 |
2016/07/01 | 4.70 | 4.94 | 4.94 | 834,949 |
2016/06/30 | 4.54 | 4.69 | 4.68 | 1,685,467 |
2016/06/29 | 4.77 | 4.92 | 4.92 | 809,020 |
2016/06/28 | 4.56 | 4.81 | 4.81 | 1,194,989 |
2016/06/27 | 4.48 | 4.49 | 4.49 | 2,094,553 |
2016/06/22 | 5.14 | 5.23 | 5.22 | 725,075 |
2016/06/21 | 5.04 | 5.22 | 5.21 | 585,594 |
2016/06/17 | 5.07 | 5.11 | 5.11 | 970,275 |
2016/06/16 | 5.07 | 5.17 | 5.17 | 1,117,503 |
2016/06/15 | 5.32 | 5.34 | 5.33 | 1,023,235 |
2016/06/14 | 5.52 | 5.58 | 5.57 | 1,062,410 |
2016/06/13 | 5.72 | 5.79 | 5.78 | 605,995 |
2016/06/10 | 5.90 | 5.94 | 5.93 | 652,847 |
2016/06/09 | 6.11 | 6.18 | 6.17 | 393,579 |
2016/06/08 | 6.23 | 6.30 | 6.29 | 554,435 |
2016/06/07 | 6.27 | 6.30 | 6.29 | 493,325 |
2016/06/06 | 6.06 | 6.25 | 6.25 | 1,236,785 |
2016/06/03 | 6.00 | 6.01 | 6.00 | 594,391 |
2016/06/02 | 6.00 | 6.09 | 6.09 | 698,902 |
2016/06/01 | 6.06 | 6.24 | 6.23 | 1,037,151 |
2016/05/31 | 6.05 | 6.47 | 6.47 | 1,562,885 |
2016/05/30 | 5.94 | 6.19 | 6.19 | 397,780 |
2016/05/27 | 5.94 | 6.19 | 6.18 | 381,344 |
2016/05/26 | 5.91 | 6.03 | 6.02 | 334,501 |
2016/05/25 | 5.97 | 6.10 | 6.09 | 433,997 |
2016/05/24 | 5.79 | 5.93 | 5.92 | 357,847 |
2016/05/23 | 5.79 | 5.84 | 5.83 | 570,789 |
2016/05/20 | 5.74 | 5.89 | 5.89 | 515,014 |
2016/05/19 | 5.68 | 5.81 | 5.80 | 501,156 |
2016/05/18 | 5.93 | 5.97 | 5.96 | 529,192 |
2016/05/17 | 6.01 | 6.06 | 6.06 | 689,006 |
2016/05/16 | 5.91 | 6.10 | 6.10 | 463,776 |
2016/05/13 | 5.79 | 5.86 | 5.86 | 455,907 |
2016/05/12 | 5.73 | 5.77 | 5.76 | 525,693 |
2016/05/11 | 5.81 | 5.95 | 5.95 | 732,968 |
2016/05/10 | 5.79 | 5.93 | 5.93 | 610,112 |
2016/05/09 | 5.67 | 5.89 | 5.89 | 696,244 |
2016/05/06 | 5.85 | 5.92 | 5.92 | 576,651 |
2016/05/05 | 5.90 | 5.91 | 5.90 | 411,900 |
2016/05/04 | 5.92 | 5.96 | 5.95 | 558,019 |
2016/05/03 | 6.01 | 6.04 | 6.04 | 477,976 |
2016/05/02 | 6.21 | 6.39 | 6.38 | 343,163 |
2016/04/29 | 6.32 | 6.37 | 6.36 | 573,846 |
2016/04/28 | 6.36 | 6.51 | 6.50 | 555,812 |
2016/04/27 | 6.42 | 6.49 | 6.49 | 519,233 |
2016/04/26 | 6.30 | 6.50 | 6.50 | 848,179 |
2016/04/25 | 6.25 | 6.35 | 6.35 | 504,708 |
2016/04/22 | 6.37 | 6.46 | 6.46 | 492,513 |
2016/04/21 | 6.29 | 6.42 | 6.42 | 574,936 |
2016/04/20 | 6.20 | 6.31 | 6.31 | 542,546 |
2016/04/19 | 6.09 | 6.25 | 6.26 | 577,824 |
2016/04/18 | 6.06 | 6.20 | 6.19 | 580,284 |
2016/04/15 | 6.02 | 6.09 | 6.09 | 740,658 |
2016/04/14 | 6.11 | 6.19 | 6.19 | 1,041,266 |
2016/04/13 | 6.00 | 6.45 | 6.45 | 986,805 |
2016/04/12 | 5.94 | 6.03 | 6.03 | 501,795 |
2016/04/11 | 5.93 | 5.94 | 5.93 | 492,501 |
2016/04/08 | 5.67 | 5.91 | 5.91 | 560,513 |
2016/04/07 | 5.52 | 5.62 | 5.62 | 566,700 |
2016/04/06 | 5.69 | 5.84 | 5.84 | 393,905 |
2016/04/05 | 5.70 | 5.72 | 5.71 | 541,124 |
2016/04/04 | 5.97 | 5.99 | 5.98 | 348,685 |
2016/04/01 | 5.98 | 6.06 | 6.05 | 382,606 |
2016/03/31 | 6.15 | 6.20 | 6.19 | 276,055 |
2016/03/30 | 6.09 | 6.18 | 6.17 | 445,530 |
2016/03/29 | 5.80 | 6.13 | 6.13 | 465,511 |
2016/03/28 | 5.89 | 6.03 | 6.02 | 304,388 |
2016/03/25 | 5.77 | 6.11 | 6.11 | 404,167 |
2016/03/24 | 5.77 | 6.11 | 6.10 | 385,187 |
2016/03/23 | 5.82 | 5.95 | 5.95 | 617,065 |
2016/03/22 | 6.19 | 6.36 | 6.35 | 278,675 |
2016/03/21 | 6.23 | 6.39 | 6.39 | 386,450 |
2016/03/18 | 6.44 | 6.46 | 6.46 | 436,630 |
2016/03/17 | 6.52 | 6.70 | 6.70 | 487,461 |
2016/03/16 | 6.40 | 6.63 | 6.61 | 808,820 |
2016/03/15 | 6.22 | 6.43 | 6.42 | 620,355 |
2016/03/14 | 6.26 | 6.47 | 6.47 | 624,648 |
2016/03/11 | 6.15 | 6.45 | 6.44 | 627,044 |
2016/03/10 | 5.96 | 6.12 | 6.12 | 565,380 |
2016/03/09 | 5.95 | 6.24 | 6.24 | 507,027 |
2016/03/08 | 6.03 | 6.05 | 6.04 | 629,747 |
2016/03/07 | 6.32 | 6.37 | 6.37 | 833,709 |
2016/03/04 | 6.18 | 6.43 | 6.42 | 830,880 |
2016/03/03 | 5.93 | 6.18 | 6.18 | 685,002 |
2016/03/02 | 5.70 | 5.98 | 5.97 | 606,859 |
2016/03/01 | 5.84 | 5.94 | 5.92 | 383,975 |
2016/02/29 | 5.84 | 5.92 | 5.92 | 626,174 |
2016/02/26 | 5.70 | 5.83 | 5.83 | 730,140 |
2016/02/25 | 5.75 | 5.76 | 5.75 | 356,817 |
2016/02/24 | 5.54 | 5.92 | 5.92 | 439,181 |
2016/02/23 | 5.80 | 5.91 | 5.90 | 569,093 |
2016/02/22 | 5.78 | 5.90 | 5.90 | 639,341 |
2016/02/19 | 5.21 | 5.67 | 5.67 | 477,194 |
2016/02/18 | 5.15 | 5.32 | 5.31 | 590,540 |
2016/02/17 | 5.29 | 5.32 | 5.31 | 980,770 |
2016/02/16 | 5.05 | 5.29 | 5.28 | 961,870 |
2016/02/15 | 4.81 | 4.88 | 4.87 | 1,016,977 |
2016/02/12 | 4.81 | 4.88 | 4.87 | 994,560 |
2016/02/11 | 4.79 | 4.82 | 4.82 | 1,323,376 |
2016/02/10 | 5.04 | 5.08 | 5.08 | 887,934 |
2016/02/09 | 5.07 | 5.11 | 5.11 | 770,641 |
2016/02/08 | 5.07 | 5.25 | 5.24 | 1,128,940 |
2016/02/05 | 5.48 | 5.62 | 5.62 | 271,984 |
2016/02/04 | 5.47 | 5.62 | 5.61 | 321,310 |
2016/02/03 | 5.26 | 5.61 | 5.60 | 453,907 |
2016/02/02 | 5.46 | 5.59 | 5.59 | 432,981 |
2016/02/01 | 5.71 | 5.92 | 5.92 | 317,715 |
2016/01/29 | 5.63 | 5.82 | 5.82 | 562,360 |
2016/01/28 | 5.80 | 5.88 | 5.87 | 410,658 |
2016/01/27 | 5.74 | 5.78 | 5.77 | 408,449 |
2016/01/26 | 5.70 | 5.86 | 5.86 | 380,234 |
2016/01/25 | 5.67 | 5.82 | 5.82 | 827,647 |
2016/01/22 | 5.80 | 5.91 | 5.91 | 546,088 |
2016/01/21 | 5.45 | 5.69 | 5.68 | 529,302 |
2016/01/20 | 5.12 | 5.55 | 5.55 | 621,175 |
2016/01/19 | 5.70 | 5.89 | 5.88 | 802,387 |
2016/01/18 | 5.63 | 5.67 | 5.66 | 765,592 |
2016/01/15 | 5.63 | 5.67 | 5.66 | 740,228 |
2016/01/14 | 5.40 | 5.92 | 5.92 | 677,103 |
2016/01/13 | 5.56 | 5.65 | 5.64 | 641,401 |
2016/01/12 | 5.54 | 6.08 | 6.08 | 1,239,572 |
2016/01/11 | 6.38 | 6.45 | 6.46 | 1,001,589 |
2016/01/08 | 6.76 | 6.80 | 6.79 | 401,347 |
2016/01/07 | 6.75 | 6.86 | 6.86 | 611,667 |
2016/01/06 | 7.07 | 7.13 | 7.13 | 431,246 |
2016/01/05 | 7.21 | 7.23 | 7.23 | 582,528 |
2016/01/04 | 7.53 | 7.63 | 7.62 | 397,714 |
2016/01/01 | 7.53 | 7.92 | 7.92 | 819,584 |
2015/12/31 | 7.53 | 7.92 | 7.92 | 799,634 |
2015/12/30 | 7.20 | 7.51 | 7.50 | 520,692 |
2015/12/29 | 7.25 | 7.29 | 7.29 | 316,707 |
2015/12/25 | 7.40 | 7.41 | 7.42 | 288,171 |
2015/12/24 | 7.40 | 7.41 | 7.42 | 288,171 |
2015/12/23 | 7.29 | 7.45 | 7.45 | 597,506 |
2015/12/22 | 7.23 | 7.25 | 7.24 | 506,505 |
2015/12/21 | 7.04 | 7.29 | 7.28 | 660,931 |
2015/12/18 | 6.77 | 7.06 | 7.05 | 643,079 |
2015/12/17 | 6.83 | 6.88 | 6.88 | 716,236 |
2015/12/16 | 6.93 | 7.22 | 7.22 | 569,302 |
2015/12/15 | 6.85 | 7.04 | 7.04 | 734,971 |
2015/12/14 | 6.75 | 6.96 | 6.96 | 569,528 |
2015/12/11 | 7.00 | 7.05 | 7.05 | 448,655 |
2015/12/10 | 7.21 | 7.24 | 7.24 | 498,139 |
2015/12/09 | 7.27 | 7.53 | 7.52 | 632,709 |
2015/12/08 | 7.07 | 7.38 | 7.37 | 805,544 |
2015/12/07 | 6.98 | 7.22 | 7.22 | 1,341,416 |
2015/12/04 | 7.30 | 7.39 | 7.39 | 809,227 |
2015/12/03 | 7.34 | 7.46 | 7.46 | 560,388 |
2015/12/02 | 7.66 | 7.70 | 7.69 | 508,439 |
2015/12/01 | 7.77 | 7.99 | 7.99 | 702,077 |
2015/11/30 | 7.70 | 7.77 | 7.77 | 391,439 |
2015/11/27 | 7.69 | 7.86 | 7.83 | 236,545 |
2015/11/26 | 7.56 | 7.76 | 7.76 | 427,182 |
2015/11/25 | 7.56 | 7.76 | 7.75 | 422,198 |
2015/11/24 | 7.75 | 7.78 | 7.78 | 849,608 |
2015/11/23 | 7.84 | 7.93 | 7.92 | 415,408 |
2015/11/20 | 8.20 | 8.24 | 8.24 | 269,923 |
2015/11/19 | 8.27 | 8.30 | 8.30 | 303,941 |
2015/11/18 | 8.47 | 8.58 | 8.57 | 313,985 |
2015/11/17 | 8.53 | 8.60 | 8.57 | 302,327 |
2015/11/16 | 8.55 | 8.80 | 8.80 | 399,862 |
2015/11/13 | 8.46 | 8.65 | 8.65 | 310,174 |
2015/11/12 | 8.30 | 8.56 | 8.55 | 485,457 |
2015/11/11 | 8.53 | 8.56 | 8.55 | 372,891 |
2015/11/10 | 8.48 | 8.77 | 8.76 | 670,873 |
2015/11/09 | 8.68 | 8.97 | 8.96 | 714,420 |
2015/11/06 | 8.60 | 8.70 | 8.70 | 871,622 |
2015/11/05 | 8.53 | 8.60 | 8.59 | 454,679 |
2015/11/04 | 8.65 | 8.82 | 8.82 | 293,638 |
2015/11/03 | 8.82 | 9.00 | 9.00 | 325,266 |
2015/11/02 | 8.77 | 9.10 | 9.08 | 327,243 |
2015/10/30 | 8.56 | 8.95 | 8.95 | 347,870 |
2015/10/29 | 8.52 | 8.73 | 8.73 | 383,073 |
2015/10/28 | 8.44 | 8.65 | 8.64 | 496,476 |
2015/10/27 | 8.35 | 8.50 | 8.50 | 438,353 |
2015/10/26 | 8.65 | 8.69 | 8.69 | 293,962 |
2015/10/23 | 8.86 | 9.03 | 9.03 | 255,985 |
2015/10/22 | 8.77 | 8.94 | 8.93 | 424,360 |
2015/10/21 | 8.80 | 8.81 | 8.80 | 350,837 |
2015/10/20 | 8.70 | 8.85 | 8.85 | 353,050 |
2015/10/19 | 8.84 | 8.94 | 8.93 | 309,323 |
2015/10/16 | 8.98 | 9.25 | 9.24 | 254,960 |
2015/10/15 | 8.85 | 9.18 | 9.18 | 427,505 |
2015/10/14 | 8.66 | 8.86 | 8.85 | 364,846 |
2015/10/13 | 8.86 | 9.10 | 9.09 | 380,683 |
2015/10/12 | 8.82 | 9.01 | 9.01 | 230,907 |
2015/10/09 | 9.00 | 9.02 | 9.01 | 400,680 |
2015/10/08 | 9.01 | 9.31 | 9.31 | 614,127 |
2015/10/07 | 9.01 | 9.62 | 9.62 | 1,026,486 |
2015/10/06 | 8.95 | 8.96 | 8.95 | 370,402 |
2015/10/05 | 8.87 | 9.07 | 9.06 | 571,153 |
2015/10/02 | 8.16 | 8.70 | 8.70 | 627,402 |
2015/10/01 | 8.11 | 8.41 | 8.41 | 467,518 |
2015/09/30 | 7.87 | 8.13 | 8.13 | 355,992 |
2015/09/29 | 7.58 | 7.78 | 7.78 | 392,983 |
2015/09/28 | 7.51 | 7.55 | 7.55 | 507,436 |
2015/09/25 | 8.16 | 8.20 | 8.20 | 257,116 |
2015/09/24 | 8.35 | 8.42 | 8.43 | 344,536 |
2015/09/23 | 8.44 | 8.48 | 8.48 | 407,228 |
2015/09/22 | 8.40 | 8.52 | 8.53 | 434,031 |
2015/09/21 | 8.60 | 8.71 | 8.71 | 431,392 |
2015/09/18 | 8.51 | 8.80 | 8.80 | 794,675 |
2015/09/17 | 8.20 | 8.67 | 8.66 | 535,804 |
2015/09/16 | 7.96 | 8.28 | 8.28 | 484,006 |
2015/09/15 | 7.72 | 7.95 | 7.96 | 308,541 |
2015/09/14 | 7.59 | 7.72 | 7.73 | 412,866 |
2015/09/11 | 7.59 | 7.99 | 8.00 | 344,329 |
2015/09/10 | 7.79 | 7.82 | 7.82 | 315,821 |
2015/09/09 | 7.80 | 7.94 | 7.94 | 279,199 |
2015/09/08 | 7.82 | 7.93 | 7.93 | 597,172 |
2015/09/04 | 7.45 | 7.85 | 7.84 | 330,677 |
2015/09/03 | 7.56 | 7.62 | 7.61 | 373,443 |
2015/09/02 | 7.15 | 7.55 | 7.55 | 542,504 |
2015/09/01 | 7.12 | 7.25 | 7.24 | 472,383 |
2015/08/31 | 7.38 | 7.49 | 7.49 | 459,616 |
2015/08/28 | 7.50 | 7.68 | 7.66 | 275,073 |
2015/08/27 | 7.35 | 7.55 | 7.57 | 441,332 |
2015/08/26 | 7.17 | 7.33 | 7.32 | 805,128 |
2015/08/25 | 6.95 | 7.28 | 7.28 | 747,931 |
2015/08/24 | 6.63 | 6.87 | 6.85 | 777,742 |
2015/08/21 | 7.05 | 7.18 | 7.18 | 653,048 |
2015/08/20 | 7.26 | 7.27 | 7.28 | 498,058 |
2015/08/19 | 7.36 | 7.59 | 7.60 | 664,899 |
2015/08/18 | 7.70 | 7.78 | 7.78 | 1,310,094 |
2015/08/17 | 7.79 | 7.97 | 7.98 | 653,222 |
2015/08/14 | 7.89 | 8.00 | 7.99 | 663,653 |
2015/08/13 | 8.03 | 8.19 | 8.19 | 995,594 |
2015/08/12 | 8.05 | 8.10 | 8.10 | 1,167,788 |
2015/08/11 | 8.58 | 8.78 | 8.77 | 564,576 |
2015/08/07 | 9.06 | 9.23 | 9.22 | 303,361 |
2015/08/06 | 8.90 | 9.29 | 9.29 | 357,419 |
2015/08/05 | 8.96 | 8.98 | 8.99 | 469,650 |
2015/08/04 | 8.92 | 9.07 | 9.07 | 322,879 |
2015/08/03 | 8.89 | 9.21 | 9.22 | 754,380 |
2015/07/31 | 8.96 | 9.11 | 9.12 | 1,120,666 |
2015/07/30 | 9.44 | 9.57 | 9.59 | 563,427 |
2015/07/29 | 9.43 | 9.75 | 9.76 | 498,971 |
2015/07/28 | 9.31 | 9.66 | 9.68 | 844,189 |
2015/07/27 | 9.06 | 9.25 | 9.26 | 608,088 |
2015/07/24 | 9.30 | 9.44 | 9.44 | 488,706 |
2015/07/23 | 9.53 | 9.55 | 9.54 | 555,492 |
2015/07/22 | 9.81 | 10.10 | 10.09 | 677,145 |
2015/07/21 | 9.65 | 9.90 | 9.89 | 894,920 |
2015/07/20 | 9.74 | 9.76 | 9.77 | 717,556 |
2015/07/17 | 9.78 | 10.01 | 10.01 | 601,415 |
2015/07/16 | 9.65 | 9.91 | 9.90 | 737,414 |
2015/07/15 | 9.65 | 9.75 | 9.75 | 646,366 |
2015/07/14 | 9.58 | 9.63 | 9.63 | 611,395 |
2015/07/13 | 9.50 | 9.69 | 9.69 | 527,883 |
2015/07/10 | 9.25 | 9.55 | 9.53 | 733,025 |
2015/07/09 | 9.10 | 9.16 | 9.15 | 349,316 |
2015/07/08 | 8.95 | 9.08 | 9.08 | 392,166 |
2015/07/07 | 8.80 | 9.27 | 9.27 | 817,704 |
2015/07/06 | 9.20 | 9.32 | 9.31 | 546,066 |
2015/07/03 | 9.44 | 9.48 | 9.47 | 746,939 |
2015/07/02 | 9.44 | 9.48 | 9.47 | 736,427 |
2015/07/01 | 9.58 | 9.60 | 9.59 | 626,770 |
2015/06/30 | 9.35 | 9.54 | 9.54 | 751,764 |
2015/06/29 | 9.19 | 9.28 | 9.27 | 1,421,010 |
2015/06/26 | 9.45 | 9.92 | 9.92 | 869,149 |
2015/06/25 | 9.46 | 9.48 | 9.47 | 1,228,978 |
2015/06/24 | 10.20 | 10.25 | 10.25 | 851,142 |
2015/06/23 | 10.05 | 10.32 | 10.32 | 778,101 |
2015/06/22 | 9.92 | 10.01 | 10.00 | 559,216 |
2015/06/19 | 9.84 | 9.97 | 9.96 | 445,490 |
2015/06/18 | 9.76 | 9.90 | 9.90 | 773,243 |
2015/06/17 | 9.65 | 9.71 | 9.70 | 514,330 |
2015/06/16 | 9.62 | 9.74 | 9.74 | 563,502 |
2015/06/12 | 9.64 | 9.92 | 9.91 | 409,677 |
2015/06/11 | 9.75 | 9.80 | 9.80 | 583,794 |
2015/06/10 | 9.68 | 9.76 | 9.74 | 425,836 |
2015/06/09 | 9.59 | 9.71 | 9.71 | 470,678 |
2015/06/08 | 9.57 | 9.69 | 9.69 | 907,471 |
2015/06/05 | 9.47 | 9.73 | 9.74 | 310,552 |
2015/06/04 | 9.43 | 9.58 | 9.58 | 330,524 |
2015/06/03 | 9.71 | 9.74 | 9.74 | 448,454 |
2015/06/02 | 9.62 | 9.83 | 9.82 | 892,198 |
2015/06/01 | 9.50 | 9.64 | 9.64 | 1,109,227 |
2015/05/29 | 9.43 | 9.55 | 9.56 | 644,518 |
2015/05/28 | 9.59 | 9.65 | 9.66 | 427,010 |
2015/05/27 | 9.63 | 9.65 | 9.65 | 645,567 |
2015/05/26 | 9.61 | 9.72 | 9.72 | 827,508 |
2015/05/22 | 9.46 | 9.90 | 9.90 | 1,076,106 |
2015/05/21 | 9.62 | 9.85 | 9.77 | 981,737 |
2015/05/20 | 9.44 | 9.64 | 9.64 | 645,293 |
2015/05/19 | 9.40 | 9.65 | 9.64 | 855,117 |
2015/05/18 | 9.40 | 9.50 | 9.50 | 611,140 |
2015/05/15 | 9.44 | 9.51 | 9.50 | 808,557 |
2015/05/14 | 9.26 | 9.56 | 9.56 | 1,031,296 |
2015/05/13 | 8.85 | 9.00 | 9.00 | 441,374 |
2015/05/12 | 8.91 | 9.00 | 9.01 | 371,947 |
2015/05/11 | 9.00 | 9.14 | 9.13 | 455,353 |
2015/05/08 | 8.80 | 9.06 | 9.06 | 401,172 |
2015/05/07 | 8.75 | 8.83 | 8.83 | 477,324 |
2015/05/06 | 8.97 | 9.04 | 9.03 | 423,595 |
2015/05/05 | 8.88 | 9.05 | 9.05 | 569,017 |
2015/05/04 | 9.12 | 9.19 | 9.18 | 541,088 |
2015/05/01 | 9.06 | 9.11 | 9.12 | 291,798 |
2015/04/30 | 8.94 | 9.18 | 9.18 | 684,003 |
2015/04/29 | 9.26 | 9.29 | 9.30 | 416,581 |
2015/04/28 | 9.32 | 9.48 | 9.48 | 533,801 |
2015/04/27 | 9.32 | 9.37 | 9.36 | 597,929 |
2015/04/24 | 9.21 | 9.50 | 9.49 | 745,142 |
2015/04/23 | 9.07 | 9.23 | 9.23 | 653,897 |
2015/04/22 | 9.17 | 9.20 | 9.20 | 735,835 |
2015/04/21 | 9.18 | 9.38 | 9.37 | 1,045,151 |
2015/04/20 | 9.00 | 9.19 | 9.19 | 577,382 |
2015/04/17 | 8.92 | 9.05 | 9.05 | 629,227 |
2015/04/16 | 8.93 | 8.99 | 8.99 | 1,006,995 |
2015/04/15 | 8.92 | 9.17 | 9.17 | 1,521,729 |
2015/04/14 | 8.80 | 8.88 | 8.87 | 599,705 |
2015/04/13 | 8.89 | 8.97 | 8.95 | 694,554 |
2015/04/10 | 8.78 | 8.92 | 8.91 | 389,973 |
2015/04/09 | 8.70 | 8.79 | 8.78 | 380,330 |
2015/04/08 | 8.56 | 8.68 | 8.67 | 547,191 |
2015/04/07 | 8.63 | 8.68 | 8.67 | 787,737 |
2015/04/06 | 8.41 | 9.01 | 9.01 | 972,438 |
2015/04/02 | 8.33 | 8.63 | 8.63 | 592,524 |
2015/04/01 | 8.19 | 8.40 | 8.41 | 610,505 |
2015/03/31 | 8.02 | 8.18 | 8.17 | 429,307 |
2015/03/30 | 7.97 | 8.19 | 8.18 | 595,386 |
2015/03/27 | 7.96 | 8.25 | 8.24 | 530,036 |
2015/03/26 | 8.03 | 8.05 | 8.04 | 710,820 |
2015/03/25 | 7.96 | 8.20 | 8.20 | 567,921 |
2015/03/24 | 7.80 | 8.12 | 8.11 | 1,124,034 |
2015/03/23 | 7.75 | 7.79 | 7.78 | 870,082 |
2015/03/20 | 7.76 | 7.82 | 7.82 | 872,385 |
2015/03/19 | 7.57 | 7.84 | 7.84 | 683,384 |
2015/03/18 | 7.43 | 7.60 | 7.59 | 493,016 |
2015/03/17 | 7.35 | 7.56 | 7.55 | 227,760 |
2015/03/16 | 7.16 | 7.42 | 7.42 | 233,552 |
2015/03/13 | 7.07 | 7.29 | 7.29 | 282,222 |
2015/03/12 | 7.31 | 7.39 | 7.38 | 208,839 |
2015/03/11 | 7.00 | 7.30 | 7.30 | 294,741 |
2015/03/10 | 6.93 | 7.01 | 7.00 | 404,673 |
2015/03/09 | 7.05 | 7.08 | 7.08 | 230,579 |
2015/03/05 | 7.14 | 7.16 | 7.14 | 206,893 |
2015/03/04 | 7.25 | 7.34 | 7.32 | 171,969 |
2015/03/03 | 7.34 | 7.35 | 7.35 | 264,823 |
2015/03/02 | 7.45 | 7.49 | 7.47 | 223,263 |
2015/02/27 | 7.50 | 7.51 | 7.51 | 184,629 |
2015/02/26 | 7.44 | 7.57 | 7.56 | 507,191 |
2015/02/25 | 7.47 | 7.58 | 7.58 | 235,298 |
2015/02/24 | 7.48 | 7.52 | 7.51 | 453,190 |
2015/02/23 | 7.40 | 7.55 | 7.55 | 915,508 |
2015/02/19 | 7.44 | 7.45 | 7.44 | 223,979 |
2015/02/18 | 7.45 | 7.52 | 7.51 | 224,120 |
2015/02/17 | 7.25 | 7.47 | 7.47 | 517,621 |
2015/02/16 | 7.14 | 7.23 | 7.22 | 190,277 |
2015/02/13 | 7.14 | 7.23 | 7.22 | 189,177 |
2015/02/12 | 7.01 | 7.15 | 7.14 | 241,309 |
2015/02/11 | 6.81 | 7.03 | 7.01 | 291,732 |
2015/02/10 | 6.77 | 6.92 | 6.92 | 497,331 |
2015/02/09 | 6.96 | 6.98 | 6.97 | 289,515 |
2015/02/06 | 7.04 | 7.10 | 7.09 | 441,406 |
2015/02/05 | 7.16 | 7.17 | 7.17 | 290,466 |
2015/02/04 | 7.03 | 7.15 | 7.15 | 426,650 |
2015/02/03 | 7.04 | 7.09 | 7.07 | 356,404 |
2015/02/02 | 6.88 | 7.05 | 7.04 | 646,556 |
2015/01/30 | 6.82 | 6.91 | 6.90 | 732,833 |
2015/01/29 | 6.78 | 7.19 | 7.18 | 831,488 |
2015/01/28 | 7.08 | 7.12 | 7.10 | 525,377 |
2015/01/27 | 7.54 | 7.56 | 7.55 | 328,539 |
2015/01/26 | 7.76 | 7.86 | 7.85 | 578,599 |
2015/01/23 | 7.50 | 7.78 | 7.78 | 731,478 |
2015/01/22 | 7.12 | 7.50 | 7.49 | 861,968 |
2015/01/21 | 7.16 | 7.22 | 7.21 | 710,882 |
2015/01/20 | 7.38 | 7.45 | 7.44 | 518,409 |
2015/01/19 | 7.53 | 7.72 | 7.73 | 415,995 |
2015/01/16 | 7.53 | 7.72 | 7.72 | 409,225 |
2015/01/15 | 7.59 | 7.70 | 7.69 | 567,156 |
2015/01/14 | 7.71 | 8.00 | 7.99 | 1,139,253 |
2015/01/13 | 8.05 | 8.12 | 8.12 | 1,387,533 |
2015/01/12 | 7.64 | 8.06 | 8.05 | 1,727,777 |
2015/01/09 | 7.68 | 7.77 | 7.75 | 589,415 |
2015/01/08 | 7.48 | 7.88 | 7.86 | 934,531 |
2015/01/07 | 7.21 | 7.41 | 7.40 | 541,020 |
2015/01/06 | 6.73 | 7.28 | 7.26 | 1,460,430 |
2015/01/05 | 6.51 | 6.57 | 6.56 | 299,400 |
2015/01/02 | 6.89 | 6.99 | 6.96 | 306,276 |
2015/01/01 | 6.93 | 6.97 | 6.98 | 211,825 |
2014/12/31 | 6.93 | 6.97 | 6.96 | 203,420 |
2014/12/30 | 6.93 | 6.96 | 6.95 | 169,348 |
2014/12/29 | 6.84 | 6.96 | 6.95 | 168,195 |
2014/12/26 | 6.94 | 7.00 | 6.99 | 164,404 |
2014/12/25 | 6.89 | 6.99 | 6.99 | 68,780 |
2014/12/24 | 6.89 | 6.99 | 6.99 | 68,780 |
2014/12/23 | 6.90 | 6.99 | 6.98 | 355,719 |
2014/12/22 | 6.71 | 7.04 | 7.03 | 400,312 |
2014/12/19 | 6.97 | 6.99 | 6.98 | 622,858 |
2014/12/18 | 7.15 | 7.24 | 7.24 | 833,218 |
2014/12/17 | 6.83 | 7.11 | 7.10 | 726,429 |
2014/12/16 | 6.79 | 6.85 | 6.85 | 658,227 |
2014/12/15 | 6.79 | 6.87 | 6.87 | 430,507 |
2014/12/12 | 6.59 | 6.86 | 6.85 | 509,118 |
2014/12/11 | 6.60 | 6.63 | 6.63 | 583,837 |
2014/12/10 | 6.71 | 6.72 | 6.71 | 656,890 |
2014/12/09 | 6.50 | 6.84 | 6.83 | 346,878 |
2014/12/08 | 6.69 | 6.71 | 6.71 | 744,372 |
2014/12/05 | 7.10 | 7.20 | 7.19 | 271,171 |
2014/12/04 | 7.09 | 7.26 | 7.25 | 249,051 |
2014/12/03 | 6.99 | 7.20 | 7.19 | 272,844 |
2014/12/02 | 7.00 | 7.06 | 7.06 | 395,936 |
2014/12/01 | 6.95 | 7.10 | 7.10 | 447,443 |
2014/11/28 | 6.75 | 7.20 | 7.15 | 422,270 |
2014/11/27 | 7.09 | 7.12 | 7.10 | 247,717 |
2014/11/26 | 7.09 | 7.12 | 7.10 | 246,117 |
2014/11/25 | 7.29 | 7.31 | 7.30 | 381,319 |
2014/11/24 | 7.12 | 7.32 | 7.32 | 524,046 |
2014/11/21 | 6.98 | 7.29 | 7.29 | 634,142 |
2014/11/20 | 6.46 | 7.07 | 7.08 | 1,406,535 |
2014/11/19 | 6.45 | 6.49 | 6.48 | 565,156 |
2014/11/18 | 6.62 | 6.73 | 6.72 | 446,868 |
2014/11/17 | 6.73 | 6.78 | 6.77 | 307,501 |
2014/11/14 | 6.67 | 6.89 | 6.88 | 510,963 |
2014/11/13 | 6.55 | 6.62 | 6.61 | 327,662 |
2014/11/12 | 6.64 | 6.91 | 6.90 | 400,157 |
2014/11/11 | 6.75 | 6.79 | 6.79 | 287,840 |
2014/11/10 | 6.72 | 6.83 | 6.82 | 225,110 |
2014/11/07 | 6.64 | 6.91 | 6.90 | 317,478 |
2014/11/06 | 6.57 | 6.64 | 6.64 | 269,575 |
2014/11/05 | 6.60 | 6.66 | 6.66 | 260,839 |
2014/11/04 | 6.65 | 6.71 | 6.71 | 297,795 |
2014/11/03 | 6.73 | 6.91 | 6.90 | 245,847 |
2014/10/31 | 6.56 | 6.78 | 6.78 | 306,340 |
2014/10/30 | 6.61 | 6.62 | 6.61 | 256,911 |
2014/10/29 | 6.58 | 6.78 | 6.77 | 400,288 |
2014/10/28 | 6.19 | 6.54 | 6.54 | 548,116 |
2014/10/27 | 6.14 | 6.20 | 6.19 | 365,218 |
2014/10/24 | 6.19 | 6.52 | 6.52 | 602,734 |
2014/10/23 | 6.16 | 6.31 | 6.31 | 405,545 |
2014/10/22 | 6.31 | 6.34 | 6.34 | 586,885 |
2014/10/21 | 6.13 | 6.35 | 6.34 | 416,102 |
2014/10/20 | 6.03 | 6.10 | 6.09 | 573,156 |
2014/10/16 | 5.01 | 5.87 | 5.84 | 471,500 |
2014/10/15 | 4.75 | 5.16 | 5.16 | 919,089 |
2014/10/14 | 4.96 | 5.00 | 4.99 | 942,726 |
2014/10/13 | 5.02 | 5.06 | 5.05 | 522,795 |
2014/10/10 | 5.22 | 5.34 | 5.33 | 957,447 |
2014/10/09 | 5.60 | 5.63 | 5.62 | 683,456 |
2014/10/08 | 5.76 | 6.00 | 6.00 | 1,491,078 |
2014/10/07 | 6.15 | 6.17 | 6.17 | 313,794 |
2014/10/06 | 6.14 | 6.22 | 6.22 | 330,804 |
2014/10/03 | 6.20 | 6.26 | 6.25 | 225,044 |
2014/10/02 | 5.92 | 6.27 | 6.27 | 741,091 |
2014/10/01 | 6.32 | 6.36 | 6.35 | 484,807 |
2014/09/30 | 6.30 | 6.39 | 6.38 | 422,013 |
2014/09/29 | 6.40 | 6.48 | 6.48 | 516,868 |
2014/09/26 | 6.34 | 6.49 | 6.49 | 400,103 |
2014/09/25 | 6.30 | 6.47 | 6.46 | 559,342 |
2014/09/24 | 6.33 | 6.40 | 6.39 | 329,902 |
2014/09/23 | 6.41 | 6.52 | 6.51 | 502,070 |
2014/09/22 | 6.56 | 6.62 | 6.62 | 686,759 |
2014/09/19 | 6.83 | 6.92 | 6.92 | 494,089 |
2014/09/18 | 6.94 | 7.00 | 7.00 | 406,517 |
2014/09/17 | 7.19 | 7.20 | 7.20 | 1,026,825 |
2014/09/16 | 7.24 | 7.29 | 7.29 | 1,631,928 |
2014/09/15 | 7.13 | 7.20 | 7.20 | 791,495 |
2014/09/12 | 7.18 | 7.23 | 7.23 | 227,192 |
2014/09/11 | 7.44 | 7.48 | 7.48 | 1,067,789 |
2014/09/10 | 7.44 | 7.61 | 7.61 | 282,764 |
2014/09/09 | 7.53 | 7.62 | 7.62 | 392,861 |
2014/09/08 | 7.42 | 7.59 | 7.58 | 288,465 |
2014/09/05 | 7.25 | 7.52 | 7.50 | 227,049 |
2014/09/04 | 7.27 | 7.32 | 7.32 | 230,811 |
2014/09/03 | 7.46 | 7.48 | 7.48 | 247,374 |
2014/09/02 | 7.63 | 7.69 | 7.67 | 298,792 |
2014/08/29 | 7.53 | 7.70 | 7.68 | 271,474 |
2014/08/28 | 7.53 | 7.64 | 7.64 | 240,652 |
2014/08/27 | 7.61 | 7.67 | 7.66 | 237,912 |
2014/08/26 | 7.60 | 7.71 | 7.69 | 494,583 |
2014/08/25 | 7.56 | 7.61 | 7.60 | 858,429 |
2014/08/22 | 7.49 | 7.55 | 7.54 | 271,541 |
2014/08/21 | 7.47 | 7.53 | 7.53 | 527,840 |
2014/08/20 | 7.34 | 7.50 | 7.49 | 1,597,412 |
2014/08/18 | 6.97 | 7.13 | 7.13 | 353,256 |
2014/08/15 | 6.66 | 6.92 | 6.92 | 224,234 |
2014/08/14 | 6.59 | 6.80 | 6.80 | 641,674 |
2014/08/13 | 6.50 | 6.62 | 6.62 | 687,681 |
2014/08/12 | 6.40 | 6.53 | 6.52 | 655,114 |
2014/08/11 | 6.50 | 6.52 | 6.51 | 480,094 |
2014/08/08 | 6.19 | 6.55 | 6.54 | 589,639 |
2014/08/07 | 6.21 | 6.24 | 6.24 | 508,798 |
2014/08/06 | 6.28 | 6.45 | 6.44 | 551,911 |
2014/08/05 | 6.38 | 6.42 | 6.42 | 734,606 |
2014/08/04 | 6.10 | 6.62 | 6.62 | 2,776,930 |
2014/08/01 | 6.82 | 6.90 | 6.90 | 1,291,600 |
2014/07/31 | 6.93 | 7.08 | 7.08 | 1,094,577 |
2014/07/30 | 7.12 | 7.15 | 7.15 | 562,480 |
2014/07/29 | 7.11 | 7.19 | 7.18 | 356,448 |
2014/07/28 | 7.06 | 7.20 | 7.19 | 867,238 |
2014/07/25 | 7.24 | 7.26 | 7.26 | 302,270 |
2014/07/24 | 7.02 | 7.40 | 7.40 | 1,717,998 |
2014/07/23 | 6.83 | 7.06 | 7.05 | 975,581 |
2014/07/22 | 6.75 | 6.93 | 6.93 | 366,935 |
2014/07/21 | 6.58 | 6.76 | 6.76 | 541,966 |
2014/07/18 | 6.81 | 6.86 | 6.85 | 196,764 |
2014/07/17 | 6.76 | 6.82 | 6.81 | 473,530 |
2014/07/16 | 6.86 | 7.01 | 7.00 | 621,188 |
2014/07/15 | 7.07 | 7.16 | 7.15 | 290,079 |
2014/07/14 | 6.94 | 7.18 | 7.17 | 343,969 |
2014/07/11 | 6.83 | 6.88 | 6.87 | 194,680 |
2014/07/10 | 6.70 | 6.92 | 6.91 | 437,427 |
2014/07/09 | 6.88 | 6.90 | 6.90 | 474,548 |
2014/07/08 | 6.56 | 6.64 | 6.63 | 375,789 |
2014/07/07 | 6.66 | 6.76 | 6.75 | 388,326 |
2014/07/04 | 6.86 | 6.93 | 6.94 | 191,187 |
2014/07/03 | 6.86 | 6.93 | 6.94 | 191,187 |
2014/07/02 | 6.94 | 6.96 | 6.95 | 314,835 |
2014/07/01 | 6.72 | 7.01 | 6.98 | 667,060 |
2014/06/30 | 6.63 | 6.70 | 6.69 | 422,174 |
2014/06/27 | 6.68 | 6.70 | 6.69 | 389,203 |
2014/06/26 | 6.81 | 6.77 | 6.81 | 833,577 |
2014/06/25 | 7.00 | 7.09 | 7.08 | 503,246 |
2014/06/24 | 7.00 | 7.01 | 7.01 | 393,958 |
2014/06/23 | 7.12 | 7.18 | 7.18 | 313,324 |
2014/06/20 | 7.20 | 7.31 | 7.30 | 411,511 |
2014/06/19 | 7.18 | 7.21 | 7.20 | 185,812 |
2014/06/18 | 7.15 | 7.27 | 7.27 | 287,292 |
2014/06/17 | 7.06 | 7.18 | 7.17 | 461,247 |
2014/06/16 | 7.12 | 7.13 | 7.12 | 384,909 |
2014/06/13 | 7.16 | 7.27 | 7.27 | 708,101 |
2014/06/12 | 7.16 | 7.26 | 7.25 | 377,242 |
2014/06/11 | 7.04 | 7.21 | 7.21 | 286,991 |
2014/06/10 | 7.17 | 7.26 | 7.25 | 146,809 |
2014/06/09 | 7.17 | 7.25 | 7.25 | 299,806 |
2014/06/06 | 7.13 | 7.23 | 7.22 | 230,578 |
2014/06/05 | 7.08 | 7.20 | 7.19 | 218,074 |
2014/06/04 | 7.04 | 7.10 | 7.10 | 275,926 |
2014/06/03 | 7.00 | 7.14 | 7.13 | 212,831 |
2014/06/02 | 7.12 | 7.17 | 7.16 | 257,975 |
2014/05/30 | 7.13 | 7.19 | 7.19 | 274,840 |
2014/05/29 | 7.26 | 7.30 | 7.29 | 241,995 |
2014/05/28 | 7.27 | 7.28 | 7.28 | 403,540 |
2014/05/27 | 7.30 | 7.35 | 7.35 | 531,309 |
2014/05/26 | 7.31 | 7.49 | 7.48 | 579,246 |
2014/05/23 | 7.31 | 7.49 | 7.49 | 561,567 |
2014/05/21 | 7.17 | 7.26 | 7.25 | 609,597 |
2014/05/20 | 7.01 | 7.27 | 7.27 | 796,221 |
2014/05/19 | 6.94 | 6.98 | 6.98 | 955,474 |
2014/05/16 | 6.74 | 6.94 | 6.93 | 1,032,955 |
2014/05/15 | 6.55 | 6.71 | 6.71 | 652,948 |
2014/05/14 | 6.77 | 6.81 | 6.80 | 748,128 |
2014/05/13 | 6.85 | 6.95 | 6.95 | 324,086 |
2014/05/12 | 6.86 | 6.96 | 6.96 | 398,747 |
2014/05/09 | 6.70 | 6.80 | 6.80 | 538,076 |
2014/05/08 | 6.78 | 6.85 | 6.85 | 521,578 |
2014/05/07 | 6.98 | 7.10 | 7.09 | 499,142 |
2014/05/06 | 6.93 | 7.04 | 7.04 | 554,742 |
2014/05/05 | 6.89 | 7.00 | 6.99 | 496,970 |
2014/05/02 | 6.85 | 6.94 | 6.93 | 809,292 |
2014/05/01 | 7.03 | 7.06 | 7.06 | 737,718 |
2014/04/30 | 6.86 | 7.15 | 7.14 | 588,344 |
2014/04/28 | 6.70 | 6.97 | 6.96 | 1,803,739 |
2014/04/25 | 7.16 | 7.19 | 7.18 | 784,164 |
2014/04/24 | 7.25 | 7.31 | 7.30 | 5,953,593 |
2014/04/23 | 7.83 | 8.35 | 8.35 | 1,153,047 |
2014/04/22 | 7.80 | 7.85 | 7.86 | 537,270 |
2014/04/21 | 7.53 | 7.81 | 7.80 | 465,159 |
2014/04/18 | 7.36 | 7.61 | 7.59 | 306,269 |
2014/04/17 | 7.36 | 7.61 | 7.61 | 301,436 |
2014/04/16 | 7.25 | 7.43 | 7.43 | 211,927 |
2014/04/15 | 7.08 | 7.23 | 7.21 | 347,084 |
2014/04/11 | 7.06 | 7.11 | 7.10 | 376,513 |
2014/04/10 | 7.12 | 7.22 | 7.22 | 478,161 |
2014/04/09 | 7.33 | 7.48 | 7.48 | 159,820 |
2014/04/07 | 7.11 | 7.29 | 7.28 | 446,326 |
2014/04/04 | 7.52 | 7.61 | 7.60 | 355,325 |
2014/04/03 | 7.61 | 7.69 | 7.68 | 1,061,825 |
2014/04/02 | 7.79 | 7.93 | 7.93 | 463,759 |
2014/04/01 | 7.80 | 7.96 | 7.96 | 316,476 |
2014/03/31 | 7.43 | 7.76 | 7.76 | 516,558 |
2014/03/28 | 7.47 | 7.59 | 7.59 | 227,487 |
2014/03/27 | 7.41 | 7.50 | 7.50 | 481,338 |
2014/03/26 | 7.56 | 7.69 | 7.69 | 507,947 |
2014/03/25 | 7.82 | 7.94 | 7.93 | 512,718 |
2014/03/24 | 7.65 | 7.88 | 7.87 | 615,643 |
2014/03/21 | 7.67 | 7.70 | 7.69 | 1,407,634 |
2014/03/20 | 7.48 | 7.74 | 7.74 | 382,848 |
2014/03/19 | 7.64 | 7.78 | 7.78 | 766,207 |
2014/03/18 | 7.19 | 7.80 | 7.80 | 1,228,870 |
2014/03/17 | 6.54 | 7.21 | 7.19 | 917,057 |
2014/03/14 | 6.77 | 7.02 | 7.01 | 1,093,392 |
2014/03/13 | 6.48 | 6.56 | 6.56 | 557,218 |
2014/03/11 | 6.72 | 6.79 | 6.79 | 356,891 |
2014/03/10 | 6.90 | 7.05 | 7.04 | 261,091 |
2014/03/07 | 6.85 | 7.12 | 7.12 | 263,260 |
2014/03/06 | 6.96 | 7.07 | 7.06 | 429,804 |
2014/03/05 | 7.07 | 7.17 | 7.17 | 862,666 |
2014/03/04 | 6.91 | 7.19 | 7.19 | 907,462 |
2014/03/03 | 6.68 | 6.84 | 6.83 | 523,088 |
2014/02/28 | 6.68 | 6.89 | 6.88 | 707,336 |
2014/02/27 | 6.38 | 6.76 | 6.75 | 568,397 |
2014/02/26 | 6.47 | 6.49 | 6.48 | 308,650 |
2014/02/25 | 6.47 | 6.55 | 6.55 | 366,267 |
2014/02/24 | 6.56 | 6.60 | 6.60 | 325,863 |
2014/02/21 | 6.53 | 6.61 | 6.60 | 404,844 |
2014/02/20 | 6.37 | 6.56 | 6.56 | 522,125 |
2014/02/19 | 6.45 | 6.56 | 6.55 | 695,647 |
2014/02/18 | 6.68 | 6.78 | 6.77 | 431,519 |
2014/02/17 | 6.50 | 6.86 | 6.86 | 718,510 |
2014/02/14 | 6.50 | 6.86 | 6.85 | 679,400 |
2014/02/13 | 6.21 | 6.54 | 6.54 | 597,907 |
2014/02/12 | 6.44 | 6.60 | 6.60 | 591,548 |
2014/02/11 | 6.45 | 6.46 | 6.45 | 465,114 |
2014/02/10 | 6.36 | 6.61 | 6.61 | 776,600 |
2014/02/07 | 6.62 | 6.66 | 6.65 | 397,727 |
2014/02/06 | 6.55 | 6.58 | 6.58 | 663,575 |
2014/02/05 | 6.40 | 6.68 | 6.68 | 626,579 |
2014/02/04 | 6.46 | 6.70 | 6.69 | 961,902 |
2014/02/03 | 6.46 | 6.67 | 6.66 | 1,649,148 |
2014/01/31 | 6.54 | 6.82 | 6.82 | 4,868,353 |
2014/01/30 | 7.36 | 7.51 | 7.50 | 723,118 |
2014/01/29 | 7.25 | 7.47 | 7.47 | 522,525 |
2014/01/28 | 7.27 | 7.66 | 7.65 | 584,028 |
2014/01/27 | 6.95 | 7.29 | 7.28 | 847,536 |
2014/01/24 | 6.94 | 7.19 | 7.19 | 915,604 |
2014/01/23 | 7.46 | 7.52 | 7.50 | 521,067 |
2014/01/22 | 7.71 | 7.74 | 7.73 | 658,798 |
2014/01/21 | 7.47 | 8.15 | 8.15 | 1,232,866 |
2014/01/20 | 7.34 | 7.37 | 7.35 | 860,072 |
2014/01/17 | 7.34 | 7.37 | 7.37 | 848,141 |
2014/01/16 | 7.04 | 7.44 | 7.44 | 781,916 |
2014/01/15 | 6.72 | 7.08 | 7.07 | 758,225 |
2014/01/14 | 6.39 | 6.70 | 6.69 | 501,138 |
2014/01/13 | 6.42 | 6.48 | 6.48 | 455,025 |
2014/01/10 | 6.48 | 6.67 | 6.67 | 558,391 |
2014/01/09 | 6.45 | 6.53 | 6.52 | 1,348,996 |
2014/01/08 | 6.19 | 6.30 | 6.30 | 318,756 |
2014/01/07 | 6.16 | 6.28 | 6.28 | 1,036,925 |
2014/01/06 | 5.99 | 6.30 | 6.29 | 940,075 |
2014/01/02 | 5.80 | 5.94 | 5.94 | 166,767 |
2014/01/01 | 5.97 | 6.00 | 6.01 | 206,354 |
2013/12/31 | 5.97 | 6.00 | 6.00 | 200,045 |
2013/12/30 | 5.96 | 6.01 | 6.01 | 357,594 |
2013/12/27 | 6.04 | 6.10 | 6.10 | 294,640 |
2013/12/20 | 5.61 | 5.74 | 5.74 | 901,179 |
2013/12/19 | 5.28 | 5.72 | 5.70 | 339,513 |
2013/12/18 | 5.26 | 5.35 | 5.34 | 194,372 |
2013/12/17 | 5.43 | 5.50 | 5.49 | 151,927 |
2013/12/16 | 5.48 | 5.53 | 5.52 | 309,743 |
2013/12/13 | 5.32 | 5.46 | 5.45 | 189,979 |
2013/12/12 | 5.07 | 5.43 | 5.43 | 403,996 |
2013/12/11 | 5.00 | 5.08 | 5.08 | 166,416 |
2013/12/10 | 4.98 | 5.04 | 5.03 | 158,365 |
2013/12/09 | 5.08 | 5.13 | 5.13 | 140,890 |
2013/12/06 | 5.05 | 5.16 | 5.16 | 308,803 |
2013/12/05 | 5.09 | 5.27 | 5.26 | 401,113 |
2013/12/04 | 4.93 | 5.13 | 5.12 | 218,311 |
2013/12/03 | 4.94 | 5.00 | 4.99 | 114,983 |
2013/12/02 | 4.91 | 5.00 | 4.98 | 201,185 |
2013/11/29 | 4.98 | 5.03 | 5.01 | 77,617 |
2013/11/28 | 4.77 | 4.95 | 4.94 | 192,116 |
2013/11/27 | 4.77 | 4.95 | 4.95 | 191,601 |
2013/11/26 | 4.75 | 4.79 | 4.78 | 179,313 |
2013/11/25 | 4.60 | 4.77 | 4.75 | 400,910 |
2013/11/22 | 4.52 | 4.60 | 4.60 | 539,655 |
2013/11/21 | 4.54 | 4.84 | 4.83 | 304,808 |
2013/11/20 | 4.55 | 4.56 | 4.55 | 374,651 |
2013/11/19 | 4.84 | 4.85 | 4.84 | 260,881 |
2013/11/18 | 4.95 | 4.98 | 4.98 | 330,908 |
2013/11/15 | 5.10 | 5.20 | 5.19 | 155,102 |
2013/11/14 | 4.96 | 5.08 | 5.07 | 125,996 |
2013/11/13 | 4.95 | 5.08 | 5.08 | 163,098 |
2013/11/12 | 4.98 | 4.99 | 4.98 | 248,831 |
2013/11/11 | 5.26 | 5.29 | 5.28 | 171,223 |
2013/11/08 | 5.31 | 5.42 | 5.41 | 150,406 |
2013/11/07 | 5.31 | 5.34 | 5.34 | 197,902 |
2013/11/06 | 5.41 | 5.51 | 5.50 | 321,458 |
2013/11/05 | 5.27 | 5.46 | 5.45 | 377,903 |
2013/11/04 | 5.15 | 5.29 | 5.29 | 128,925 |
2013/11/01 | 4.97 | 5.18 | 5.17 | 122,195 |
2013/10/31 | 4.90 | 5.01 | 5.01 | 169,473 |
2013/10/30 | 5.04 | 5.09 | 5.08 | 69,791 |
2013/10/29 | 5.10 | 5.15 | 5.14 | 71,665 |
2013/10/28 | 5.13 | 5.20 | 5.19 | 101,875 |
2013/10/25 | 5.17 | 5.27 | 5.26 | 262,761 |
2013/10/24 | 5.14 | 5.20 | 5.20 | 94,541 |
2013/10/23 | 5.16 | 5.17 | 5.16 | 70,177 |
2013/10/22 | 5.16 | 5.26 | 5.26 | 188,000 |
2013/10/21 | 5.20 | 5.24 | 5.23 | 274,987 |
2013/10/18 | 5.00 | 5.26 | 5.26 | 370,046 |
2013/10/17 | 4.80 | 5.05 | 5.03 | 147,946 |
2013/10/16 | 4.72 | 4.77 | 4.77 | 143,662 |
2013/10/15 | 4.82 | 4.83 | 4.82 | 191,944 |
2013/10/14 | 4.77 | 4.95 | 4.94 | 90,228 |
2013/10/11 | 4.82 | 4.89 | 4.88 | 113,617 |
2013/10/09 | 4.59 | 4.66 | 4.66 | 254,347 |
2013/10/08 | 4.74 | 4.82 | 4.81 | 337,175 |
2013/10/07 | 5.03 | 5.10 | 5.09 | 129,996 |
2013/10/04 | 5.00 | 5.19 | 5.18 | 119,765 |
2013/10/03 | 4.96 | 5.03 | 5.03 | 152,887 |
2013/10/02 | 5.13 | 5.15 | 5.14 | 136,064 |
2013/10/01 | 5.22 | 5.28 | 5.27 | 144,754 |
2013/09/30 | 5.12 | 5.21 | 5.21 | 169,152 |
2013/09/27 | 5.20 | 5.37 | 5.36 | 165,424 |
2013/09/26 | 5.33 | 5.37 | 5.37 | 172,475 |
2013/09/25 | 5.38 | 5.40 | 5.40 | 335,471 |
2013/09/24 | 5.31 | 5.43 | 5.42 | 138,788 |
2013/09/23 | 5.27 | 5.40 | 5.40 | 336,935 |
2013/09/20 | 5.19 | 5.33 | 5.32 | 328,060 |
2013/09/19 | 5.26 | 5.59 | 5.59 | 560,119 |
2013/09/18 | 5.15 | 5.34 | 5.33 | 195,972 |
2013/09/17 | 5.10 | 5.28 | 5.27 | 262,853 |
2013/09/16 | 5.06 | 5.15 | 5.14 | 174,004 |
2013/09/13 | 5.00 | 5.18 | 5.17 | 448,756 |
2013/09/12 | 4.87 | 5.00 | 4.99 | 292,300 |
2013/09/11 | 4.85 | 4.92 | 4.92 | 226,683 |
2013/09/10 | 4.86 | 4.91 | 4.91 | 289,983 |
2013/09/06 | 4.80 | 4.91 | 4.90 | 415,719 |
2013/09/05 | 4.68 | 4.75 | 4.75 | 239,560 |
2013/09/04 | 4.65 | 4.76 | 4.75 | 241,340 |
2013/09/03 | 4.62 | 4.70 | 4.68 | 104,991 |
2013/09/02 | 4.60 | 4.63 | 4.62 | 173,979 |
2013/08/30 | 4.60 | 4.63 | 4.62 | 172,761 |
2013/08/29 | 4.61 | 4.64 | 4.65 | 177,011 |
2013/08/28 | 4.82 | 4.89 | 4.88 | 132,307 |
2013/08/27 | 4.76 | 4.80 | 4.78 | 144,992 |
2013/08/26 | 4.81 | 4.87 | 4.85 | 128,012 |
2013/08/23 | 4.71 | 4.99 | 4.96 | 173,096 |
2013/08/22 | 4.62 | 4.70 | 4.72 | 112,380 |
2013/08/21 | 4.56 | 4.80 | 4.80 | 197,050 |
2013/08/20 | 4.55 | 4.59 | 4.57 | 155,389 |
2013/08/19 | 4.61 | 4.75 | 4.75 | 209,099 |
2013/08/16 | 4.76 | 4.86 | 4.85 | 109,902 |
2013/08/15 | 4.75 | 4.80 | 4.80 | 95,795 |
2013/08/14 | 4.71 | 4.93 | 4.93 | 267,090 |
2013/08/13 | 4.77 | 4.81 | 4.82 | 168,969 |
2013/08/12 | 4.92 | 4.96 | 4.95 | 79,686 |
2013/08/09 | 4.92 | 4.97 | 4.97 | 78,105 |
2013/08/08 | 4.96 | 4.98 | 4.97 | 70,703 |
2013/08/07 | 4.91 | 5.09 | 5.09 | 139,785 |
2013/08/06 | 4.85 | 4.99 | 4.98 | 137,207 |
2013/08/05 | 4.85 | 4.93 | 4.93 | 250,077 |
2013/08/02 | 4.98 | 5.11 | 5.10 | 137,104 |
2013/08/01 | 5.09 | 5.18 | 5.18 | 176,110 |
2013/07/31 | 5.00 | 5.14 | 5.14 | 188,852 |
2013/07/30 | 4.95 | 5.04 | 5.03 | 206,011 |
2013/07/29 | 4.98 | 5.04 | 5.03 | 308,335 |
2013/07/26 | 5.19 | 5.21 | 5.21 | 195,534 |
2013/07/25 | 5.23 | 5.27 | 5.26 | 191,131 |
2013/07/24 | 5.38 | 5.44 | 5.43 | 227,324 |
2013/07/23 | 5.46 | 5.49 | 5.48 | 310,897 |
2013/07/22 | 5.19 | 5.57 | 5.56 | 745,033 |
2013/07/19 | 5.02 | 5.21 | 5.19 | 266,003 |
2013/07/18 | 4.92 | 5.19 | 5.18 | 352,170 |
2013/07/17 | 4.77 | 4.89 | 4.89 | 101,725 |
2013/07/16 | 4.70 | 4.71 | 4.70 | 98,100 |
2013/07/15 | 4.67 | 4.84 | 4.82 | 112,344 |
2013/07/12 | 4.56 | 4.68 | 4.67 | 82,671 |
2013/07/11 | 4.70 | 4.76 | 4.75 | 145,963 |
2013/07/10 | 4.41 | 4.72 | 4.70 | 206,631 |
2013/07/09 | 4.45 | 4.50 | 4.50 | 189,287 |
2013/07/08 | 4.20 | 4.37 | 4.37 | 128,430 |
2013/07/05 | 4.16 | 4.21 | 4.21 | 142,849 |
2013/07/04 | 4.38 | 4.43 | 4.41 | 68,003 |
2013/07/03 | 4.38 | 4.43 | 4.41 | 68,003 |
2013/07/02 | 4.55 | 4.59 | 4.59 | 64,649 |
2013/07/01 | 4.53 | 4.65 | 4.64 | 114,869 |
2013/06/28 | 4.63 | 4.79 | 4.78 | 84,718 |
2013/06/27 | 4.47 | 4.66 | 4.64 | 136,736 |
2013/06/26 | 4.38 | 4.46 | 4.46 | 124,848 |
2013/06/25 | 4.18 | 4.36 | 4.35 | 139,998 |
2013/06/24 | 4.06 | 4.18 | 4.17 | 283,736 |
2013/06/21 | 4.37 | 4.39 | 4.38 | 144,690 |
2013/06/20 | 4.44 | 4.50 | 4.48 | 193,967 |
2013/06/19 | 4.78 | 4.80 | 4.80 | 77,749 |
2013/06/18 | 4.77 | 4.84 | 4.84 | 130,808 |
2013/06/17 | 4.78 | 4.83 | 4.81 | 118,323 |
2013/06/14 | 4.79 | 4.81 | 4.81 | 68,603 |
2013/06/13 | 4.73 | 4.87 | 4.87 | 104,507 |
2013/06/12 | 4.63 | 4.71 | 4.71 | 263,568 |
2013/06/11 | 4.76 | 4.83 | 4.82 | 214,149 |
2013/06/10 | 4.73 | 4.90 | 4.90 | 297,033 |
2013/06/07 | 4.76 | 4.80 | 4.80 | 235,895 |
2013/06/06 | 4.61 | 4.72 | 4.72 | 169,862 |
2013/06/05 | 4.73 | 4.76 | 4.76 | 157,061 |
2013/06/04 | 4.83 | 4.87 | 4.87 | 182,030 |
2013/06/03 | 4.80 | 4.96 | 4.95 | 203,986 |
2013/05/31 | 4.82 | 4.86 | 4.85 | 244,724 |
2013/05/30 | 4.80 | 4.99 | 4.99 | 471,878 |
2013/05/29 | 4.79 | 4.92 | 4.92 | 271,639 |
2013/05/28 | 4.72 | 4.88 | 4.87 | 853,215 |
2013/05/27 | 4.67 | 4.94 | 4.96 | 2,454,561 |
2013/05/24 | 4.67 | 4.94 | 4.92 | 2,444,639 |
2013/05/23 | 4.06 | 4.23 | 4.22 | 243,076 |
2013/05/22 | 4.11 | 4.18 | 4.17 | 263,461 |
2013/05/21 | 4.14 | 4.22 | 4.22 | 225,646 |
2013/05/20 | 3.88 | 4.17 | 4.15 | 425,473 |
2013/05/17 | 3.82 | 3.91 | 3.88 | 130,991 |
2013/05/16 | 3.65 | 3.82 | 3.80 | 228,511 |
2013/05/15 | 3.61 | 3.69 | 3.69 | 175,188 |
2013/05/14 | 3.65 | 3.70 | 3.70 | 204,414 |
2013/05/13 | 3.74 | 3.77 | 3.77 | 170,662 |
2013/05/10 | 3.81 | 3.85 | 3.84 | 108,847 |
2013/05/09 | 3.76 | 3.80 | 3.79 | 134,680 |
2013/05/08 | 3.83 | 3.87 | 3.86 | 171,123 |
2013/05/07 | 3.63 | 3.84 | 3.84 | 166,845 |
2013/05/06 | 3.61 | 3.63 | 3.63 | 156,965 |
2013/05/03 | 3.66 | 3.69 | 3.68 | 305,654 |
2013/05/02 | 3.57 | 3.59 | 3.59 | 214,335 |
2013/05/01 | 3.58 | 3.60 | 3.60 | 235,565 |
2013/04/30 | 3.74 | 3.78 | 3.78 | 214,630 |
2013/04/29 | 3.59 | 3.71 | 3.70 | 1,259,153 |
2013/04/26 | 3.54 | 3.58 | 3.58 | 129,474 |
2013/04/25 | 3.55 | 3.65 | 3.65 | 220,685 |
2013/04/24 | 3.48 | 3.57 | 3.57 | 179,387 |
2013/04/23 | 3.50 | 3.57 | 3.57 | 216,226 |
2013/04/22 | 3.45 | 3.54 | 3.54 | 300,998 |
2013/04/19 | 3.29 | 3.71 | 3.70 | 334,875 |
2013/04/18 | 3.38 | 3.45 | 3.44 | 474,334 |
2013/04/17 | 3.39 | 3.42 | 3.42 | 626,515 |
2013/04/16 | 3.46 | 3.52 | 3.51 | 277,653 |
2013/04/15 | 3.45 | 3.54 | 3.53 | 706,490 |
2013/04/12 | 3.73 | 3.77 | 3.76 | 206,048 |
2013/04/11 | 3.74 | 3.82 | 3.82 | 148,804 |
2013/04/10 | 3.74 | 3.76 | 3.75 | 256,148 |
2013/04/09 | 3.78 | 3.81 | 3.80 | 115,492 |
2013/04/08 | 3.65 | 3.79 | 3.76 | 473,859 |
2013/04/05 | 3.75 | 3.90 | 3.89 | 180,310 |
2013/04/04 | 3.77 | 3.80 | 3.79 | 273,159 |
2013/04/03 | 3.98 | 3.99 | 3.98 | 341,187 |
2013/04/02 | 4.25 | 4.29 | 4.29 | 271,800 |
2013/04/01 | 4.25 | 4.31 | 4.31 | 194,013 |
2013/03/29 | 4.30 | 4.34 | 4.35 | 674,903 |
2013/03/28 | 4.30 | 4.34 | 4.34 | 672,885 |
2013/03/27 | 4.30 | 4.32 | 4.31 | 252,030 |
2013/03/26 | 4.20 | 4.33 | 4.32 | 320,022 |
2013/03/25 | 4.14 | 4.23 | 4.22 | 254,781 |
2013/03/22 | 3.98 | 4.17 | 4.17 | 467,580 |
2013/03/21 | 3.75 | 3.97 | 3.96 | 352,509 |
2013/03/20 | 3.79 | 3.82 | 3.81 | 270,298 |
2013/03/19 | 3.82 | 3.86 | 3.84 | 178,167 |
2013/03/18 | 3.98 | 4.02 | 4.02 | 155,941 |
2013/03/15 | 3.89 | 4.02 | 4.02 | 257,813 |
2013/03/14 | 3.97 | 4.02 | 3.99 | 82,250 |
2013/03/13 | 3.98 | 4.18 | 3.99 | 95,858 |
2013/03/12 | 4.08 | 4.12 | 4.10 | 220,476 |
2013/03/11 | 4.04 | 4.07 | 4.06 | 367,794 |
2013/03/08 | 3.83 | 4.13 | 4.10 | 305,120 |
2013/03/07 | 3.82 | 3.84 | 3.83 | 155,517 |
2013/03/06 | 3.82 | 3.87 | 3.86 | 153,191 |
2013/03/05 | 3.63 | 3.84 | 3.83 | 169,309 |
2013/03/04 | 3.61 | 3.64 | 3.63 | 121,604 |
2013/03/01 | 3.69 | 3.71 | 3.70 | 90,024 |
2013/02/28 | 3.65 | 3.73 | 3.72 | 89,893 |
2013/02/27 | 3.61 | 3.71 | 3.71 | 127,628 |
2013/02/26 | 3.65 | 3.75 | 3.74 | 199,358 |
2013/02/25 | 3.78 | 3.79 | 3.79 | 103,567 |
2013/02/22 | 3.78 | 3.85 | 3.85 | 193,900 |
2013/02/21 | 3.88 | 3.91 | 3.89 | 225,285 |
2013/02/20 | 3.96 | 4.00 | 3.99 | 215,063 |
2013/02/19 | 3.96 | 4.01 | 4.01 | 66,504 |
2013/02/18 | 3.96 | 4.17 | 3.99 | 79,759 |
2013/02/15 | 3.96 | 3.99 | 3.99 | 78,459 |
2013/02/14 | 4.02 | 4.03 | 4.03 | 102,981 |
2013/02/13 | 4.04 | 4.07 | 4.07 | 88,146 |
2013/02/12 | 3.93 | 4.06 | 4.06 | 131,757 |
2013/02/11 | 3.87 | 3.91 | 3.90 | 197,708 |
2013/02/08 | 3.94 | 4.00 | 3.99 | 81,933 |
2013/02/07 | 3.94 | 3.97 | 3.96 | 144,861 |
2013/02/06 | 3.92 | 4.02 | 4.02 | 111,855 |
2013/02/05 | 3.95 | 3.97 | 3.96 | 337,402 |
2013/02/04 | 4.13 | 4.15 | 4.14 | 228,368 |
2013/02/01 | 4.19 | 4.27 | 4.27 | 140,690 |
2013/01/31 | 4.18 | 4.23 | 4.22 | 107,743 |
2013/01/30 | 4.20 | 4.22 | 4.21 | 293,060 |
2013/01/29 | 4.20 | 4.25 | 4.24 | 204,314 |
2013/01/28 | 4.24 | 4.26 | 4.25 | 303,067 |
2013/01/25 | 4.09 | 4.22 | 4.21 | 284,261 |
2013/01/24 | 4.05 | 4.06 | 4.06 | 184,848 |
2013/01/23 | 4.07 | 4.13 | 4.11 | 163,668 |
2013/01/22 | 4.07 | 4.08 | 4.08 | 308,037 |
2013/01/21 | 4.04 | 4.10 | 4.08 | 201,885 |
2013/01/18 | 4.04 | 4.10 | 4.10 | 200,485 |
2013/01/17 | 4.06 | 4.08 | 4.07 | 89,841 |
2013/01/16 | 4.05 | 4.10 | 4.09 | 123,418 |
2013/01/15 | 4.07 | 4.10 | 4.08 | 111,950 |
2013/01/14 | 4.10 | 4.15 | 4.15 | 145,786 |
2013/01/11 | 4.11 | 4.13 | 4.13 | 139,943 |
2013/01/10 | 4.15 | 4.19 | 4.19 | 287,432 |
2013/01/09 | 4.16 | 4.21 | 4.21 | 157,643 |
2013/01/08 | 4.13 | 4.19 | 4.17 | 227,877 |
2013/01/07 | 4.07 | 4.31 | 4.31 | 549,227 |
2013/01/04 | 3.85 | 4.06 | 4.06 | 406,781 |
2013/01/03 | 3.67 | 3.83 | 3.83 | 233,312 |
2013/01/02 | 3.65 | 3.71 | 3.70 | 525,162 |
2013/01/01 | 3.57 | 3.78 | 3.75 | 372,355 |
2012/12/31 | 3.57 | 3.78 | 3.78 | 366,017 |
2012/12/28 | 3.53 | 3.65 | 3.63 | 196,038 |
2012/12/27 | 3.45 | 3.62 | 3.60 | 267,105 |
2012/12/26 | 3.50 | 3.57 | 3.56 | 226,069 |
2012/12/25 | 3.65 | 3.67 | 3.66 | 114,978 |
2012/12/24 | 3.65 | 3.67 | 3.66 | 114,978 |
2012/12/21 | 3.69 | 3.80 | 3.78 | 257,443 |
2012/12/20 | 3.65 | 3.83 | 3.83 | 255,532 |
2012/12/19 | 3.44 | 3.66 | 3.66 | 251,530 |
2012/12/18 | 3.19 | 3.49 | 3.49 | 310,474 |
2012/12/17 | 3.17 | 3.21 | 3.21 | 163,480 |
2012/12/14 | 3.14 | 3.22 | 3.20 | 142,712 |
2012/12/13 | 3.13 | 3.20 | 3.20 | 206,465 |
2012/12/12 | 3.16 | 3.18 | 3.18 | 169,680 |
2012/12/11 | 3.22 | 3.26 | 3.25 | 253,625 |
2012/12/10 | 3.27 | 3.33 | 3.32 | 159,844 |
2012/12/07 | 3.26 | 3.29 | 3.29 | 132,663 |
2012/12/06 | 3.30 | 3.33 | 3.31 | 127,721 |
2012/12/05 | 3.35 | 3.41 | 3.39 | 121,346 |
2012/12/04 | 3.33 | 3.38 | 3.38 | 134,991 |
2012/12/03 | 3.04 | 3.41 | 3.40 | 169,795 |
2012/11/30 | 3.37 | 3.40 | 3.39 | 458,436 |
2012/11/29 | 3.46 | 3.51 | 3.51 | 165,590 |
2012/11/28 | 3.45 | 3.56 | 3.55 | 165,612 |
2012/11/27 | 3.49 | 3.50 | 3.50 | 331,827 |
2012/11/26 | 3.62 | 3.64 | 3.64 | 281,696 |
2012/11/23 | 3.77 | 3.83 | 3.83 | 83,769 |
2012/11/22 | 3.83 | 3.93 | 3.94 | 306,116 |
2012/11/21 | 3.83 | 3.93 | 3.93 | 302,060 |
2012/11/15 | 3.45 | 3.52 | 3.51 | 605,971 |
2012/11/14 | 3.81 | 3.85 | 3.84 | 261,785 |
2012/11/13 | 3.96 | 3.99 | 3.99 | 250,422 |
2012/11/12 | 4.20 | 4.22 | 4.20 | 113,503 |
2012/11/09 | 4.23 | 4.24 | 4.23 | 281,322 |
2012/11/08 | 4.29 | 4.39 | 4.39 | 112,714 |
2012/11/07 | 4.28 | 4.34 | 4.34 | 172,848 |
2012/11/06 | 4.49 | 4.57 | 4.56 | 115,492 |
2012/11/05 | 4.27 | 4.49 | 4.48 | 195,190 |
2012/11/02 | 4.27 | 4.31 | 4.31 | 213,108 |
2012/11/01 | 4.32 | 4.38 | 4.36 | 121,394 |
2012/10/31 | 4.35 | 4.36 | 4.35 | 141,587 |
2012/10/30 | 4.37 | 4.40 | 4.37 | 137,555 |
2012/10/29 | 4.37 | 4.40 | 4.37 | 137,555 |
2012/10/26 | 4.37 | 4.40 | 4.38 | 134,336 |
2012/10/25 | 4.37 | 4.41 | 4.40 | 137,241 |
2012/10/24 | 4.37 | 4.38 | 4.37 | 290,660 |
2012/10/23 | 4.35 | 4.51 | 4.50 | 303,134 |
2012/10/22 | 4.53 | 4.58 | 4.57 | 476,931 |
2012/10/19 | 4.72 | 4.85 | 4.84 | 267,453 |
2012/10/18 | 4.75 | 4.76 | 4.76 | 144,836 |
2012/10/17 | 4.72 | 4.79 | 4.78 | 81,391 |
2012/10/15 | 4.53 | 4.76 | 4.75 | 372,495 |
2012/10/12 | 4.54 | 4.56 | 4.56 | 179,066 |
2012/10/11 | 4.61 | 4.66 | 4.66 | 319,819 |
2012/10/10 | 4.73 | 4.75 | 4.75 | 127,486 |
2012/10/09 | 4.73 | 4.74 | 4.74 | 231,119 |
2012/10/08 | 4.75 | 4.85 | 4.85 | 365,845 |
2012/10/05 | 4.96 | 4.99 | 4.98 | 133,637 |
2012/10/04 | 4.96 | 5.00 | 5.00 | 232,975 |
2012/10/03 | 4.95 | 4.99 | 4.98 | 232,481 |
2012/10/02 | 4.95 | 5.00 | 5.00 | 261,349 |
2012/10/01 | 5.01 | 5.06 | 5.06 | 236,818 |
2012/09/28 | 5.18 | 5.19 | 5.18 | 293,311 |
2012/09/27 | 5.28 | 5.35 | 5.35 | 171,054 |
2012/09/26 | 5.15 | 5.27 | 5.27 | 318,527 |
2012/09/25 | 5.31 | 5.35 | 5.35 | 318,949 |
2012/09/24 | 5.59 | 5.63 | 5.63 | 204,755 |
2012/09/21 | 5.58 | 5.64 | 5.64 | 209,363 |
2012/09/20 | 5.68 | 5.72 | 5.71 | 150,933 |
2012/09/19 | 5.71 | 5.75 | 5.73 | 263,396 |
2012/09/18 | 5.74 | 5.85 | 5.85 | 209,288 |
2012/09/17 | 6.00 | 6.04 | 6.04 | 263,879 |
2012/09/14 | 5.89 | 6.06 | 6.06 | 542,398 |
2012/09/13 | 5.55 | 5.90 | 5.89 | 942,434 |
2012/09/12 | 5.29 | 5.52 | 5.52 | 811,402 |
2012/09/11 | 5.31 | 5.34 | 5.34 | 123,981 |
2012/09/10 | 5.34 | 5.43 | 5.42 | 155,007 |
2012/09/07 | 5.23 | 5.46 | 5.45 | 142,164 |
2012/09/06 | 5.20 | 5.26 | 5.25 | 247,016 |
2012/09/05 | 5.20 | 5.24 | 5.21 | 163,369 |
2012/09/04 | 5.40 | 5.52 | 5.52 | 299,510 |
2012/09/03 | 5.31 | 5.38 | 5.38 | 165,596 |
2012/08/31 | 5.31 | 5.38 | 5.37 | 163,235 |
2012/08/30 | 5.35 | 5.38 | 5.38 | 228,907 |
2012/08/28 | 5.51 | 5.60 | 5.60 | 206,250 |
2012/08/27 | 5.57 | 5.64 | 5.64 | 88,523 |
2012/08/24 | 5.42 | 5.71 | 5.71 | 150,135 |
2012/08/23 | 5.42 | 5.44 | 5.44 | 120,230 |
2012/08/22 | 5.53 | 5.55 | 5.54 | 143,556 |
2012/08/21 | 5.69 | 5.77 | 5.76 | 136,589 |
2012/08/20 | 5.57 | 5.73 | 5.72 | 108,265 |
2012/08/17 | 5.42 | 5.55 | 5.54 | 97,106 |
2012/08/16 | 5.41 | 5.47 | 5.46 | 77,633 |
2012/08/15 | 5.43 | 5.49 | 5.50 | 86,700 |
2012/08/14 | 5.40 | 5.49 | 5.49 | 105,810 |
2012/08/13 | 5.33 | 5.42 | 5.41 | 93,417 |
2012/08/10 | 5.47 | 5.52 | 5.51 | 142,265 |
2012/08/09 | 5.37 | 5.58 | 5.57 | 166,866 |
2012/08/08 | 5.49 | 5.53 | 5.52 | 137,780 |
2012/08/07 | 5.41 | 5.55 | 5.55 | 255,395 |
2012/08/06 | 5.13 | 5.38 | 5.36 | 413,174 |
2012/08/03 | 4.92 | 5.36 | 5.34 | 317,958 |
2012/08/02 | 4.75 | 4.76 | 4.75 | 175,874 |
2012/08/01 | 4.77 | 4.79 | 4.77 | 217,858 |
2012/07/31 | 4.87 | 4.92 | 4.91 | 90,856 |
2012/07/30 | 4.85 | 4.98 | 4.97 | 172,144 |
2012/07/27 | 4.83 | 5.02 | 5.01 | 246,724 |
2012/07/26 | 4.72 | 4.79 | 4.79 | 411,942 |
2012/07/25 | 5.05 | 5.19 | 5.19 | 334,589 |
2012/07/24 | 5.31 | 5.45 | 5.45 | 540,026 |
2012/07/23 | 5.50 | 5.58 | 5.57 | 243,155 |
2012/07/20 | 5.57 | 5.66 | 5.63 | 194,018 |
2012/07/19 | 5.52 | 5.67 | 5.65 | 516,638 |
2012/07/18 | 5.48 | 5.56 | 5.55 | 118,409 |
2012/07/17 | 5.48 | 5.51 | 5.51 | 236,008 |
2012/07/16 | 5.47 | 5.52 | 5.51 | 93,481 |
2012/07/13 | 5.45 | 5.50 | 5.50 | 196,672 |
2012/07/12 | 5.34 | 5.51 | 5.51 | 274,515 |
2012/07/11 | 5.30 | 5.58 | 5.58 | 277,251 |
2012/07/10 | 5.25 | 5.30 | 5.28 | 321,436 |
2012/07/09 | 5.39 | 5.42 | 5.41 | 743,579 |
2012/07/06 | 5.21 | 5.66 | 5.65 | 290,135 |
2012/07/05 | 5.19 | 5.28 | 5.26 | 160,447 |
2012/07/04 | 5.06 | 5.28 | 5.27 | 186,398 |
2012/07/03 | 5.06 | 5.28 | 5.27 | 186,398 |
2012/07/02 | 4.85 | 5.09 | 5.07 | 565,178 |
2012/06/29 | 4.81 | 4.88 | 4.88 | 264,562 |
2012/06/28 | 4.71 | 4.80 | 4.80 | 266,400 |
2012/06/27 | 4.77 | 4.79 | 4.77 | 324,520 |
2012/06/26 | 4.77 | 4.78 | 4.78 | 188,055 |
2012/06/25 | 4.90 | 4.93 | 4.92 | 105,635 |
2012/06/22 | 4.87 | 4.91 | 4.91 | 110,567 |
2012/06/21 | 4.92 | 4.97 | 4.96 | 94,489 |
2012/06/20 | 4.90 | 5.03 | 5.04 | 84,521 |
2012/06/19 | 4.96 | 4.99 | 4.98 | 125,584 |
2012/06/18 | 4.92 | 4.96 | 4.94 | 107,596 |
2012/06/15 | 4.81 | 5.01 | 5.02 | 126,914 |
2012/06/14 | 4.81 | 4.86 | 4.84 | 132,801 |
2012/06/13 | 4.81 | 4.96 | 4.96 | 174,792 |
2012/06/12 | 4.96 | 5.04 | 5.03 | 174,260 |
2012/06/11 | 4.86 | 4.94 | 4.95 | 206,122 |
2012/06/08 | 4.91 | 5.05 | 5.04 | 91,560 |
2012/06/07 | 5.00 | 5.03 | 5.03 | 228,721 |
2012/06/06 | 5.06 | 5.15 | 5.13 | 286,511 |
2012/06/05 | 5.02 | 5.05 | 5.04 | 185,724 |
2012/06/04 | 4.97 | 5.03 | 5.03 | 181,959 |
2012/06/01 | 5.00 | 5.03 | 5.02 | 217,183 |
2012/05/31 | 5.20 | 5.34 | 5.33 | 131,812 |
2012/05/30 | 5.32 | 5.34 | 5.34 | 182,848 |
2012/05/29 | 5.29 | 5.50 | 5.48 | 319,050 |
2012/05/28 | 5.01 | 5.27 | 5.25 | 356,277 |
2012/05/25 | 5.01 | 5.27 | 5.25 | 354,768 |
2012/05/24 | 4.89 | 5.08 | 5.09 | 181,821 |
2012/05/23 | 4.80 | 5.01 | 4.99 | 179,865 |
2012/05/22 | 4.93 | 4.99 | 4.97 | 184,502 |
2012/05/21 | 4.82 | 5.13 | 5.11 | 287,878 |
2012/05/18 | 4.81 | 4.82 | 4.81 | 314,572 |
2012/05/17 | 5.01 | 5.04 | 5.04 | 361,168 |
2012/05/16 | 5.44 | 5.47 | 5.46 | 482,172 |
2012/05/15 | 5.53 | 5.67 | 5.67 | 349,633 |
2012/05/14 | 5.52 | 5.55 | 5.55 | 271,995 |
2012/05/11 | 5.65 | 5.69 | 5.69 | 228,453 |
2012/05/10 | 5.57 | 5.85 | 5.84 | 314,591 |
2012/05/09 | 5.50 | 5.64 | 5.63 | 357,232 |
2012/05/08 | 5.53 | 5.63 | 5.63 | 294,063 |
2012/05/07 | 5.67 | 5.74 | 5.73 | 428,386 |
2012/05/04 | 6.00 | 6.02 | 6.00 | 360,550 |
2012/05/03 | 6.17 | 6.20 | 6.20 | 227,560 |
2012/05/02 | 6.25 | 6.27 | 6.26 | 134,884 |
2012/05/01 | 6.28 | 6.30 | 6.29 | 176,617 |
2012/04/30 | 6.33 | 6.36 | 6.36 | 324,417 |
2012/04/27 | 6.26 | 6.38 | 6.38 | 201,843 |
2012/04/26 | 6.32 | 6.44 | 6.44 | 304,885 |
2012/04/25 | 6.30 | 6.39 | 6.38 | 376,585 |
2012/04/24 | 6.33 | 6.43 | 6.42 | 378,115 |
2012/04/23 | 6.23 | 6.44 | 6.42 | 467,626 |
2012/04/20 | 6.33 | 6.38 | 6.37 | 863,436 |
2012/04/19 | 6.15 | 6.31 | 6.30 | 6,339,578 |
2012/04/18 | 6.67 | 6.73 | 6.73 | 1,154,261 |
2012/04/17 | 7.79 | 7.85 | 7.85 | 273,012 |
2012/04/16 | 7.78 | 7.80 | 7.78 | 163,513 |
2012/04/12 | 8.01 | 8.04 | 8.02 | 128,424 |
2012/04/11 | 7.95 | 8.06 | 8.03 | 91,180 |
2012/04/10 | 7.64 | 7.88 | 7.88 | 410,724 |
2012/04/09 | 7.59 | 7.82 | 7.80 | 306,720 |
2012/04/06 | 8.20 | 8.30 | 8.26 | 210,451 |
2012/04/05 | 8.20 | 8.30 | 8.28 | 209,991 |
2012/04/04 | 8.43 | 8.49 | 8.48 | 227,953 |
2012/04/03 | 8.50 | 8.59 | 8.58 | 192,815 |
2012/04/02 | 8.58 | 8.70 | 8.70 | 211,041 |
2012/03/30 | 8.64 | 8.71 | 8.70 | 381,911 |
2012/03/29 | 8.55 | 8.79 | 8.78 | 302,868 |
2012/03/28 | 8.15 | 8.67 | 8.65 | 443,012 |
2012/03/27 | 7.70 | 7.95 | 7.96 | 153,103 |
2012/03/26 | 7.71 | 7.80 | 7.79 | 147,420 |
2012/03/23 | 7.70 | 7.81 | 7.80 | 100,881 |
2012/03/22 | 7.62 | 7.74 | 7.74 | 123,754 |
2012/03/21 | 7.70 | 7.90 | 7.88 | 161,878 |
2012/03/20 | 7.65 | 7.88 | 7.87 | 412,539 |
2012/03/19 | 7.38 | 7.74 | 7.71 | 428,206 |
2012/03/16 | 6.80 | 7.39 | 7.39 | 688,404 |
2012/03/15 | 6.41 | 6.71 | 6.71 | 113,044 |
2012/03/14 | 6.36 | 6.44 | 6.42 | 114,639 |
2012/03/13 | 6.43 | 6.55 | 6.55 | 53,521 |
2012/03/12 | 6.41 | 6.46 | 6.45 | 72,399 |
2012/03/09 | 6.45 | 6.57 | 6.54 | 123,533 |
2012/03/08 | 6.45 | 6.62 | 6.61 | 90,374 |
2012/03/07 | 6.34 | 6.52 | 6.51 | 63,663 |
2012/03/06 | 6.20 | 6.37 | 6.35 | 124,301 |
2012/03/05 | 6.47 | 6.50 | 6.49 | 158,877 |
2012/03/02 | 6.44 | 6.48 | 6.46 | 52,233 |
2012/03/01 | 6.44 | 6.55 | 6.55 | 71,685 |
2012/02/29 | 6.38 | 6.45 | 6.45 | 45,780 |
2012/02/28 | 6.43 | 6.44 | 6.44 | 35,289 |
2012/02/27 | 6.40 | 6.43 | 6.45 | 118,758 |
2012/02/24 | 6.43 | 6.55 | 6.56 | 88,477 |
2012/02/23 | 6.35 | 6.41 | 6.41 | 64,263 |
2012/02/22 | 6.31 | 6.39 | 6.37 | 87,834 |
2012/02/21 | 6.38 | 6.43 | 6.41 | 73,156 |
2012/02/20 | 6.50 | 6.63 | 6.63 | 129,982 |
2012/02/17 | 6.50 | 6.63 | 6.62 | 129,882 |
2012/02/16 | 6.35 | 6.60 | 6.61 | 51,558 |
2012/02/15 | 6.30 | 6.40 | 6.40 | 83,773 |
2012/02/14 | 6.26 | 6.50 | 6.49 | 179,381 |
2012/02/13 | 6.15 | 6.36 | 6.35 | 225,247 |
2012/02/10 | 5.97 | 6.17 | 6.17 | 464,196 |
2012/02/09 | 6.43 | 6.48 | 6.48 | 83,934 |
2012/02/08 | 6.43 | 6.50 | 6.48 | 167,385 |
2012/02/07 | 6.71 | 6.73 | 6.74 | 111,223 |
2012/02/06 | 6.82 | 7.03 | 7.02 | 138,753 |
2012/02/03 | 6.74 | 6.83 | 6.83 | 111,826 |
2012/02/02 | 6.67 | 6.70 | 6.69 | 69,705 |
2012/02/01 | 6.62 | 6.69 | 6.69 | 61,849 |
2012/01/31 | 6.49 | 6.69 | 6.68 | 132,645 |
2012/01/30 | 6.48 | 6.61 | 6.60 | 148,466 |
2012/01/27 | 6.54 | 6.57 | 6.56 | 105,796 |
2012/01/26 | 6.45 | 6.59 | 6.57 | 205,378 |
2012/01/25 | 6.32 | 6.45 | 6.44 | 69,856 |
2012/01/24 | 6.22 | 6.37 | 6.36 | 113,744 |
2012/01/23 | 6.24 | 6.38 | 6.37 | 283,324 |
2012/01/20 | 5.78 | 6.17 | 6.16 | 357,763 |
2012/01/19 | 5.67 | 5.81 | 5.81 | 74,833 |
2012/01/18 | 5.66 | 5.73 | 5.73 | 49,426 |
2012/01/17 | 5.54 | 5.67 | 5.66 | 96,628 |
2012/01/16 | 5.48 | 5.53 | 5.53 | 93,962 |
2012/01/13 | 5.48 | 5.53 | 5.52 | 92,340 |
2012/01/12 | 5.40 | 5.51 | 5.50 | 137,127 |
2012/01/11 | 5.27 | 5.39 | 5.39 | 77,343 |
2012/01/10 | 5.30 | 5.35 | 5.34 | 99,968 |
2012/01/09 | 5.22 | 5.31 | 5.29 | 103,910 |
2012/01/06 | 5.17 | 5.25 | 5.23 | 108,816 |
2012/01/05 | 5.28 | 5.38 | 5.37 | 84,458 |
2012/01/04 | 5.11 | 5.38 | 5.38 | 137,440 |
2012/01/03 | 4.88 | 5.18 | 5.18 | 173,447 |
2012/01/02 | 4.78 | 4.82 | 4.78 | 685,798 |
2011/12/30 | 4.78 | 4.82 | 4.79 | 679,448 |
2011/12/29 | 4.85 | 4.91 | 4.90 | 255,762 |
2011/12/28 | 4.91 | 5.01 | 5.00 | 151,514 |
2011/12/27 | 4.96 | 5.00 | 5.00 | 79,025 |
2011/12/26 | 4.92 | 5.04 | 5.04 | 206,787 |
2011/12/23 | 4.92 | 5.04 | 5.02 | 206,457 |
2011/12/22 | 4.88 | 5.00 | 4.98 | 217,727 |
2011/12/21 | 4.91 | 4.99 | 4.97 | 210,535 |
2011/12/20 | 5.01 | 5.07 | 5.05 | 149,152 |
2011/12/19 | 5.00 | 5.02 | 5.00 | 83,701 |
2011/12/16 | 5.18 | 5.20 | 5.19 | 57,395 |
2011/12/15 | 5.19 | 5.23 | 5.20 | 83,643 |
2011/12/14 | 5.27 | 5.31 | 5.31 | 85,148 |
2011/12/13 | 5.35 | 5.40 | 5.39 | 132,487 |
2011/12/12 | 5.16 | 5.29 | 5.28 | 180,449 |
2011/12/09 | 5.11 | 5.24 | 5.24 | 156,884 |
2011/12/08 | 5.11 | 5.14 | 5.12 | 101,542 |
2011/12/07 | 5.15 | 5.30 | 5.28 | 140,103 |
2011/12/06 | 5.16 | 5.21 | 5.21 | 120,151 |
2011/12/05 | 5.08 | 5.16 | 5.16 | 181,574 |
2011/12/02 | 5.01 | 5.13 | 5.12 | 163,808 |
2011/12/01 | 4.97 | 5.00 | 4.98 | 234,473 |
2011/11/30 | 4.88 | 5.00 | 5.00 | 212,763 |
2011/11/29 | 4.84 | 4.85 | 4.84 | 162,799 |
2011/11/28 | 4.90 | 4.95 | 4.92 | 158,334 |
2011/11/25 | 4.93 | 4.96 | 4.94 | 83,282 |
2011/11/24 | 5.00 | 5.05 | 5.03 | 192,727 |
2011/11/23 | 5.00 | 5.05 | 5.02 | 192,463 |
2011/11/22 | 5.35 | 5.40 | 5.37 | 286,912 |
2011/11/21 | 5.90 | 5.99 | 5.99 | 117,941 |
2011/11/18 | 6.01 | 6.12 | 6.11 | 51,480 |
2011/11/17 | 6.02 | 6.09 | 6.09 | 119,124 |
2011/11/16 | 6.05 | 6.15 | 6.15 | 116,774 |
2011/11/15 | 6.03 | 6.13 | 6.11 | 53,380 |
2011/11/14 | 6.10 | 6.20 | 6.16 | 49,558 |
2011/11/10 | 6.02 | 6.10 | 6.09 | 36,594 |
2011/11/09 | 6.02 | 6.04 | 6.04 | 72,835 |
2011/11/08 | 6.03 | 6.18 | 6.16 | 80,233 |
2011/11/07 | 5.91 | 6.02 | 6.02 | 76,979 |
2011/11/04 | 5.93 | 5.96 | 5.94 | 64,322 |
2011/11/03 | 5.82 | 6.01 | 6.01 | 42,821 |
2011/11/02 | 5.83 | 5.96 | 5.93 | 70,201 |
2011/11/01 | 5.80 | 5.96 | 5.95 | 232,365 |
2011/10/31 | 5.90 | 5.99 | 5.98 | 83,442 |
2011/10/28 | 6.00 | 6.04 | 6.03 | 91,408 |
2011/10/27 | 6.00 | 6.07 | 6.04 | 835,965 |
2011/10/26 | 5.95 | 6.09 | 6.07 | 57,573 |
2011/10/25 | 5.90 | 5.99 | 5.99 | 69,063 |
2011/10/24 | 5.97 | 6.04 | 6.03 | 68,237 |
2011/10/20 | 5.80 | 6.05 | 6.05 | 116,216 |
2011/10/19 | 5.88 | 5.96 | 5.93 | 80,626 |
2011/10/18 | 5.71 | 6.04 | 6.02 | 52,057 |
2011/10/17 | 5.70 | 5.77 | 5.77 | 95,818 |
2011/10/14 | 5.83 | 5.94 | 5.95 | 52,491 |
2011/10/13 | 5.62 | 5.83 | 5.80 | 65,039 |
2011/10/12 | 5.70 | 5.85 | 5.86 | 309,138 |
2011/10/11 | 5.55 | 5.74 | 5.71 | 104,954 |
2011/10/10 | 5.52 | 5.62 | 5.62 | 44,815 |
2011/10/07 | 5.40 | 5.44 | 5.41 | 36,649 |
2011/10/06 | 5.47 | 5.56 | 5.55 | 42,376 |
2011/10/05 | 5.47 | 5.57 | 5.57 | 85,647 |
2011/10/04 | 5.10 | 5.54 | 5.54 | 151,129 |
2011/10/03 | 5.29 | 5.34 | 5.33 | 200,291 |
2011/09/30 | 5.57 | 5.59 | 5.57 | 44,281 |
2011/09/29 | 5.71 | 5.84 | 5.84 | 104,589 |
2011/09/28 | 5.71 | 5.76 | 5.77 | 93,233 |
2011/09/27 | 5.83 | 5.90 | 5.89 | 146,369 |
2011/09/26 | 5.60 | 5.80 | 5.79 | 74,334 |
2011/09/23 | 5.57 | 5.69 | 5.69 | 98,143 |
2011/09/22 | 5.50 | 5.60 | 5.59 | 124,101 |
2011/09/21 | 5.70 | 5.76 | 5.76 | 132,562 |
2011/09/20 | 5.73 | 5.77 | 5.77 | 124,761 |
2011/09/19 | 5.79 | 5.84 | 5.84 | 245,055 |
2011/09/16 | 5.90 | 6.07 | 6.08 | 180,517 |
2011/09/15 | 5.80 | 6.00 | 6.00 | 234,060 |
2011/09/14 | 5.68 | 5.84 | 5.83 | 273,036 |
2011/09/13 | 5.60 | 5.68 | 5.68 | 99,747 |
2011/09/12 | 5.57 | 5.73 | 5.71 | 55,682 |
2011/09/09 | 5.76 | 5.80 | 5.78 | 83,880 |
2011/09/08 | 5.87 | 5.92 | 5.91 | 61,989 |
2011/09/07 | 5.93 | 6.01 | 6.00 | 116,982 |
2011/09/06 | 5.80 | 6.00 | 5.99 | 187,193 |
2011/09/05 | 6.09 | 6.13 | 6.11 | 89,555 |
2011/09/02 | 6.09 | 6.13 | 6.14 | 89,428 |
2011/09/01 | 6.26 | 6.29 | 6.28 | 125,387 |
2011/08/31 | 6.40 | 6.50 | 6.49 | 236,336 |
2011/08/30 | 6.22 | 6.36 | 6.36 | 262,670 |
2011/08/29 | 6.16 | 6.32 | 6.32 | 350,504 |
2011/08/26 | 6.12 | 6.17 | 6.16 | 115,807 |
2011/08/25 | 6.10 | 6.19 | 6.19 | 115,870 |
2011/08/24 | 6.18 | 6.30 | 6.30 | 123,555 |
2011/08/23 | 6.20 | 6.30 | 6.29 | 71,344 |
2011/08/22 | 6.24 | 6.27 | 6.27 | 103,689 |
2011/08/19 | 6.33 | 6.36 | 6.35 | 100,813 |
2011/08/18 | 6.48 | 6.55 | 6.54 | 95,909 |
2011/08/17 | 6.80 | 6.86 | 6.86 | 93,576 |
2011/08/16 | 6.83 | 6.85 | 6.84 | 82,299 |
2011/08/15 | 7.01 | 7.09 | 7.09 | 194,168 |
2011/08/12 | 6.86 | 7.02 | 7.01 | 299,588 |
2011/08/11 | 6.87 | 7.05 | 7.06 | 350,715 |
2011/08/10 | 6.76 | 6.90 | 6.90 | 408,871 |
2011/08/09 | 6.59 | 7.04 | 7.04 | 352,218 |
2011/08/08 | 6.28 | 6.63 | 6.63 | 408,113 |
2011/08/05 | 6.65 | 7.00 | 7.00 | 312,499 |
2011/08/04 | 7.36 | 7.48 | 7.48 | 239,252 |
2011/08/03 | 7.80 | 7.82 | 7.81 | 212,108 |
2011/08/02 | 8.36 | 8.39 | 8.37 | 105,247 |
2011/08/01 | 8.88 | 8.92 | 8.91 | 60,955 |
2011/07/29 | 8.91 | 9.06 | 9.05 | 124,177 |
2011/07/28 | 8.50 | 9.07 | 9.06 | 302,673 |
2011/07/27 | 9.22 | 9.23 | 9.23 | 103,924 |
2011/07/26 | 9.43 | 9.45 | 9.44 | 99,351 |
2011/07/25 | 9.45 | 9.53 | 9.53 | 137,783 |
2011/07/22 | 9.46 | 9.57 | 9.55 | 79,808 |
2011/07/21 | 9.41 | 9.51 | 9.53 | 64,583 |
2011/07/20 | 9.25 | 9.37 | 9.36 | 98,347 |
2011/07/19 | 9.15 | 9.31 | 9.29 | 281,935 |
2011/07/18 | 9.15 | 9.38 | 9.38 | 141,412 |
2011/07/15 | 9.43 | 9.49 | 9.50 | 46,294 |
2011/07/14 | 9.50 | 9.54 | 9.53 | 70,862 |
2011/07/13 | 9.35 | 9.66 | 9.65 | 171,564 |
2011/07/12 | 9.60 | 9.66 | 9.65 | 60,773 |
2011/07/11 | 9.63 | 9.78 | 9.77 | 123,751 |
2011/07/08 | 9.90 | 9.94 | 9.93 | 50,607 |
2011/07/07 | 10.00 | 10.03 | 10.02 | 51,369 |
2011/07/06 | 9.92 | 10.00 | 9.99 | 57,823 |
2011/07/05 | 10.03 | 10.08 | 10.07 | 60,793 |
2011/07/04 | 9.90 | 10.13 | 10.13 | 108,373 |
2011/07/01 | 9.90 | 10.13 | 10.12 | 108,173 |
2011/06/30 | 9.98 | 10.00 | 9.99 | 63,400 |
2011/06/29 | 9.99 | 10.03 | 10.02 | 96,501 |
2011/06/28 | 10.00 | 10.12 | 10.11 | 97,716 |
2011/06/27 | 9.89 | 9.95 | 9.94 | 138,251 |
2011/06/24 | 9.81 | 9.92 | 9.91 | 134,872 |
2011/06/23 | 9.97 | 10.18 | 10.16 | 105,596 |
2011/06/22 | 10.10 | 10.12 | 10.10 | 41,529 |
2011/06/21 | 10.05 | 10.18 | 10.16 | 56,882 |
2011/06/20 | 9.99 | 10.05 | 10.05 | 108,152 |
2011/06/17 | 9.89 | 10.06 | 10.06 | 161,048 |
2011/06/16 | 9.88 | 9.97 | 9.97 | 84,236 |
2011/06/15 | 9.89 | 9.98 | 9.98 | 83,334 |
2011/06/14 | 9.93 | 10.02 | 10.01 | 109,129 |
2011/06/13 | 9.89 | 9.94 | 9.94 | 64,976 |
2011/06/10 | 9.91 | 9.99 | 9.99 | 66,916 |
2011/06/09 | 9.98 | 10.04 | 10.03 | 114,261 |
2011/06/08 | 9.90 | 9.98 | 9.98 | 166,858 |
2011/06/07 | 10.10 | 10.17 | 10.17 | 111,711 |
2011/06/06 | 10.15 | 10.17 | 10.15 | 135,650 |
2011/06/03 | 10.11 | 10.32 | 10.31 | 421,448 |
2011/06/02 | 10.01 | 10.34 | 10.34 | 199,731 |
2011/06/01 | 10.01 | 10.06 | 10.06 | 128,053 |
2011/05/31 | 9.91 | 10.18 | 10.18 | 115,659 |
2011/05/30 | 9.97 | 10.15 | 10.14 | 129,907 |
2011/05/27 | 9.97 | 10.15 | 10.14 | 128,807 |
2011/05/26 | 9.86 | 9.99 | 9.99 | 156,872 |
2011/05/25 | 10.01 | 10.04 | 10.02 | 181,911 |
2011/05/24 | 10.13 | 10.19 | 10.18 | 163,907 |
2011/05/23 | 10.31 | 10.37 | 10.37 | 146,590 |
2011/05/20 | 10.23 | 10.46 | 10.47 | 84,646 |
2011/05/19 | 10.19 | 10.37 | 10.35 | 109,900 |
2011/05/18 | 10.30 | 10.35 | 10.34 | 134,368 |
2011/05/17 | 10.16 | 10.37 | 10.37 | 119,835 |
2011/05/16 | 10.32 | 10.33 | 10.33 | 134,504 |
2011/05/13 | 10.32 | 10.40 | 10.40 | 94,145 |
2011/05/12 | 10.30 | 10.39 | 10.37 | 111,957 |
2011/05/11 | 10.43 | 10.51 | 10.51 | 258,538 |
2011/05/10 | 10.48 | 10.55 | 10.53 | 179,503 |
2011/05/09 | 10.35 | 10.55 | 10.53 | 176,500 |
2011/05/06 | 10.24 | 10.39 | 10.41 | 248,471 |
2011/05/05 | 10.10 | 10.33 | 10.33 | 166,838 |
2011/05/04 | 10.12 | 10.24 | 10.23 | 153,085 |
2011/05/03 | 10.30 | 10.37 | 10.39 | 139,678 |
2011/05/02 | 10.40 | 10.49 | 10.50 | 138,489 |
2011/04/29 | 10.16 | 10.40 | 10.39 | 247,696 |
2011/04/28 | 10.15 | 10.25 | 10.28 | 299,002 |
2011/04/27 | 10.41 | 10.48 | 10.47 | 145,941 |
2011/04/26 | 10.38 | 10.50 | 10.47 | 203,325 |
2011/04/25 | 10.01 | 10.37 | 10.35 | 261,911 |
2011/04/21 | 9.95 | 10.06 | 10.03 | 167,397 |
2011/04/20 | 9.81 | 10.01 | 10.00 | 215,983 |
2011/04/19 | 9.62 | 9.86 | 9.87 | 418,790 |
2011/04/18 | 10.32 | 10.46 | 10.47 | 281,099 |
2011/04/15 | 10.40 | 10.51 | 10.50 | 163,216 |
2011/04/14 | 10.36 | 10.45 | 10.45 | 144,918 |
2011/04/13 | 10.33 | 10.43 | 10.40 | 108,604 |
2011/04/12 | 10.15 | 10.31 | 10.32 | 235,561 |
2011/04/11 | 10.52 | 10.58 | 10.59 | 151,053 |
2011/04/08 | 10.73 | 10.84 | 10.81 | 134,595 |
2011/04/07 | 10.73 | 10.86 | 10.84 | 91,099 |
2011/04/06 | 10.74 | 10.87 | 10.87 | 166,494 |
2011/04/05 | 10.87 | 10.98 | 10.96 | 149,425 |
2011/04/04 | 10.88 | 11.01 | 10.99 | 214,042 |
2011/04/01 | 10.88 | 10.98 | 10.95 | 186,691 |
2011/03/31 | 10.78 | 10.98 | 10.98 | 219,334 |
2011/03/30 | 10.61 | 10.99 | 10.97 | 544,630 |
2011/03/29 | 10.41 | 10.56 | 10.55 | 159,917 |
2011/03/28 | 10.50 | 10.51 | 10.54 | 215,056 |
2011/03/25 | 10.65 | 10.66 | 10.67 | 174,472 |
2011/03/24 | 10.75 | 10.81 | 10.81 | 107,845 |
2011/03/23 | 10.79 | 10.84 | 10.82 | 128,830 |
2011/03/22 | 10.69 | 11.00 | 10.97 | 324,640 |
2011/03/21 | 10.68 | 10.74 | 10.72 | 335,386 |
2011/03/18 | 10.51 | 10.70 | 10.68 | 277,880 |
2011/03/17 | 10.66 | 10.85 | 10.82 | 466,335 |
2011/03/16 | 10.23 | 10.62 | 10.59 | 627,045 |
2011/03/15 | 9.81 | 10.23 | 10.23 | 432,083 |
2011/03/14 | 9.52 | 10.16 | 10.11 | 631,619 |
2011/03/11 | 9.17 | 9.41 | 9.38 | 100,051 |
2011/03/10 | 9.20 | 9.29 | 9.31 | 101,109 |
2011/03/09 | 9.30 | 9.43 | 9.39 | 161,352 |
2011/03/08 | 9.16 | 9.33 | 9.33 | 145,845 |
2011/03/07 | 9.25 | 9.29 | 9.30 | 116,988 |
2011/03/04 | 9.40 | 9.45 | 9.45 | 103,738 |
2011/03/03 | 9.46 | 9.49 | 9.48 | 95,251 |
2011/03/02 | 9.46 | 9.51 | 9.52 | 107,098 |
2011/03/01 | 9.51 | 9.56 | 9.57 | 150,119 |
2011/02/28 | 9.80 | 9.84 | 9.82 | 125,345 |
2011/02/25 | 9.77 | 9.85 | 9.84 | 156,794 |
2011/02/24 | 9.65 | 9.78 | 9.77 | 130,660 |
2011/02/23 | 9.53 | 9.73 | 9.71 | 145,994 |
2011/02/22 | 9.49 | 9.53 | 9.56 | 376,976 |
2011/02/18 | 9.85 | 9.91 | 9.89 | 169,500 |
2011/02/17 | 9.79 | 9.92 | 9.92 | 301,064 |
2011/02/16 | 9.86 | 9.90 | 9.91 | 1,118,789 |
2011/02/15 | 9.85 | 9.94 | 9.91 | 140,159 |
2011/02/14 | 9.83 | 9.94 | 9.94 | 169,659 |
2011/02/11 | 9.85 | 9.91 | 9.92 | 78,987 |
2011/02/10 | 9.85 | 9.92 | 9.90 | 269,882 |
2011/02/09 | 9.80 | 9.95 | 9.96 | 269,316 |
2011/02/08 | 9.77 | 9.95 | 9.93 | 452,748 |
2011/02/07 | 9.65 | 9.80 | 9.79 | 262,476 |
2011/02/04 | 9.60 | 9.69 | 9.67 | 205,624 |
2011/02/03 | 9.62 | 9.69 | 9.70 | 87,521 |
2011/02/02 | 9.50 | 9.75 | 9.73 | 207,238 |
2011/02/01 | 9.41 | 9.51 | 9.50 | 160,672 |
2011/01/31 | 9.13 | 9.29 | 9.30 | 173,134 |
2011/01/28 | 9.10 | 9.39 | 9.36 | 903,559 |
2011/01/27 | 9.21 | 9.22 | 9.24 | 99,155 |
2011/01/26 | 9.15 | 9.28 | 9.30 | 206,648 |
2011/01/25 | 9.21 | 9.28 | 9.30 | 199,348 |
2011/01/24 | 9.35 | 9.46 | 9.47 | 213,523 |
2011/01/21 | 9.39 | 9.41 | 9.43 | 332,124 |
2011/01/20 | 9.60 | 9.62 | 9.64 | 351,936 |
2011/01/19 | 9.82 | 9.84 | 9.85 | 305,167 |
2011/01/18 | 9.90 | 9.93 | 9.94 | 255,055 |
2011/01/14 | 9.90 | 9.93 | 9.91 | 205,728 |
2011/01/13 | 9.91 | 9.95 | 9.95 | 172,745 |
2011/01/12 | 9.93 | 10.01 | 10.01 | 175,231 |
2011/01/11 | 9.94 | 10.00 | 10.00 | 510,141 |
2011/01/10 | 10.04 | 10.06 | 10.06 | 158,208 |
2011/01/07 | 10.19 | 10.30 | 10.29 | 150,020 |
2011/01/06 | 10.10 | 10.33 | 10.31 | 104,854 |
2011/01/05 | 9.90 | 10.10 | 10.07 | 97,268 |
2011/01/04 | 9.88 | 10.06 | 10.03 | 290,001 |
2011/01/03 | 10.00 | 10.09 | 10.07 | 240,972 |
2010/12/31 | 9.96 | 10.02 | 10.00 | 203,338 |
2010/12/30 | 9.88 | 10.05 | 10.02 | 294,076 |
2010/12/29 | 10.00 | 10.09 | 10.10 | 170,640 |
2010/12/28 | 9.96 | 10.00 | 10.00 | 175,747 |
2010/12/27 | 10.05 | 10.13 | 10.14 | 169,276 |
2010/12/23 | 10.18 | 10.26 | 10.24 | 170,025 |
2010/12/22 | 10.26 | 10.39 | 10.40 | 233,114 |
2010/12/21 | 9.85 | 10.22 | 10.22 | 464,886 |
2010/12/20 | 9.82 | 9.84 | 9.84 | 170,624 |
2010/12/17 | 9.89 | 10.01 | 10.04 | 240,543 |
2010/12/16 | 9.86 | 9.98 | 9.98 | 244,272 |
2010/12/15 | 9.93 | 10.03 | 10.02 | 264,164 |
2010/12/14 | 9.90 | 9.94 | 9.95 | 184,581 |
2010/12/13 | 9.99 | 10.05 | 10.05 | 226,694 |
2010/12/10 | 10.02 | 10.16 | 10.16 | 140,700 |
2010/12/09 | 10.06 | 10.17 | 10.17 | 141,282 |
2010/12/08 | 10.22 | 10.26 | 10.26 | 135,828 |
2010/12/07 | 10.29 | 10.31 | 10.31 | 495,355 |
2010/12/06 | 10.12 | 10.37 | 10.37 | 249,727 |
2010/12/03 | 9.96 | 10.17 | 10.18 | 239,687 |
2010/12/02 | 10.07 | 10.09 | 10.08 | 274,646 |
2010/12/01 | 9.84 | 10.09 | 10.08 | 454,023 |
2010/11/30 | 9.33 | 9.86 | 9.86 | 528,467 |
2010/11/29 | 8.96 | 9.40 | 9.40 | 442,915 |
2010/11/26 | 9.10 | 9.20 | 9.18 | 172,574 |
2010/11/25 | 9.15 | 9.28 | 9.29 | 360,599 |
2010/11/24 | 9.15 | 9.23 | 9.21 | 335,424 |
2010/11/23 | 9.25 | 9.37 | 9.37 | 514,102 |
2010/11/22 | 9.72 | 9.86 | 9.85 | 200,693 |
2010/11/19 | 9.70 | 9.80 | 9.79 | 168,945 |
2010/11/18 | 9.82 | 9.88 | 9.86 | 286,440 |
2010/11/17 | 9.74 | 9.83 | 9.83 | 357,815 |
2010/11/16 | 9.73 | 9.78 | 9.78 | 289,856 |
2010/11/12 | 9.89 | 9.93 | 9.93 | 326,072 |
2010/11/11 | 9.98 | 10.31 | 10.30 | 142,468 |
2010/11/10 | 9.95 | 10.16 | 10.14 | 256,065 |
2010/11/09 | 10.05 | 10.09 | 10.09 | 247,114 |
2010/11/08 | 10.27 | 10.45 | 10.44 | 168,118 |
2010/11/05 | 9.96 | 10.40 | 10.40 | 1,657,273 |
2010/11/04 | 10.00 | 10.11 | 10.10 | 479,725 |
2010/11/03 | 9.93 | 9.94 | 9.94 | 525,499 |
2010/11/02 | 10.41 | 10.50 | 10.50 | 345,813 |
2010/11/01 | 10.39 | 10.51 | 10.50 | 380,900 |
2010/10/29 | 10.27 | 10.33 | 10.32 | 531,991 |
2010/10/28 | 10.34 | 10.38 | 10.37 | 900,778 |
2010/10/27 | 10.37 | 10.90 | 10.89 | 4,073,980 |
2010/10/26 | 12.02 | 12.32 | 12.32 | 208,837 |
2010/10/25 | 12.09 | 12.15 | 12.14 | 273,512 |
2010/10/22 | 12.37 | 12.65 | 12.65 | 155,660 |
2010/10/21 | 12.37 | 12.50 | 12.50 | 148,895 |
2010/10/20 | 12.46 | 12.57 | 12.56 | 140,105 |
2010/10/19 | 12.70 | 12.73 | 12.73 | 150,014 |
2010/10/18 | 12.86 | 12.95 | 12.95 | 201,606 |
2010/10/15 | 13.00 | 13.09 | 13.08 | 104,663 |
2010/10/14 | 13.20 | 13.28 | 13.26 | 201,833 |
2010/10/13 | 13.65 | 13.85 | 13.85 | 158,537 |
2010/10/12 | 13.60 | 13.70 | 13.69 | 128,024 |
2010/10/11 | 13.59 | 13.70 | 13.70 | 50,569 |
2010/10/08 | 13.45 | 13.65 | 13.64 | 65,440 |
2010/10/07 | 13.30 | 13.45 | 13.45 | 39,168 |
2010/10/06 | 13.31 | 13.47 | 13.45 | 48,976 |
2010/10/05 | 13.20 | 13.41 | 13.39 | 56,582 |
2010/10/04 | 13.10 | 13.19 | 13.17 | 68,114 |
2010/10/01 | 13.25 | 13.32 | 13.31 | 36,756 |
2010/09/30 | 13.20 | 13.38 | 13.36 | 69,440 |
2010/09/29 | 13.17 | 13.27 | 13.24 | 67,036 |
2010/09/28 | 13.15 | 13.26 | 13.24 | 78,291 |
2010/09/27 | 13.10 | 13.30 | 13.30 | 89,204 |
2010/09/24 | 12.96 | 13.16 | 13.16 | 40,084 |
2010/09/23 | 12.90 | 12.96 | 12.95 | 51,507 |
2010/09/22 | 13.03 | 13.41 | 13.41 | 77,160 |
2010/09/21 | 13.28 | 13.43 | 13.40 | 69,746 |
2010/09/16 | 13.26 | 13.51 | 13.50 | 92,251 |
2010/09/15 | 12.95 | 13.49 | 13.49 | 86,882 |
2010/09/14 | 13.06 | 13.28 | 13.25 | 39,619 |
2010/09/13 | 13.05 | 13.26 | 13.26 | 68,567 |
2010/09/10 | 12.94 | 13.06 | 13.05 | 46,757 |
2010/09/09 | 12.82 | 12.97 | 12.96 | 52,333 |
2010/09/08 | 12.84 | 12.85 | 12.85 | 47,388 |
2010/09/07 | 12.80 | 12.91 | 12.90 | 49,501 |
2010/09/06 | 12.96 | 13.09 | 13.06 | 56,489 |
2010/09/03 | 12.96 | 13.10 | 13.09 | 54,789 |
2010/09/02 | 12.87 | 13.02 | 13.00 | 30,916 |
2010/09/01 | 12.78 | 12.91 | 12.89 | 63,581 |
2010/08/31 | 12.54 | 12.68 | 12.66 | 36,317 |
2010/08/30 | 12.71 | 12.72 | 12.71 | 40,381 |
2010/08/27 | 12.57 | 12.99 | 12.99 | 72,458 |
2010/08/26 | 12.61 | 12.72 | 12.70 | 46,369 |
2010/08/25 | 12.42 | 12.68 | 12.68 | 83,287 |
2010/08/24 | 12.50 | 12.76 | 12.74 | 126,606 |
2010/08/23 | 12.78 | 12.83 | 12.82 | 66,793 |
2010/08/20 | 12.90 | 13.07 | 13.06 | 87,475 |
2010/08/19 | 12.95 | 13.11 | 13.11 | 65,493 |
2010/08/18 | 13.04 | 13.31 | 13.30 | 162,811 |
2010/08/13 | 12.94 | 13.02 | 13.02 | 94,728 |
2010/08/12 | 13.00 | 13.12 | 13.12 | 165,324 |
2010/08/11 | 13.19 | 13.30 | 13.28 | 148,631 |
2010/08/10 | 13.75 | 13.99 | 13.98 | 92,453 |
2010/08/09 | 14.15 | 14.31 | 14.29 | 105,953 |
2010/08/06 | 14.30 | 14.63 | 14.61 | 60,753 |
2010/08/05 | 14.35 | 14.88 | 14.87 | 45,246 |
2010/08/04 | 14.71 | 14.95 | 14.95 | 50,260 |
2010/08/03 | 14.57 | 14.83 | 14.82 | 51,270 |
2010/08/02 | 14.76 | 14.86 | 14.86 | 55,312 |
2010/07/30 | 14.22 | 14.85 | 14.83 | 80,760 |
2010/07/29 | 14.12 | 14.47 | 14.46 | 82,915 |
2010/07/28 | 14.24 | 14.42 | 14.41 | 77,433 |
2010/07/27 | 14.50 | 14.53 | 14.52 | 76,776 |
2010/07/26 | 14.66 | 14.83 | 14.81 | 97,886 |
2010/07/23 | 14.38 | 14.79 | 14.79 | 73,081 |
2010/07/22 | 14.20 | 14.45 | 14.45 | 88,562 |
2010/07/21 | 13.76 | 14.35 | 14.34 | 142,925 |
2010/07/20 | 13.86 | 14.45 | 14.45 | 92,532 |
2010/07/19 | 13.94 | 14.16 | 14.13 | 43,922 |
2010/07/16 | 14.16 | 14.29 | 14.27 | 90,538 |
2010/07/15 | 14.06 | 14.35 | 14.33 | 58,690 |
2010/07/14 | 14.14 | 14.27 | 14.27 | 68,200 |
2010/07/13 | 13.91 | 14.35 | 14.35 | 115,818 |
2010/07/12 | 13.76 | 14.05 | 14.05 | 70,149 |
2010/07/09 | 13.99 | 14.09 | 14.09 | 111,555 |
2010/07/08 | 14.00 | 14.22 | 14.22 | 68,270 |
2010/07/07 | 13.57 | 14.20 | 14.23 | 66,834 |
2010/07/06 | 13.52 | 13.65 | 13.64 | 113,970 |
2010/07/05 | 13.89 | 14.05 | 14.08 | 68,763 |
2010/07/02 | 13.89 | 14.12 | 14.11 | 54,719 |
2010/07/01 | 13.61 | 13.91 | 13.91 | 75,576 |
2010/06/30 | 13.91 | 14.26 | 14.25 | 114,725 |
2010/06/29 | 14.20 | 14.28 | 14.27 | 122,438 |
2010/06/28 | 15.04 | 15.50 | 15.49 | 162,786 |
2010/06/25 | 14.99 | 15.19 | 15.18 | 56,492 |
2010/06/24 | 14.93 | 15.00 | 14.99 | 79,144 |
2010/06/23 | 14.94 | 15.16 | 15.16 | 138,073 |
2010/06/22 | 14.99 | 15.10 | 15.10 | 118,018 |
2010/06/21 | 15.22 | 15.47 | 15.47 | 334,611 |
2010/06/18 | 14.81 | 15.17 | 15.15 | 266,178 |
2010/06/17 | 14.77 | 14.88 | 14.88 | 71,441 |
2010/06/16 | 14.67 | 14.81 | 14.80 | 92,162 |
2010/06/15 | 14.42 | 14.88 | 14.88 | 246,084 |
2010/06/14 | 14.11 | 14.42 | 14.41 | 398,547 |
2010/06/11 | 13.87 | 14.21 | 14.21 | 105,209 |
2010/06/10 | 13.50 | 14.15 | 14.14 | 113,075 |
2010/06/09 | 13.29 | 13.41 | 13.39 | 108,692 |
2010/06/08 | 13.00 | 13.24 | 13.23 | 77,845 |
2010/06/07 | 13.18 | 13.30 | 13.29 | 101,872 |
2010/06/04 | 13.66 | 13.82 | 13.81 | 92,104 |
2010/06/03 | 14.07 | 14.22 | 14.22 | 91,091 |
2010/06/02 | 13.84 | 14.09 | 14.09 | 132,908 |
2010/06/01 | 13.76 | 13.77 | 13.76 | 132,949 |
2010/05/31 | 14.09 | 14.31 | 14.29 | 106,724 |
2010/05/28 | 14.09 | 14.35 | 14.34 | 96,127 |
2010/05/27 | 14.17 | 14.52 | 14.51 | 139,293 |
2010/05/26 | 13.69 | 14.11 | 14.10 | 175,284 |
2010/05/25 | 13.19 | 13.65 | 13.65 | 142,768 |
2010/05/24 | 13.67 | 13.88 | 13.86 | 214,451 |
2010/05/21 | 13.30 | 13.90 | 13.90 | 269,932 |
2010/05/20 | 12.98 | 13.60 | 13.59 | 279,847 |
2010/05/19 | 13.57 | 13.86 | 13.86 | 232,677 |
2010/05/18 | 13.70 | 14.12 | 14.11 | 376,708 |
2010/05/17 | 13.18 | 13.36 | 13.36 | 232,034 |
2010/05/14 | 13.05 | 13.30 | 13.30 | 220,237 |
2010/05/13 | 13.37 | 13.42 | 13.42 | 196,959 |
2010/05/12 | 13.62 | 13.77 | 13.71 | 178,346 |
2010/05/11 | 13.50 | 13.80 | 13.77 | 184,387 |
2010/05/10 | 13.40 | 13.81 | 13.61 | 273,186 |
2010/05/07 | 13.00 | 13.13 | 13.12 | 349,738 |
2010/05/06 | 12.65 | 14.00 | 14.00 | 420,831 |
2010/05/05 | 14.02 | 14.37 | 14.37 | 366,812 |
2010/05/04 | 14.69 | 14.75 | 14.73 | 249,565 |
2010/05/03 | 14.70 | 15.45 | 15.44 | 311,576 |
2010/04/30 | 14.68 | 14.72 | 14.71 | 241,967 |
2010/04/29 | 14.76 | 14.80 | 14.83 | 320,174 |
2010/04/28 | 14.85 | 15.09 | 15.11 | 325,653 |
2010/04/27 | 14.85 | 15.11 | 15.10 | 304,381 |
2010/04/26 | 15.42 | 15.46 | 15.44 | 175,412 |
2010/04/23 | 15.01 | 15.43 | 15.41 | 124,078 |
2010/04/22 | 14.88 | 15.11 | 15.15 | 308,540 |
2010/04/21 | 14.88 | 15.09 | 15.04 | 61,068 |
2010/04/20 | 15.47 | 15.50 | 15.50 | 218,860 |
2010/04/19 | 15.38 | 15.60 | 15.64 | 224,613 |
2010/04/16 | 15.90 | 15.98 | 16.01 | 330,063 |
2010/04/15 | 16.30 | 16.54 | 16.53 | 542,681 |
2010/04/14 | 15.95 | 16.35 | 16.33 | 323,001 |
2010/04/13 | 15.15 | 15.94 | 15.92 | 200,866 |
2010/04/12 | 15.56 | 15.61 | 15.58 | 212,314 |
2010/04/09 | 15.17 | 15.72 | 15.72 | 213,864 |
2010/04/08 | 15.02 | 15.22 | 15.22 | 94,574 |
2010/04/07 | 15.00 | 15.28 | 15.28 | 187,480 |
2010/04/06 | 15.25 | 15.38 | 15.35 | 117,798 |
2010/04/05 | 15.25 | 15.47 | 15.45 | 144,731 |
2010/04/01 | 14.87 | 15.24 | 15.24 | 193,882 |
2010/03/31 | 14.74 | 14.80 | 14.74 | 340,835 |
2010/03/30 | 14.74 | 15.20 | 15.17 | 242,114 |
2010/03/29 | 14.77 | 14.84 | 14.84 | 325,858 |
2010/03/26 | 14.78 | 14.80 | 14.80 | 315,139 |
2010/03/25 | 14.75 | 15.01 | 15.01 | 296,167 |
2010/03/24 | 14.85 | 14.95 | 14.97 | 187,785 |
2010/03/23 | 14.83 | 15.18 | 15.14 | 324,050 |
2010/03/22 | 14.66 | 15.04 | 15.10 | 370,740 |
2010/03/19 | 14.89 | 15.24 | 15.25 | 378,092 |
2010/03/18 | 15.00 | 15.03 | 15.08 | 338,667 |
2010/03/17 | 15.23 | 15.44 | 15.40 | 492,431 |
2010/03/16 | 15.88 | 16.12 | 16.13 | 122,840 |
2010/03/15 | 15.78 | 16.18 | 16.17 | 122,240 |
2010/03/12 | 16.00 | 16.02 | 16.03 | 97,135 |
2010/03/11 | 15.75 | 15.93 | 15.90 | 107,549 |
2010/03/10 | 15.61 | 15.80 | 15.78 | 102,522 |
2010/03/09 | 15.62 | 15.69 | 15.70 | 85,269 |
2010/03/08 | 15.57 | 15.80 | 15.80 | 123,061 |
2010/03/05 | 15.30 | 15.75 | 15.73 | 209,043 |
2010/03/04 | 14.91 | 15.26 | 15.22 | 116,854 |
2010/03/03 | 14.87 | 14.92 | 14.93 | 150,875 |
2010/03/02 | 14.74 | 14.83 | 14.83 | 133,185 |
2010/03/01 | 14.85 | 14.97 | 14.96 | 117,089 |
2010/02/26 | 14.77 | 14.91 | 14.91 | 172,111 |
2010/02/25 | 14.50 | 14.97 | 14.94 | 131,345 |
2010/02/24 | 14.70 | 14.81 | 14.83 | 104,149 |
2010/02/23 | 14.74 | 14.81 | 14.83 | 203,155 |
2010/02/22 | 15.23 | 15.31 | 15.33 | 153,459 |
2010/02/19 | 15.10 | 15.39 | 15.39 | 192,567 |
2010/02/18 | 15.01 | 15.34 | 15.33 | 226,255 |
2010/02/17 | 15.44 | 15.52 | 15.47 | 121,287 |
2010/02/16 | 15.37 | 15.79 | 15.82 | 109,245 |
2010/02/12 | 15.03 | 15.31 | 15.34 | 110,489 |
2010/02/11 | 15.10 | 15.51 | 15.49 | 103,688 |
2010/02/10 | 14.99 | 15.26 | 15.26 | 77,057 |
2010/02/09 | 15.22 | 15.33 | 15.29 | 138,791 |
2010/02/08 | 14.96 | 15.11 | 15.13 | 229,215 |
2010/02/05 | 14.72 | 15.21 | 15.21 | 202,496 |
2010/02/04 | 15.47 | 15.58 | 15.58 | 215,078 |
2010/02/03 | 16.15 | 16.31 | 16.27 | 130,784 |
2010/02/02 | 15.96 | 16.43 | 16.46 | 183,971 |
2010/02/01 | 15.89 | 16.05 | 16.02 | 139,477 |
2010/01/29 | 15.80 | 16.13 | 16.13 | 1,512,822 |
2010/01/28 | 16.20 | 16.29 | 16.27 | 715,181 |
2010/01/27 | 17.42 | 17.68 | 17.71 | 190,792 |
2010/01/26 | 17.69 | 17.81 | 17.82 | 223,699 |
2010/01/25 | 17.55 | 18.00 | 18.06 | 270,551 |
2010/01/22 | 17.00 | 17.50 | 17.50 | 380,008 |
2010/01/21 | 17.33 | 17.65 | 17.65 | 296,230 |
2010/01/20 | 17.52 | 18.01 | 17.98 | 209,251 |
2010/01/19 | 17.69 | 17.99 | 17.99 | 272,352 |
2010/01/15 | 17.57 | 17.99 | 17.94 | 292,942 |
2010/01/14 | 17.65 | 18.04 | 18.04 | 209,765 |
2010/01/13 | 17.47 | 17.67 | 17.67 | 289,444 |
2010/01/12 | 17.01 | 17.47 | 17.52 | 281,423 |
2010/01/11 | 16.92 | 17.62 | 17.63 | 671,402 |
2010/01/08 | 15.60 | 16.57 | 16.58 | 341,380 |
2010/01/07 | 15.60 | 15.70 | 15.71 | 150,300 |
2010/01/06 | 15.41 | 15.62 | 15.63 | 222,634 |
2010/01/05 | 14.92 | 15.27 | 15.30 | 226,151 |
2010/01/04 | 14.76 | 14.85 | 14.83 | 211,553 |
2009/12/31 | 14.66 | 14.70 | 14.66 | 202,772 |
2009/12/30 | 14.80 | 14.85 | 14.83 | 165,545 |
2009/12/29 | 14.80 | 14.86 | 14.86 | 113,533 |
2009/12/28 | 14.81 | 14.96 | 14.94 | 135,665 |
2009/12/24 | 14.97 | 15.00 | 14.98 | 51,125 |
2009/12/23 | 14.87 | 15.00 | 14.99 | 163,637 |
2009/12/22 | 15.00 | 15.17 | 15.17 | 132,028 |
2009/12/21 | 15.01 | 15.17 | 15.17 | 311,015 |
2009/12/18 | 15.00 | 15.08 | 15.04 | 151,035 |
2009/12/17 | 15.07 | 15.14 | 15.18 | 114,331 |
2009/12/16 | 15.14 | 15.22 | 15.20 | 163,109 |
2009/12/15 | 15.33 | 15.43 | 15.39 | 132,577 |
2009/12/14 | 15.85 | 16.00 | 16.00 | 186,017 |
2009/12/11 | 15.77 | 15.89 | 15.87 | 101,669 |
2009/12/10 | 15.68 | 15.86 | 15.82 | 55,371 |
2009/12/09 | 15.65 | 15.81 | 15.80 | 107,295 |
2009/12/08 | 15.70 | 15.84 | 15.84 | 156,499 |
2009/12/07 | 16.07 | 16.39 | 16.47 | 166,335 |
2009/12/04 | 16.38 | 16.61 | 16.58 | 111,281 |
2009/12/03 | 16.77 | 16.89 | 16.89 | 273,418 |
2009/12/02 | 16.66 | 16.95 | 16.96 | 281,079 |
2009/12/01 | 16.75 | 16.97 | 17.00 | 162,346 |
2009/11/30 | 16.26 | 16.73 | 16.64 | 272,574 |
2009/11/27 | 16.24 | 16.66 | 16.61 | 76,624 |
2009/11/25 | 16.86 | 16.99 | 16.97 | 75,994 |
2009/11/24 | 16.48 | 17.04 | 17.03 | 88,933 |
2009/11/23 | 16.87 | 17.00 | 16.96 | 166,322 |
2009/11/20 | 16.70 | 17.15 | 17.15 | 157,417 |
2009/11/19 | 16.30 | 17.11 | 17.08 | 437,871 |
2009/11/18 | 16.03 | 16.58 | 16.72 | 232,598 |
2009/11/17 | 15.68 | 16.17 | 16.18 | 158,213 |
2009/11/16 | 15.63 | 16.02 | 16.02 | 190,547 |
2009/11/13 | 15.03 | 15.50 | 15.54 | 182,082 |
2009/11/12 | 15.20 | 15.25 | 15.22 | 128,883 |
2009/11/11 | 15.16 | 15.39 | 15.39 | 89,808 |
2009/11/10 | 15.11 | 15.34 | 15.30 | 126,406 |
2009/11/09 | 15.20 | 15.63 | 15.60 | 159,185 |
2009/11/06 | 14.65 | 15.35 | 15.35 | 173,119 |
2009/11/05 | 14.69 | 15.05 | 15.09 | 160,542 |
2009/11/04 | 14.80 | 14.92 | 14.92 | 122,459 |
2009/11/03 | 14.56 | 14.87 | 14.83 | 119,198 |
2009/11/02 | 14.70 | 14.90 | 14.85 | 265,539 |
2009/10/30 | 15.33 | 15.53 | 15.52 | 1,125,999 |
2009/10/29 | 14.83 | 16.12 | 16.12 | 606,847 |
2009/10/28 | 14.70 | 14.81 | 14.76 | 226,648 |
2009/10/27 | 15.25 | 15.35 | 15.32 | 235,022 |
2009/10/26 | 15.36 | 15.64 | 15.65 | 253,321 |
2009/10/23 | 15.99 | 16.15 | 16.10 | 185,199 |
2009/10/22 | 16.00 | 16.53 | 16.55 | 202,858 |
2009/10/21 | 16.46 | 16.75 | 16.75 | 277,492 |
2009/10/20 | 16.28 | 16.80 | 16.80 | 358,453 |
2009/10/19 | 16.79 | 17.10 | 17.12 | 281,047 |
2009/10/16 | 16.35 | 16.78 | 16.79 | 256,823 |
2009/10/15 | 16.15 | 16.50 | 16.50 | 147,126 |
2009/10/14 | 16.04 | 16.29 | 16.30 | 172,103 |
2009/10/13 | 15.76 | 16.02 | 16.03 | 86,438 |
2009/10/12 | 16.08 | 16.20 | 16.16 | 68,069 |
2009/10/09 | 15.95 | 16.08 | 16.07 | 94,229 |
2009/10/08 | 15.90 | 16.32 | 16.32 | 225,850 |
2009/10/07 | 15.56 | 15.95 | 15.95 | 189,675 |
2009/10/06 | 15.17 | 15.67 | 15.68 | 225,076 |
2009/10/05 | 14.94 | 15.12 | 15.11 | 204,867 |
2009/10/02 | 14.75 | 14.93 | 14.94 | 230,139 |
2009/10/01 | 15.21 | 15.23 | 15.23 | 177,317 |
2009/09/30 | 15.50 | 15.67 | 15.65 | 287,534 |
2009/09/29 | 15.96 | 16.00 | 16.00 | 165,827 |
2009/09/28 | 15.95 | 16.11 | 16.11 | 230,842 |
2009/09/25 | 16.04 | 16.09 | 16.08 | 177,013 |
2009/09/24 | 16.32 | 16.47 | 16.50 | 232,879 |
2009/09/23 | 16.93 | 17.21 | 17.21 | 166,521 |
2009/09/22 | 17.09 | 17.35 | 17.32 | 102,445 |
2009/09/21 | 16.78 | 17.08 | 17.08 | 224,617 |
2009/09/18 | 16.83 | 17.26 | 17.27 | 183,143 |
2009/09/17 | 16.72 | 16.93 | 16.93 | 172,281 |
2009/09/16 | 16.56 | 17.00 | 16.96 | 269,671 |
2009/09/15 | 15.95 | 16.40 | 16.40 | 232,800 |
2009/09/14 | 15.75 | 16.00 | 16.00 | 311,892 |
2009/09/11 | 15.88 | 16.00 | 15.96 | 161,007 |
2009/09/10 | 15.71 | 16.10 | 16.10 | 186,260 |
2009/09/09 | 15.90 | 16.00 | 15.96 | 143,670 |
2009/09/08 | 15.80 | 15.99 | 15.99 | 194,477 |
2009/09/04 | 15.56 | 16.15 | 16.15 | 182,323 |
2009/09/03 | 15.37 | 15.69 | 15.70 | 142,041 |
2009/09/02 | 15.38 | 15.48 | 15.48 | 136,205 |
2009/09/01 | 15.55 | 15.71 | 15.72 | 270,073 |
2009/08/31 | 15.90 | 16.07 | 16.08 | 146,876 |
2009/08/28 | 16.01 | 16.22 | 16.22 | 124,369 |
2009/08/27 | 15.92 | 16.11 | 16.12 | 324,016 |
2009/08/26 | 16.25 | 16.51 | 16.52 | 196,755 |
2009/08/25 | 16.44 | 16.53 | 16.53 | 173,529 |
2009/08/24 | 16.48 | 16.66 | 16.66 | 289,641 |
2009/08/21 | 16.11 | 16.30 | 16.30 | 133,847 |
2009/08/20 | 15.99 | 16.12 | 16.13 | 93,112 |
2009/08/19 | 15.78 | 16.10 | 16.11 | 108,442 |
2009/08/18 | 15.70 | 16.16 | 16.18 | 115,899 |
2009/08/17 | 15.74 | 15.81 | 15.75 | 211,103 |
2009/08/14 | 16.51 | 16.74 | 16.74 | 110,547 |
2009/08/13 | 16.89 | 17.12 | 17.16 | 85,904 |
2009/08/12 | 16.71 | 16.89 | 16.88 | 182,071 |
2009/08/11 | 16.74 | 16.98 | 16.98 | 253,236 |
2009/08/10 | 17.90 | 18.02 | 18.06 | 111,737 |
2009/08/07 | 17.90 | 18.03 | 18.03 | 130,668 |
2009/08/06 | 17.80 | 18.09 | 17.99 | 183,155 |
2009/08/05 | 18.12 | 18.63 | 18.63 | 212,022 |
2009/08/04 | 17.96 | 18.44 | 18.44 | 191,488 |
2009/08/03 | 17.81 | 18.43 | 18.38 | 254,668 |
2009/07/31 | 17.48 | 17.87 | 17.79 | 316,284 |
2009/07/30 | 16.88 | 17.46 | 17.47 | 354,102 |
2009/07/29 | 16.37 | 16.76 | 16.78 | 244,928 |
2009/07/28 | 16.37 | 16.78 | 16.78 | 225,841 |
2009/07/27 | 16.18 | 16.99 | 16.99 | 402,063 |
2009/07/24 | 15.50 | 16.32 | 16.22 | 518,616 |
2009/07/23 | 15.82 | 15.93 | 15.93 | 406,054 |
2009/07/22 | 15.71 | 16.02 | 15.95 | 297,787 |
2009/07/21 | 15.95 | 16.13 | 16.16 | 368,745 |
2009/07/20 | 15.80 | 15.89 | 15.94 | 172,843 |
2009/07/17 | 15.30 | 15.92 | 15.97 | 468,073 |
2009/07/16 | 15.46 | 16.11 | 16.12 | 260,416 |
2009/07/15 | 15.49 | 15.64 | 15.64 | 328,426 |
2009/07/14 | 15.23 | 15.39 | 15.41 | 329,159 |
2009/07/13 | 15.03 | 15.65 | 15.65 | 192,464 |
2009/07/10 | 14.75 | 15.16 | 15.16 | 281,593 |
2009/07/09 | 15.24 | 15.32 | 15.30 | 138,316 |
2009/07/08 | 14.76 | 15.31 | 15.29 | 296,105 |
2009/07/07 | 14.89 | 15.08 | 15.09 | 304,887 |
2009/07/06 | 15.39 | 15.73 | 15.71 | 183,772 |
2009/07/02 | 16.04 | 16.60 | 16.50 | 215,638 |
2009/07/01 | 16.34 | 16.60 | 16.65 | 238,554 |
2009/06/30 | 16.10 | 16.15 | 16.14 | 257,703 |
2009/06/29 | 16.90 | 16.96 | 16.95 | 180,128 |
2009/06/26 | 16.81 | 17.17 | 17.17 | 140,873 |
2009/06/25 | 16.68 | 17.13 | 17.11 | 130,960 |
2009/06/24 | 16.53 | 16.72 | 16.68 | 342,991 |
2009/06/23 | 15.55 | 15.89 | 15.89 | 211,632 |
2009/06/22 | 15.85 | 15.89 | 15.89 | 399,433 |
2009/06/19 | 16.86 | 17.00 | 17.03 | 271,892 |
2009/06/18 | 16.86 | 17.08 | 17.03 | 249,205 |
2009/06/17 | 17.01 | 17.23 | 17.23 | 357,751 |
2009/06/16 | 17.84 | 18.05 | 18.01 | 302,092 |
2009/06/15 | 18.95 | 19.00 | 19.00 | 464,018 |
2009/06/12 | 20.20 | 20.50 | 20.50 | 210,868 |
2009/06/11 | 20.84 | 21.26 | 21.29 | 347,182 |
2009/06/10 | 20.42 | 20.80 | 20.77 | 364,770 |
2009/06/09 | 20.15 | 20.23 | 20.24 | 343,843 |
2009/06/08 | 19.90 | 20.43 | 20.46 | 352,050 |
2009/06/05 | 20.68 | 20.81 | 20.80 | 279,809 |
2009/06/04 | 20.95 | 21.06 | 21.04 | 284,989 |
2009/06/03 | 20.82 | 21.22 | 21.22 | 287,104 |
2009/06/02 | 22.19 | 22.42 | 22.50 | 235,810 |
2009/06/01 | 22.61 | 22.99 | 22.99 | 354,516 |
2009/05/29 | 21.46 | 22.56 | 22.54 | 510,173 |
2009/05/28 | 20.59 | 21.51 | 21.46 | 442,466 |
2009/05/27 | 20.81 | 20.95 | 20.90 | 465,492 |
2009/05/26 | 20.24 | 20.86 | 20.91 | 398,031 |
2009/05/22 | 20.27 | 20.42 | 20.35 | 469,072 |
2009/05/21 | 20.10 | 20.56 | 20.63 | 320,686 |
2009/05/20 | 20.82 | 20.91 | 20.87 | 295,403 |
2009/05/19 | 20.35 | 21.07 | 21.10 | 382,239 |
2009/05/18 | 19.76 | 20.12 | 20.05 | 511,526 |
2009/05/15 | 18.97 | 19.81 | 19.81 | 496,275 |
2009/05/14 | 18.50 | 19.05 | 19.01 | 459,988 |
2009/05/13 | 18.41 | 18.98 | 18.91 | 405,811 |
2009/05/12 | 19.30 | 20.00 | 20.00 | 355,102 |
2009/05/11 | 19.42 | 19.78 | 19.76 | 377,372 |
2009/05/08 | 19.60 | 20.35 | 20.35 | 408,213 |
2009/05/07 | 19.00 | 19.50 | 19.50 | 420,421 |
2009/05/06 | 18.30 | 19.26 | 19.25 | 456,690 |
2009/05/05 | 17.82 | 18.25 | 18.25 | 661,292 |
2009/05/04 | 17.48 | 18.20 | 18.27 | 405,422 |
2009/05/01 | 15.61 | 17.15 | 17.15 | 653,996 |
2009/04/30 | 15.20 | 15.57 | 15.66 | 561,022 |
2009/04/29 | 14.99 | 15.48 | 15.48 | 330,783 |
2009/04/28 | 14.43 | 14.85 | 14.85 | 227,179 |
2009/04/27 | 14.35 | 14.58 | 14.58 | 291,303 |
2009/04/24 | 15.08 | 15.32 | 15.34 | 185,084 |
2009/04/23 | 15.00 | 15.24 | 15.19 | 216,721 |
2009/04/22 | 15.19 | 15.32 | 15.27 | 376,989 |
2009/04/21 | 15.50 | 16.15 | 16.15 | 487,645 |
2009/04/20 | 15.75 | 15.86 | 15.87 | 216,806 |
2009/04/17 | 16.26 | 16.33 | 16.37 | 279,125 |
2009/04/16 | 15.76 | 16.36 | 16.39 | 193,837 |
2009/04/15 | 15.50 | 15.69 | 15.68 | 542,079 |
2009/04/14 | 17.29 | 17.46 | 17.46 | 246,497 |
2009/04/13 | 17.15 | 17.68 | 17.68 | 230,392 |
2009/04/09 | 16.82 | 17.54 | 17.54 | 305,687 |
2009/04/08 | 15.57 | 16.36 | 16.40 | 207,464 |
2009/04/07 | 15.15 | 15.58 | 15.59 | 198,130 |
2009/04/06 | 15.27 | 15.57 | 15.51 | 161,979 |
2009/04/03 | 15.13 | 15.65 | 15.67 | 118,306 |
2009/04/02 | 14.90 | 15.30 | 15.33 | 224,212 |
2009/04/01 | 13.99 | 14.46 | 14.42 | 219,744 |
2009/03/31 | 14.01 | 14.09 | 14.09 | 227,449 |
2009/03/30 | 13.95 | 14.29 | 14.26 | 342,771 |
2009/03/27 | 15.00 | 15.24 | 15.21 | 237,657 |
2009/03/26 | 15.50 | 15.83 | 15.81 | 324,813 |
2009/03/25 | 14.19 | 15.33 | 15.33 | 404,767 |
2009/03/24 | 14.01 | 14.27 | 14.23 | 189,908 |
2009/03/23 | 13.96 | 14.50 | 14.50 | 343,770 |
2009/03/20 | 13.97 | 14.35 | 14.36 | 233,480 |
2009/03/19 | 15.52 | 15.72 | 15.67 | 241,629 |
2009/03/18 | 14.78 | 15.60 | 15.60 | 193,756 |
2009/03/17 | 14.29 | 15.44 | 15.44 | 207,451 |
2009/03/16 | 14.11 | 14.34 | 14.34 | 204,795 |
2009/03/13 | 13.89 | 14.23 | 14.20 | 134,908 |
2009/03/12 | 13.07 | 14.29 | 14.31 | 241,111 |
2009/03/11 | 13.01 | 13.38 | 13.34 | 263,344 |
2009/03/10 | 12.80 | 13.24 | 13.23 | 261,381 |
2009/03/09 | 12.21 | 12.45 | 12.43 | 331,642 |
2009/03/06 | 12.40 | 12.78 | 12.78 | 283,930 |
2009/03/05 | 12.56 | 12.83 | 12.77 | 347,661 |
2009/03/04 | 13.55 | 14.09 | 14.05 | 343,596 |
2009/03/03 | 13.37 | 13.52 | 13.48 | 210,529 |
2009/03/02 | 13.88 | 14.02 | 14.02 | 346,403 |
2009/02/27 | 15.50 | 16.78 | 16.72 | 588,062 |
2009/02/26 | 14.98 | 15.99 | 15.98 | 827,060 |
2009/02/25 | 13.92 | 14.74 | 14.70 | 283,421 |
2009/02/24 | 13.39 | 14.59 | 14.58 | 320,938 |
2009/02/23 | 14.17 | 14.22 | 14.18 | 216,570 |
2009/02/20 | 15.00 | 15.39 | 15.36 | 179,628 |
2009/02/19 | 15.96 | 16.07 | 16.04 | 173,383 |
2009/02/18 | 15.63 | 15.85 | 15.85 | 376,086 |
2009/02/17 | 17.16 | 17.32 | 17.26 | 133,813 |
2009/02/13 | 18.40 | 18.61 | 18.55 | 85,576 |
2009/02/12 | 18.02 | 18.71 | 18.72 | 132,681 |
2009/02/11 | 18.32 | 18.70 | 18.66 | 182,415 |
2009/02/10 | 18.55 | 18.80 | 18.81 | 175,380 |
2009/02/09 | 19.45 | 19.97 | 19.95 | 162,256 |
2009/02/06 | 19.02 | 19.41 | 19.42 | 242,257 |
2009/02/05 | 18.80 | 19.16 | 19.14 | 94,793 |
2009/02/04 | 18.95 | 19.08 | 19.02 | 220,655 |
2009/02/03 | 18.50 | 18.75 | 18.75 | 218,206 |
2009/02/02 | 18.44 | 18.67 | 18.63 | 215,195 |
2009/01/30 | 18.75 | 19.17 | 19.26 | 251,326 |
2009/01/29 | 18.79 | 19.44 | 19.47 | 178,356 |
2009/01/28 | 18.71 | 19.10 | 19.10 | 220,886 |
2009/01/27 | 18.31 | 18.74 | 18.71 | 363,533 |
2009/01/26 | 18.94 | 19.29 | 19.28 | 358,548 |
2009/01/23 | 19.35 | 19.79 | 19.78 | 192,686 |
2009/01/22 | 19.07 | 19.83 | 19.83 | 171,882 |
2009/01/21 | 19.42 | 20.08 | 20.07 | 171,865 |
2009/01/20 | 19.10 | 19.37 | 19.37 | 232,545 |
2009/01/16 | 20.33 | 20.84 | 20.85 | 166,937 |
2009/01/15 | 20.02 | 21.47 | 21.47 | 256,057 |
2009/01/14 | 20.80 | 20.98 | 20.90 | 189,834 |
2009/01/13 | 20.88 | 21.51 | 21.49 | 202,112 |
2009/01/12 | 20.90 | 21.20 | 21.14 | 379,284 |
2009/01/09 | 21.30 | 21.93 | 21.93 | 232,496 |
2009/01/08 | 21.30 | 22.15 | 22.20 | 317,236 |
2009/01/07 | 21.46 | 21.75 | 21.75 | 303,276 |
2009/01/06 | 21.24 | 22.14 | 22.14 | 429,452 |
2009/01/05 | 20.10 | 20.96 | 20.96 | 247,309 |
2009/01/02 | 18.60 | 20.02 | 20.04 | 249,792 |
2008/12/31 | 17.62 | 18.37 | 18.32 | 293,618 |
2008/12/30 | 17.52 | 17.92 | 17.87 | 329,411 |
2008/12/29 | 17.45 | 18.02 | 17.99 | 481,913 |
2008/12/26 | 18.71 | 19.11 | 19.05 | 189,189 |
2008/12/24 | 18.65 | 19.30 | 19.24 | 125,390 |
2008/12/23 | 18.71 | 18.82 | 18.79 | 225,893 |
2008/12/22 | 18.29 | 19.03 | 19.02 | 377,948 |
2008/12/19 | 20.25 | 20.51 | 20.42 | 212,602 |
2008/12/18 | 20.11 | 20.41 | 20.34 | 138,342 |
2008/12/17 | 20.26 | 21.03 | 21.03 | 146,620 |
2008/12/16 | 19.28 | 20.55 | 20.47 | 202,060 |
2008/12/15 | 19.19 | 19.55 | 19.50 | 122,479 |
2008/12/12 | 19.31 | 20.07 | 20.07 | 136,013 |
2008/12/11 | 19.50 | 19.87 | 19.91 | 142,779 |
2008/12/10 | 19.61 | 20.54 | 20.52 | 197,081 |
2008/12/09 | 18.79 | 19.39 | 19.42 | 170,412 |
2008/12/08 | 18.90 | 19.29 | 19.29 | 339,745 |
2008/12/05 | 17.73 | 18.90 | 18.85 | 270,338 |
2008/12/04 | 18.06 | 18.42 | 18.39 | 110,721 |
2008/12/03 | 18.74 | 19.50 | 19.49 | 101,325 |
2008/12/02 | 18.74 | 19.50 | 19.51 | 210,444 |
2008/12/01 | 18.17 | 18.31 | 18.23 | 204,841 |
2008/11/28 | 19.29 | 20.13 | 20.13 | 114,136 |
2008/11/26 | 18.50 | 20.10 | 20.14 | 159,946 |
2008/11/25 | 18.82 | 19.15 | 19.14 | 280,315 |
2008/11/24 | 17.92 | 19.07 | 19.06 | 287,065 |
2008/11/21 | 16.53 | 17.97 | 17.97 | 444,012 |
2008/11/20 | 16.45 | 16.71 | 16.71 | 541,263 |
2008/11/19 | 19.78 | 19.89 | 19.88 | 309,658 |
2008/11/18 | 21.00 | 21.84 | 21.85 | 276,437 |
2008/11/17 | 21.18 | 22.21 | 22.20 | 267,325 |
2008/11/14 | 20.76 | 21.77 | 21.68 | 249,376 |
2008/11/13 | 19.70 | 22.41 | 22.34 | 428,473 |
2008/11/12 | 21.38 | 21.87 | 21.85 | 401,879 |
2008/11/11 | 23.51 | 23.82 | 23.68 | 288,146 |
2008/11/10 | 23.80 | 24.37 | 24.40 | 339,817 |
2008/11/07 | 23.43 | 24.02 | 24.03 | 171,909 |
2008/11/06 | 23.01 | 23.33 | 23.30 | 291,578 |
2008/11/05 | 24.81 | 24.97 | 24.97 | 272,984 |
2008/11/04 | 25.27 | 25.82 | 25.83 | 340,831 |
2008/11/03 | 24.20 | 24.57 | 24.57 | 219,688 |
2008/10/31 | 23.24 | 24.74 | 24.74 | 270,474 |
2008/10/30 | 23.05 | 23.75 | 23.75 | 164,018 |
2008/10/29 | 22.25 | 23.00 | 23.00 | 324,540 |
2008/10/28 | 20.73 | 21.81 | 21.86 | 226,856 |
2008/10/27 | 20.85 | 20.87 | 20.88 | 202,865 |
2008/10/24 | 20.20 | 21.66 | 21.66 | 261,492 |
2008/10/23 | 22.04 | 22.94 | 22.98 | 194,793 |
2008/10/22 | 22.58 | 23.25 | 23.23 | 187,665 |
2008/10/21 | 24.38 | 24.79 | 24.78 | 230,990 |
2008/10/20 | 24.83 | 25.92 | 25.93 | 186,392 |
2008/10/17 | 23.19 | 24.45 | 24.46 | 285,200 |
2008/10/16 | 22.34 | 23.56 | 23.56 | 247,071 |
2008/10/15 | 22.73 | 22.88 | 22.89 | 323,870 |
2008/10/14 | 24.44 | 25.01 | 25.02 | 385,657 |
2008/10/13 | 21.69 | 23.95 | 23.95 | 357,951 |
2008/10/10 | 19.49 | 21.22 | 21.23 | 495,472 |
2008/10/09 | 22.09 | 22.41 | 22.33 | 341,577 |
2008/10/08 | 22.11 | 24.33 | 24.34 | 546,305 |
2008/10/07 | 24.01 | 24.23 | 24.22 | 413,569 |
2008/10/06 | 23.56 | 25.85 | 25.83 | 485,655 |
2008/10/03 | 27.92 | 28.13 | 28.14 | 235,012 |
2008/10/02 | 27.50 | 27.86 | 27.77 | 373,531 |
2008/10/01 | 29.01 | 29.77 | 29.77 | 250,153 |
2008/09/30 | 28.06 | 29.60 | 29.66 | 264,476 |
2008/09/29 | 28.02 | 28.50 | 28.22 | 272,167 |
2008/09/26 | 30.31 | 30.91 | 30.93 | 146,574 |
2008/09/25 | 30.94 | 31.42 | 31.43 | 115,340 |
2008/09/24 | 30.69 | 31.24 | 31.20 | 120,298 |
2008/09/23 | 30.31 | 30.78 | 30.77 | 184,726 |
2008/09/22 | 30.88 | 31.81 | 31.83 | 216,323 |
2008/09/19 | 28.55 | 31.37 | 31.26 | 277,398 |
2008/09/18 | 27.95 | 30.06 | 30.06 | 544,719 |
2008/09/17 | 29.44 | 29.85 | 29.79 | 373,760 |
2008/09/16 | 30.69 | 31.31 | 31.40 | 336,133 |
2008/09/15 | 31.29 | 31.65 | 31.65 | 173,516 |
2008/09/12 | 31.33 | 32.56 | 32.56 | 141,491 |
2008/09/11 | 31.33 | 31.83 | 31.68 | 212,376 |
2008/09/10 | 30.72 | 31.93 | 31.88 | 306,137 |
2008/09/09 | 31.07 | 31.43 | 31.43 | 273,523 |
2008/09/08 | 32.84 | 33.18 | 33.19 | 145,586 |
2008/09/05 | 32.11 | 33.04 | 33.06 | 176,640 |
2008/09/04 | 33.00 | 33.49 | 33.51 | 126,361 |
2008/09/03 | 33.52 | 33.88 | 33.91 | 109,973 |
2008/09/02 | 33.78 | 34.05 | 34.01 | 137,656 |
2008/08/29 | 34.66 | 34.80 | 34.80 | 206,857 |
2008/08/28 | 34.84 | 34.99 | 34.99 | 53,969 |
2008/08/27 | 33.94 | 34.76 | 34.68 | 188,148 |
2008/08/26 | 34.05 | 34.52 | 34.53 | 114,773 |
2008/08/25 | 34.30 | 34.47 | 34.51 | 78,176 |
2008/08/22 | 34.47 | 34.65 | 34.65 | 91,026 |
2008/08/21 | 33.76 | 34.62 | 34.62 | 130,420 |
2008/08/20 | 33.87 | 34.31 | 34.31 | 99,216 |
2008/08/19 | 33.56 | 34.07 | 34.12 | 99,437 |
2008/08/18 | 34.00 | 34.42 | 34.44 | 137,221 |
2008/08/15 | 33.77 | 34.06 | 34.06 | 92,221 |
2008/08/14 | 33.93 | 34.69 | 34.69 | 285,622 |
2008/08/13 | 32.69 | 33.83 | 34.35 | 204,809 |
2008/08/12 | 32.51 | 33.07 | 33.14 | 165,091 |
2008/08/11 | 32.85 | 33.11 | 33.11 | 108,844 |
2008/08/08 | 32.60 | 32.84 | 32.86 | 231,650 |
2008/08/07 | 33.27 | 33.56 | 33.56 | 128,329 |
2008/08/06 | 33.72 | 34.01 | 34.05 | 152,862 |
2008/08/05 | 33.12 | 33.78 | 33.79 | 181,799 |
2008/08/04 | 32.51 | 33.57 | 33.57 | 468,988 |
2008/08/01 | 35.13 | 36.30 | 36.25 | 260,909 |
2008/07/31 | 34.58 | 35.53 | 34.58 | 263,807 |
2008/07/30 | 34.70 | 35.60 | 35.60 | 278,626 |
2008/07/29 | 34.24 | 34.59 | 34.59 | 86,057 |
2008/07/28 | 34.78 | 35.07 | 35.07 | 84,794 |
2008/07/25 | 34.49 | 34.87 | 34.88 | 97,400 |
2008/07/24 | 34.83 | 34.97 | 35.01 | 150,294 |
2008/07/23 | 35.77 | 36.03 | 36.08 | 130,113 |
2008/07/22 | 35.55 | 35.78 | 35.78 | 85,233 |
2008/07/21 | 35.50 | 35.95 | 35.97 | 136,738 |
2008/07/18 | 35.19 | 35.32 | 35.33 | 117,367 |
2008/07/17 | 35.08 | 35.41 | 35.42 | 153,748 |
2008/07/16 | 34.91 | 35.17 | 35.22 | 200,690 |
2008/07/15 | 35.00 | 35.60 | 35.60 | 192,567 |
2008/07/14 | 35.68 | 35.98 | 35.96 | 178,130 |
2008/07/11 | 35.54 | 36.18 | 36.20 | 222,476 |
2008/07/10 | 34.74 | 35.85 | 35.86 | 286,833 |
2008/07/09 | 34.12 | 34.52 | 34.55 | 122,322 |
2008/07/08 | 34.06 | 34.30 | 34.34 | 275,611 |
2008/07/07 | 34.19 | 34.65 | 34.65 | 238,206 |
2008/07/03 | 34.59 | 35.00 | 35.00 | 198,694 |
2008/07/02 | 35.96 | 36.09 | 36.01 | 127,222 |
2008/07/01 | 36.51 | 37.65 | 37.60 | 128,538 |
2008/06/30 | 36.57 | 37.12 | 37.08 | 125,110 |
2008/06/27 | 36.66 | 37.11 | 37.00 | 249,341 |
2008/06/26 | 37.19 | 37.64 | 37.66 | 116,961 |
2008/06/25 | 37.36 | 38.09 | 38.03 | 95,745 |
2008/06/24 | 37.46 | 37.71 | 37.75 | 126,734 |
2008/06/23 | 37.60 | 38.66 | 38.59 | 161,952 |
2008/06/20 | 37.30 | 37.53 | 37.43 | 153,156 |
2008/06/19 | 36.99 | 37.82 | 37.75 | 152,404 |
2008/06/18 | 37.07 | 37.28 | 37.20 | 92,759 |
2008/06/17 | 36.72 | 37.35 | 37.35 | 221,046 |
2008/06/16 | 36.25 | 36.43 | 36.46 | 83,618 |
2008/06/13 | 35.65 | 36.31 | 36.33 | 66,940 |
2008/06/12 | 35.33 | 35.68 | 35.72 | 111,074 |
2008/06/11 | 36.00 | 36.11 | 36.14 | 104,518 |
2008/06/10 | 36.47 | 36.64 | 36.67 | 355,008 |
2008/06/09 | 37.37 | 38.00 | 38.04 | 206,177 |
2008/06/06 | 37.20 | 37.38 | 37.41 | 170,924 |
2008/06/05 | 36.36 | 37.22 | 37.24 | 136,423 |
2008/06/04 | 36.43 | 36.94 | 36.94 | 122,055 |
2008/06/03 | 35.80 | 36.62 | 36.49 | 253,882 |
2008/06/02 | 35.63 | 35.87 | 35.78 | 287,474 |
2008/05/30 | 35.47 | 35.99 | 36.00 | 333,944 |
2008/05/29 | 35.25 | 35.58 | 35.59 | 195,082 |
2008/05/28 | 35.42 | 35.98 | 35.98 | 205,392 |
2008/05/27 | 35.05 | 35.70 | 35.70 | 225,572 |
2008/05/23 | 35.51 | 35.70 | 35.71 | 300,116 |
2008/05/22 | 36.34 | 36.71 | 36.72 | 310,958 |
2008/05/21 | 37.27 | 37.98 | 37.90 | 955,481 |
2008/05/20 | 36.63 | 36.75 | 36.75 | 303,934 |
2008/05/19 | 36.59 | 37.51 | 37.51 | 284,823 |
2008/05/16 | 35.51 | 36.25 | 36.29 | 127,866 |
2008/05/15 | 35.01 | 35.48 | 35.54 | 107,863 |
2008/05/14 | 34.72 | 34.89 | 34.92 | 96,772 |
2008/05/13 | 34.50 | 34.95 | 34.96 | 186,567 |
2008/05/12 | 34.07 | 34.99 | 34.99 | 106,996 |
2008/05/09 | 33.85 | 34.35 | 34.35 | 62,282 |
2008/05/08 | 33.16 | 33.76 | 33.79 | 107,705 |
2008/05/07 | 33.68 | 33.82 | 33.85 | 163,456 |
2008/05/06 | 33.55 | 34.29 | 34.40 | 93,892 |
2008/05/05 | 33.44 | 33.71 | 33.74 | 79,729 |
2008/05/02 | 33.22 | 33.77 | 33.78 | 131,834 |
2008/05/01 | 32.34 | 33.47 | 33.49 | 198,813 |
2008/04/30 | 31.67 | 32.35 | 32.50 | 164,346 |
2008/04/29 | 31.70 | 31.85 | 31.74 | 100,051 |
2008/04/28 | 31.12 | 32.57 | 32.57 | 257,166 |
2008/04/25 | 30.69 | 31.10 | 31.12 | 114,040 |
2008/04/24 | 30.83 | 30.91 | 30.91 | 106,359 |
2008/04/23 | 31.01 | 31.51 | 31.52 | 156,451 |
2008/04/22 | 31.08 | 31.43 | 31.48 | 186,831 |
2008/04/21 | 32.15 | 32.46 | 32.47 | 131,264 |
2008/04/18 | 32.20 | 32.46 | 32.48 | 150,641 |
2008/04/17 | 31.83 | 32.29 | 32.31 | 107,215 |
2008/04/16 | 31.54 | 31.93 | 31.95 | 121,235 |
2008/04/15 | 30.80 | 31.48 | 31.50 | 91,070 |
2008/04/14 | 30.54 | 30.95 | 30.96 | 85,601 |
2008/04/11 | 30.25 | 30.36 | 30.36 | 98,588 |
2008/04/10 | 30.82 | 31.00 | 31.00 | 113,800 |
2008/04/09 | 30.86 | 30.95 | 30.98 | 90,400 |
2008/04/08 | 31.20 | 31.25 | 31.28 | 138,800 |
2008/04/07 | 31.30 | 31.40 | 31.41 | 111,900 |
2008/04/04 | 31.09 | 31.45 | 31.45 | 143,400 |
2008/04/03 | 31.41 | 31.50 | 31.50 | 174,100 |
2008/04/02 | 31.42 | 31.57 | 31.55 | 134,900 |
2008/04/01 | 30.87 | 31.67 | 31.66 | 237,638 |
2008/03/31 | 30.26 | 30.84 | 30.76 | 386,718 |
2008/03/28 | 30.31 | 30.54 | 30.44 | 487,700 |
2008/03/27 | 30.98 | 31.05 | 31.07 | 154,400 |
2008/03/26 | 30.55 | 31.05 | 30.92 | 176,300 |
2008/03/25 | 31.18 | 31.28 | 31.31 | 197,037 |
2008/03/24 | 30.31 | 31.58 | 31.61 | 300,991 |
2008/03/20 | 29.06 | 30.04 | 30.00 | 247,094 |
2008/03/19 | 29.10 | 29.43 | 29.43 | 280,137 |
2008/03/18 | 29.01 | 30.65 | 30.51 | 425,079 |
2008/03/17 | 29.98 | 30.36 | 30.47 | 114,700 |
2008/03/14 | 31.10 | 31.41 | 31.43 | 90,500 |
2008/03/13 | 31.19 | 32.22 | 32.23 | 108,300 |
2008/03/12 | 31.46 | 31.98 | 31.98 | 113,700 |
2008/03/11 | 30.85 | 31.65 | 31.65 | 161,400 |
2008/03/10 | 31.15 | 31.49 | 31.49 | 107,625 |
2008/03/07 | 31.68 | 32.39 | 32.39 | 131,188 |
2008/03/06 | 32.51 | 32.50 | 32.59 | 247,000 |
2008/03/05 | 32.80 | 33.06 | 33.06 | 348,200 |
2008/03/04 | 31.81 | 32.80 | 33.05 | 336,000 |
2008/03/03 | 31.86 | 32.58 | 32.61 | 360,330 |
2008/02/29 | 32.41 | 32.71 | 32.72 | 252,630 |
2008/02/28 | 32.52 | 33.00 | 33.00 | 257,600 |
2008/02/27 | 33.73 | 33.81 | 33.81 | 291,300 |
2008/02/26 | 33.59 | 34.31 | 34.32 | 305,252 |
2008/02/25 | 32.70 | 33.95 | 33.95 | 278,938 |
2008/02/22 | 33.00 | 33.34 | 33.35 | 435,010 |
2008/02/21 | 34.13 | 34.40 | 34.40 | 180,750 |
2008/02/20 | 33.97 | 34.80 | 34.80 | 170,700 |
2008/02/19 | 34.24 | 34.85 | 34.75 | 207,680 |
2008/02/15 | 33.70 | 34.25 | 34.25 | 164,500 |
2008/02/14 | 33.51 | 34.55 | 34.58 | 245,600 |
2008/02/13 | 33.12 | 33.71 | 33.71 | 205,735 |
2008/02/12 | 33.22 | 33.41 | 33.48 | 140,900 |
2008/02/11 | 33.13 | 33.37 | 33.37 | 289,438 |
2008/02/08 | 35.15 | 35.29 | 35.30 | 71,600 |
2008/02/07 | 34.91 | 35.72 | 35.74 | 102,100 |
2008/02/06 | 34.75 | 35.21 | 35.28 | 153,246 |
2008/02/05 | 34.36 | 34.54 | 34.58 | 169,100 |
2008/02/04 | 34.34 | 35.29 | 35.41 | 196,899 |
2008/02/01 | 33.42 | 33.94 | 33.94 | 192,802 |
2008/01/31 | 33.76 | 34.46 | 34.31 | 664,200 |
2008/01/30 | 33.08 | 34.70 | 34.81 | 821,197 |
2008/01/29 | 31.23 | 33.05 | 33.14 | 184,770 |
2008/01/28 | 30.77 | 32.14 | 32.15 | 155,301 |
2008/01/25 | 29.99 | 31.07 | 31.00 | 217,821 |
2008/01/24 | 29.69 | 30.73 | 30.75 | 469,660 |
2008/01/23 | 28.66 | 30.40 | 30.38 | 530,894 |
2008/01/22 | 27.51 | 29.52 | 29.52 | 349,927 |
2008/01/18 | 30.10 | 30.34 | 30.31 | 198,740 |
2008/01/17 | 29.82 | 30.96 | 30.79 | 259,325 |
2008/01/16 | 29.82 | 30.68 | 30.67 | 374,982 |
2008/01/15 | 32.12 | 32.33 | 32.35 | 155,308 |
2008/01/14 | 32.32 | 32.99 | 33.00 | 123,421 |
2008/01/11 | 32.05 | 32.95 | 32.97 | 218,453 |
2008/01/10 | 32.20 | 32.50 | 32.60 | 365,250 |
2008/01/09 | 32.75 | 34.31 | 34.40 | 572,770 |
2008/01/08 | 35.89 | 36.06 | 36.06 | 79,300 |
2008/01/07 | 35.73 | 36.21 | 36.24 | 262,798 |
2008/01/04 | 36.66 | 36.98 | 36.98 | 184,520 |
2008/01/03 | 37.61 | 38.41 | 38.40 | 232,278 |
2008/01/02 | 37.35 | 37.58 | 37.62 | 349,108 |
2007/12/31 | 36.42 | 37.02 | 37.03 | 173,540 |
2007/12/28 | 35.69 | 37.32 | 37.41 | 152,268 |
2007/12/27 | 36.33 | 36.80 | 36.80 | 197,500 |
2007/12/26 | 35.46 | 36.99 | 36.90 | 168,321 |
2007/12/24 | 35.50 | 35.75 | 35.80 | 74,500 |
2007/12/21 | 35.54 | 35.94 | 36.02 | 195,700 |
2007/12/20 | 36.02 | 36.55 | 36.64 | 201,145 |
2007/12/19 | 36.50 | 37.24 | 37.28 | 216,739 |
2007/12/18 | 37.18 | 37.78 | 37.84 | 128,811 |
2007/12/17 | 37.67 | 38.11 | 38.11 | 134,078 |
2007/12/14 | 37.78 | 38.35 | 38.40 | 234,900 |
2007/12/13 | 37.85 | 38.52 | 38.57 | 182,000 |
2007/12/12 | 38.11 | 38.75 | 38.81 | 294,850 |
2007/12/11 | 37.36 | 37.66 | 37.67 | 250,100 |
2007/12/10 | 38.15 | 38.69 | 38.75 | 214,821 |
2007/12/07 | 36.65 | 38.81 | 38.90 | 745,516 |
2007/12/06 | 36.06 | 36.50 | 36.55 | 78,000 |
2007/12/05 | 35.68 | 35.91 | 35.92 | 100,799 |
2007/12/04 | 35.34 | 35.57 | 35.48 | 195,800 |
2007/12/03 | 35.30 | 35.78 | 35.82 | 114,100 |
2007/11/30 | 35.65 | 36.03 | 36.10 | 207,138 |
2007/11/29 | 35.36 | 36.55 | 36.46 | 206,250 |
2007/11/28 | 35.46 | 35.80 | 35.79 | 239,810 |
2007/11/27 | 35.30 | 35.54 | 35.46 | 188,341 |
2007/11/26 | 35.00 | 35.11 | 35.09 | 362,174 |
2007/11/23 | 34.20 | 35.58 | 35.39 | 180,600 |
2007/11/21 | 33.65 | 33.77 | 33.76 | 220,701 |
2007/11/20 | 33.98 | 34.39 | 34.40 | 460,982 |
2007/11/19 | 34.05 | 34.30 | 34.30 | 290,465 |
2007/11/16 | 34.34 | 34.49 | 34.49 | 289,400 |
2007/11/15 | 33.62 | 34.48 | 34.52 | 255,000 |
2007/11/14 | 34.66 | 34.69 | 34.66 | 206,572 |
2007/11/13 | 34.07 | 34.98 | 34.95 | 329,386 |
2007/11/12 | 34.00 | 34.30 | 34.31 | 442,752 |
2007/11/09 | 34.39 | 34.96 | 34.97 | 228,614 |
2007/11/08 | 34.88 | 35.48 | 35.48 | 284,680 |
2007/11/07 | 35.44 | 35.52 | 35.45 | 244,800 |
2007/11/06 | 35.37 | 35.96 | 35.96 | 539,620 |
2007/11/05 | 34.16 | 34.68 | 34.74 | 740,122 |
2007/11/02 | 32.43 | 33.00 | 32.99 | 422,000 |
2007/11/01 | 33.67 | 33.82 | 33.77 | 208,200 |
2007/10/31 | 34.65 | 34.84 | 34.80 | 297,200 |
2007/10/30 | 34.58 | 34.73 | 34.71 | 144,600 |
2007/10/29 | 34.25 | 35.10 | 35.10 | 163,600 |
2007/10/26 | 33.98 | 34.92 | 34.95 | 150,400 |
2007/10/25 | 33.43 | 34.13 | 34.13 | 180,200 |
2007/10/24 | 33.50 | 34.10 | 34.17 | 209,600 |
2007/10/23 | 33.13 | 34.12 | 34.22 | 294,200 |
2007/10/22 | 33.50 | 33.64 | 33.79 | 334,200 |
2007/10/19 | 34.74 | 34.81 | 34.81 | 245,400 |
2007/10/18 | 35.00 | 36.13 | 36.13 | 260,600 |
2007/10/17 | 36.16 | 36.41 | 36.44 | 194,600 |
2007/10/16 | 36.30 | 36.60 | 36.60 | 156,000 |
2007/10/15 | 35.90 | 36.73 | 36.74 | 316,200 |
2007/10/12 | 35.35 | 36.02 | 36.08 | 147,800 |
2007/10/11 | 35.16 | 35.56 | 35.56 | 306,800 |
2007/10/10 | 35.03 | 35.15 | 35.15 | 212,200 |
2007/10/09 | 35.77 | 35.92 | 35.91 | 173,600 |
2007/10/08 | 35.30 | 35.63 | 35.72 | 153,400 |
2007/10/05 | 35.36 | 35.38 | 35.38 | 240,400 |
2007/10/04 | 35.45 | 35.70 | 35.76 | 128,600 |
2007/10/03 | 35.55 | 36.05 | 36.05 | 133,600 |
2007/10/02 | 35.23 | 35.69 | 35.69 | 266,800 |
2007/10/01 | 35.20 | 36.34 | 36.38 | 220,000 |
2007/09/28 | 35.18 | 35.30 | 35.20 | 221,800 |
2007/09/27 | 35.38 | 36.53 | 36.42 | 159,800 |
2007/09/26 | 35.19 | 35.38 | 35.19 | 266,400 |
2007/09/25 | 36.09 | 36.74 | 36.69 | 351,000 |
2007/09/24 | 35.42 | 36.24 | 36.25 | 303,200 |
2007/09/21 | 34.84 | 35.75 | 35.66 | 289,600 |
2007/09/20 | 34.76 | 34.90 | 34.83 | 173,400 |
2007/09/19 | 35.62 | 35.90 | 35.90 | 208,400 |
2007/09/18 | 33.77 | 35.58 | 35.49 | 237,000 |
2007/09/17 | 33.38 | 33.84 | 33.80 | 130,200 |
2007/09/14 | 33.38 | 33.58 | 33.59 | 158,400 |
2007/09/13 | 32.84 | 33.86 | 33.86 | 216,800 |
2007/09/12 | 32.63 | 32.95 | 32.88 | 226,800 |
2007/09/11 | 32.23 | 33.33 | 33.33 | 262,000 |
2007/09/10 | 31.88 | 32.16 | 32.16 | 262,600 |
2007/09/07 | 32.26 | 32.59 | 32.59 | 263,400 |
2007/09/06 | 32.50 | 32.63 | 32.67 | 194,800 |
2007/09/05 | 32.54 | 33.13 | 33.13 | 196,800 |
2007/09/04 | 33.14 | 33.40 | 33.34 | 264,600 |
2007/08/31 | 33.28 | 34.13 | 34.03 | 219,200 |
2007/08/30 | 33.16 | 33.45 | 33.45 | 149,800 |
2007/08/29 | 33.52 | 34.04 | 34.00 | 174,400 |
2007/08/28 | 33.16 | 33.38 | 33.38 | 157,400 |
2007/08/27 | 34.13 | 34.34 | 34.31 | 164,600 |
2007/08/24 | 34.20 | 34.34 | 34.46 | 207,200 |
2007/08/23 | 34.35 | 34.40 | 34.40 | 182,200 |
2007/08/22 | 34.13 | 34.97 | 34.98 | 195,800 |
2007/08/21 | 33.63 | 33.98 | 34.01 | 141,800 |
2007/08/20 | 33.23 | 33.97 | 33.97 | 172,800 |
2007/08/17 | 32.23 | 34.10 | 34.10 | 379,000 |
2007/08/16 | 30.38 | 31.87 | 31.75 | 603,200 |
2007/08/15 | 32.61 | 33.23 | 33.19 | 368,000 |
2007/08/14 | 33.08 | 33.20 | 33.20 | 329,400 |
2007/08/13 | 33.55 | 35.43 | 35.44 | 374,000 |
2007/08/10 | 31.88 | 33.51 | 33.50 | 302,600 |
2007/08/09 | 31.75 | 32.80 | 32.69 | 481,800 |
2007/08/08 | 32.04 | 32.60 | 32.55 | 499,600 |
2007/08/07 | 33.66 | 34.01 | 34.00 | 343,600 |
2007/08/06 | 31.75 | 34.97 | 34.90 | 1,213,600 |
2007/08/03 | 35.13 | 35.40 | 35.40 | 608,000 |
2007/08/02 | 35.42 | 36.72 | 36.72 | 363,000 |
2007/08/01 | 34.70 | 35.59 | 35.50 | 312,400 |
2007/07/31 | 36.20 | 36.35 | 36.34 | 300,800 |
2007/07/30 | 35.41 | 35.93 | 35.97 | 355,200 |
2007/07/27 | 35.58 | 35.84 | 35.84 | 174,600 |
2007/07/26 | 36.05 | 36.40 | 36.40 | 291,800 |
2007/07/25 | 36.35 | 37.03 | 37.03 | 480,400 |
2007/07/24 | 36.01 | 36.13 | 36.12 | 337,600 |
2007/07/23 | 36.73 | 36.99 | 36.99 | 179,200 |
2007/07/20 | 36.71 | 36.88 | 36.88 | 187,200 |
2007/07/19 | 36.88 | 37.38 | 37.38 | 207,600 |
2007/07/18 | 36.01 | 36.74 | 36.74 | 239,600 |
2007/07/17 | 35.42 | 36.12 | 36.11 | 218,600 |
2007/07/16 | 35.60 | 35.67 | 35.69 | 254,600 |
2007/07/13 | 36.83 | 36.96 | 37.00 | 139,200 |
2007/07/12 | 36.92 | 36.98 | 36.98 | 247,200 |
2007/07/11 | 36.52 | 36.91 | 36.92 | 223,200 |
2007/07/10 | 35.76 | 36.48 | 36.48 | 270,600 |
2007/07/09 | 36.17 | 36.47 | 36.49 | 299,600 |
2007/07/06 | 35.65 | 36.16 | 36.13 | 378,600 |
2007/07/05 | 35.97 | 36.45 | 36.44 | 427,800 |
2007/07/03 | 35.38 | 35.91 | 35.91 | 88,000 |
2007/07/02 | 34.93 | 35.41 | 35.41 | 299,000 |
2007/06/29 | 34.73 | 35.00 | 34.95 | 173,200 |
2007/06/28 | 34.65 | 34.92 | 34.92 | 133,600 |
2007/06/27 | 33.45 | 34.42 | 34.47 | 138,600 |
2007/06/26 | 34.01 | 34.16 | 34.13 | 183,400 |
2007/06/25 | 34.38 | 34.84 | 34.88 | 174,400 |
2007/06/22 | 34.02 | 34.83 | 34.83 | 291,800 |
2007/06/21 | 34.60 | 35.25 | 35.27 | 208,600 |
2007/06/20 | 34.33 | 34.36 | 34.36 | 216,600 |
2007/06/19 | 34.88 | 34.99 | 35.00 | 221,800 |
2007/06/18 | 34.23 | 34.97 | 34.98 | 422,800 |
2007/06/15 | 33.23 | 33.94 | 33.94 | 258,400 |
2007/06/14 | 32.50 | 33.16 | 33.19 | 246,400 |
2007/06/13 | 32.12 | 32.35 | 32.37 | 205,400 |
2007/06/12 | 31.91 | 31.99 | 31.99 | 311,200 |
2007/06/11 | 31.63 | 31.98 | 31.99 | 286,700 |
2007/06/08 | 31.02 | 31.72 | 31.73 | 270,000 |
2007/06/07 | 31.05 | 31.25 | 31.25 | 335,000 |
2007/06/06 | 31.43 | 31.84 | 31.85 | 282,200 |
2007/06/05 | 32.17 | 32.33 | 32.33 | 149,000 |
2007/06/04 | 32.02 | 32.24 | 32.24 | 236,600 |
2007/06/01 | 32.03 | 33.08 | 32.12 | 233,400 |
2007/05/31 | 31.88 | 32.12 | 32.14 | 274,800 |
2007/05/30 | 31.53 | 32.05 | 32.05 | 366,000 |
2007/05/29 | 31.77 | 32.14 | 32.16 | 193,800 |
2007/05/25 | 31.56 | 31.81 | 31.81 | 226,400 |
2007/05/24 | 31.40 | 31.50 | 31.52 | 317,600 |
2007/05/23 | 32.02 | 32.03 | 32.03 | 443,000 |
2007/05/22 | 31.01 | 32.14 | 32.13 | 1,289,972 |
2007/05/21 | 29.43 | 29.50 | 29.50 | 204,000 |
2007/05/18 | 29.50 | 29.54 | 29.57 | 154,000 |
2007/05/17 | 28.80 | 37.49 | 29.50 | 122,400 |
2007/05/16 | 28.80 | 28.99 | 29.00 | 148,400 |
2007/05/15 | 28.63 | 28.69 | 28.72 | 272,000 |
2007/05/14 | 29.07 | 29.25 | 29.20 | 163,200 |
2007/05/11 | 28.57 | 28.93 | 28.90 | 115,800 |
2007/05/10 | 28.50 | 28.57 | 28.59 | 102,000 |
2007/05/09 | 28.75 | 29.05 | 29.07 | 103,400 |
2007/05/08 | 28.70 | 29.00 | 29.02 | 95,400 |
2007/05/07 | 28.27 | 28.97 | 28.99 | 178,600 |
2007/05/04 | 28.21 | 28.34 | 28.35 | 115,400 |
2007/05/03 | 28.27 | 28.35 | 28.36 | 93,600 |
2007/05/02 | 28.20 | 28.25 | 28.27 | 253,400 |
2007/05/01 | 28.19 | 28.38 | 28.38 | 180,600 |
2007/04/30 | 27.93 | 28.57 | 28.57 | 259,200 |
2007/04/27 | 27.66 | 28.02 | 28.02 | 157,200 |
2007/04/26 | 27.55 | 27.92 | 27.92 | 215,000 |
2007/04/25 | 27.26 | 27.85 | 27.87 | 290,400 |
2007/04/24 | 27.05 | 27.14 | 27.14 | 211,000 |
2007/04/23 | 26.65 | 27.25 | 27.25 | 280,400 |
2007/04/20 | 26.66 | 26.73 | 26.79 | 280,800 |
2007/04/19 | 26.63 | 26.93 | 26.93 | 381,800 |
2007/04/18 | 26.25 | 27.13 | 27.13 | 536,800 |
2007/04/17 | 26.06 | 26.13 | 26.15 | 229,400 |
2007/04/16 | 26.06 | 26.43 | 26.44 | 141,400 |
2007/04/13 | 25.90 | 26.04 | 26.06 | 219,200 |
2007/04/12 | 25.57 | 25.88 | 25.90 | 283,800 |
2007/04/11 | 26.38 | 26.52 | 26.56 | 389,800 |
2007/04/10 | 26.88 | 26.94 | 26.96 | 223,600 |
2007/04/09 | 27.06 | 27.38 | 27.35 | 228,200 |
2007/04/05 | 26.68 | 26.90 | 26.90 | 102,600 |
2007/04/04 | 26.66 | 26.77 | 26.75 | 167,600 |
2007/04/03 | 26.45 | 26.86 | 26.86 | 179,600 |
2007/04/02 | 26.09 | 26.54 | 26.48 | 240,400 |
2007/03/30 | 25.73 | 26.00 | 26.00 | 223,400 |
2007/03/29 | 25.57 | 25.75 | 25.75 | 243,200 |
2007/03/28 | 25.39 | 25.47 | 25.47 | 145,600 |
2007/03/27 | 25.50 | 25.50 | 25.54 | 160,200 |
2007/03/26 | 25.51 | 25.72 | 25.72 | 395,800 |
2007/03/23 | 25.43 | 25.97 | 25.97 | 721,000 |
2007/03/22 | 24.62 | 25.47 | 25.46 | 304,200 |
2007/03/21 | 24.57 | 24.70 | 24.70 | 226,400 |
2007/03/20 | 24.45 | 24.74 | 24.74 | 238,400 |
2007/03/19 | 24.16 | 24.45 | 24.49 | 348,800 |
2007/03/16 | 23.82 | 24.61 | 24.56 | 750,800 |
2007/03/15 | 23.78 | 23.81 | 23.79 | 301,200 |
2007/03/14 | 23.50 | 23.95 | 23.95 | 275,000 |
2007/03/13 | 23.33 | 23.82 | 23.82 | 352,600 |
2007/03/12 | 23.52 | 24.18 | 23.75 | 639,000 |
2007/03/09 | 23.18 | 23.88 | 23.50 | 277,000 |
2007/03/08 | 23.13 | 23.88 | 23.25 | 119,200 |
2007/03/07 | 22.86 | 23.69 | 23.20 | 126,200 |
2007/03/06 | 22.80 | 23.39 | 22.95 | 100,000 |
2007/03/05 | 22.56 | 23.20 | 22.68 | 97,600 |
2007/03/02 | 23.05 | 23.63 | 23.05 | 86,400 |
2007/03/01 | 22.70 | 23.65 | 23.24 | 129,600 |
2007/02/28 | 22.70 | 23.84 | 23.25 | 166,800 |
2007/02/27 | 22.45 | 29.99 | 22.70 | 199,800 |
2007/02/26 | 23.31 | 29.99 | 23.50 | 185,560 |
2007/02/23 | 23.54 | 29.99 | 23.60 | 281,600 |
2007/02/22 | 22.83 | 29.99 | 23.72 | 416,800 |
2007/02/21 | 22.63 | 29.99 | 22.82 | 152,200 |
2007/02/20 | 22.48 | 23.13 | 22.70 | 157,600 |
2007/02/16 | 22.07 | 22.94 | 22.47 | 87,400 |
2007/02/15 | 22.05 | 22.65 | 22.20 | 69,800 |
2007/02/14 | 22.02 | 22.60 | 22.07 | 177,400 |
2007/02/13 | 22.07 | 22.61 | 22.13 | 266,800 |
2007/02/12 | 21.98 | 22.50 | 22.06 | 130,472 |
2007/02/09 | 22.28 | 22.82 | 22.31 | 63,000 |
2007/02/08 | 22.24 | 22.74 | 22.27 | 102,200 |
2007/02/07 | 22.48 | 23.00 | 22.59 | 119,000 |
2007/02/06 | 22.34 | 23.32 | 22.61 | 196,400 |
2007/02/05 | 21.98 | 23.43 | 22.98 | 134,800 |
2007/02/02 | 22.74 | 23.39 | 22.93 | 93,600 |
2007/02/01 | 22.56 | 23.25 | 22.77 | 100,600 |
2007/01/31 | 22.56 | 23.27 | 22.68 | 99,200 |
2007/01/30 | 21.55 | 23.13 | 22.61 | 112,400 |
2007/01/29 | 22.34 | 22.95 | 22.50 | 85,600 |
2007/01/26 | 22.28 | 22.95 | 22.51 | 90,200 |
2007/01/25 | 22.20 | 22.96 | 22.46 | 122,600 |
2007/01/24 | 22.00 | 22.70 | 22.34 | 261,600 |
2007/01/23 | 22.05 | 22.60 | 22.09 | 272,800 |
2007/01/22 | 22.00 | 22.56 | 22.10 | 128,400 |
2007/01/19 | 21.98 | 22.59 | 22.14 | 144,200 |
2007/01/18 | 21.94 | 22.53 | 22.09 | 150,600 |
2007/01/17 | 22.05 | 22.59 | 22.15 | 181,000 |
2007/01/16 | 22.09 | 22.59 | 22.15 | 123,800 |
2007/01/12 | 22.09 | 22.64 | 22.18 | 220,800 |
2007/01/11 | 21.92 | 22.45 | 22.00 | 116,200 |
2007/01/10 | 21.91 | 22.47 | 22.02 | 259,600 |
2007/01/09 | 22.01 | 22.70 | 22.25 | 232,000 |
2007/01/08 | 22.36 | 22.86 | 22.43 | 207,800 |
2007/01/05 | 22.18 | 22.93 | 22.48 | 181,800 |
2007/01/04 | 22.50 | 22.95 | 22.50 | 177,400 |
2007/01/03 | 22.55 | 23.15 | 22.70 | 245,600 |
2006/12/29 | 22.94 | 23.41 | 22.95 | 92,800 |
2006/12/28 | 23.04 | 23.59 | 23.14 | 50,800 |
2006/12/27 | 22.75 | 23.56 | 23.11 | 87,800 |
2006/12/26 | 22.72 | 23.66 | 22.77 | 25,400 |
2006/12/22 | 22.63 | 22.77 | 22.70 | 85,000 |
2006/12/21 | 22.63 | 23.10 | 22.65 | 135,600 |
2006/12/20 | 22.72 | 23.23 | 22.81 | 169,000 |
2006/12/19 | 22.50 | 23.27 | 22.82 | 210,600 |
2006/12/18 | 22.50 | 23.04 | 22.58 | 211,600 |
2006/12/15 | 22.58 | 23.27 | 22.81 | 211,800 |
2006/12/14 | 22.65 | 23.11 | 22.68 | 272,200 |
2006/12/13 | 22.63 | 23.18 | 22.73 | 217,000 |
2006/12/12 | 22.64 | 23.27 | 22.81 | 154,400 |
2006/12/11 | 22.70 | 23.16 | 22.71 | 138,400 |
2006/12/08 | 22.63 | 23.23 | 22.78 | 172,000 |
2006/12/07 | 22.60 | 23.16 | 22.72 | 165,000 |
2006/12/06 | 22.70 | 22.81 | 22.73 | 197,800 |
2006/12/05 | 22.66 | 22.86 | 22.70 | 113,000 |
2006/12/04 | 22.63 | 22.73 | 22.75 | 221,800 |
2006/12/01 | 22.49 | 23.20 | 22.70 | 223,200 |
2006/11/30 | 22.36 | 23.00 | 22.55 | 193,800 |
2006/11/29 | 22.30 | 23.00 | 22.55 | 174,200 |
2006/11/28 | 22.32 | 22.86 | 22.40 | 219,800 |
2006/11/27 | 22.63 | 23.16 | 22.70 | 132,600 |
2006/11/24 | 22.32 | 23.04 | 22.59 | 81,000 |
2006/11/22 | 22.38 | 22.88 | 22.43 | 159,200 |
2006/11/21 | 22.43 | 22.93 | 22.50 | 204,400 |
2006/11/20 | 22.42 | 22.93 | 22.50 | 203,000 |
2006/11/17 | 22.43 | 22.81 | 22.48 | 210,800 |
2006/11/16 | 22.32 | 23.36 | 22.43 | 254,800 |
2006/11/15 | 22.14 | 23.28 | 22.45 | 267,800 |
2006/11/14 | 21.89 | 23.02 | 22.09 | 235,600 |
2006/11/13 | 22.01 | 23.14 | 22.18 | 254,400 |
2006/11/10 | 21.88 | 22.98 | 22.14 | 213,800 |
2006/11/09 | 22.09 | 23.07 | 22.14 | 272,400 |
2006/11/08 | 21.86 | 22.72 | 22.08 | 96,400 |
2006/11/07 | 21.78 | 22.92 | 22.00 | 182,800 |
2006/11/06 | 21.75 | 21.93 | 21.79 | 132,400 |
2006/11/03 | 21.62 | 22.11 | 21.80 | 234,200 |
2006/11/02 | 21.63 | 22.06 | 21.65 | 191,200 |
2006/11/01 | 21.98 | 22.31 | 22.00 | 128,600 |
2006/10/31 | 21.93 | 22.48 | 22.17 | 117,600 |
2006/10/30 | 22.08 | 22.34 | 22.24 | 225,400 |
2006/10/27 | 22.49 | 22.57 | 22.57 | 158,400 |
2006/10/26 | 22.65 | 23.07 | 22.73 | 216,600 |
2006/10/25 | 22.26 | 23.09 | 22.86 | 326,800 |
2006/10/24 | 21.64 | 22.61 | 22.26 | 283,200 |
2006/10/23 | 21.57 | 22.00 | 21.68 | 237,600 |
2006/10/20 | 21.61 | 22.14 | 21.68 | 191,200 |
2006/10/19 | 21.60 | 22.13 | 21.86 | 216,800 |
2006/10/18 | 21.73 | 22.07 | 21.77 | 419,200 |
2006/10/17 | 22.30 | 22.82 | 22.50 | 536,800 |
2006/10/16 | 22.51 | 23.03 | 22.75 | 308,400 |
2006/10/13 | 21.95 | 22.82 | 22.50 | 442,400 |
2006/10/12 | 21.54 | 22.34 | 22.02 | 318,600 |
2006/10/11 | 21.56 | 22.00 | 21.64 | 182,800 |
2006/10/10 | 21.52 | 23.52 | 21.75 | 151,600 |
2006/10/09 | 21.33 | 21.49 | 21.41 | 207,600 |
2006/10/06 | 21.15 | 21.63 | 21.46 | 252,200 |
2006/10/05 | 21.23 | 21.63 | 21.29 | 306,400 |
2006/10/04 | 21.12 | 21.68 | 21.54 | 361,800 |
2006/10/03 | 21.26 | 21.75 | 21.27 | 389,400 |
2006/10/02 | 22.13 | 22.93 | 22.46 | 346,800 |
2006/09/29 | 21.72 | 22.60 | 22.30 | 355,400 |
2006/09/28 | 21.79 | 22.45 | 21.99 | 316,000 |
2006/09/27 | 21.61 | 22.45 | 22.00 | 346,200 |
2006/09/26 | 20.91 | 22.04 | 21.58 | 458,400 |
2006/09/25 | 20.29 | 21.30 | 20.82 | 391,200 |
2006/09/22 | 20.52 | 21.04 | 20.59 | 212,000 |
2006/09/21 | 20.75 | 21.27 | 20.82 | 207,400 |
2006/09/20 | 20.67 | 21.16 | 20.70 | 293,000 |
2006/09/19 | 20.84 | 21.82 | 21.36 | 293,000 |
2006/09/18 | 20.59 | 21.84 | 21.39 | 405,800 |
2006/09/15 | 20.20 | 20.95 | 20.48 | 235,200 |
2006/09/14 | 20.51 | 21.02 | 20.56 | 299,000 |
2006/09/13 | 20.68 | 21.20 | 20.75 | 421,600 |
2006/09/12 | 20.57 | 21.70 | 21.27 | 395,200 |
2006/09/11 | 20.23 | 21.02 | 20.59 | 827,400 |
2006/09/08 | 21.47 | 21.78 | 21.52 | 405,000 |
2006/09/07 | 21.91 | 22.00 | 22.00 | 317,000 |
2006/09/06 | 22.40 | 22.98 | 22.52 | 330,400 |
2006/09/05 | 23.13 | 23.95 | 23.50 | 369,400 |
2006/09/01 | 23.00 | 23.56 | 23.10 | 149,800 |
2006/08/31 | 22.79 | 23.38 | 23.09 | 191,600 |
2006/08/30 | 23.00 | 23.55 | 23.05 | 207,000 |
2006/08/29 | 23.15 | 23.77 | 23.32 | 119,800 |
2006/08/28 | 23.31 | 23.92 | 23.48 | 302,200 |
2006/08/25 | 23.20 | 23.76 | 23.31 | 88,000 |
2006/08/24 | 23.23 | 23.57 | 23.25 | 77,800 |
2006/08/23 | 23.31 | 23.90 | 23.45 | 145,600 |
2006/08/22 | 23.37 | 23.97 | 23.51 | 337,400 |
2006/08/21 | 23.25 | 23.95 | 23.48 | 167,400 |
2006/08/18 | 23.21 | 23.86 | 23.41 | 146,400 |
2006/08/17 | 22.88 | 23.81 | 23.36 | 221,200 |
2006/08/16 | 23.14 | 23.88 | 23.43 | 348,800 |
2006/08/15 | 23.00 | 23.81 | 23.51 | 404,600 |
2006/08/14 | 23.31 | 23.95 | 23.50 | 408,400 |
2006/08/11 | 23.93 | 24.19 | 24.19 | 442,800 |
2006/08/10 | 24.34 | 25.15 | 24.83 | 367,600 |
2006/08/09 | 24.34 | 25.00 | 24.70 | 397,800 |
2006/08/08 | 24.49 | 25.04 | 24.77 | 428,800 |
2006/08/07 | 23.90 | 24.61 | 24.40 | 438,800 |
2006/08/04 | 23.25 | 23.68 | 23.69 | 344,200 |
2006/08/03 | 22.77 | 23.49 | 23.07 | 234,600 |
2006/08/02 | 22.66 | 22.95 | 22.87 | 306,400 |
2006/08/01 | 22.27 | 22.98 | 22.57 | 126,000 |
2006/07/31 | 22.20 | 22.82 | 22.36 | 168,000 |
2006/07/28 | 22.15 | 22.70 | 22.18 | 135,000 |
2006/07/27 | 22.26 | 22.79 | 22.30 | 172,200 |
2006/07/26 | 22.31 | 22.89 | 22.45 | 177,000 |
2006/07/25 | 22.30 | 22.83 | 22.42 | 142,000 |
2006/07/24 | 21.83 | 22.97 | 22.52 | 251,800 |
2006/07/21 | 21.27 | 22.20 | 21.78 | 168,400 |
2006/07/20 | 21.67 | 22.11 | 21.75 | 164,400 |
2006/07/19 | 21.18 | 22.14 | 22.14 | 437,200 |
2006/07/18 | 20.95 | 21.49 | 21.09 | 268,400 |
2006/07/17 | 21.09 | 21.61 | 21.16 | 264,400 |
2006/07/14 | 21.15 | 21.75 | 21.32 | 159,800 |
2006/07/13 | 21.31 | 21.82 | 21.40 | 215,800 |
2006/07/12 | 21.50 | 22.26 | 21.81 | 148,000 |
2006/07/11 | 21.35 | 22.03 | 21.57 | 199,800 |
2006/07/10 | 21.51 | 21.98 | 21.52 | 189,200 |
2006/07/07 | 21.32 | 22.00 | 21.55 | 277,600 |
2006/07/06 | 20.99 | 21.86 | 21.40 | 251,400 |
2006/07/05 | 20.72 | 21.50 | 21.02 | 213,400 |
2006/07/03 | 20.88 | 21.75 | 21.29 | 221,200 |
2006/06/30 | 20.65 | 21.30 | 20.84 | 173,400 |
2006/06/29 | 20.63 | 21.00 | 20.80 | 296,400 |
2006/06/28 | 20.63 | 21.00 | 20.68 | 426,800 |
2006/06/27 | 20.07 | 21.00 | 20.70 | 554,400 |
2006/06/26 | 19.61 | 20.52 | 20.07 | 306,200 |
2006/06/23 | 19.23 | 20.27 | 19.81 | 518,600 |
2006/06/22 | 18.79 | 19.69 | 19.24 | 313,000 |
2006/06/21 | 18.50 | 19.50 | 19.01 | 294,800 |
2006/06/20 | 18.17 | 19.04 | 18.58 | 207,200 |
2006/06/19 | 18.10 | 18.29 | 18.15 | 147,800 |
2006/06/16 | 18.09 | 18.85 | 18.40 | 198,600 |
2006/06/15 | 17.45 | 18.89 | 18.43 | 326,200 |
2006/06/14 | 17.06 | 17.86 | 17.41 | 171,400 |
2006/06/13 | 16.86 | 17.37 | 17.01 | 224,800 |
2006/06/12 | 17.50 | 17.70 | 17.56 | 211,400 |
2006/06/09 | 17.45 | 17.91 | 17.50 | 298,600 |
2006/06/08 | 17.30 | 18.27 | 17.84 | 198,600 |
2006/06/07 | 17.66 | 18.22 | 17.77 | 334,000 |
2006/06/06 | 18.00 | 18.55 | 18.09 | 217,200 |
2006/06/05 | 18.27 | 18.86 | 18.40 | 139,000 |
2006/06/02 | 18.41 | 18.65 | 18.57 | 157,600 |
2006/06/01 | 18.36 | 18.75 | 18.43 | 192,800 |
Title | Description | Date Posted |
---|---|---|
![]() |
2019 Financials | 2020/04/23 |
![]() |
2018 Financials | 2019/04/23 |
![]() |
2017 Financials | 2018/05/09 |
![]() |
2016 Financials | 2017/05/10 |
![]() |
2015 Financials | 2016/04/22 |
![]() |
2015 Q2 Interim Financial Report | 2015/10/16 |
![]() |
2014 Financials | 2015/05/05 |
![]() |
2013 Financials | 2014/08/05 |
![]() |
2012 Financials | 2013/06/03 |
![]() |
2010 Financials | 2013/06/03 |
![]() |
2011 Financials | 2013/06/03 |
![]() |
2009 Financials | 2011/03/08 |
Company Name | Street Address |
---|---|
Clarien BSX Services Limited | 25 Reid Street, Hamilton HM 11, Bermuda |
The information contained in these pages has been obtained from sources which The Bermuda Stock Exchange believes are reliable. However, the accuracy of the information cannot and is not guaranteed and The Bermuda Stock Exchange makes no representation as to its accuracy or completeness. Neither this Web site, nor any information contained herein, constitutes advice or a solicitation to subscribe, purchase or sell any securities. The Bermuda Stock Exchange expressly disclaims any liability whatsoever for any loss howsoever arising from or in reliance upon any part of the contents of this site or any external sites referenced from this website.
Copyright © 2019 by the Bermuda Stock Exchange. All rights reserved! Any questions or requests for information should be referred to info@bsx.com.