Axtel CPO

En Peso Mexico

Fecha Num Operac Cant Tit Volumen$ Cierre Apertura Mínimo Máximo
05/12/2005 - - - 7.7047253194 7.7047253194 7.7047253194 7.7047253194
06/12/2005 180 55252634.62 414015613 7.3757928154 7.5565575248 7.3698661036 7.5861910837
07/12/2005 181 16586588.092 123341862 7.4083897302 7.3728294595 7.3491226123 7.4498767127
08/12/2005 122 9101692.3835 68962915 7.550630813 7.4113530861 7.4113530861 7.5595208807
09/12/2005 161 7205161.1231 55055980.22 7.6395314898 7.5565575248 7.5565575248 7.6750917605
12/12/2005 - - - - - - -
13/12/2005 140 7222016.9811 55239400 7.6158246426 7.6454582016 7.5861910837 7.6454582016
14/12/2005 83 8154790.7626 61860156 7.5595208807 7.6306414221 7.5565575248 7.6306414221
15/12/2005 98 11932642.309 90594429 7.633604778 7.5595208807 7.5565575248 7.6454582016
16/12/2005 54 6565408.8233 50214686 7.6484215574 7.633604778 7.6128612867 7.6484215574
19/12/2005 7 157088.11971 1198767 7.6247147103 7.5595208807 7.5595208807 7.6424948457
20/12/2005 8 706391.973 5355500 7.5565575248 7.5595208807 7.5565575248 7.5595208807
21/12/2005 8 2859878.3593 21681102 7.5595208807 7.5565575248 7.5565575248 7.5595208807
22/12/2005 50 6294961.6108 47841734 7.6365681339 7.5595208807 7.5565575248 7.6513849133
23/12/2005 22 185007.4215 1421015 7.6750917605 7.6454582016 7.6454582016 7.6750917605
26/12/2005 - - - - - - -
27/12/2005 - - - - - - -
28/12/2005 42 2203606.5786 16940974 7.6750917605 7.6454582016 7.6306414221 7.6839818282
29/12/2005 25 1487459.6689 11492228 7.7047253194 7.6839818282 7.6839818282 7.7047253194
30/12/2005 17 1641856.7715 13195488 8.0869982295 7.6306414221 7.6306414221 8.0899615854
02/01/2006 3 35319.59865 284580 8.0306944675 8.0603280264 8.0306944675 8.0603280264
03/01/2006 31 645507.71247 5097085 7.8825266729 8.0158776881 7.852893114 8.0306944675
04/01/2006 53 2482463.2194 19578771 7.7195420989 7.8825266729 7.7017619635 7.9566105702
05/01/2006 11 155742.61119 1210659 7.7047253194 7.7136153871 7.7047253194 7.7610290813
06/01/2006 13 112349.96142 867587 7.6573116251 7.7047253194 7.6573116251 7.7047253194
09/01/2006 9 1574581.3455 12019655 7.5565575248 7.6454582016 7.5565575248 7.6454582016
10/01/2006 21 2486499.745 18403948 7.2839287827 7.5684109484 7.2602219356 7.5684109484
11/01/2006 43 4069490.5187 29242672 7.304672274 7.2602219356 7.1090907851 7.304672274
12/01/2006 14 341086.40982 2516310 7.4083897302 7.304672274 7.304672274 7.4083897302
13/01/2006 24 4094046.0492 30369255 7.6158246426 7.2602219356 7.2602219356 7.6899085399
16/01/2006 11 481692.05016 3680100 7.6158246426 7.4083897302 7.4083897302 7.6158246426
17/01/2006 77 6751761.7534 52142776 7.7047253194 7.5565575248 7.5565575248 7.7047253194
18/01/2006 10 3708894.2354 28116801 7.6158246426 7.5565575248 7.5565575248 7.6158246426
19/01/2006 66 14901170.481 115603276 7.7343588783 7.7017619635 7.7017619635 7.7639924372
20/01/2006 36 4805483.6792 37370521 7.7758458608 7.7343588783 7.7047253194 7.8025160638
23/01/2006 57 1717541.6258 13497934 7.852893114 7.7817725726 7.7817725726 7.852893114
24/01/2006 11 262374.1614 2059470 7.8232595551 7.8499297581 7.8232595551 7.8499297581
25/01/2006 - - - - - - -
26/01/2006 30 4066463.1246 31102380 7.6987986076 7.7047253194 7.6158246426 7.7047253194
27/01/2006 19 824796.72276 6350744 7.6721284046 7.8084427756 7.6721284046 7.8084427756
30/01/2006 5 189716.70132 1443015 7.5565575248 7.6899085399 7.5565575248 7.6899085399
31/01/2006 33 1977224.7701 15017361 7.577301016 7.5595208807 7.4824736275 7.852893114
01/02/2006 19 1952332.8625 14800100 7.5565575248 7.5565575248 7.5535941689 7.5565575248
02/02/2006 24 492456.11832 3729942 7.5565575248 7.5565575248 7.5269239659 7.5565575248
03/02/2006 18 400288.7847 2975000 7.4083897302 7.4083897302 7.4083897302 7.4083897302
06/02/2006 - - - - - - -
07/02/2006 8 1811390.845 13461500 7.4054263743 7.4083897302 7.4054263743 7.4083897302
08/02/2006 5 472273.49052 3508760 7.4054263743 7.4054263743 7.3787561713 7.4083897302
09/02/2006 18 4264589.2541 31689570 7.4083897302 7.3787561713 7.3787561713 7.4083897302
10/02/2006 30 3718312.795 27609090 7.4083897302 7.4083897302 7.3461592565 7.4083897302
13/02/2006 9 3302887.0395 24548892 7.4083897302 7.4083897302 7.4083897302 7.4113530861
14/02/2006 5 84094.2825 622500 7.3787561713 7.2602219356 7.2602219356 7.4083897302
15/02/2006 - - - - - - -
16/02/2006 17 5501111.584 40043622 7.1268709204 7.3728294595 7.112054141 7.3787561713
17/02/2006 13 1114753.8088 7955700 7.112054141 7.112054141 7.112054141 7.1268709204
20/02/2006 9 583800 4670400 7.9744412011 7.9744412011 7.9744412011 7.9744412011
21/02/2006 41 1072200 8612306 8.0408948778 7.9744412011 7.9744412011 8.1073485545
22/02/2006 31 3298500 27413082 8.3731632612 8.1405753928 8.1405753928 8.3731632612
23/02/2006 50 1307700 11017552 8.4063900995 8.4063900995 8.3731632612 8.4396169379
24/02/2006 7 841200 7090210 8.4063900995 8.3897766804 8.3897766804 8.4063900995
27/02/2006 1 300 2530 8.4063900995 8.4063900995 8.4063900995 8.4063900995
28/02/2006 44 862800 7200195 8.3100322684 8.3698405774 8.3067095845 8.3698405774
01/03/2006 22 2261100 18844450 8.3233230037 8.3067095845 8.3067095845 8.3233230037
02/03/2006 27 1436100 11997800 8.3731632612 8.3067095845 8.2734827462 8.3731632612
03/03/2006 65 2607600 22145240 8.7386584829 8.3399364229 8.3399364229 8.7386584829
06/03/2006 22 507900 4366735 8.5559108721 8.6223645487 8.5559108721 8.6223645487
07/03/2006 32 620100 5096650 8.1405753928 8.4728437762 8.1405753928 8.4728437762
08/03/2006 22 1640100 13292035 7.9744412011 8.1405753928 7.9744412011 8.1438980767
09/03/2006 2 120300 964401 7.9910546203 7.977763885 7.977763885 7.9910546203
10/03/2006 9 227100 1863456 8.2402559078 8.1405753928 8.1405753928 8.3067095845
13/03/2006 16 53100 435431 8.1239619737 8.2900961654 8.1073485545 8.2900961654
14/03/2006 16 231000 1913630 8.3067095845 8.1405753928 8.1405753928 8.3067095845
15/03/2006 77 2589900 22218176 8.6389779679 8.3399364229 8.3399364229 8.6423006517
16/03/2006 79 2295900 20268970 8.8051121596 8.6389779679 8.6389779679 8.8051121596
17/03/2006 5 113100 999110 8.8084348434 8.8051121596 8.8051121596 8.8084348434
20/03/2006 9 2657100 23471108 8.8051121596 8.8051121596 8.8017894758 8.8084348434
21/03/2006 - - - - - - -
22/03/2006 5 93300 823484 8.7884987404 8.8383389979 8.7884987404 8.8383389979
23/03/2006 10 472500 4112250 8.6722048063 8.7718853213 8.6722048063 8.7718853213
24/03/2006 28 1110000 9797000 8.7718853213 8.8051121596 8.7718853213 8.8051121596
27/03/2006 22 1290900 11356593 8.7718853213 8.7718853213 8.6389779679 8.7718853213
28/03/2006 19 1643700 14295906 8.6389779679 8.7685626374 8.6356552841 8.7718853213
29/03/2006 8 287100 2485880 8.6389779679 8.6389779679 8.6223645487 8.6389779679
30/03/2006 9 605700 5110009 8.3067095845 8.5559108721 8.3067095845 8.5559108721
31/03/2006 45 6896700 57596584 8.7552719021 8.3399364229 8.3033869007 8.8051121596
03/04/2006 9 210300 1817122 8.5658789236 8.7552719021 8.3465817905 8.7552719021
04/04/2006 4 3463800 29838626 8.5692016074 8.6323326002 8.3432591067 8.6323326002
05/04/2006 2 150300 1290020 8.5559108721 8.3731632612 8.3731632612 8.5559108721
06/04/2006 31 3529800 29904741 8.4063900995 8.4761664601 8.3864539965 8.4761664601
07/04/2006 3 60600 511056 8.3997447319 8.4063900995 8.3997447319 8.4063900995
10/04/2006 40 2725800 22778746 8.3067095845 8.4396169379 8.3067095845 8.4396169379
11/04/2006 32 1418100 11812500 8.2900961654 8.3067095845 8.2900961654 8.3067095845
12/04/2006 24 952200 7956750 8.3067095845 8.7220450638 8.3067095845 8.7220450638
13/04/2006 - - - - - - -
14/04/2006 - - - - - - -
17/04/2006 - - - - - - -
18/04/2006 47 6286500 52042938 8.236933224 8.3067095845 8.2070290695 8.3067095845
19/04/2006 13 4500000 37070250 8.2070290695 8.236933224 8.2070290695 8.236933224
20/04/2006 5 3000000 24700000 8.2070290695 8.2070290695 8.2070290695 8.2070290695
21/04/2006 3 90300 743470 8.2070290695 8.2070290695 8.2070290695 8.2070290695
24/04/2006 5 146400 1204872 8.2037063857 8.2037063857 8.2037063857 8.2037063857
25/04/2006 7 166800 1370263 8.1738022312 8.2037063857 8.1405753928 8.2070290695
26/04/2006 59 3860700 31268356 8.1405753928 8.1438980767 7.9744412011 8.1438980767
27/04/2006 82 6606600 54056841 8.3067095845 8.137252709 8.137252709 8.3067095845
28/04/2006 35 1633500 13574310 8.2734827462 8.3067095845 8.2070290695 8.3399364229
01/05/2006 - - - - - - -
02/05/2006 24 703200 5894607 8.3665178935 8.2734827462 8.2734827462 8.4728437762
03/05/2006 54 1522500 13254042 8.7453038506 8.3665178935 8.3665178935 8.7884987404
04/05/2006 20 687900 6028009 8.7353357991 8.7353357991 8.7054316446 8.7353357991
05/05/2006 33 1376100 11881705 8.6057511296 8.6389779679 8.5725242912 8.6389779679
08/05/2006 4 4101000 35200360 8.5559108721 8.5891377104 8.5559108721 8.5891377104
09/05/2006 17 2871600 24644630 8.5559108721 8.5226840337 8.5226840337 8.5559108721
10/05/2006 11 317100 2776520 8.8051121596 8.6389779679 8.6389779679 8.8051121596
11/05/2006 17 1464000 12703614 8.6356552841 8.6389779679 8.5426201367 8.6589140709
12/05/2006 - - - - - - -
15/05/2006 1 300 2501 8.3100322684 8.3100322684 8.3100322684 8.3100322684
16/05/2006 4 136500 1174725 8.5891377104 8.3897766804 8.3897766804 8.6223645487
17/05/2006 15 445800 3721032 8.3133549522 8.3532271582 8.3100322684 8.3532271582
18/05/2006 40 2287200 19109229 8.3233230037 8.3399364229 8.3067095845 8.3432591067
19/05/2006 6 647400 5352969 8.1438980767 8.2734827462 8.1405753928 8.2734827462
22/05/2006 19 1546200 12080963 7.7418533328 7.9744412011 7.7418533328 7.9744412011
23/05/2006 9 202500 1585032 7.7418533328 7.8083070095 7.7418533328 7.8083070095
24/05/2006 29 3912600 29996578 7.6421728178 7.6421728178 7.6388501339 7.6454955016
25/05/2006 23 1792800 13744080 7.6421728178 7.6421728178 7.5424923028 7.6421728178
26/05/2006 12 376500 2920805 7.7750801711 7.6421728178 7.6421728178 7.7750801711
29/05/2006 2 1800 13700 7.5424923028 7.8083070095 7.5424923028 7.8083070095
30/05/2006 7 5603100 42029570 7.6421728178 7.4760386261 7.4760386261 7.8083070095
31/05/2006 20 1065600 8069547 7.5424923028 7.6421728178 7.5026200967 7.6421728178
01/06/2006 13 2626200 19931908 7.8083070095 7.5424923028 7.5424923028 7.8116296933
02/06/2006 11 7920900 61975635 7.8083070095 7.9079875245 7.6421728178 7.9079875245
05/06/2006 - - - - - - -
06/06/2006 12 296700 2286247 7.6920130753 7.7252399136 7.6421728178 7.7252399136
07/06/2006 - - - - - - -
08/06/2006 15 320100 2347400 7.3099044344 7.4760386261 7.3032590667 7.4760386261
09/06/2006 15 316500 2321030 7.3099044344 7.3099044344 7.3099044344 7.3132271182
12/06/2006 - - - - - - -
13/06/2006 16 509700 3736695 7.2899683314 7.3099044344 7.2899683314 7.3099044344
14/06/2006 4 55200 401200 7.1437702427 7.276677596 7.1437702427 7.276677596
15/06/2006 23 839400 5956087 7.2301600224 7.1271568235 7.0607031469 7.2301600224
16/06/2006 1 60000 435000 7.2268373385 7.2268373385 7.2268373385 7.2268373385
19/06/2006 1 6000 43400 7.2102239194 7.2102239194 7.2102239194 7.2102239194
20/06/2006 16 2020800 14496790 7.1437702427 7.2102239194 7.1437702427 7.2102239194
21/06/2006 3 112500 825000 7.3099044344 7.3099044344 7.3099044344 7.3099044344
22/06/2006 4 901500 6550755 7.1470929265 7.2434507577 7.1470929265 7.2434507577
23/06/2006 - - - - - - -
26/06/2006 9 3183900 23029751 7.0141855732 7.2069012355 7.0141855732 7.2102239194
27/06/2006 22 203700 1428664 6.977636051 7.0141855732 6.9743133672 7.0141855732
28/06/2006 16 152700 1067890 6.9444092127 6.977636051 6.9444092127 6.977636051
29/06/2006 41 770400 5271929 6.9543772642 6.8115018593 6.6619810868 6.977636051
30/06/2006 33 180600 1266623 6.977636051 6.977636051 6.977636051 7.0108628893
03/07/2006 10 474600 3401205 7.1437702427 7.0440897277 7.0440897277 7.1437702427
04/07/2006 9 142200 1040615 7.3099044344 7.2102239194 7.2102239194 7.3099044344
05/07/2006 - - - - - - -
06/07/2006 30 6762000 49384510 7.2932910152 7.3099044344 7.276677596 7.3464539566
07/07/2006 7 109200 792725 7.1437702427 7.2932910152 7.1437702427 7.2932910152
10/07/2006 5 157800 1151594 7.2999363829 7.1437702427 7.1437702427 7.2999363829
11/07/2006 8 2382000 17402244 7.276677596 7.2102239194 7.2102239194 7.2999363829
12/07/2006 12 1357200 9931010 7.3099044344 7.2932910152 7.2932910152 7.3099044344
13/07/2006 16 979500 7180018 7.3065817505 7.3032590667 7.2999363829 7.3099044344
14/07/2006 26 1527300 11194471 7.1437702427 7.3065817505 7.077316566 7.3065817505
17/07/2006 8 224700 1634163 7.3099044344 7.1437702427 7.1437702427 7.3099044344
18/07/2006 23 1699800 12448212 7.3099044344 7.3431312727 7.276677596 7.3431312727
19/07/2006 23 2169300 16103282 7.3996168979 7.3099044344 7.3099044344 7.4893293614
20/07/2006 15 187200 1379246 7.2434507577 7.3996168979 7.2434507577 7.4261983686
21/07/2006 3 219000 1591400 7.2434507577 7.2434507577 7.2434507577 7.2434507577
24/07/2006 18 1950000 14162700 7.2434507577 7.2102239194 7.2102239194 7.2434507577
25/07/2006 36 1373100 9993196 7.2800002799 7.2434507577 7.2401280739 7.3065817505
26/07/2006 55 765900 5581936 7.2733549122 7.2434507577 7.2268373385 7.3165498021
27/07/2006 13 463500 3385650 7.3099044344 7.2434507577 7.2434507577 7.3099044344
28/07/2006 5 302400 2237956 7.4760386261 7.3730354272 7.3730354272 7.4760386261
31/07/2006 1 300 2250 7.4760386261 7.4760386261 7.4760386261 7.4760386261
01/08/2006 8 194700 1455550 7.4793613099 7.4428117877 7.4428117877 7.4793613099
02/08/2006 24 831000 6318835 7.6122686633 7.4760386261 7.4760386261 7.6155913471
03/08/2006 3 642600 4907314 7.6122686633 7.6122686633 7.6089459794 7.6122686633
04/08/2006 2 2700 20643 7.6122686633 7.6322047663 7.6122686633 7.6322047663
07/08/2006 3 229500 1721250 7.4760386261 7.4760386261 7.4760386261 7.4760386261
08/08/2006 1 18600 138880 7.4428117877 7.4428117877 7.4428117877 7.4428117877
09/08/2006 14 410700 3083844 7.5092654644 7.4760386261 7.4760386261 7.5092654644
10/08/2006 3 45600 343570 7.5125881482 7.5092654644 7.5092654644 7.5125881482
11/08/2006 3 73500 553700 7.5092654644 7.5092654644 7.5092654644 7.5092654644
14/08/2006 3 30900 229690 7.4095849494 7.4095849494 7.4095849494 7.4095849494
15/08/2006 4 135000 1002000 7.4095849494 7.3763581111 7.3763581111 7.4095849494
16/08/2006 3 138000 1034750 7.4727159422 7.4760386261 7.4727159422 7.4760386261
17/08/2006 3 4800 35960 7.4428117877 7.4693932584 7.4428117877 7.4693932584
18/08/2006 6 223800 1658350 7.3099044344 7.4594252069 7.3099044344 7.4594252069
21/08/2006 5 75900 549500 7.176997081 7.2434507577 7.176997081 7.2434507577
22/08/2006 11 219990 1582619 7.1437702427 7.176997081 7.1437702427 7.1902878164
23/08/2006 9 66000 469803 7.0739938822 7.1105434044 7.0706711984 7.1105434044
24/08/2006 2 63900 455820 7.1105434044 7.1105434044 7.1105434044 7.1105434044
25/08/2006 4 244500 1753260 7.1869651325 7.1105434044 7.1105434044 7.1869651325
28/08/2006 2 2700 19710 7.276677596 7.276677596 7.276677596 7.276677596
29/08/2006 9 86700 635847 7.3431312727 7.2434507577 7.2434507577 7.3431312727
30/08/2006 6 248100 1819149 7.3065817505 7.3099044344 7.3065817505 7.3099044344
31/08/2006 9 217800 1577550 7.2102239194 7.2268373385 7.176997081 7.2268373385
01/09/2006 9 279900 2052300 7.3099044344 7.2102239194 7.2102239194 7.3099044344
04/09/2006 1 30000 220000 7.3099044344 7.3099044344 7.3099044344 7.3099044344
05/09/2006 21 2333100 16929073 7.2434507577 7.2235146547 7.2235146547 7.3065817505
06/09/2006 - - - - - - -
07/09/2006 8 216900 1590506 7.3099044344 7.3065817505 7.3065817505 7.4760386261
08/09/2006 16 861300 6319600 7.4428117877 7.3099044344 7.3099044344 7.4428117877
11/09/2006 8 69600 511330 7.3099044344 7.3099044344 7.3099044344 7.4095849494
12/09/2006 28 1207500 8864900 7.3763581111 7.3099044344 7.3099044344 7.3763581111
13/09/2006 13 146700 1086148 7.4095849494 7.3763581111 7.3431312727 7.4095849494
14/09/2006 3 171900 1277790 7.4095849494 7.4095849494 7.4095849494 7.4095849494
15/09/2006 17 543600 4054250 7.4760386261 7.3929715302 7.3929715302 7.4760386261
18/09/2006 8 77400 576090 7.4261983686 7.3763581111 7.3763581111 7.4428117877
19/09/2006 20 439500 3251250 7.3830034787 7.4095849494 7.3431312727 7.4095849494
20/09/2006 37 929400 6978616 7.5757191411 7.4760386261 7.4760386261 7.5757191411
21/09/2006 15 171000 1306662 7.6089459794 7.5856871926 7.5856871926 7.6787223399
22/09/2006 4 18600 142030 7.6089459794 7.6255593986 7.6089459794 7.6255593986
25/09/2006 8 129000 990620 7.7418533328 7.6421728178 7.6089459794 7.7418533328
26/09/2006 17 1057500 8096000 7.7418533328 7.5391696189 7.5391696189 7.7418533328
27/09/2006 10 331800 2536760 7.6454955016 7.6753996561 7.6089459794 7.6753996561
28/09/2006 12 633600 4858690 7.7086264945 7.6421728178 7.6421728178 7.7086264945
29/09/2006 10 8141400 61893855 7.5757191411 7.9246009436 7.5757191411 7.9246009436
02/10/2006 3 5576409 42380708.4 7.5757191411 7.5757191411 7.5757191411 7.5757191411
03/10/2006 58 2443200 18837828 7.7086264945 7.5757191411 7.5491376704 7.7883709065
04/10/2006 29 1088700 8588004 8.0408948778 7.7418533328 7.7418533328 8.0408948778
05/10/2006 31 5546400 45121002 8.0209587748 8.0741217162 7.9744412011 8.1738022312
06/10/2006 6 744300 5946890 7.9412143628 7.9744412011 7.9246009436 7.9744412011
09/10/2006 3 2700 21440 7.7086264945 7.9412143628 7.7086264945 7.9412143628
10/10/2006 13 720900 5520960 7.4860066776 7.7086264945 7.4760386261 7.7086264945
11/10/2006 32 1616400 12122626 7.4760386261 7.4860066776 7.4727159422 7.4860066776
12/10/2006 20 1662300 12381081 7.4760386261 7.4760386261 7.3763581111 7.4760386261
13/10/2006 4 111300 834750 7.4760386261 7.4760386261 7.4760386261 7.4760386261
16/10/2006 5 2160900 16206750 7.4760386261 7.4760386261 7.4760386261 7.4760386261
17/10/2006 17 640800 4712380 7.3099044344 7.4428117877 7.3099044344 7.4428117877
18/10/2006 16 390300 2841680 7.2434507577 7.3099044344 7.2434507577 7.3099044344
19/10/2006 13 358800 2631200 7.3099044344 7.3099044344 7.3099044344 7.3099044344
20/10/2006 85 12091500 88505170 7.3099044344 7.276677596 7.276677596 7.3132271182
23/10/2006 93 3536400 25943482 7.3099044344 7.3099044344 7.276677596 7.3763581111
24/10/2006 22 1038600 7613295 7.276677596 7.3099044344 7.276677596 7.3099044344
25/10/2006 114 9025500 65948405 7.2500961254 7.276677596 7.2268373385 7.3132271182
26/10/2006 194 9972300 76414779 7.8913741053 7.5092654644 7.3099044344 7.9744412011
27/10/2006 51 818400 6366556 7.7418533328 7.9677958335 7.7086264945 7.9677958335
30/10/2006 39 3111000 23804820 7.738530649 7.6421728178 7.5092654644 7.738530649
31/10/2006 54 1584300 12316676 7.6421728178 7.7451760166 7.6421728178 7.8083070095
01/11/2006 126 10464900 81474624 7.778402855 7.8083070095 7.7086264945 7.8083070095
02/11/2006 - - - - - - -
03/11/2006 66 2229600 17570664 7.8116296933 7.8747606861 7.7916935903 7.9079875245
06/11/2006 67 7079700 55374195 7.8083070095 7.8116296933 7.7916935903 7.8415338478
07/11/2006 102 4229400 33668410 7.9744412011 7.8415338478 7.8083070095 8.0076680395
08/11/2006 55 1824900 14626499 8.0442175617 7.9744412011 7.9412143628 8.0608309808
09/11/2006 21 1166400 9394580 8.0608309808 8.0076680395 8.0076680395 8.0674763485
10/11/2006 26 1985250 15954872 8.0276041425 8.057508297 7.9910546203 8.057508297
13/11/2006 9 321135 2579034.5 8.0043453557 8.0076680395 8.0043453557 8.0076680395
14/11/2006 52 1416774 11347879 7.9744412011 8.0408948778 7.957827782 8.0442175617
15/11/2006 8 155100 1232475 7.8913741053 7.957827782 7.8913741053 7.957827782
16/11/2006 38 3814800 30384338 7.9013421568 7.8647926346 7.8647926346 7.9744412011
17/11/2006 11 869700 6874582 7.8913741053 7.8747606861 7.8714380023 7.8913741053
20/11/2006 - - - - - - -
21/11/2006 27 444900 3557325 7.977763885 7.8913741053 7.8913741053 7.977763885
22/11/2006 25 700200 5675950 8.0907351353 8.057508297 8.0408948778 8.0940578192
23/11/2006 14 362700 2936626 8.1405753928 8.057508297 8.057508297 8.1405753928
24/11/2006 18 360000 2965820 8.3067095845 8.157188812 8.157188812 8.3067095845
27/11/2006 56 1969800 16613036 8.3897766804 8.3399364229 8.3399364229 8.4728437762
28/11/2006 40 2465100 20935353 8.5625562397 8.3897766804 8.3897766804 8.5725242912
29/11/2006 73 3280500 28837328 8.8881792554 8.4562303571 8.4396169379 8.9081153585
30/11/2006 16 2978400 26491804 8.8715658363 8.9047926746 8.8051121596 8.9081153585
01/12/2006 - - - - - - -
04/12/2006 23 1417203 12732618.1 8.9047926746 8.8881792554 8.8881792554 9.0543134471
05/12/2006 30 67931295 606855042.4 8.9047926746 8.9047926746 8.9047926746 8.9712463513
06/12/2006 64 1859700 16783567 9.037700028 8.9081153585 8.9047926746 9.037700028
07/12/2006 95 6408972 60861316 9.4696489264 9.2204476388 9.2204476388 9.6391058019
08/12/2006 70 3504600 32944871 9.5792974929 9.4696489264 9.31680547 9.6025562797
11/12/2006 51 1599300 15569602 9.7553997361 9.6357831181 9.6357831181 9.7553997361
12/12/2006 - - - - - - -
13/12/2006 103 5925000 58137903 9.7188502139 9.8019173097 9.6856233756 9.8816617218
14/12/2006 164 9030900 86637536 9.5527160222 9.7188502139 9.496230397 9.7188502139
15/12/2006 57 11062800 106359705 9.6690099564 9.536102603 9.536102603 9.7354636331
18/12/2006 56 22428600 219899015 9.8982751409 9.6856233756 9.6856233756 9.9348246631
19/12/2006 42 3537300 35065604 10.134185693 9.8683709864 9.8683709864 10.134185693
20/12/2006 116 9185100 97844519 10.629265584 10.134185693 9.9680515014 10.802045143
21/12/2006 60 3727200 39910256 10.629265584 10.632588268 10.629265584 10.765495621
22/12/2006 17 267600 2847241 10.606006797 10.596038746 10.596038746 10.632588268
25/12/2006 - - - - - - -
26/12/2006 16 186000 1988460 10.735591467 10.665815106 10.632588268 10.735591467
27/12/2006 34 377100 4074680 10.75552757 10.748882202 10.732268783 10.964856651
28/12/2006 9 271200 2925079 10.748882202 10.75552757 10.745559518 10.765495621
29/12/2006 11 173100 1898563 10.964856651 10.765495621 10.765495621 10.964856651
01/01/2007 - - - - - - -
02/01/2007 25 1348200 15066610 11.290479667 11.130990843 11.130990843 11.297125035
03/01/2007 57 5802000 65758007 11.297125035 11.38019213 11.283834299 11.39680555
04/01/2007 68 3556500 42223643 12.067987684 11.297125035 11.263898196 12.297252868
05/01/2007 43 1038900 12412390 11.905176176 11.961661801 11.79552761 11.961661801
08/01/2007 28 1360800 16331754 12.03 11.926666666 11.9 12.04
09/01/2007 81 9231300 108895878 12 12 11.763333333 12
10/01/2007 26 960900 11389215 11.866666666 11.916666666 11.833333333 11.916666666
11/01/2007 62 2808900 33711830 12.036666666 11.933333333 11.933333333 12.1
12/01/2007 35 3961800 47760946 12.063333333 12.05 12.016666666 12.066666666
15/01/2007 13 105009 1281847.57 12.333333333 12.083333333 12.063333333 12.333333333
16/01/2007 13 297000 3662810 12.313333333 12.366666666 12.3 12.366666666
17/01/2007 100 2640600 32194593 12.2 12.25 12.066666666 12.25
18/01/2007 141 21477504 258008486.38 11.966666666 12.166666666 11.966666666 12.166666666
19/01/2007 59 8589600 102373518 11.91 11.966666666 11.866666666 11.966666666
22/01/2007 61 5954100 70266468 11.763333333 11.833333333 11.666666666 11.866666666
23/01/2007 45 3871800 46014688 12.006666666 11.733333333 11.733333333 12.033333333
24/01/2007 32 766200 9267808 12.333333333 12.02 12 12.333333333
25/01/2007 35 539100 6731430 12.5 12.336666666 12.333333333 12.533333333
26/01/2007 36 1110000 13631283 12.583333333 12.333333333 12.166666666 12.583333333
29/01/2007 26 835200 10464225 12.536666666 12.583333333 12.466666666 12.583333333
30/01/2007 59 6685800 83722226 12.523333333 12.533333333 12.483333333 12.666666666
31/01/2007 17 5392200 67584932 12.596666666 12.5 12.5 12.666666666
01/02/2007 17 333000 4264795 13.02 12.596666666 12.596666666 13.033333333
02/02/2007 39 1091700 14124204 12.933333333 13.066666666 12.833333333 13.066666666
05/02/2007 - - - - - - -
06/02/2007 41 948000 12433620 13.2 13.066666666 13.066666666 13.2
07/02/2007 108 1959300 26631400 13.846666666 13.2 13.2 13.95
08/02/2007 92 5373300 73716303 13.753333333 13.796666666 13.653333333 14
09/02/2007 12 222900 3007851 13.5 13.66 13.333333333 13.66
12/02/2007 112 5908500 78770616 13.313333333 13.5 13.3 13.5
13/02/2007 45 5874900 77963080 13.283333333 13.313333333 13.166666666 13.313333333
14/02/2007 58 1290900 17201680 13.266666666 13.333333333 13.266666666 13.383333333
15/02/2007 194 11014800 148186437 13.62 13.333333333 13.316666666 13.733333333
16/02/2007 114 7306500 101300171 14.066666666 13.666666666 13.666666666 14.166666666
19/02/2007 48 560700 7918901 14.2 14.1 14 14.2
20/02/2007 68 3045000 43415985 14.396666666 14.2 14.2 14.433333333
21/02/2007 74 6155700 86828178 14.05 14.333333333 14 14.333333333
22/02/2007 36 1431600 19953544 14 14.056666666 13.916666666 14.056666666
23/02/2007 36 683400 9578320 14.05 14 13.966666666 14.066666666
26/02/2007 50 575100 7942881 13.966666666 14 13.666666666 14
27/02/2007 165 5536500 73121240 13.203333333 13.333333333 12.933333333 13.5
28/02/2007 124 4113000 54189076 13.4 13.203333333 13 14.333333333
01/03/2007 89 2370900 31441359 13.21 13.266666666 13.166666666 13.433333333
02/03/2007 25 640800 8526007 13.753333333 13.21 13.166666666 14.166666666
05/03/2007 53 1214700 16111156 13.833333333 13 13 13.833333333
06/03/2007 71 3166461 42423277.5 13.4 13.833333333 13.33 13.833333333
07/03/2007 18 362700 4795546 13.21 13.4 13.2 13.4
08/03/2007 67 7458000 99559608 13.396666666 13.266666666 13.266666666 13.406666666
09/03/2007 41 745800 10006247 13.433333333 13.433333333 13.4 13.433333333
12/03/2007 85 2641200 35581809 13.6 13.5 13.433333333 13.6
13/03/2007 92 1240800 16778154 13.446666666 13.333333333 13.333333333 13.6
14/03/2007 34 1052700 14212591 13.55 13.446666666 13.446666666 13.6
15/03/2007 89 1107600 15280691 13.933333333 13.55 13.55 13.933333333
16/03/2007 124 2363400 33667135 14.44 13.836666666 13.836666666 14.463333333
19/03/2007 - - - - - - -
20/03/2007 113 1169100 16791193 14.283333333 14.5 14.28 14.6
21/03/2007 142 7792500 111084724 14.31 14.283333333 14.183333333 14.333333333
22/03/2007 83 2299800 33271585 14.39 14.333333333 14.333333333 14.566666666
23/03/2007 42 4803300 68897873 14.616666666 14.5 14.333333333 14.663333333
26/03/2007 29 1112100 16218069 14.566666666 14.663333333 14.566666666 14.663333333
27/03/2007 50 1992000 28642341 14.58 14.47 14.333333333 14.683333333
28/03/2007 29 1563000 22669159 14.516666666 14.5 14.466666666 14.533333333
29/03/2007 46 1804800 26350569 14.71 14.566666666 14.566666666 14.856666666
30/03/2007 100 5310600 77728383 14.613333333 14.666666666 14.583333333 14.67
02/04/2007 61 1718700 25382503 15.293333333 14.666666666 14.666666666 15.296666666
03/04/2007 123 4890600 76612947 15.633333333 15.333333333 15.333333333 15.75
04/04/2007 39 2000700 31318780 15.666666666 15.633333333 15.6 15.666666666
05/04/2007 - - - - - - -
06/04/2007 - - - - - - -
09/04/2007 38 668400 10466452 15.64 15.666666666 15.616666666 15.666666666
10/04/2007 50 1335300 20864447 15.633333333 15.65 15.32 15.666666666
11/04/2007 121 3287700 53421285 16.636666667 15.666666666 15.666666666 16.666666667
12/04/2007 60 1983900 32943688 16.56 16.6 16.5 16.666666667
13/04/2007 54 1326300 22166972 17 16.666666667 16.6 17
16/04/2007 85 2734200 47199237 17.316666667 17 17 17.333333333
17/04/2007 100 2406000 41877080 17.51 17.316666667 17.266666667 17.666666667
18/04/2007 78 6069600 106240375 17.5 17.5 17.49 17.566666667
19/04/2007 50 2050500 35735645 17.5 17.333333333 17.033333333 17.6
20/04/2007 21 111900 1939852 17.33 17.5 17.33 17.5
23/04/2007 7 80100 1377812 17.07 17.5 17.07 17.5
24/04/2007 79 2901300 49512252 17.103333333 17.07 16.933333333 17.333333333
25/04/2007 33 2489172 42730070 17.166666667 17.166666667 17.163333333 17.333333333
26/04/2007 36 265200 4537518 17.273333333 17.163333333 17.08 17.326666667
27/04/2007 157 4694400 80168013 17.246666667 17.4 16.9 17.4
30/04/2007 21 830700 14232135 17.166666667 17.166666667 17.033333333 17.166666667
01/05/2007 - - - - - - -
02/05/2007 112 5608200 96665970 17.283333333 17.163333333 17.163333333 17.333333333
03/05/2007 102 3439500 59401679 17.316666667 17.283333333 17.166666667 17.333333333
04/05/2007 70 2128800 36960297 17.416666667 17.333333333 17.3 17.416666667
07/05/2007 65 885300 15345895 17.336666667 17.4 17.333333333 17.4
08/05/2007 93 5625000 97678187 17.356666667 17 17 17.5
09/05/2007 35 3142800 54630680 17.383333333 17.366666667 17.366666667 17.4
10/05/2007 14 252300 4368082 17.276666667 17.396666667 17.266666667 17.396666667
11/05/2007 45 1931100 33521225 17.383333333 17.333333333 17.333333333 17.416666667
14/05/2007 38 609900 10606650 17.4 17.4 17.333333333 17.4
15/05/2007 54 3057600 53254500 17.526666667 17.4 17.4 17.666666667
16/05/2007 79 1792200 31443771 17.596666667 17.566666667 17.46 17.633333333
17/05/2007 123 2002800 35988453 17.986666667 17.566666667 17.566666667 18.066666667
18/05/2007 140 4079400 73802525 18.27 17.936666667 17.936666667 18.333333333
21/05/2007 6 192000 3501500 18.166666667 18.27 18.166666667 18.27
22/05/2007 96 1281900 23289899 18.196666667 18.166666667 18 18.27
23/05/2007 126 4758600 88234899 18.666666667 18.233333333 18.2 19.16
24/05/2007 117 1954500 36116554 18.473333333 18.666666667 18 19.183333333
25/05/2007 25 1131300 21136652 18.666666667 18.473333333 18.473333333 18.733333333
28/05/2007 13 120300 2245598 18.666666667 18.666666667 18.663333333 18.666666667
29/05/2007 60 1895400 35298881 18.613333333 18.666666667 18.566666667 18.666666667
30/05/2007 19 255900 4729373 18.483333333 18.5 18.466666667 18.5
31/05/2007 60 862200 16039695 18.6 18.633333333 18.433333333 18.666666667
01/06/2007 99 1441875 26844129 18.726666667 18.6 18.463333333 18.733333333
04/06/2007 26 155100 2895150 18.666666667 18.7 18.633333333 18.7
05/06/2007 36 1914900 35847220 18.716666667 18.666666667 18.666666667 18.75
06/06/2007 22 79200 1462291 18.3 18.666666667 18.3 18.666666667
07/06/2007 71 732567 13043858.05 17.993333333 18.333333333 17.533333333 18.333333333
08/06/2007 39 1032600 18576405 18.02 17.993333333 17.946666667 18.033333333
11/06/2007 56 1627200 29422928 18.083333333 18.02 18.02 18.333333333
12/06/2007 39 1168500 21048937 17.993333333 18.083333333 17.616666667 18.083333333
13/06/2007 41 1531200 27529099 18.04 18 17.866666667 18.07
14/06/2007 127 1980600 36540188 18.633333333 18.04 18.04 18.666666667
15/06/2007 181 5871300 111198790 19.003333333 18.666666667 18.63 19.17
18/06/2007 136 1525200 29453848 19.823333333 19.13 19 20.166666667
19/06/2007 312 5205000 107202227 20.82 19.733333333 19.73 20.906666667
20/06/2007 245 5580900 117592344 20.73 20.833333333 20.6 21.416666667
21/06/2007 95 3147600 66112932 21.043333333 21.166666667 20.9 21.166666667
22/06/2007 62 1568700 32758858 20.866666667 21 20.773333333 21
25/06/2007 57 754200 15672555 20.74 20.866666667 20.666666667 20.866666667
26/06/2007 28 385800 7954951 20.48 20.74 20.433333333 20.74
27/06/2007 44 2036700 42060559 21.056666667 20.333333333 20.333333333 21.166666667
28/06/2007 99 4991400 108203421 21.786666667 21.073333333 21.073333333 22.17
29/06/2007 112 1901700 41879197 22 22 21.996666667 22.1
02/07/2007 44 1952400 42963223 22.096666667 22 21.9 22.166666667
03/07/2007 61 671400 14916851 22.186666667 22.096666667 22.096666667 22.3
04/07/2007 10 76800 1704239 22.183333333 22.316666667 22.183333333 22.316666667
05/07/2007 13 84600 1899458 22.533333333 22.266666667 22.266666667 22.533333333
06/07/2007 83 1304400 30546718 23.413333333 23.5 23.333333333 23.5
09/07/2007 152 1803900 42373362 24.25 23.666666667 23.296666667 24.333333333
10/07/2007 265 7087800 184046089 26 24.833333333 24.833333333 26.4
11/07/2007 161 3331200 88583743 27.563333333 26 26 27.833333333
12/07/2007 286 2855100 77690319 27.266666667 27.666666667 26.666666667 27.666666667
13/07/2007 187 2286300 62916110 27.696666667 27.503333333 27.266666667 28
16/07/2007 170 1488000 40956059 27.49 27.7 27.166666667 27.7
17/07/2007 198 2238600 60979194 27.22 27.5 27.093333333 27.57
18/07/2007 139 1313100 35646581 27.22 27.22 26.9 27.253333333
19/07/2007 206 3771600 104772813 27.666666667 27.866666667 27.33 28.5
20/07/2007 178 4010700 110877592 27.436666667 27.666666667 27.333333333 27.733333333
23/07/2007 109 2123700 58681501 27.686666667 27.433333333 27.43 27.733333333
24/07/2007 121 2436300 67341596 27.32 27.666666667 27.266666667 27.836666667
25/07/2007 88 1914000 52466789 27.5 27.333333333 27.3 27.666666667
26/07/2007 95 1299600 34319182 26.65 27.166666667 25.333333333 27.166666667
27/07/2007 84 2351700 63539907 26.66 27 26.65 27.343333333
30/07/2007 37 366900 9819955 27.003333333 26.66 26.66 27.033333333
31/07/2007 127 2099400 57347106 26.673333333 27 26.333333333 27.686666667
01/08/2007 124 2842500 74151290 25.933333333 26.503333333 25.666666667 26.506666667
02/08/2007 70 1505400 39120928 25.833333333 26.066666667 25.833333333 26.066666667
03/08/2007 65 386400 9812539 25 25.333333333 25 25.666666667
06/08/2007 81 681600 16819808 24.983333333 25 24.483333333 25.333333333
07/08/2007 99 2182800 54826808 25.166666667 24.5 24.5 25.33
08/08/2007 67 592800 15573108 26.37 25.833333333 25.833333333 26.433333333
09/08/2007 127 1922700 49841844 25.696666667 26 25.663333333 26.033333333
10/08/2007 112 2333700 58503974 25 25.5 25 25.5
13/08/2007 103 1362000 34713583 25.463333333 25.333333333 25.333333333 25.666666667
14/08/2007 60 750000 19093667 25.65 25.5 25.35 25.87
15/08/2007 69 872700 22264086 24.726666667 25.5 24.666666667 25.716666667
16/08/2007 268 2936400 69502604 23.61 24.666666667 23.4 24.666666667
17/08/2007 105 1280100 31743241 25.346666667 24 24 25.376666667
20/08/2007 92 1457700 37002334 25.333333333 25.376666667 25.333333333 25.666666667
21/08/2007 100 1828200 46313269 25.333333333 25.5 25.003333333 25.566666667
22/08/2007 123 1449000 36807321 25.463333333 25.4 24.93 25.666666667
23/08/2007 129 3837300 98445791 25.286666667 25.6 25.166666667 25.866666667
24/08/2007 150 1718100 43394724 25.77 25.5 24.666666667 27
27/08/2007 47 345000 8909862 25.666666667 26 25.633333333 26
28/08/2007 35 223500 5680732 25.15 25.933333333 25 25.933333333
29/08/2007 151 3593400 89993743 25.2 25.15 24.833333333 25.2
30/08/2007 61 1168500 29264105 25.056666667 25.166666667 25 25.166666667
31/08/2007 135 931800 24129772 25.846666667 25.1 25.066666667 26.62
03/09/2007 52 408600 10890183 26.666666667 26 26 26.716666667
04/09/2007 139 2227500 60456077 27.006666667 26.666666667 26.666666667 27.336666667
05/09/2007 72 1119000 30206696 26.866666667 26.833333333 26.833333333 27.036666667
06/09/2007 56 998100 26909655 26.933333333 26.933333333 26.9 27.083333333
07/09/2007 56 180300 4745704 25.93 26.666666667 25.833333333 26.8
10/09/2007 43 365100 9445394 26.666666667 26 25.666666667 26.666666667
11/09/2007 85 1186500 31673030 26.86 26.666666667 26.333333333 26.933333333
12/09/2007 55 455400 12262803 26.916666667 26.993333333 26.836666667 26.993333333
13/09/2007 68 499500 13377888 26.696666667 26.963333333 26.663333333 26.963333333
14/09/2007 58 265500 7165725 27.07 26.666666667 26.663333333 27.33
17/09/2007 54 993900 27066612 27.083333333 27.326666667 27.083333333 27.333333333
18/09/2007 82 1607100 43700471 27.166666667 27.083333333 27.083333333 27.4
19/09/2007 78 1336500 36113195 26.666666667 27.333333333 26.666666667 27.333333333
20/09/2007 112 1882500 49529864 26.216666667 26.666666667 26.166666667 26.666666667
21/09/2007 50 312600 8326634 26.666666667 26.333333333 26.333333333 26.833333333
24/09/2007 31 383400 10250223 26.753333333 26.666666667 26.663333333 26.86
25/09/2007 24 257400 6866380 26.666666667 26.666666667 26.666666667 26.7
26/09/2007 43 403200 10812798 26.966666667 26.666666667 26.666666667 27
27/09/2007 129 1691700 45959006 27.893333333 26.966666667 26.966666667 28
28/09/2007 86 714600 20023489 27.916666667 27.93 27.916666667 28.1
01/10/2007 159 2138700 59575994 28.023333333 27.916666667 27.656666667 28.133333333
02/10/2007 169 1726800 49488667 28.626666667 28.133333333 28.133333333 28.8
03/10/2007 452 4145400 123102347 29.84 30 29.25 30.01
04/10/2007 214 1587300 46876086 29.06 29.84 28.7 30
05/10/2007 181 1406800 41295077 29.7 29 29 30
08/10/2007 167 2294400 68451394 29.87 29.7 29.7 29.95
09/10/2007 296 2661800 80685082 30.23 29.98 29.98 30.61
10/10/2007 234 2175800 65921868 30.49 30.3 29.99 30.8
11/10/2007 331 3593700 111201424 30.48 31 30.4 31.41
12/10/2007 221 1235500 37398534 30.19 30.5 30 30.5
15/10/2007 160 1851600 55687642 29.85 30.5 29.6 30.5
16/10/2007 129 902800 27063802 29.99 29.85 29.85 30.1
17/10/2007 202 2864100 85397940 30 30 29.51 30.05
18/10/2007 289 2685800 81127814 30.37 29.9 29.65 30.45
19/10/2007 141 1054500 31768233 29.89 30.3 29.78 30.35
22/10/2007 190 1855500 55259803 29.94 29.89 29.58 29.98
23/10/2007 149 1011400 30224819 29.8 30 29.7 30.1
24/10/2007 338 2769900 80378443 29.55 29.85 28.5 29.85
25/10/2007 273 1581500 45635045 29.13 30 28.4 30
26/10/2007 122 788100 22715954 28.88 29.13 28 29.3
29/10/2007 217 1269100 35633249 27.98 29 27.01 29
30/10/2007 298 2331600 63655490 27.3 27.98 26.4 27.98
31/10/2007 286 3694300 102428720 27.73 27.89 27 28.15
01/11/2007 168 1850000 49534102 26.72 27.73 26.1 27.73
02/11/2007 - - - - - - -
05/11/2007 331 7059400 179998303 26.47 26.5 25.2 26.72
06/11/2007 221 2540700 67881728 26.79 26.6 26.51 26.88
07/11/2007 162 1397400 36784133 25.83 26.74 25.5 26.74
08/11/2007 123 1646500 41737948 25.5 25.81 25 26
09/11/2007 127 1063100 27145438 25.57 25 24.99 25.8
12/11/2007 103 906600 22466411 24.67 25.5 24.5 25.5
13/11/2007 208 1513400 38861813 26 24.67 24.67 26.05
14/11/2007 193 3260100 85604603 26 26.01 25.7 26.83
15/11/2007 86 816800 20604214 25.14 25.5 24.98 25.65
16/11/2007 70 932400 23053222 25.14 25.13 24.59 25.4
19/11/2007 - - - - - - -
20/11/2007 93 639200 15875431 25.31 24.5 24.35 25.75
21/11/2007 204 3180100 79394565 24.58 25.19 24.49 25.3
22/11/2007 39 154700 3794017 24.74 24.58 24.1 24.99
23/11/2007 64 988900 24527255 24.81 24.8 24.49 25.02
26/11/2007 107 916900 22284901 24 24.81 23.51 24.9
27/11/2007 186 627200 15114412 24.52 24.25 23.36 25.3
28/11/2007 149 1342900 34266323 25.24 24.99 24.9 25.99
29/11/2007 112 1065900 26916727 25.5 25 24.8 25.5
30/11/2007 615 10950600 292171230 26.4 26 25.6 27.35
03/12/2007 200 2663800 71991500 26.99 26.4 26.4 27.5
04/12/2007 165 1378200 37392611 27.22 26.98 26.92 27.3
05/12/2007 498 5542100 156965442 28 28.4 27.6 29
06/12/2007 363 2802600 78046702 28.19 28.1 26.9 28.35
07/12/2007 115 909100 25608234 28.27 28.19 27.88 28.5
10/12/2007 137 1397200 38935737 27.12 28.2 27 28.29
11/12/2007 342 2968300 78727264 26.36 27.12 26.1 27.12
12/12/2007 - - - - - - -
13/12/2007 227 759000 19934057 26.32 26.2 26 26.35
14/12/2007 151 1795000 47015709 26.3 26.33 25.86 26.5
17/12/2007 171 1676300 43414288 25.25 26.3 25 26.3
18/12/2007 326 3476400 86490276 25.67 25.65 24.33 26
19/12/2007 146 1370800 35018442 25.06 25.68 24.75 25.9
20/12/2007 88 690300 17060749 24.72 25.31 24.5 25.45
21/12/2007 286 2297400 59122295 25.89 25 24.9 26.4
24/12/2007 50 379200 10002132 26.43 26 26 26.49
25/12/2007 - - - - - - -
26/12/2007 155 1121700 30290947 27.05 26.43 26.4 27.4
27/12/2007 185 2085700 55134380 26.52 27 26.1 27
28/12/2007 74 1127300 29929785 26.5 26.8 26.5 26.8
31/12/2007 96 484400 13060715 27.21 26.77 26.77 27.69
01/01/2008 - - - - - - -
02/01/2008 355 2017600 54858272 27.1 26.9 26.5 27.46
03/01/2008 120 1255400 34153673 27.32 26.81 26.8 27.4
04/01/2008 312 1255700 33982397 27.02 27 26.7 27.2
07/01/2008 130 848100 22536267 26.87 26.5 25.99 26.9
08/01/2008 356 2974300 81077484 26.63 27.14 26.5 27.8
09/01/2008 127 1246100 33183756 27 26.6 26 27.04
10/01/2008 283 2069500 56598980 27.43 26.99 26.99 27.55
11/01/2008 182 1568200 42997749 27.16 27.39 27 27.55
14/01/2008 108 655100 18010587 27.66 27.25 27.2 27.8
15/01/2008 196 886500 24217180 26.98 27.66 26.8 27.71
16/01/2008 300 1586000 42168381 26.47 26.7 26.2 27.9
17/01/2008 164 3172300 83049127 26.05 26.47 26 26.92
18/01/2008 157 1180100 30664515 25.85 26.3 25.8 26.3
21/01/2008 144 1222900 31083937 25.83 25.1 24.5 26.25
22/01/2008 355 3134900 81821782 25.97 26 25.75 26.3
23/01/2008 423 4582700 114711898 25.27 25.5 24.51 25.65
24/01/2008 317 3601500 89889654 25.02 25.99 24.68 25.99
25/01/2008 327 1903500 46104218 24.08 25.52 23.85 25.6
28/01/2008 367 2368900 56692079 24.07 24.08 23.59 24.5
29/01/2008 355 2402700 59648505 25.37 24.5 24.15 26
30/01/2008 371 3271600 84241102 25.63 25.34 25.3 26.29
31/01/2008 564 20954000 536171930 25.76 25.63 24.87 26.25
01/02/2008 517 3869300 99447403 25.72 25.99 25.4 26.5
04/02/2008 - - - - - - -
05/02/2008 140 898000 22360276 24.8 25.69 24.5 25.69
06/02/2008 312 1869100 46111627 24.5 24.8 24.25 25.1
07/02/2008 190 1288800 31223380 24.85 24.4 23.86 24.9
08/02/2008 188 655400 16342124 25.05 24.75 24.59 25.11
11/02/2008 394 2839800 73239086 25.77 25.25 25.25 26.2
12/02/2008 545 3379700 86265348 25.52 26 24.7 26.48
13/02/2008 467 2629600 66148332 25.06 25.85 24.7 25.85
14/02/2008 293 2215700 55056258 24.66 25.14 24.52 25.14
15/02/2008 318 1868900 45784343 24.51 24.52 24.2 24.75
18/02/2008 171 891300 21946186 24.7 24.7 24.35 25.14
19/02/2008 440 2952500 71517837 24.21 24.89 24 24.9
20/02/2008 674 3926300 94144250 23.99 24.21 23.77 24.26
21/02/2008 371 2970000 70819497 23.8 24.24 23.7 24.24
22/02/2008 281 4944100 117674132 23.87 23.99 23.7 24.1
25/02/2008 439 5103500 122888292 24.43 24 23.9 24.62
26/02/2008 739 6620600 159918081 24.06 24.5 23.81 24.5
27/02/2008 575 4109700 99727913 24.14 24.05 24 24.43
28/02/2008 419 1635900 39255395 23.86 24 23.79 24.31
29/02/2008 541 4614300 109141117 23.66 23.7 23.25 24
03/03/2008 490 2499100 59352076 23.71 23.6 23.25 24
04/03/2008 501 3030500 71168454 23.81 23.73 23.02 24
05/03/2008 355 2718000 64022337 23.66 23.82 23.38 23.9
06/03/2008 577 4228200 97239666 22.97 23.5 22.01 23.75
07/03/2008 558 2720700 61540437 22.95 22.75 22.02 23
10/03/2008 483 2985200 67241590 22.89 22.95 22.1 23
11/03/2008 444 3538600 81158027 23.26 23.1 22.5 23.75
12/03/2008 578 4733600 108715446 23.08 23.4 22.7 23.6
13/03/2008 333 1516400 34592757 23 22.53 22.52 23.2
14/03/2008 376 2131900 48244276 22.76 23 22.4 23
17/03/2008 - - - - - - -
18/03/2008 410 3029100 67681133 22.09 22.76 22 22.76
19/03/2008 839 4259900 89365411 20.46 22.2 20.03 22.45
20/03/2008 - - - - - - -
21/03/2008 - - - - - - -
24/03/2008 562 5000500 102421390 20.6 20.75 20 21.25
25/03/2008 677 2415800 51331796 21.33 20.69 20.68 21.67
26/03/2008 499 4082700 87898586 21.67 21.33 21.1 21.81
27/03/2008 321 2292700 49825746 21.47 21.84 21.4 22.05
28/03/2008 269 1565900 33934221 21.87 21.47 21.27 21.95
31/03/2008 1048 127904100 2937967124 22.99 22 21.84 23.15
01/04/2008 1004 8679700 204200654 23.37 23 22.9 23.95
02/04/2008 914 3142000 73275279 22.97 23.5 22.8 23.8
03/04/2008 811 3351200 75396500 22.62 23 22.27 23
04/04/2008 409 1769600 39575969 22.3 22.6 22.12 22.7
07/04/2008 363 2371600 53022482 22.32 22.59 22.29 22.7
08/04/2008 535 5329600 118001443 22.41 22.32 21.76 22.58
09/04/2008 443 3259300 73130605 22.59 22.47 22.25 22.65
10/04/2008 298 3510000 79416810 22.71 22.59 22.3 22.85
11/04/2008 632 8519000 189615868 22.12 22.6 21.7 22.6
14/04/2008 623 3645100 79258751 21.81 22.12 21.1 22.2
15/04/2008 446 3477900 74685739 21.41 22 21.2 22
16/04/2008 599 3920300 83853083 21.23 21.6 21.14 22
17/04/2008 675 7108100 148958029 21.23 21.23 20.53 21.5
18/04/2008 633 5165300 109591336 21.25 21.26 20.95 21.48
21/04/2008 683 8227800 172060808 21.06 21.48 20.75 21.48
22/04/2008 896 7879000 162450932 20.98 21.24 20.3 21.25
23/04/2008 387 4357700 89812586 20.64 21 20.4 21
24/04/2008 419 2111500 44184541 20.89 20.88 20.51 21.2
25/04/2008 1236 18332700 360328019 20.02 20.5 19.26 20.5
28/04/2008 467 3189200 63053267 19.73 20.1 19.6 20.1
29/04/2008 589 4651800 88056643 18.59 19.5 18.5 19.5
30/04/2008 577 4964100 95296480 19.4 18.66 18.66 19.5
01/05/2008 - - - - - - -
02/05/2008 204 693000 13574286 19.68 19.42 19.05 19.9
05/05/2008 268 1670100 32442733 19.28 19.8 19.17 19.8
06/05/2008 819 7173200 136040022 19 19.28 18.8 19.39
07/05/2008 547 3580300 69153292 19.29 19.1 19 19.6
08/05/2008 218 1875700 36136676 19.23 19.29 19.18 19.4
09/05/2008 687 4074600 77238159 19.27 19.15 18.7 19.4
12/05/2008 226 1471600 28322375 19.4 19 18.83 19.4
13/05/2008 307 2958800 57180641 19.34 19.45 19.17 19.54
14/05/2008 871 5932300 118958618 20.34 19.5 19.5 20.55
15/05/2008 1229 13004300 275241740 21.64 20.2 20.2 21.7
16/05/2008 1193 10578800 234946911 22.38 22 21.95 22.5
19/05/2008 659 3287400 73279706 22.19 22.3 21.85 22.4
20/05/2008 708 5145000 110037146 21.18 21.99 20.95 21.99
21/05/2008 907 9045600 189521249 21.44 21.18 20.3 21.69
22/05/2008 401 2629000 55756838 21.31 21.3 20.9 21.5
23/05/2008 323 3443500 72859035 21.27 21.3 21 21.4
26/05/2008 97 454300 9646184 21.24 21.27 21.1 21.5
27/05/2008 344 2010300 42408655 21.09 21.27 21.01 21.27
28/05/2008 546 3445600 72522112 21.19 21.13 20.81 21.24
29/05/2008 575 3416100 71677061 20.77 21.25 20.66 21.25
30/05/2008 498 3535100 73024274 20.42 20.77 20.3 20.99
02/06/2008 520 3272500 65222241 19.9 20.2 19.75 20.45
03/06/2008 578 2939800 58198980 19.61 19.85 19.46 20.11
04/06/2008 370 2804900 55716016 19.93 19.5 19.35 20
05/06/2008 258 2063700 40865367 19.8 19.9 19.65 19.94
06/06/2008 336 2272200 43946510 19.12 19.93 19.01 19.93
09/06/2008 302 1406100 26961966 19.05 19.65 18.85 19.65
10/06/2008 490 5815600 108332443 18.76 19 18.39 19.27
11/06/2008 368 1527500 29088581 19.06 18.95 18.6 19.34
12/06/2008 138 585000 11225697 19.03 19.3 19 19.36
13/06/2008 139 1063100 20265424 19.04 19 18.99 19.2
16/06/2008 125 830500 15826609 19.14 19.04 18.9 19.19
17/06/2008 398 1947700 37089739 18.63 19.07 18.5 19.25
18/06/2008 654 3153800 57723339 18.51 18.5 18.01 18.75
19/06/2008 406 2239200 40988924 18.39 18.51 18.18 18.78
20/06/2008 458 2034300 37415451 18.57 18.39 18.14 18.9
23/06/2008 190 1619500 29662344 18.32 18.53 18.15 18.53
24/06/2008 496 4076300 73904965 18.25 18.06 17.83 18.5
25/06/2008 301 2134500 38753928 18.02 18.31 17.9 18.56
26/06/2008 399 3427000 61065071 18.07 18.3 17.5 18.35
27/06/2008 380 1518000 28009548 18.78 17.97 17.97 18.99
30/06/2008 159 1698100 32024381 18.87 18.78 18.69 18.95
01/07/2008 298 1637500 30539484 18.85 18.75 18.28 18.95
02/07/2008 404 5167400 94583027 18.45 18.8 17.9 18.8
03/07/2008 350 2090200 37749319 17.99 18.45 17.86 18.45
04/07/2008 83 254300 4570291 17.98 17.8 17.8 18.08
07/07/2008 302 1651500 29089381 17.46 18.04 17.15 18.25
08/07/2008 221 1180100 20576475 17.44 17.46 17.15 17.69
09/07/2008 257 1151900 19912139 17.13 17.75 17 17.75
10/07/2008 319 1558600 26151146 16.82 17.13 16.6 17.13
11/07/2008 321 1637400 26844848 16.48 16.74 16.06 16.74
14/07/2008 152 1732600 28240309 16.31 16.4 16.17 16.41
15/07/2008 353 2596900 41719768 16.61 16.31 15.5 18.6
16/07/2008 365 2669200 44092738 16.78 16.66 16.21 16.98
17/07/2008 320 2189200 37371415 17.2 16.99 16.67 17.26
18/07/2008 276 3021400 52118732 17.23 17.29 17.18 17.4
21/07/2008 104 339300 5735493 16.72 17.23 16.51 17.23
22/07/2008 252 3152900 51084277 16.19 16.69 16.07 16.72
23/07/2008 210 1122000 17991771 16.02 16.29 15.8 16.6
24/07/2008 255 1440600 22269729 15.21 16.02 14.6 16.02
25/07/2008 379 5523400 80384959 14.58 15.19 14.3 15.19
28/07/2008 344 3096000 42950610 13.93 14.08 13.69 14.5
29/07/2008 424 3593700 49141588 13.83 13.97 13.3 13.97
30/07/2008 525 3254200 47045452 14.49 13.95 13.85 14.89
31/07/2008 291 4445400 65971118 14.87 14.34 14.34 14.97
01/08/2008 232 2457700 36533316 15.09 14.87 14.8 15.16
04/08/2008 321 1507800 22181852 14.87 14.79 14.29 15.08
05/08/2008 401 5199900 77572152 15.02 14.93 14.8 15.2
06/08/2008 311 2847100 42239387 14.9 15 14.7 15.19
07/08/2008 244 4152900 61378839 14.76 14.89 14.67 14.9
08/08/2008 252 1562900 23108749 14.78 14.76 14.67 14.91
11/08/2008 198 877100 12845929 14.61 14.75 14.41 15
12/08/2008 147 880800 12612869 14.51 14.61 14.1 14.61
13/08/2008 313 1515600 21475260 14.2 14.31 14 14.31
14/08/2008 261 2187600 30699526 14.1 14.2 13.91 14.25
15/08/2008 237 1132800 15862354 13.99 14 13.91 14.1
18/08/2008 345 1530300 20700247 13.51 13.95 13.15 14.19
19/08/2008 317 2006300 26321059 13.17 13.5 13 13.5
20/08/2008 335 1681800 21947787 13.09 13.17 12.8 13.25
21/08/2008 250 1250500 15990742 12.85 12.9 12.65 12.99
22/08/2008 188 2103100 27146760 12.9 13 12.85 13
25/08/2008 116 542300 6924273 12.72 12.89 12.65 12.97
26/08/2008 285 1350000 16780165 12.49 12.72 12.1 12.9
27/08/2008 187 1119400 13929351 12.44 12.5 12.24 12.75
28/08/2008 278 2258200 27900325 12.51 12.49 12.23 12.6
29/08/2008 405 4180700 52152664 12.6 12.6 12.2 12.7
01/09/2008 108 228500 2868608 12.59 12.52 12.25 12.9
02/09/2008 384 4933800 62997951 13.02 12.94 12.45 13.1
03/09/2008 252 1356900 18107281 13.45 12.99 12.93 13.74
04/09/2008 203 2609000 35290809 13.63 13.49 13.4 13.7
05/09/2008 135 716300 9761821 13.53 13.63 13.49 13.9
08/09/2008 153 562300 7549506 13.64 13.53 12.99 13.89
09/09/2008 176 1533300 20571759 13.45 13.6 13.24 13.75
10/09/2008 246 3973200 52309626 13.36 13.51 12.94 13.51
11/09/2008 259 756700 9932427 13.29 13.27 12.82 13.5
12/09/2008 166 1006600 13110425 13.11 13.25 12.88 13.3
15/09/2008 198 1401900 17981479 12.9 13 12.5 13.3
16/09/2008 - - - - - - -
17/09/2008 321 1820000 21282624 11.56 12.9 11.12 12.9
18/09/2008 408 2831900 30618194 10.91 11.65 10.4 11.65
19/09/2008 591 6991300 79809573 11.56 11.55 11 11.8
22/09/2008 298 1020400 11643501 11.43 11.61 11.28 11.61
23/09/2008 160 1126700 12653663 11.15 11.55 11.11 11.55
24/09/2008 136 847500 9468561 11.04 11.17 11 11.34
25/09/2008 561 5329500 57640598 10.82 11.04 10.61 11.24
26/09/2008 490 6856000 74149600 10.74 10.8 10.59 10.99
29/09/2008 311 3058000 31510593 9.88 10.85 9.85 10.85
30/09/2008 222 1781800 17795403 9.97 10 9.88 10.1
01/10/2008 442 2322600 22844522 9.83 9.89 9.31 10.1
02/10/2008 528 2809100 25762911 8.86 9.76 8.65 9.77
03/10/2008 770 10971100 95498449 8.28 9 8.2 9.19
06/10/2008 419 4587500 32687965 7.01 8.25 6.9 8.25
07/10/2008 573 7753600 52812198 6.76 7.02 6.6 7.35
08/10/2008 393 6629300 41775770 6.22 6.76 6.08 7
09/10/2008 634 11127200 81236697 7.4 6.3 6.3 9.3
10/10/2008 457 8481300 60151720 7.28 7 6.7 7.5
13/10/2008 602 7617300 63816368 8.78 8 7.9 8.95
14/10/2008 531 4959500 43773223 8.83 8.96 8 9.55
15/10/2008 322 1829800 14647687 7.87 8.05 7.7 8.7
16/10/2008 362 1812100 14249660 8.05 7.7 7.35 8.2
17/10/2008 280 1136800 8964872 7.58 8.06 7.52 8.48
20/10/2008 129 1893200 15075719 7.99 7.7 7.68 8.04
21/10/2008 194 940500 7189425 7.55 7.76 7.4 8
22/10/2008 185 924100 6557997 6.86 7.35 6.81 7.48
23/10/2008 240 2291600 14956819 6.45 6.86 6.15 6.91
24/10/2008 195 1249100 7731680 6.16 6 6 6.4
27/10/2008 173 753500 4730836 6.11 6.1 6 6.57
28/10/2008 938 9848400 56707636 5.92 6.11 5.5 6.5
29/10/2008 412 4447800 26949007 6.08 5.92 5.58 6.25
30/10/2008 446 3906300 25250816 6.63 6.2 6.2 6.7
31/10/2008 414 5341300 35977302 6.28 6.63 6.09 6.95
03/11/2008 311 2652800 16574629 6.2 6.28 6.1 6.53
04/11/2008 450 3113500 20400849 6.59 6.39 6.25 6.75
05/11/2008 265 1689300 10578757 6.26 6.59 6.11 6.59
06/11/2008 236 946900 5707634 5.95 6.23 5.9 6.25
07/11/2008 170 497400 3055882 6.19 5.95 5.95 6.3
10/11/2008 136 991300 6248380 6.29 6.3 6.12 6.38
11/11/2008 123 715600 4391092 6.15 6 6 6.25
12/11/2008 640 5298200 29322309 5.47 6 5.3 6.1
13/11/2008 287 1193600 6525174 5.7 5.58 5.1 5.74
14/11/2008 140 531600 2975649 5.58 5.7 5.5 5.7
17/11/2008 - - - - - - -
18/11/2008 183 3414700 18370960 5.27 5.54 5.2 5.54
19/11/2008 301 4766400 24439684 5.23 5.2 5 5.3
20/11/2008 212 2639500 13714377 5.17 5.01 5.01 5.31
21/11/2008 277 1994800 10329996 5.35 5.12 4.9 5.48
24/11/2008 400 2915500 15730604 5.59 5.5 5.08 5.8
25/11/2008 518 9588300 49633802 5.09 5.69 4.79 5.69
26/11/2008 397 3933400 20092734 5.1 5.09 4.9 5.29
27/11/2008 170 1301600 6686194 5.24 5.13 4.96 5.25
28/11/2008 483 4024800 21484840 5.53 5.34 5.1 5.69
01/12/2008 338 1911200 9925602 5.24 5.4 5.07 5.4
02/12/2008 217 965800 5055893 5.2 5.24 5.12 5.4
03/12/2008 413 3597200 19407904 5.4 5.15 5.12 5.5
04/12/2008 491 2474300 13480792 5.35 5.4 5.26 5.6
05/12/2008 235 3327600 18674656 5.64 5.32 5.31 5.8
08/12/2008 368 3008000 17611098 5.82 5.75 5.7 6.1
09/12/2008 570 4506200 27233761 5.94 5.91 5.83 6.4
10/12/2008 714 9838500 63746256 7.12 6.07 6.04 7.5
11/12/2008 991 8263400 62705266 7.27 7.38 7.2 7.99
12/12/2008 - - - - - - -
15/12/2008 477 4097900 27439793 6.56 7.25 6.5 7.25
16/12/2008 673 5080400 35559272 7.11 6.6 6.4 7.3
17/12/2008 420 4590500 32577986 7.01 7.15 6.87 7.29
18/12/2008 374 3485600 24363466 6.93 7.14 6.85 7.2
19/12/2008 461 2687200 18808314 7 6.85 6.85 7.1
22/12/2008 84 397100 2742145 6.97 7 6.76 7
23/12/2008 498 6349600 47394124 7.39 7 7 7.74
24/12/2008 109 871100 6605018 7.59 7.39 7.39 7.65
25/12/2008 - - - - - - -
26/12/2008 84 420100 3145526 7.36 7.68 7.3 7.69
29/12/2008 182 1989000 14371092 7.39 7.29 7.05 7.4
30/12/2008 125 1020100 7518526 7.33 7.4 7.22 7.47
31/12/2008 122 1232500 9141543 7.47 7.33 7.3 7.5
01/01/2009 - - - - - - -
02/01/2009 180 1416300 10782662 7.65 7.3 7.25 7.7
05/01/2009 358 2920400 23109103 8.12 7.7 7.53 8.2
06/01/2009 415 3147700 26286746 8.31 8.2 8.13 8.49
07/01/2009 309 2233600 17376363 7.56 8.31 7.5 8.31
08/01/2009 457 2163600 16712047 7.55 7.6 7.4 7.97
09/01/2009 200 1419500 10844412 7.54 7.56 7.4 7.85
12/01/2009 400 2340900 16735211 7.16 7.31 7.02 7.31
13/01/2009 412 3414100 24512395 7.12 7.2 6.91 7.6
14/01/2009 567 2562500 17763494 6.96 6.9 6.79 7.23
15/01/2009 966 3982800 26989359 6.71 6.98 6.6 6.98
16/01/2009 667 3305200 22764086 6.97 6.75 6.74 7.19
19/01/2009 139 532200 3694754 7 7.1 6.76 7.1
20/01/2009 601 6598100 43308381 6.43 7 6.3 7
21/01/2009 258 2148700 13800941 6.41 6.5 6.35 6.64
22/01/2009 301 1621600 10368785 6.47 6.4 6.1 6.52
23/01/2009 385 2581600 16109274 6.25 6.25 6.1 6.4
26/01/2009 212 1319100 8372256 6.3 6.44 6.26 6.44
27/01/2009 192 787900 4918189 6.14 6.46 6.12 6.46
28/01/2009 217 2015400 12530737 6.26 6.32 6.15 6.37
29/01/2009 121 1070100 6528837 6.06 6.2 6.01 6.2
30/01/2009 306 2838700 16634134 5.93 6.15 5.71 6.15
02/02/2009 - - - - - - -
03/02/2009 173 1664300 9882776 6 5.93 5.76 6.05
04/02/2009 277 3055600 18917563 6.21 6.13 6 6.3
05/02/2009 199 1766900 10783279 6.18 6.11 6.02 6.3
06/02/2009 232 3159000 20074835 6.44 6.3 6.2 6.5
09/02/2009 211 1044400 6784127 6.7 6.39 6.32 6.75
10/02/2009 386 3145200 20020208 6.16 6.79 6.08 6.79
11/02/2009 217 2501400 15348886 6.15 6.25 6 6.35
12/02/2009 206 901300 5475238 6.15 6.03 6 6.19
13/02/2009 307 1309600 7938644 6.08 6.2 6 6.2
16/02/2009 61 209900 1285905 6.14 6.1 6.1 6.19
17/02/2009 223 777500 4635323 5.94 6 5.9 6.02
18/02/2009 149 1548000 9164751 6.05 6 5.8 6.1
19/02/2009 213 1971100 11898216 6.01 6.13 5.9 6.13
20/02/2009 181 1347900 7853539 5.75 5.9 5.7 5.99
23/02/2009 168 1187700 6638283 5.49 5.71 5.4 5.8
24/02/2009 202 1226200 6634321 5.51 5.49 5.29 5.71
25/02/2009 217 1433700 7678239 5.51 5.68 5.29 5.68
26/02/2009 631 1493300 8298308 5.71 5.69 5.3 5.79
27/02/2009 355 5003300 27508472 5.46 5.65 5.3 5.65
02/03/2009 132 785500 4105402 5.18 5.38 5.11 5.38
03/03/2009 201 2948100 14686702 4.91 5.15 4.85 5.15
04/03/2009 299 2553800 12725757 5.05 5 4.85 5.09
05/03/2009 204 2325100 11164226 4.8 4.9 4.59 4.96
06/03/2009 65 220800 1025726 4.67 4.8 4.51 4.81
09/03/2009 86 816500 3667963 4.43 4.68 4.4 4.8
10/03/2009 558 3053400 13895042 4.67 4.45 4.43 4.75
11/03/2009 149 1393500 6452222 4.63 4.66 4.56 4.75
12/03/2009 507 1943700 9555501 5.06 4.6 4.6 5.1
13/03/2009 304 1821400 9362704 5.1 5.06 4.95 5.22
16/03/2009 - - - - - - -
17/03/2009 381 1922200 9644844 5.06 4.96 4.9 5.15
18/03/2009 312 1957500 9737110 4.99 5.06 4.85 5.1
19/03/2009 301 3633100 18030156 4.98 4.97 4.85 5.05
20/03/2009 368 1931700 9549015 4.98 4.93 4.78 5.15
23/03/2009 263 2288300 11954276 5.51 4.98 4.9 5.56
24/03/2009 279 2222700 12327352 5.49 5.37 5.3 5.74
25/03/2009 335 2873000 16387910 5.74 5.59 5.45 5.8
26/03/2009 129 1031300 5915771 5.76 5.69 5.6 5.84
27/03/2009 264 2377600 13900559 5.8 5.85 5.68 5.98
30/03/2009 284 1206500 6651430 5.49 5.79 5.4 5.79
31/03/2009 179 1318100 7503373 5.7 5.53 5.47 5.8
01/04/2009 86 369500 2154145 5.71 5.5 5.5 5.9
02/04/2009 333 3626500 21989515 6.19 5.9 5.83 6.22
03/04/2009 150 1947000 11966076 6.19 6.19 5.9 6.23
06/04/2009 198 223100 1354693 6.07 6.24 5.89 6.25
07/04/2009 290 1215100 7104238 5.78 6.05 5.67 6.05
08/04/2009 93 463800 2686942 5.8 5.78 5.7 5.85
09/04/2009 - - - - - - -
10/04/2009 - - - - - - -
13/04/2009 644 7634800 47638349 6.39 5.96 5.96 6.4
14/04/2009 652 8929900 54196116 6.09 6.39 5.84 6.39
15/04/2009 687 1268100 7666331 6.08 6.09 5.9 6.11
16/04/2009 232 1680900 10193026 6.1 6.11 5.98 6.15
17/04/2009 609 1788400 10721209 5.95 6.1 5.85 6.15
20/04/2009 242 1136800 6654249 5.77 5.88 5.75 6.07
21/04/2009 228 1948700 11066661 5.56 5.67 5.5 5.94
22/04/2009 342 2311100 13250165 5.84 5.62 5.55 5.89
23/04/2009 241 2064500 12038465 5.88 5.84 5.74 5.96
24/04/2009 376 3162600 18733614 5.82 5.88 5.75 6.02
27/04/2009 209 952000 5360994 5.63 5.75 5.5 5.75
28/04/2009 145 945600 5302906 5.59 5.7 5.5 5.79
29/04/2009 393 2180300 12375654 5.61 5.7 5.6 5.8
30/04/2009 246 3054800 17190847 5.67 5.6 5.54 5.8
01/05/2009 - - - - - - -
04/05/2009 513 2935300 17099134 5.83 5.82 5.73 5.95
05/05/2009 1013 15227800 97047514 6.55 5.83 5.8 6.75
06/05/2009 1103 13277000 93233637 7.19 6.69 6.55 7.36
07/05/2009 478 4517000 32655760 7.02 7.18 7 7.5
08/05/2009 523 5426700 38413867 7.18 7.18 6.8 7.3
11/05/2009 180 965900 6792258 6.97 7.15 6.88 7.18
12/05/2009 584 3244000 22076655 6.87 6.97 6.63 7.07
13/05/2009 299 2432300 16241168 6.82 6.85 6.46 6.85
14/05/2009 116 1309500 8970327 6.94 6.79 6.79 6.98
15/05/2009 103 987400 6775605 6.89 6.81 6.72 6.94
18/05/2009 170 2018300 14211933 7.06 6.92 6.92 7.1
19/05/2009 242 2324500 16560835 7.06 7.07 7.01 7.23
20/05/2009 364 1307500 9211574 6.97 7.13 6.9 7.2
21/05/2009 250 1731700 11570342 6.53 6.96 6.45 6.96
22/05/2009 398 1015900 6778782 6.78 6.58 6.52 6.85
25/05/2009 99 1167600 8030654 6.92 6.85 6.79 6.99
26/05/2009 470 4423900 31509840 7.3 6.9 6.73 7.45
27/05/2009 422 3845000 28811337 7.42 7.41 7.26 7.69
28/05/2009 146 963300 7037762 7.26 7.42 7.05 7.67
29/05/2009 739 2291000 17066503 7.37 7.4 7.32 7.5
01/06/2009 159 1706200 12714049 7.46 7.43 7.35 7.58
02/06/2009 241 1166400 8743109 7.47 7.5 7.27 7.65
03/06/2009 485 1296000 9409211 7.17 7.45 7.11 7.45
04/06/2009 505 1491500 10801202 7.24 7.18 7.18 7.49
05/06/2009 138 1223100 8921635 7.38 7.3 7.24 7.45
08/06/2009 98 681000 5012948 7.36 7.38 7.2 7.5
09/06/2009 321 500600 3705793 7.36 7.5 7.28 7.55
10/06/2009 182 1063300 7814286 7.39 7.47 7.3 7.47
11/06/2009 278 1690300 12763803 7.69 7.41 7.35 7.85
12/06/2009 177 1232000 9517096 7.65 7.69 7.57 7.9
15/06/2009 334 1541000 11527131 7.3 7.55 7.13 7.88
16/06/2009 324 1789800 12326587 6.73 7.3 6.65 7.39
17/06/2009 474 1319500 8955593 6.84 6.65 6.5 6.99
18/06/2009 402 548000 3871092 7.17 6.85 6.83 7.2
19/06/2009 148 814200 5826991 7.11 7.17 7.1 7.29
22/06/2009 493 1100100 7636224 6.95 7.11 6.7 7.11
23/06/2009 83 532300 3668663 7.07 6.93 6.69 7.15
24/06/2009 412 888200 6279665 7.03 7.22 6.86 7.23
25/06/2009 193 929100 6633792 7.3 6.82 6.82 7.43
26/06/2009 91 398200 2886480 7.31 7.43 7.13 7.47
29/06/2009 353 321600 2323980 7.18 7.35 7.01 7.36
30/06/2009 159 704900 5020605 7.15 7.25 7.05 7.3
01/07/2009 66 577400 4173003 7.22 7.15 7.15 7.3
02/07/2009 370 963200 6811375 7.1 7.22 7 7.22
03/07/2009 48 482400 3395602 7.09 7.03 7 7.15
06/07/2009 536 979900 6734296 6.87 7 6.8 7.07
07/07/2009 142 628700 4316312 6.88 6.85 6.82 7
08/07/2009 415 1110900 7524890 6.8 6.83 6.65 6.9
09/07/2009 244 1249500 8575577 6.95 6.99 6.7 7
10/07/2009 235 754800 5217366 6.92 7 6.85 7
13/07/2009 316 745000 5107260 6.86 6.68 6.68 6.97
14/07/2009 175 1603400 10923057 6.87 6.95 6.75 6.95
15/07/2009 820 2696800 19175821 7.19 6.97 6.97 7.2
16/07/2009 382 963900 6921842 7.21 7.2 7.07 7.3
17/07/2009 235 1799900 13054975 7.3 7.2 7.16 7.35
20/07/2009 925 2122200 15528963 7.23 7.39 7.2 7.43
21/07/2009 340 2203900 15907694 7.29 7.19 7.1 7.35
22/07/2009 240 2825100 20819641 7.35 7.35 7.31 7.41
23/07/2009 1163 5036400 38188163 7.61 7.4 7.4 7.7
24/07/2009 433 1196100 8935900 7.36 7.61 7.3 7.65
27/07/2009 183 1209500 8898413 7.45 7.45 7.3 7.49
28/07/2009 144 1262300 9313168 7.41 7.49 7.22 7.5
29/07/2009 270 1901200 13876632 7.26 7.27 7.16 7.37
30/07/2009 410 2473600 17873419 7.17 7.31 7.15 7.31
31/07/2009 297 1773000 12643460 7.15 7.17 7.06 7.23
03/08/2009 485 3689500 26623213 7.3 7.21 7.1 7.36
04/08/2009 757 10423000 75005880 7.18 7.2 7.16 7.29
05/08/2009 795 5168600 36852039 7.17 7.17 7.09 7.24
06/08/2009 434 5132700 37251982 7.4 7.24 7.16 7.43
07/08/2009 1226 9476200 73945563 7.98 7.4 7.35 8.12
10/08/2009 813 6101100 50262271 8.33 8 7.84 8.4
11/08/2009 548 6966300 58106378 8.22 8.45 8.13 8.5
12/08/2009 287 3279000 27551983 8.52 8.15 8.15 8.54
13/08/2009 329 3349400 28866638 8.69 8.55 8.53 8.79
14/08/2009 482 3843000 32899420 8.8 8.65 8.23 8.85
17/08/2009 975 2868700 24183938 8.45 8.5 8.27 8.59
18/08/2009 238 2491400 21192307 8.51 8.6 8.45 8.6
19/08/2009 286 2049300 17341555 8.5 8.45 8.36 8.63
20/08/2009 553 4161100 36122509 8.75 8.55 8.5 8.87
21/08/2009 792 2168000 19272189 8.84 8.83 8.8 8.95
24/08/2009 699 5461400 48708689 8.92 8.89 8.8 9
25/08/2009 364 2354200 20553310 8.54 8.94 8.5 9
26/08/2009 659 4006300 34247552 8.62 8.56 8.41 8.77
27/08/2009 384 3159400 27349839 8.61 8.65 8.55 8.78
28/08/2009 572 3696700 32422564 8.9 8.84 8.64 8.95
31/08/2009 241 2024500 17462221 8.63 8.85 8.53 8.85
01/09/2009 610 4249800 35189094 8.21 8.67 8.11 8.67
02/09/2009 598 2709400 21961851 8.06 8.2 8.01 8.3
03/09/2009 831 4761300 37654526 7.8 8.1 7.76 8.17
04/09/2009 901 8722400 70299333 8.24 7.75 7.75 8.25
07/09/2009 647 8093900 70081066 8.9 8.24 8.24 8.95
08/09/2009 1314 17147000 157907421 9.22 8.98 8.98 9.33
09/09/2009 1077 10600300 98592214 8.95 9.26 8.85 9.6
10/09/2009 398 2938100 26417866 9.04 9 8.83 9.13
11/09/2009 745 5145700 45754022 8.76 9.09 8.75 9.1
14/09/2009 848 9117500 83502320 9.21 8.79 8.78 9.27
15/09/2009 1287 7160500 67277904 9.29 9.29 9.22 9.52
16/09/2009 - - - - - - -
17/09/2009 1941 12518400 121638876 9.72 9.55 9.54 9.93
18/09/2009 1675 16035600 161445200 10.22 9.8 9.8 10.26
21/09/2009 958 8255100 87316106 10.67 10.4 10.25 10.9
22/09/2009 1864 14695200 156538025 10.52 10.8 10.43 11
23/09/2009 1583 13371000 136951248 10.18 10.65 9.99 10.77
24/09/2009 1573 11282500 110410988 9.63 10.15 9.55 10.15
25/09/2009 986 7920400 77558928 9.88 9.66 9.5 10
28/09/2009 1000 5325700 53168400 10.04 9.87 9.85 10.07
29/09/2009 815 4676000 46825594 9.9 10.05 9.9 10.1
30/09/2009 387 3585800 35963784 10.04 10.1 9.86 10.12
01/10/2009 737 4769400 46559115 9.65 10.04 9.6 10.04
02/10/2009 860 4215700 40644498 9.68 9.5 9.3 9.95
05/10/2009 185 2816600 27517159 9.8 9.67 9.67 9.86
06/10/2009 700 7204100 71976217 10.18 9.81 9.8 10.2
07/10/2009 499 4687900 48333642 10.32 10.3 10.2 10.4
08/10/2009 528 5026300 52623090 10.34 10.35 10.3 10.6
09/10/2009 272 1763000 18317258 10.34 10.2 10.2 10.5
12/10/2009 499 2754200 28874959 10.45 10.34 10.34 10.59
13/10/2009 605 3665900 38486278 10.55 10.45 10.44 10.57
14/10/2009 956 3659600 38422346 10.39 10.6 10.35 10.68
15/10/2009 493 3072900 32137259 10.54 10.35 10.27 10.58
16/10/2009 575 4131600 42405094 10.17 10.5 10.12 10.5
19/10/2009 682 1425300 14577731 10.3 10.21 10.1 10.34
20/10/2009 1577 5428900 57372313 10.84 10.37 10.23 10.99
21/10/2009 1372 8806300 97317141 10.96 10.95 10.85 11.24
22/10/2009 1390 7905000 83312567 10.5 10.9 10.36 10.9
23/10/2009 767 2962300 31220909 10.57 10.58 10.35 10.89
26/10/2009 521 1726500 18118640 10.37 10.75 10.31 10.88
27/10/2009 1189 3931800 39400609 9.92 10.35 9.86 10.35
28/10/2009 852 5146200 51013501 9.78 9.94 9.72 10.15
29/10/2009 826 5431900 55136536 10.2 9.89 9.88 10.35
30/10/2009 821 2792100 27476228 9.82 10.19 9.6 10.19
02/11/2009 - - - - - - -
03/11/2009 696 1658000 16334177 9.93 9.8 9.7 9.97
04/11/2009 623 3428800 34412100 9.97 9.95 9.9 10.15
05/11/2009 754 2074200 20653599 9.84 9.98 9.8 10.09
06/11/2009 309 1685600 16709453 9.94 9.8 9.8 9.99
09/11/2009 3149 7586500 74264440 9.91 10 9.61 10
10/11/2009 654 4943000 49339119 9.94 9.91 9.83 10.08
11/11/2009 511 4010000 40418272 10.1 9.94 9.94 10.16
12/11/2009 393 1843200 18368741 9.87 10.05 9.77 10.16
13/11/2009 232 1617100 16115216 10.06 9.9 9.87 10.15
16/11/2009 - - - - - - -
17/11/2009 376 1472600 14753131 9.94 10.06 9.91 10.19
18/11/2009 2114 21374800 228896085 10.96 9.95 9.95 11.05
19/11/2009 2700 9924100 109894850 11.22 10.91 10.85 11.28
20/11/2009 727 8025200 92078880 11.75 11.2 11 11.83
23/11/2009 1742 12289600 148451615 12.21 11.8 11.8 12.35
24/11/2009 1466 3711000 45255107 12.35 12.2 12 12.4
25/11/2009 443 3573700 43622190 12.12 12.4 12 12.45
26/11/2009 685 4690400 53956918 11.34 12.05 11.2 12.05
27/11/2009 681 4129400 48705176 11.96 11.22 11.22 12.08
30/11/2009 738 3618400 44199301 12.34 11.96 11.96 12.38
01/12/2009 1578 16335500 203489919 11.89 12.41 11.7 12.84
02/12/2009 1032 9839800 115979163 11.68 11.89 11.45 12.21
03/12/2009 752 3110400 35888219 11.42 11.75 11.4 11.85
04/12/2009 373 2670700 30676198 11.44 11.45 11.35 11.7
07/12/2009 195 1251300 14217990 11.33 11.44 11.26 11.44
08/12/2009 527 16668500 184360503 11.08 11.28 10.9 11.28
09/12/2009 362 3400400 37465513 10.99 11.15 10.9 11.22
10/12/2009 706 5514900 63324030 11.53 11 10.95 11.64
11/12/2009 770 7848400 93023979 11.99 11.57 11.57 12.07
14/12/2009 751 6729800 80411803 11.98 12 11.8 12.13
15/12/2009 551 3173200 37893890 11.59 11.97 11.5 12.1
16/12/2009 294 3577000 42159638 11.89 11.6 11.6 12
17/12/2009 328 1863400 21952785 11.77 11.89 11.68 11.95
18/12/2009 438 3681600 43264758 11.75 11.77 11.6 11.86
21/12/2009 367 4845500 58028359 11.88 11.75 11.75 12
22/12/2009 1287 5512400 67563325 12.51 12.09 11.85 12.55
23/12/2009 512 2780300 34926073 12.44 12.6 12.36 12.77
24/12/2009 121 646900 8086299 12.54 12.44 12.39 12.6
25/12/2009 - - - - - - -
28/12/2009 234 1924800 23809124 12.36 12.6 12.25 12.6
29/12/2009 607 4047100 49141062 12.03 12.55 12 12.55
30/12/2009 983 10905900 128042321 11.63 12.15 11.51 12.2
31/12/2009 405 2212700 26149139 11.86 11.64 11.64 11.99
01/01/2010 - - - - - - -
04/01/2010 682 3634300 44749679 12.61 11.9 11.9 12.69
05/01/2010 689 4321900 54688329 12.79 12.61 12.35 12.82
06/01/2010 333 5568600 71476411 12.93 12.78 12.64 13
07/01/2010 281 3090200 39793413 12.88 13 12.75 13
08/01/2010 299 8405000 108913719 13.13 12.94 12.68 13.15
11/01/2010 293 3402600 45234805 13.25 13.13 13.07 13.6
12/01/2010 357 4105600 53958424 13.27 13.25 12.95 13.3
13/01/2010 257 4418800 57723418 13.03 13.27 12.91 13.3
14/01/2010 249 2223100 29224509 13.16 13.03 13 13.2
15/01/2010 359 1953500 25809775 13.3 13.16 13.11 13.39
18/01/2010 83 499900 6663333 13.38 13.5 13.25 13.5
19/01/2010 286 2474000 33186470 13.3 13.32 13.2 13.52
20/01/2010 580 4868600 63011797 12.75 13.24 12.55 13.24
21/01/2010 708 4303700 54160929 12.52 12.75 12.22 12.99
22/01/2010 761 5937700 72683341 12.07 12.4 12.03 12.52
25/01/2010 579 5808600 69563917 12.02 12.07 11.76 12.29
26/01/2010 789 3660500 45089478 12.29 12.03 11.94 12.5
27/01/2010 546 4564900 55006014 12.09 12.3 11.91 12.33
28/01/2010 259 2061100 24701474 11.87 12.04 11.8 12.25
29/01/2010 590 3758700 44488714 11.72 11.91 11.5 12.2
01/02/2010 - - - - - - -
02/02/2010 454 5119000 59237426 11.45 11.9 11.39 11.9
03/02/2010 648 4289800 50602825 11.96 11.67 11.4 12.15
04/02/2010 594 4843700 56407896 11.5 11.91 11.45 11.91
05/02/2010 485 5432700 61534947 11.38 11.51 11.2 11.57
08/02/2010 202 2056700 23949584 11.76 11.54 11.4 11.86
09/02/2010 518 9107300 110460475 12.21 11.85 11.85 12.35
10/02/2010 298 4545300 55182108 12.11 12.22 12.09 12.3
11/02/2010 291 2113100 25448375 11.86 12.11 11.8 12.23
12/02/2010 568 2259800 26343799 11.68 11.86 11.5 11.86
15/02/2010 100 559000 6647954 11.94 11.68 11.68 12
16/02/2010 564 3403400 41164665 12.15 11.94 11.61 12.25
17/02/2010 779 5048100 60648563 11.96 12.25 11.65 12.3
18/02/2010 783 4938500 59355686 11.95 11.99 11.91 12.19
19/02/2010 518 2438600 29300007 12.02 11.9 11.9 12.12
22/02/2010 324 12659800 150508238 11.87 12.02 11.84 12.1
23/02/2010 503 4846300 56520609 11.65 11.87 11.6 11.88
24/02/2010 660 5929500 67555620 11.23 11.55 11.1 11.68
25/02/2010 569 3687100 40169351 10.76 11.2 10.66 11.2
26/02/2010 1094 13831100 142430175 10.32 10.79 10.01 10.8
01/03/2010 749 4378300 44835432 10.45 10.32 10.06 10.5
02/03/2010 836 5230900 54501326 10.15 10.51 10.11 10.68
03/03/2010 1135 5143100 53127767 10.37 10.15 10.15 10.4
04/03/2010 378 6975400 72942587 10.41 10.39 10.35 10.57
05/03/2010 651 3624100 38061356 10.46 10.5 10.39 10.63
08/03/2010 510 3189500 32912082 10.31 10.64 10.22 10.64
09/03/2010 417 4756900 48757114 10.22 10.31 10.19 10.35
10/03/2010 504 3021800 30834899 10.14 10.2 10.06 10.39
11/03/2010 380 2942000 30059862 10.15 10.14 10.1 10.35
12/03/2010 240 1810600 18572959 10.18 10.18 10.16 10.36
15/03/2010 - - - - - - -
16/03/2010 488 5348400 55422406 10.38 10.18 10.17 10.46
17/03/2010 912 5271500 55504754 10.5 10.34 10.34 10.59
18/03/2010 365 3181400 32858951 10.26 10.5 10.21 10.59
19/03/2010 257 1851200 18862454 10.17 10.3 10.16 10.32
22/03/2010 187 814200 8297533 10.17 10.17 10.14 10.3
23/03/2010 510 3072000 31275730 10.11 10.15 10.07 10.3
24/03/2010 585 3946100 39569440 9.92 10.13 9.89 10.25
25/03/2010 866 5636200 55018827 9.61 9.92 9.55 9.97
26/03/2010 756 5063800 47933659 9.4 9.6 9.29 9.77
29/03/2010 654 4904400 45574351 9.3 9.35 9.21 9.39
30/03/2010 576 3518600 32597796 9.24 9.38 9.22 9.38
31/03/2010 828 4227400 39752285 9.45 9.21 9.21 9.55
01/04/2010 - - - - - - -
02/04/2010 - - - - - - -
05/04/2010 570 2316100 22263173 9.63 9.47 9.47 9.68
06/04/2010 481 3637500 35152281 9.67 9.68 9.6 9.72
07/04/2010 1043 4886700 46525698 9.53 9.64 9.46 9.7
08/04/2010 1661 8523900 84928003 10.12 9.5 9.41 10.24
09/04/2010 769 9226600 96510457 10.47 10.47 10.29 10.54
12/04/2010 949 5962500 62041213 10.22 10.41 10.18 10.54
13/04/2010 795 2835400 28838043 10.1 10.19 10.02 10.33
14/04/2010 1338 7641700 79650360 10.56 10.2 10.15 10.6
15/04/2010 752 4082300 41959794 10.23 10.39 10.21 10.5
16/04/2010 1440 9458500 93642999 9.82 10.21 9.79 10.23
19/04/2010 450 3871400 37962366 9.85 9.79 9.7 9.98
20/04/2010 413 2994300 29452149 9.83 9.72 9.72 9.92
21/04/2010 454 3728300 36236138 9.68 9.75 9.65 9.8
22/04/2010 329 2743800 26834912 9.79 9.7 9.58 9.85
23/04/2010 334 2475300 24382977 9.89 9.88 9.77 9.92
26/04/2010 311 1543500 15383464 9.9 9.89 9.84 10.02
27/04/2010 702 4156800 39692209 9.38 9.87 9.3 9.87
28/04/2010 1188 4667400 43941661 9.36 9.5 9.3 9.59
29/04/2010 878 4632300 42573868 9.09 9.36 9.01 9.49
30/04/2010 2107 16714200 141801433 8.38 9.1 8.2 9.1
03/05/2010 524 4115300 34776575 8.37 8.38 8.3 8.59
04/05/2010 993 5505400 44909565 7.99 8.37 7.72 8.37
05/05/2010 764 8418500 67214780 8.01 7.89 7.52 8.22
06/05/2010 647 2281600 17952269 7.76 8.15 7.65 8.15
07/05/2010 665 2327700 18085934 7.63 7.79 7.6 7.99
10/05/2010 674 3295000 26389380 7.91 8.24 7.85 8.25
11/05/2010 533 4238800 33394268 7.87 7.87 7.71 7.95
12/05/2010 728 4382100 34083288 7.69 7.9 7.62 7.93
13/05/2010 405 1598600 12286849 7.71 7.74 7.59 7.82
14/05/2010 693 2529400 19128379 7.45 7.71 7.4 7.72
17/05/2010 627 4090400 29765247 7.3 7.45 7.19 7.64
18/05/2010 660 4789300 34670907 7.15 7.46 7.12 7.46
19/05/2010 917 7691600 54386934 7.07 7.15 6.99 7.15
20/05/2010 928 11647100 82573815 7.23 7.04 6.97 7.29
21/05/2010 920 4724000 34410745 7.38 7.13 7.13 7.44
24/05/2010 693 1313900 9684737 7.26 7.39 7.15 7.49
25/05/2010 1113 5316500 37549018 7.14 7.1 6.99 7.2
26/05/2010 770 3244400 23584561 7.18 7.21 7.16 7.36
27/05/2010 962 6116800 45039980 7.36 7.34 7.2 7.44
28/05/2010 785 3413300 24742377 7.25 7.36 7.11 7.36
31/05/2010 518 2656100 19566289 7.36 7.35 7.3 7.45
01/06/2010 581 3379400 24500393 7.14 7.21 7.1 7.44
02/06/2010 523 4657800 33092186 7.1 7.26 7.03 7.26
03/06/2010 213 3529200 24924772 7.05 7.1 7.03 7.19
04/06/2010 393 2472200 17267078 6.98 7 6.91 7.16
07/06/2010 220 3182400 22308442 6.98 6.98 6.91 7.05
08/06/2010 564 1360000 9537511 7.09 6.92 6.92 7.17
09/06/2010 314 3302100 23772023 7.15 7.22 7.13 7.22
10/06/2010 682 2641300 19305415 7.38 7.18 7.18 7.4
11/06/2010 438 2505300 18917460 7.61 7.39 7.34 7.62
14/06/2010 544 2819000 21782139 7.66 7.75 7.65 7.84
15/06/2010 782 2826400 21636004 7.65 7.65 7.59 7.73
16/06/2010 330 701900 5333449 7.61 7.65 7.55 7.66
17/06/2010 517 1853100 14233905 7.68 7.6 7.55 7.73
18/06/2010 556 1107400 8503902 7.65 7.75 7.56 7.75
21/06/2010 380 1282300 9863401 7.63 7.68 7.6 7.8
22/06/2010 319 1858000 14096109 7.57 7.74 7.54 7.74
23/06/2010 622 1772900 13430230 7.63 7.56 7.48 7.68
24/06/2010 99 1154300 8808566 7.7 7.67 7.49 7.72
25/06/2010 535 1322700 10153678 7.69 7.57 7.57 7.72
28/06/2010 341 1297600 10035840 7.74 7.69 7.63 7.77
29/06/2010 616 1477600 11193171 7.56 7.6 7.45 7.65
30/06/2010 1625 3981000 30511952 7.71 7.56 7.56 7.85
01/07/2010 729 3041400 23235920 7.71 7.67 7.4 7.75
02/07/2010 317 938800 7202822 7.71 7.71 7.59 7.73
05/07/2010 63 1144600 8857846 7.72 7.71 7.71 7.8
06/07/2010 333 2161700 16783418 7.62 7.74 7.6 7.89
07/07/2010 267 1189100 9052812 7.73 7.7 7.5 7.8
08/07/2010 386 684400 5253369 7.72 7.8 7.59 7.8
09/07/2010 339 898400 6915154 7.73 7.71 7.57 7.8
12/07/2010 224 650200 5007773 7.68 7.78 7.6 7.78
13/07/2010 286 1353500 10427278 7.76 7.74 7.63 7.78
14/07/2010 282 1096900 8434334 7.71 7.78 7.61 7.78
15/07/2010 218 983600 7603505 7.73 7.77 7.7 7.77
16/07/2010 317 1027800 7808605 7.6 7.69 7.57 7.69
19/07/2010 248 1574800 11909307 7.62 7.6 7.35 7.72
20/07/2010 291 729500 5589643 7.71 7.58 7.55 7.78
21/07/2010 441 1437800 10986075 7.65 7.68 7.58 7.7
22/07/2010 316 1008100 7796563 7.78 7.73 7.66 7.82
23/07/2010 380 1409500 11043740 7.89 7.8 7.71 7.93
26/07/2010 220 487800 3849105 7.89 7.95 7.81 7.95
27/07/2010 554 4329500 34459252 7.99 7.94 7.88 8
28/07/2010 294 2004000 16047720 8.02 7.99 7.94 8.11
29/07/2010 596 818600 6563648 7.98 8.08 7.94 8.1
30/07/2010 1460 7636100 61889766 8.13 8.06 7.88 8.3
02/08/2010 376 3510100 28877030 8.24 8.15 8.13 8.3
03/08/2010 259 927800 7661260 8.2 8.25 8.17 8.32
04/08/2010 477 1515900 12252681 8.01 8.21 8 8.21
05/08/2010 283 774800 6267452 8.09 8.19 8.06 8.19
06/08/2010 427 1249700 10032046 8.08 8.1 7.99 8.13
09/08/2010 372 1374700 10870437 7.84 8 7.82 8.06
10/08/2010 491 1313500 10165680 7.68 8 7.66 8
11/08/2010 561 1476300 11180162 7.49 7.65 7.42 7.88
12/08/2010 633 7907100 62404817 8.34 7.46 7.46 8.51
13/08/2010 498 5139000 41473439 8.06 8.16 7.81 8.35
16/08/2010 471 2757600 21582009 7.86 8.06 7.6 8.06
17/08/2010 651 2811100 22056854 7.75 7.99 7.71 8.02
18/08/2010 451 3635100 27989756 7.66 7.84 7.63 7.84
19/08/2010 808 2778700 21060938 7.56 7.79 7.51 7.79
20/08/2010 444 2862900 21479253 7.5 7.5 7.45 7.69
23/08/2010 835 1987300 14720043 7.39 7.63 7.3 7.63
24/08/2010 1285 5761500 40705946 6.92 7.37 6.81 7.37
25/08/2010 1374 3554000 24687378 7.04 7 6.77 7.07
26/08/2010 1297 3217900 22461845 6.9 7.1 6.87 7.2
27/08/2010 716 4870600 33196966 6.74 7 6.68 7.11
30/08/2010 1722 5209400 34098770 6.51 6.75 6.5 6.75
31/08/2010 1684 22761500 154113030 6.76 6.5 6.4 7.2
01/09/2010 1919 6198400 43662366 7.04 7 6.9 7.16
02/09/2010 486 2048000 14391844 7 7.07 6.99 7.07
03/09/2010 459 3389100 24014675 7.11 7.04 7.04 7.13
06/09/2010 549 7349300 54233327 7.5 7.12 7.12 7.55
07/09/2010 1088 4524600 33463831 7.42 7.47 7.35 7.49
08/09/2010 530 6052700 45646330 7.53 7.48 7.45 7.59
09/09/2010 783 11377400 89161751 7.83 7.6 7.6 7.89
10/09/2010 1061 1972100 15726415 7.97 7.85 7.82 8.06
13/09/2010 378 2459900 19393872 7.89 7.97 7.8 7.97
14/09/2010 310 785900 6203557 7.87 7.91 7.8 7.95
15/09/2010 241 1098500 8638048 7.8 7.86 7.75 7.95
16/09/2010 - - - - - - -
17/09/2010 - - - - - - -
20/09/2010 228 1433200 11172081 7.82 7.8 7.68 7.85
21/09/2010 254 1981100 15344591 7.81 7.82 7.7 7.85
22/09/2010 224 1077100 8307107 7.73 7.77 7.66 7.8
23/09/2010 238 1417000 10928931 7.69 7.83 7.61 7.83
24/09/2010 525 722600 5607559 7.78 7.73 7.7 7.85
27/09/2010 94 916200 7114579 7.74 7.8 7.7 7.8
28/09/2010 207 2145000 16341370 7.58 7.74 7.57 7.74
29/09/2010 317 2494600 18623508 7.5 7.58 7.37 7.58
30/09/2010 377 2747800 20523061 7.45 7.59 7.42 7.59
01/10/2010 214 6405800 47353750 7.37 7.44 7.34 7.46
04/10/2010 637 3299000 24467156 7.44 7.5 7.31 7.5
05/10/2010 966 4059900 30669071 7.6 7.52 7.41 7.64
06/10/2010 231 1117600 8417660 7.54 7.6 7.46 7.6
07/10/2010 312 1767000 13382282 7.54 7.58 7.48 7.63
08/10/2010 172 1030300 7737713 7.51 7.53 7.48 7.54
11/10/2010 116 785000 5882388 7.52 7.5 7.45 7.54
12/10/2010 186 1047300 7860248 7.5 7.5 7.44 7.59
13/10/2010 415 2451300 18460005 7.57 7.5 7.45 7.59
14/10/2010 387 2124500 16149173 7.68 7.58 7.51 7.7
15/10/2010 226 1548800 11753068 7.57 7.6 7.51 7.6
18/10/2010 173 657800 4969310 7.57 7.57 7.5 7.6
19/10/2010 333 2904600 21734201 7.49 7.5 7.45 7.59
20/10/2010 293 1817900 13603599 7.46 7.49 7.35 7.54
21/10/2010 427 2159300 16041922 7.37 7.46 7.36 7.53
22/10/2010 393 1723800 12528844 7.22 7.35 7.19 7.38
25/10/2010 483 857900 6225035 7.28 7.23 7.2 7.37
26/10/2010 189 1284000 9253304 7.21 7.3 7.17 7.3
27/10/2010 438 2300700 16504672 7.18 7.17 7.11 7.29
28/10/2010 260 1253100 9072641 7.25 7.18 7.18 7.29
29/10/2010 499 1877400 13697311 7.3 7.2 7.2 7.37
01/11/2010 327 1801400 13272742 7.36 7.31 7.3 7.45
02/11/2010 - - - - - - -
03/11/2010 802 7836200 59351260 7.71 7.25 7.25 7.75
04/11/2010 570 3788200 29639433 7.75 7.82 7.73 7.92
05/11/2010 312 2841900 21841398 7.67 7.75 7.61 7.83
08/11/2010 216 1762600 13529376 7.68 7.67 7.4 7.74
09/11/2010 367 2909300 22163698 7.51 7.68 7.44 7.79
10/11/2010 288 1179500 8831864 7.45 7.59 7.43 7.65
11/11/2010 760 1626100 12032833 7.44 7.41 7.31 7.56
12/11/2010 227 951400 7001630 7.32 7.39 7.3 7.45
15/11/2010 - - - - - - -
16/11/2010 399 1419700 10217245 7.15 7.2 7.11 7.46
17/11/2010 243 870000 6249747 7.18 7.17 7.14 7.25
18/11/2010 174 1242200 9084431 7.3 7.28 7.28 7.37
19/11/2010 242 922800 6762404 7.35 7.4 7.25 7.4
22/11/2010 280 2104100 15559012 7.4 7.36 7.31 7.46
23/11/2010 271 1209000 8759854 7.21 7.4 7.19 7.4
24/11/2010 905 10488300 79634958 7.79 7.23 7.23 7.82
25/11/2010 414 3921900 29845807 7.56 7.79 7.53 7.8
26/11/2010 238 1507200 11303214 7.5 7.56 7.42 7.59
29/11/2010 280 1016800 7618998 7.53 7.5 7.36 7.55
30/11/2010 552 1538000 11520876 7.5 7.55 7.47 7.55
01/12/2010 325 1295200 9776615 7.53 7.5 7.5 7.6
02/12/2010 326 1979000 14896050 7.5 7.45 7.45 7.59
03/12/2010 189 760700 5672385 7.45 7.5 7.4 7.55
06/12/2010 707 5227500 39844498 7.68 7.4 7.4 7.74
07/12/2010 387 2202200 16985142 7.62 7.71 7.56 7.78
08/12/2010 200 1510300 11501518 7.63 7.62 7.56 7.7
09/12/2010 177 919800 7006225 7.63 7.62 7.57 7.68
10/12/2010 110 2933600 22375485 7.63 7.6 7.57 7.67
13/12/2010 116 916100 6973497 7.62 7.69 7.56 7.69
14/12/2010 337 2513600 18953946 7.5 7.62 7.47 7.68
15/12/2010 376 3107800 22945546 7.35 7.52 7.3 7.52
16/12/2010 228 1293400 9565506 7.37 7.34 7.31 7.45
17/12/2010 638 2628200 19221583 7.3 7.37 7.26 7.42
20/12/2010 294 2557200 18539871 7.24 7.34 7.2 7.35
21/12/2010 379 9787100 71218773 7.28 7.25 7.23 7.32
22/12/2010 409 3069600 22173717 7.18 7.28 7.15 7.3
23/12/2010 359 3079900 22100969 7.16 7.18 7.14 7.25
24/12/2010 70 529200 3793241 7.16 7.2 7.14 7.2
27/12/2010 219 2710100 19448530 7.19 7.15 7.13 7.22
28/12/2010 232 2672700 19256936 7.19 7.19 7.17 7.23
29/12/2010 242 2402400 17302836 7.22 7.24 7.18 7.24
30/12/2010 419 4554500 32730095 7.12 7.22 7.01 7.25
31/12/2010 247 2005400 14300250 7.11 7.19 7.06 7.23
03/01/2011 338 2822800 20240798 7.2 7.15 7.14 7.3
04/01/2011 312 2732500 19645561 7.21 7.2 7.13 7.23
05/01/2011 356 3079300 22271051 7.24 7.21 7.18 7.27
06/01/2011 479 961000 6931250 7.22 7.24 7.18 7.24
07/01/2011 244 1547000 11131766 7.21 7.21 7.18 7.22
10/01/2011 265 1472200 10555729 7.2 7.16 7.11 7.21
11/01/2011 271 1138500 8150276 7.12 7.21 7.1 7.23
12/01/2011 709 1805300 12899243 7.17 7.13 7.1 7.19
13/01/2011 233 1896600 13631697 7.2 7.13 7.13 7.22
14/01/2011 253 2459100 17545465 7.09 7.22 7.07 7.22
17/01/2011 360 2292000 16396409 7.16 7.1 7.09 7.2
18/01/2011 330 2033700 14481128 7.11 7.2 7.09 7.2
19/01/2011 639 2641500 18880497 7.1 7.12 7.08 7.2
20/01/2011 363 2051100 14497219 7.11 7.13 7 7.18
21/01/2011 251 1281400 9085912 7.1 7.12 7.05 7.18
24/01/2011 274 2368100 16724897 7.1 7.05 7.02 7.17
25/01/2011 164 1294600 9125654 7.06 7.1 7.01 7.13
26/01/2011 356 1387500 9816792 7.1 7.06 7.02 7.13
27/01/2011 130 1041600 7365405 7.06 7.1 7.05 7.12
28/01/2011 294 1372300 9612465 7.02 7.07 6.95 7.11
31/01/2011 121 986100 6916609 7.04 7.02 6.95 7.05
01/02/2011 572 2462100 17456305 7.09 7.05 7.05 7.12
02/02/2011 617 4501800 32625090 7.26 7.08 7.07 7.34
03/02/2011 890 3342000 23981926 7.17 7.23 7.12 7.28
04/02/2011 204 665700 4738205 7.08 7.2 7.07 7.2
07/02/2011 - - - - - - -
08/02/2011 622 1118400 7923773 7.12 7.09 7.05 7.14
09/02/2011 579 1356600 9564507 7.07 7.12 7 7.15
10/02/2011 410 1193200 8403419 7.04 7.03 7.01 7.14
11/02/2011 223 2062800 14563178 7.06 7.05 7.01 7.1
14/02/2011 349 1639700 11517786 7.03 7.06 6.97 7.07
15/02/2011 457 3168100 22645556 7.15 7.03 7 7.24
16/02/2011 222 1573700 11146793 7.07 7.22 7.03 7.22
17/02/2011 561 5162800 37366415 7.25 7.08 7.03 7.36
18/02/2011 344 2460600 18047235 7.27 7.25 7.2 7.47
21/02/2011 323 1033800 7473708 7.24 7.22 7.18 7.3
22/02/2011 183 1904700 13672263 7.12 7.21 6.93 7.24
23/02/2011 393 3864100 27061383 6.96 7.24 6.93 7.24
24/02/2011 226 1828200 12702256 6.95 6.96 6.85 7.09
25/02/2011 353 2338600 16507252 7.08 6.9 6.9 7.1
28/02/2011 330 2219600 15443309 6.94 7.08 6.86 7.1
01/03/2011 280 3662500 25593712 6.95 6.97 6.93 7.09
02/03/2011 255 716800 4965434 6.95 6.95 6.81 6.96
03/03/2011 210 956600 6607812 6.94 7 6.81 7
04/03/2011 177 680700 4676369 6.9 6.91 6.8 6.96
07/03/2011 179 1062500 7267315 6.83 6.95 6.76 7
08/03/2011 197 1115500 7687668 6.89 6.85 6.77 6.97
09/03/2011 397 1314500 9088364 6.92 6.88 6.69 7.03
10/03/2011 307 1741600 11876466 6.83 6.91 6.75 6.91
11/03/2011 86 284300 1938849 6.85 6.79 6.68 6.85
14/03/2011 208 464500 3179993 6.86 6.87 6.81 6.87
15/03/2011 159 1106200 7485890 6.78 6.8 6.7 6.85
16/03/2011 104 403700 2717521 6.74 6.8 6.7 6.8
17/03/2011 518 1434400 9569621 6.78 6.76 6.6 6.8
18/03/2011 235 1514200 10118321 6.69 6.72 6.64 6.78
21/03/2011 - - - - - - -
22/03/2011 236 797700 5338443 6.7 6.69 6.62 6.74
23/03/2011 506 1761700 11935491 6.81 6.72 6.71 6.84
24/03/2011 172 1027600 6984916 6.79 6.81 6.75 6.84
25/03/2011 225 726800 4902536 6.74 6.79 6.7 6.81
28/03/2011 106 826800 5565556 6.72 6.74 6.7 6.79
29/03/2011 156 539400 3640624 6.75 6.74 6.72 6.78
30/03/2011 219 952800 6438516 6.76 6.75 6.73 6.85
31/03/2011 609 1413700 9754961 6.96 6.74 6.7 6.98
01/04/2011 302 2271100 15848685 7.03 6.99 6.78 7.11
04/04/2011 167 629500 4381862 6.95 7.02 6.89 7.07
05/04/2011 179 3733600 25702129 6.9 6.9 6.85 6.95
06/04/2011 358 558100 3884240 6.97 6.97 6.88 7
07/04/2011 376 1521500 10523864 6.89 7 6.85 7.04
08/04/2011 882 4801200 34369204 7.15 6.86 6.86 7.33
11/04/2011 936 2954500 21121580 7.07 7.17 7 7.3
12/04/2011 282 863600 6150945 7.13 7.15 7.07 7.16
13/04/2011 157 1109300 7893671 7.1 7.14 7.01 7.15
14/04/2011 328 1650200 11544705 6.93 7.1 6.88 7.1
15/04/2011 152 922100 6368704 6.89 6.95 6.81 6.97
18/04/2011 309 851900 5742556 6.71 6.83 6.52 6.88
19/04/2011 193 350900 2367830 6.75 6.75 6.66 6.83
20/04/2011 102 635200 4361301 6.9 6.77 6.77 6.94
21/04/2011 - - - - - - -
22/04/2011 - - - - - - -
25/04/2011 200 645000 4462463 6.96 6.94 6.81 6.98
26/04/2011 165 3752200 26112552 6.97 6.99 6.88 7
27/04/2011 359 984400 6875586 6.99 6.99 6.94 7.02
28/04/2011 284 1319600 9210634 6.96 7 6.92 7.02
29/04/2011 583 2063000 14199107 6.82 6.99 6.74 7
02/05/2011 321 1150000 7862880 6.84 6.83 6.8 6.89
03/05/2011 821 1477900 10019543 6.86 6.88 6.5 6.92
04/05/2011 268 1550700 10638857 6.89 6.92 6.8 6.92
05/05/2011 349 1252000 8442071 6.72 6.9 6.64 6.9
06/05/2011 257 863900 5728564 6.64 6.72 6.55 6.72
09/05/2011 132 704900 4637180 6.61 6.64 6.52 6.66
10/05/2011 132 757000 4982694 6.56 6.61 6.53 6.64
11/05/2011 545 441300 2885662 6.56 6.56 6.49 6.6
12/05/2011 96 557700 3641693 6.55 6.53 6.5 6.56
13/05/2011 598 765600 4951840 6.49 6.58 6.42 6.58
16/05/2011 424 2125100 13547795 6.44 6.45 6.3 6.5
17/05/2011 376 1715800 11013474 6.41 6.38 6.31 6.47
18/05/2011 663 2485900 16363870 6.7 6.55 6.33 6.97
19/05/2011 460 4035500 26750938 6.6 6.67 6.48 6.78
20/05/2011 906 1609600 10578818 6.61 6.64 6.49 6.7
23/05/2011 447 1097500 7086483 6.47 6.58 6.4 6.58
24/05/2011 698 1097400 7043749 6.41 6.5 6.35 6.6
25/05/2011 344 602000 3848799 6.42 6.35 6.34 6.45
26/05/2011 235 2295900 14634321 6.39 6.4 6.34 6.42
27/05/2011 624 1772500 11226697 6.37 6.4 6.25 6.42
30/05/2011 367 1640100 10302192 6.3 6.35 6.23 6.36
31/05/2011 542 2767500 17441843 6.31 6.34 6.24 6.4
01/06/2011 947 1321600 8237922 6.2 6.31 6.16 6.33
02/06/2011 271 548700 3405704 6.23 6.17 6.17 6.3
03/06/2011 346 1006800 6251320 6.29 6.2 6.12 6.38
06/06/2011 148 641600 3998454 6.22 6.29 6.12 6.3
07/06/2011 450 749900 4680575 6.26 6.25 6.19 6.31
08/06/2011 129 452300 2812306 6.25 6.25 6.16 6.29
09/06/2011 448 483700 3045570 6.31 6.25 6.2 6.35
10/06/2011 91 313100 1944479 6.2 6.3 6.19 6.3
13/06/2011 416 2368400 14373243 6.08 6.19 6.01 6.24
14/06/2011 309 2116000 12905444 6.1 6.07 6.05 6.15
15/06/2011 157 610100 3690554 6.04 6.05 6.01 6.09
16/06/2011 204 1979800 11862637 6.05 6.04 5.9 6.09
17/06/2011 213 1375000 8292202 6.03 6.01 5.95 6.1
20/06/2011 156 229300 1370493 5.98 6.05 5.92 6.05
21/06/2011 478 1032900 6257416 6.11 5.97 5.97 6.15
22/06/2011 294 1582300 9630285 6.1 6.12 6.01 6.14
23/06/2011 383 2486600 15255706 6.12 6.12 6.03 6.24
24/06/2011 198 1265800 7795881 6.21 6.13 6.05 6.42
27/06/2011 103 630200 3977388 6.33 6.28 6.14 6.45
28/06/2011 733 2844700 18273784 6.51 6.33 6.23 6.7
29/06/2011 740 1866500 12197597 6.45 6.57 6.4 6.65
30/06/2011 775 2432000 15805640 6.48 6.45 6.44 6.63
01/07/2011 238 792800 5147776 6.51 6.48 6.45 6.53
04/07/2011 30 238600 1546385 6.49 6.51 6.43 6.51
05/07/2011 223 2486900 16478942 6.66 6.5 6.48 6.75
06/07/2011 322 850000 5674487 6.68 6.65 6.63 6.72
07/07/2011 369 1277500 8578331 6.69 6.68 6.67 6.78
08/07/2011 87 482400 3170296 6.62 6.68 6.5 6.7
11/07/2011 109 654700 4243782 6.47 6.57 6.36 6.57
12/07/2011 235 1067100 6892209 6.46 6.45 6.42 6.49
13/07/2011 484 781500 5006683 6.38 6.43 6.31 6.47
14/07/2011 176 1363300 8473353 6.3 6.31 6.03 6.39
15/07/2011 355 670200 4148255 6.23 6.21 6.17 6.3
18/07/2011 128 490000 3039309 6.23 6.18 6.14 6.3
19/07/2011 156 1682300 10570799 6.27 6.2 6.18 6.35
20/07/2011 416 2672100 17053254 6.4 6.3 6.28 6.44
21/07/2011 118 516900 3339910 6.48 6.35 6.35 6.5
22/07/2011 82 250200 1633031 6.62 6.46 6.44 6.67
25/07/2011 508 495700 3265065 6.69 6.62 6.43 6.7
26/07/2011 409 1245900 8348045 6.7 6.69 6.57 6.79
27/07/2011 428 1776600 11922540 6.77 6.65 6.5 6.95
28/07/2011 488 927000 6274663 6.74 6.71 6.62 6.98
29/07/2011 301 989200 6691580 6.81 6.72 6.58 6.93
01/08/2011 171 663400 4544933 6.9 6.85 6.68 6.98
02/08/2011 472 1111300 7399329 6.58 6.9 6.36 6.9
03/08/2011 1388 1971600 12817327 6.57 6.6 6.2 6.68
04/08/2011 1574 2654600 16006342 5.97 6.55 5.83 6.55
05/08/2011 902 1569800 9196711 5.89 6 5.7 6.03
08/08/2011 1016 2894600 15599876 5.2 5.8 5.04 5.8
09/08/2011 831 4355000 23036606 5.21 5.27 5 5.55
10/08/2011 586 1140700 5827493 5.09 5.1 5.01 5.21
11/08/2011 785 3204800 16710247 5.28 5.14 5.11 5.3
12/08/2011 314 1191600 6282692 5.23 5.3 5.2 5.4
15/08/2011 318 5367400 28908850 5.54 5.23 5.23 5.55
16/08/2011 823 2216700 12221948 5.66 5.4 5.4 5.69
17/08/2011 821 4817400 28403412 5.87 5.66 5.66 6.21
18/08/2011 1097 2635900 15246881 5.68 5.75 5.63 5.9
19/08/2011 655 957200 5330178 5.52 5.66 5.4 5.7
22/08/2011 194 4315600 23980250 5.55 5.58 5.45 5.76
23/08/2011 734 1278600 7274979 5.81 5.6 5.55 5.9
24/08/2011 567 920200 5348393 5.82 5.82 5.63 5.9
25/08/2011 502 1117400 6410090 5.67 5.87 5.56 5.87
26/08/2011 768 1246400 7145943 5.75 5.69 5.5 5.88
29/08/2011 971 956100 5663338 5.98 5.8 5.8 6.09
30/08/2011 576 972300 5825209 5.96 5.93 5.93 6.05
31/08/2011 1904 17579900 108064191 6.12 6 5.96 6.4
01/09/2011 534 1092200 6623501 5.98 6.12 5.92 6.18
02/09/2011 564 582300 3439079 5.89 6.05 5.85 6.05
05/09/2011 173 525600 3024014 5.71 5.8 5.7 5.8
06/09/2011 317 1411600 8062470 5.73 5.7 5.5 5.81
07/09/2011 802 1415000 8229164 5.86 5.78 5.72 5.89
08/09/2011 786 935000 5430991 5.69 5.86 5.62 5.93
09/09/2011 1176 1124500 6147040 5.39 5.72 5.3 5.72
12/09/2011 299 841900 4488308 5.33 5.25 5.13 5.45
13/09/2011 186 1313300 7185025 5.48 5.3 5.3 5.59
14/09/2011 443 1052500 5768780 5.57 5.48 5.39 5.63
15/09/2011 276 1712800 9709891 5.68 5.62 5.44 5.91
16/09/2011 - - - - - - -
19/09/2011 344 608200 3398751 5.66 5.68 5.4 5.72
20/09/2011 544 766600 4332833 5.56 5.79 5.46 5.79
21/09/2011 508 689600 3773191 5.41 5.55 5.3 5.59
22/09/2011 1607 1671800 8610671 5.15 5.4 5.01 5.4
23/09/2011 379 860600 4468347 5.23 5.15 5.07 5.4
26/09/2011 458 1275500 6688188 5.27 5.3 5.01 5.38
27/09/2011 723 3568300 19124500 5.47 5.32 5.22 5.6
28/09/2011 308 6916800 37086378 5.35 5.47 5.21 5.5
29/09/2011 187 383300 2057711 5.38 5.39 5.3 5.44
30/09/2011 843 1246900 6380839 5.06 5.3 5.02 5.34
03/10/2011 620 1543400 7599077 4.93 5.1 4.81 5.1
04/10/2011 491 800500 3890531 4.94 4.79 4.72 4.99
05/10/2011 575 1594300 7671499 4.79 4.9 4.7 4.9
06/10/2011 432 925000 4484717 4.8 4.83 4.76 4.9
07/10/2011 420 1161500 5649074 4.88 4.94 4.81 4.94
10/10/2011 359 1092700 5364832 4.92 4.88 4.81 4.99
11/10/2011 294 1086700 5411297 4.96 4.88 4.88 5.12
12/10/2011 476 2301500 11619288 5.08 4.99 4.97 5.12
13/10/2011 367 1000800 5060691 5.05 5.05 4.68 5.17
14/10/2011 1323 2919100 14849884 5.14 5.05 5.02 5.17
17/10/2011 492 758900 3821645 5.01 5.16 4.93 5.16
18/10/2011 358 767800 3887556 5.1 4.93 4.92 5.12
19/10/2011 455 693800 3501348 4.99 5.08 4.96 5.14
20/10/2011 518 770400 3792947 4.91 5 4.77 5.05
21/10/2011 527 617100 3044317 4.94 4.98 4.86 5
24/10/2011 342 663600 3301937 4.98 4.98 4.93 5.01
25/10/2011 492 824800 4012025 4.81 4.99 4.7 4.99
26/10/2011 600 788200 3818398 4.85 4.85 4.73 4.91
27/10/2011 532 1649000 8306387 4.99 5 4.91 5.15
28/10/2011 1097 2600700 12614637 4.81 4.97 4.76 4.97
31/10/2011 804 2935800 13320074 4.4 4.84 4.15 4.88
01/11/2011 734 1221300 5184470 4.28 4.35 4.05 4.35
02/11/2011 - - - - - - -
03/11/2011 1386 2610100 11114987 4.3 4.35 4.15 4.38
04/11/2011 705 1895000 8019367 4.23 4.28 4.18 4.29
07/11/2011 1060 1179900 5036723 4.3 4.21 4.21 4.32
08/11/2011 674 1552400 6776676 4.45 4.3 4.23 4.7
09/11/2011 802 1496200 6523509 4.32 4.4 4.3 4.44
10/11/2011 586 866200 3757066 4.32 4.35 4.3 4.38
11/11/2011 1250 6131900 28002210 4.61 4.36 4.35 4.69
14/11/2011 2237 6723200 32396825 4.96 4.65 4.51 5.03
15/11/2011 1743 10109200 53136010 5.33 5.07 5.04 5.48
16/11/2011 1492 3411100 17770887 5.12 5.33 5.1 5.38
17/11/2011 1237 3042100 15425338 5 5.11 4.9 5.2
18/11/2011 587 2019600 9880590 4.84 5.1 4.76 5.1
21/11/2011 - - - - - - -
22/11/2011 770 4244600 20038862 4.79 4.74 4.51 4.91
23/11/2011 448 1298800 5961297 4.5 4.75 4.42 4.75
24/11/2011 498 976500 4375509 4.43 4.49 4.4 4.68
25/11/2011 769 1367500 5982740 4.38 4.39 4.25 4.57
28/11/2011 959 877600 3950634 4.46 4.47 4.43 4.6
29/11/2011 1091 2081800 8976559 4.27 4.42 4.22 4.42
30/11/2011 987 3943100 17290202 4.37 4.34 4.32 4.5
01/12/2011 539 953800 4106128 4.29 4.42 4.26 4.42
02/12/2011 612 1203500 5169155 4.28 4.31 4.22 4.39
05/12/2011 542 1565100 6765780 4.34 4.34 4.29 4.38
06/12/2011 391 709600 3083135 4.37 4.34 4.31 4.38
07/12/2011 909 1526100 6649569 4.37 4.39 4.3 4.4
08/12/2011 925 1215200 5241157 4.3 4.35 4.28 4.37
09/12/2011 972 1953400 8623975 4.48 4.32 4.32 4.5
12/12/2011 - - - - - - -
13/12/2011 1622 2133400 9275705 4.25 4.4 4.21 4.6
14/12/2011 495 1314800 5609993 4.24 4.32 4.21 4.38
15/12/2011 833 748500 3182639 4.22 4.32 4.21 4.35
16/12/2011 1211 15059000 66280179 4.46 4.22 4.12 4.51
19/12/2011 520 4192100 19179552 4.45 4.46 4.41 4.7
20/12/2011 330 964400 4303938 4.46 4.55 4.32 4.55
21/12/2011 310 599200 2645560 4.43 4.47 4.37 4.47
22/12/2011 418 1014600 4519948 4.45 4.48 4.41 4.51
23/12/2011 369 831000 3706474 4.43 4.45 4.43 4.51
26/12/2011 288 249000 1099583 4.45 4.44 4.37 4.46
27/12/2011 544 463200 2040048 4.41 4.44 4.39 4.44
28/12/2011 730 863600 3788087 4.35 4.42 4.34 4.42
29/12/2011 454 1070000 4770734 4.47 4.35 4.35 4.52
30/12/2011 466 932200 4166190 4.45 4.43 4.38 4.54
02/01/2012 83 162800 723928 4.46 4.42 4.42 4.48
03/01/2012 398 822200 3674060 4.44 4.44 4.44 4.53
04/01/2012 232 719500 3196559 4.43 4.45 4.41 4.47
05/01/2012 394 590400 2600070 4.39 4.46 4.35 4.46
06/01/2012 528 1301100 5609262 4.25 4.4 4.2 4.41
09/01/2012 489 1136200 4859815 4.27 4.25 4.24 4.3
10/01/2012 412 534700 2319426 4.32 4.3 4.3 4.46
11/01/2012 558 665000 2871071 4.34 4.32 4.26 4.35
12/01/2012 337 1021100 4430027 4.35 4.34 4.29 4.37
13/01/2012 475 732300 3142399 4.28 4.35 4.27 4.37
16/01/2012 162 382500 1639355 4.29 4.35 4.27 4.35
17/01/2012 542 1966400 8582178 4.32 4.3 4.3 4.44
18/01/2012 687 3119300 13797998 4.47 4.34 4.28 4.48
19/01/2012 1035 2054600 9233921 4.48 4.41 4.35 4.56
20/01/2012 576 1755400 7904729 4.54 4.48 4.42 4.56
23/01/2012 449 1090565 4909408.22 4.48 4.53 4.44 4.59
24/01/2012 265 402271 1795527.54 4.47 4.45 4.43 4.5
25/01/2012 426 741725 3296526.87 4.46 4.48 4.38 4.49
26/01/2012 355 756072 3395581.09 4.49 4.49 4.46 4.53
27/01/2012 788 720970 3193327.42 4.43 4.46 4.3 4.47
30/01/2012 458 790064 3473901.74 4.43 4.42 4.32 4.48
31/01/2012 487 1224225 5468575.4 4.5 4.5 4.36 4.52
01/02/2012 566 2011370 9267474.01 4.61 4.54 4.49 4.67
02/02/2012 551 4624660 21051560.07 4.53 4.6 4.51 4.69
03/02/2012 330 963915 4379407.36 4.53 4.53 4.5 4.59
06/02/2012 - - - - - - -
07/02/2012 573 885951 4059857.04 4.6 4.5 4.5 4.65
08/02/2012 424 705501 3228964.91 4.56 4.6 4.55 4.62
09/02/2012 937 1674852 7866584.34 4.76 4.56 4.54 4.79
10/02/2012 960 3358105 16196592.54 5.07 4.63 4.56 5.2
13/02/2012 1523 7818509 43113875.94 5.45 5.15 5.15 5.88
14/02/2012 948 4089778 20998132.13 5.12 5.42 5.03 5.42
15/02/2012 969 2435623 12596377.15 5.04 5.15 5.02 5.27
16/02/2012 1414 2132722 10599241.68 4.95 5.02 4.91 5.14
17/02/2012 862 5793648 28526018.64 4.94 4.99 4.84 5.02
20/02/2012 170 1192724 6018085.15 5.09 4.98 4.95 5.11
21/02/2012 713 5206247 26580993.88 4.93 5.12 4.89 5.24
22/02/2012 790 1676454 8223208.22 4.85 4.93 4.84 5.1
23/02/2012 775 2142868 10265529.23 4.76 4.85 4.75 4.85
24/02/2012 794 2640172 12269529.78 4.56 4.81 4.53 4.91
27/02/2012 1227 2875384 12960590.61 4.5 4.6 4.46 4.62
28/02/2012 461 1389819 6165639.55 4.49 4.48 4.28 4.53
29/02/2012 723 4930341 21301738.72 4.29 4.55 4.25 4.55
01/03/2012 524 854253 3738310.1 4.37 4.33 4.33 4.44
02/03/2012 507 1853338 8186582.59 4.48 4.38 4.31 4.49
05/03/2012 729 400771 1784926.64 4.43 4.49 4.4 4.5
06/03/2012 535 657765 2872479.63 4.34 4.41 4.31 4.43
07/03/2012 294 642721 2812760.75 4.36 4.35 4.31 4.45
08/03/2012 252 464487 2066020.84 4.47 4.4 4.39 4.48
09/03/2012 426 1114329 4976826.07 4.39 4.48 4.37 4.54
12/03/2012 189 236641 1039123.69 4.38 4.39 4.36 4.48
13/03/2012 485 1251562 5450486.95 4.35 4.4 4.31 4.44
14/03/2012 504 792434 3414043.48 4.3 4.37 4.28 4.37
15/03/2012 239 1366108 5848266.07 4.28 4.3 4.27 4.32
16/03/2012 681 2570709 11109390.42 4.32 4.28 4.27 4.38
19/03/2012 - - - - - - -
20/03/2012 298 388193 1659324.63 4.26 4.31 4.26 4.32
21/03/2012 822 1125378 4785548.39 4.26 4.26 4.23 4.29
22/03/2012 424 662685 2817805.14 4.25 4.27 4.23 4.28
23/03/2012 523 809386 3469725.27 4.3 4.26 4.25 4.33
26/03/2012 582 1003451 4348200.57 4.32 4.29 4.29 4.37
27/03/2012 372 1095866 4771083.13 4.35 4.34 4.33 4.37
28/03/2012 181 464982 2011460.6 4.34 4.33 4.3 4.35
29/03/2012 235 669944 2886446.22 4.31 4.35 4.27 4.35
30/03/2012 414 6422500 27749566.96 4.29 4.31 4.26 4.33
02/04/2012 707 1439146 6127036.05 4.23 4.3 4.21 4.31
03/04/2012 721 740206 3113804.12 4.21 4.24 4.17 4.24
04/04/2012 264 458736 1922159.1 4.18 4.22 4.15 4.22
05/04/2012 - - - - - - -
06/04/2012 - - - - - - -
09/04/2012 406 854952 3536620.11 4.12 4.16 4.11 4.17
10/04/2012 542 2077567 8377435.02 3.99 4.12 3.98 4.13
11/04/2012 546 1919614 7735634.91 4.03 4.03 3.98 4.09
12/04/2012 385 948754 3818414.65 4 4.04 3.99 4.05
13/04/2012 745 2391835 9311688.08 3.86 4.01 3.84 4.01
16/04/2012 317 941198 3659448.02 3.9 3.9 3.85 3.91
17/04/2012 954 2187615 8833870.5 4.07 3.9 3.9 4.1
18/04/2012 407 946365 3906769.05 4.16 4.08 4.04 4.18
19/04/2012 530 1545771 6356277.3 4.09 4.13 4.05 4.18
20/04/2012 387 831320 3418887.69 4.13 4.09 4.09 4.16
23/04/2012 772 1452771 5882115.53 4.02 4.09 4 4.15
24/04/2012 337 1125090 4503420.36 3.98 4.01 3.95 4.05
25/04/2012 429 918655 3645058.65 3.95 3.97 3.94 4
26/04/2012 250 971740 3790480.75 3.91 3.93 3.87 3.99
27/04/2012 1446 2389250 9235166.56 3.85 3.94 3.84 3.94
30/04/2012 739 7473873 27335841.94 3.56 3.86 3.54 3.87
01/05/2012 - - - - - - -
02/05/2012 531 4333771 15589878.82 3.61 3.58 3.55 3.65
03/05/2012 781 4444576 16149755.48 3.61 3.63 3.56 3.7
04/05/2012 568 2706815 9847617.47 3.6 3.65 3.59 3.72
07/05/2012 671 962372 3442992.76 3.6 3.6 3.54 3.62
08/05/2012 836 2611205 9572995.37 3.72 3.71 3.56 3.73
09/05/2012 786 2197844 8088377 3.71 3.75 3.63 3.75
10/05/2012 784 2074689 7764950.75 3.75 3.72 3.7 3.77
11/05/2012 1115 1354425 5001745.22 3.7 3.75 3.63 3.75
14/05/2012 511 395849 1432559.46 3.6 3.69 3.58 3.69
15/05/2012 835 937673 3331000.51 3.51 3.6 3.49 3.62
16/05/2012 1047 1560299 5403757.08 3.47 3.65 3.38 3.65
17/05/2012 983 1391794 4821009.23 3.44 3.5 3.39 3.52
18/05/2012 1228 1195395 4102516.09 3.4 3.43 3.37 3.48
21/05/2012 1007 897927 3034002.59 3.4 3.5 3.24 3.5
22/05/2012 1077 1831879 6193150.41 3.36 3.42 3.31 3.44
23/05/2012 1323 1604746 5236339.17 3.23 3.34 3.2 3.38
24/05/2012 1389 1699046 5451897.23 3.2 3.24 3.19 3.29
25/05/2012 693 1259455 3988888.94 3.17 3.2 3.15 3.21
28/05/2012 128 323711 1025842.41 3.17 3.17 3.15 3.18
29/05/2012 805 2456265 7634391.22 3.08 3.16 3.02 3.16
30/05/2012 1037 2332969 7098844.29 3.06 3.08 3.01 3.1
31/05/2012 1594 12358479 39401205.52 3.22 3.08 3.06 3.24
01/06/2012 852 3265738 10427505.69 3.21 3.12 3.12 3.24
04/06/2012 1443 1927224 6233007.15 3.19 3.19 3.15 3.32
05/06/2012 635 1348920 4303707.65 3.17 3.18 3.14 3.24
06/06/2012 995 1867796 5882101.77 3.11 3.19 3.1 3.23
07/06/2012 976 2321202 7287621.04 3.14 3.11 3.1 3.19
08/06/2012 1355 1196657 3754611.59 3.15 3.17 3.09 3.17
11/06/2012 675 1339273 4102019.12 3.02 3.16 3.01 3.16
12/06/2012 286 603358 1822053.24 3.02 3.02 3 3.04
13/06/2012 836 1195039 3507417.91 2.92 3.01 2.89 3.02
14/06/2012 529 1038202 2968099.55 2.86 2.92 2.82 2.93
15/06/2012 1012 3897634 10990896.45 2.79 2.87 2.74 2.92
18/06/2012 587 1144816 3104530 2.71 2.78 2.65 2.79
19/06/2012 871 1173711 3268952.6 2.8 2.72 2.71 2.82
20/06/2012 1253 924780 2540993.36 2.72 2.8 2.7 2.8
21/06/2012 982 962573 2632704.83 2.75 2.7 2.7 2.79
22/06/2012 1598 3183654 9134613.02 2.91 2.77 2.73 2.98
25/06/2012 1050 1538377 4419764.88 2.87 2.88 2.84 2.93
26/06/2012 713 1778693 5148241.33 2.87 2.9 2.83 2.98
27/06/2012 1074 3943575 11742437.19 2.96 2.88 2.88 3.05
28/06/2012 674 2397105 7180230.62 2.95 2.97 2.92 3.05
29/06/2012 808 2001091 6006295.03 2.98 2.98 2.95 3.05
02/07/2012 547 902589 2693327.99 2.96 3.03 2.95 3.03
03/07/2012 703 1786523 5311299.85 2.96 2.96 2.94 2.99
04/07/2012 189 725934 2129888.99 2.93 2.98 2.9 2.98
05/07/2012 875 933975 2739489.61 2.92 2.96 2.91 2.97
06/07/2012 784 695917 2025483.48 2.9 2.93 2.88 2.93
09/07/2012 601 1754852 5043788.64 2.88 2.9 2.81 2.93
10/07/2012 391 720909 2076046.59 2.86 2.88 2.84 2.91
11/07/2012 574 610325 1761552.98 2.86 2.88 2.85 2.93
12/07/2012 911 775302 2195661.13 2.84 2.85 2.81 2.85
13/07/2012 726 2188665 6273250.54 2.86 2.86 2.81 2.94
16/07/2012 920 3108939 9158480.46 2.99 2.9 2.84 3.05
17/07/2012 1557 4616661 14104090.57 3.04 2.99 2.99 3.11
18/07/2012 929 2957363 8790882.81 2.93 3.03 2.89 3.07
19/07/2012 1147 2650268 7603867.42 2.85 2.93 2.82 2.96
20/07/2012 630 1747896 4921771.66 2.8 2.85 2.79 2.87
23/07/2012 725 1393234 3850992.99 2.75 2.77 2.74 2.79
24/07/2012 1036 2934249 8007336.21 2.72 2.75 2.7 2.78
25/07/2012 1227 2259993 6140982.78 2.71 2.71 2.69 2.74
26/07/2012 679 1364222 3713034.74 2.68 2.7 2.66 2.78
27/07/2012 1381 7582738 19071204.19 2.49 2.65 2.46 2.65
30/07/2012 1020 16551434 37093952.24 2.19 2.5 2.15 2.5
31/07/2012 1278 8840423 18605561.37 2.03 2.22 2 2.25
01/08/2012 892 5636432 11077294.16 1.95 1.99 1.9 2.06
02/08/2012 702 3421633 6569596.98 1.91 1.94 1.87 1.97
03/08/2012 489 2800058 5358032.33 1.94 1.93 1.85 1.95
06/08/2012 1248 14898006 31655971.26 2.19 1.93 1.93 2.21
07/08/2012 1432 19513301 45111722.91 2.33 2.22 2.21 2.36
08/08/2012 912 8448679 20214304.04 2.4 2.31 2.26 2.42
09/08/2012 555 6598116 15780384.88 2.4 2.4 2.32 2.44
10/08/2012 850 7292935 17809240.67 2.44 2.4 2.33 2.48
13/08/2012 961 4187530 9966115.06 2.36 2.44 2.35 2.45
14/08/2012 657 4536087 10771424.14 2.37 2.4 2.32 2.41
15/08/2012 890 2940709 6986564.64 2.38 2.4 2.35 2.4
16/08/2012 2328 11331348 24995108.93 2.19 2.38 2.15 2.38
17/08/2012 2264 13887975 32072240.64 2.33 2.19 2.19 2.37
20/08/2012 1793 5294780 11884437.39 2.19 2.33 2.16 2.34
21/08/2012 1683 11357286 25361414.11 2.19 2.19 2.18 2.26
22/08/2012 1067 3373810 7409558.27 2.22 2.2 2.16 2.23
23/08/2012 1596 7344547 16957576.83 2.3 2.22 2.19 2.37
24/08/2012 1961 3160372 7444767.61 2.37 2.29 2.27 2.39
27/08/2012 1062 2405618 5741515.23 2.4 2.38 2.35 2.41
28/08/2012 2695 4027998 9485467.43 2.31 2.36 2.28 2.41
29/08/2012 2070 3151323 7399229.79 2.34 2.33 2.3 2.36
30/08/2012 2080 2319455 5455407.17 2.36 2.34 2.3 2.38
31/08/2012 5201 101350703 236746010.31 2.32 2.35 2.31 2.57
03/09/2012 456 6249944 15831005.05 2.49 2.48 2.36 2.64
04/09/2012 1926 5272607 13179647.67 2.49 2.5 2.45 2.57
05/09/2012 1411 1694160 4149989.59 2.42 2.49 2.41 2.5
06/09/2012 2337 5334140 13230816.2 2.44 2.44 2.42 2.51
07/09/2012 1190 1559511 3802063.8 2.43 2.43 2.42 2.47
10/09/2012 1224 1699131 4153538.3 2.44 2.45 2.43 2.48
11/09/2012 617 1637406 4011788.47 2.46 2.45 2.4 2.47
12/09/2012 451 1078872 2658959.21 2.46 2.46 2.44 2.48
13/09/2012 1875 12658893 32307090.71 2.57 2.47 2.45 2.67
14/09/2012 1169 7209238 18816806.38 2.64 2.61 2.53 2.66
17/09/2012 1276 1966533 5162674.43 2.61 2.6 2.57 2.69
18/09/2012 1049 1406334 3659801.97 2.58 2.61 2.57 2.63
19/09/2012 1025 1153107 3019878.44 2.63 2.59 2.59 2.64
20/09/2012 1873 10298463 28936502.89 2.88 2.61 2.61 2.9
21/09/2012 2182 17817536 56631959.84 3.18 2.9 2.9 3.3
24/09/2012 1867 13707994 46890413.58 3.38 3.21 3.21 3.53
25/09/2012 1849 15778442 49894317.72 3.03 3.45 2.99 3.5
26/09/2012 1695 6898236 21002791.79 3.14 3.03 2.83 3.18
27/09/2012 1777 8943989 29191625.13 3.23 3.19 3.16 3.34
28/09/2012 1291 3716416 11998010.81 3.19 3.23 3.15 3.31
01/10/2012 2231 13566982 41151025.48 2.96 3.19 2.91 3.29
02/10/2012 796 6134177 18501013.14 3.03 3.02 2.96 3.07
03/10/2012 1561 10296731 32596914.59 3.19 3.04 3.04 3.22
04/10/2012 1628 4747057 15107358.42 3.15 3.21 3.13 3.25
05/10/2012 750 3945444 12523026.31 3.14 3.18 3.12 3.23
08/10/2012 871 3207294 9876675.59 3.06 3.13 3.04 3.14
09/10/2012 1021 3204185 9810964.79 3.05 3.11 3.03 3.11
10/10/2012 1541 5184596 16204727.86 3.13 3.03 3.03 3.2
11/10/2012 1130 2211868 6896568.24 3.11 3.16 3.05 3.18
12/10/2012 2014 6105120 19282219 3.13 3.15 3.08 3.23
15/10/2012 878 4417773 14035871.41 3.19 3.15 3.13 3.2
16/10/2012 1219 7973316 26441150.86 3.43 3.23 3.2 3.45
17/10/2012 1614 11765830 41950730.14 3.59 3.43 3.43 3.6
18/10/2012 2464 16510629 64383635.02 4 3.65 3.63 4.05
19/10/2012 3161 24069991 94770572.75 3.79 4.01 3.6 4.28
22/10/2012 568 4054430 15344039.85 3.78 3.81 3.67 3.87
23/10/2012 1132 6877265 25026909 3.59 3.7 3.4 3.73
24/10/2012 618 3728622 13728922.73 3.68 3.59 3.57 3.73
25/10/2012 912 5790272 20366753.11 3.48 3.69 3.37 3.77
26/10/2012 1223 5733507 19133751.04 3.32 3.54 3.23 3.57
29/10/2012 691 3535070 11940158.66 3.38 3.33 3.32 3.47
30/10/2012 2564 24014020 71599262.48 2.96 3.31 2.87 3.32
31/10/2012 1559 7921000 23394349.12 2.94 2.96 2.91 3.03
01/11/2012 1507 13012740 38086639.88 2.88 2.93 2.75 3.03
02/11/2012 - - - - - - -
05/11/2012 1175 5910268 16165507.39 2.7 2.87 2.68 2.89
06/11/2012 2363 11845181 32939025.03 2.9 2.68 2.55 2.92
07/11/2012 1954 10353544 30734168.12 2.95 2.9 2.87 3.04
08/11/2012 1151 4195123 12350334.67 2.95 2.98 2.89 3.02
09/11/2012 893 2900374 8506428.13 2.91 2.87 2.87 2.96
12/11/2012 192 813213 2354258.42 2.9 2.9 2.86 2.93
13/11/2012 1007 3711143 10840512.73 2.86 2.9 2.85 3
14/11/2012 2497 13472336 35086127.3 2.48 2.94 2.45 2.94
15/11/2012 2231 5138610 12281211.28 2.4 2.46 2.26 2.47
16/11/2012 1507 6173030 14912126.65 2.42 2.42 2.34 2.5
19/11/2012 - - - - - - -
20/11/2012 1833 5411015 12870318.85 2.35 2.42 2.32 2.46
21/11/2012 1382 4520830 10608592.25 2.34 2.35 2.3 2.41
22/11/2012 1832 13348757 33800834.78 2.65 2.35 2.34 2.67
23/11/2012 1994 10700699 28811785.86 2.69 2.69 2.6 2.8
26/11/2012 1217 4755318 12634303.05 2.64 2.7 2.63 2.74
27/11/2012 2066 7311331 18787077.51 2.54 2.62 2.52 2.66
28/11/2012 2025 8207321 20711228.47 2.57 2.54 2.43 2.59
29/11/2012 2131 11092809 29064701.75 2.54 2.58 2.52 2.69
30/11/2012 1441 4068777 10380472.2 2.53 2.54 2.5 2.62
03/12/2012 2074 4062618 10474140.31 2.57 2.53 2.53 2.61
04/12/2012 732 3588853 9322626.76 2.59 2.58 2.56 2.63
05/12/2012 1857 14795782 36122128.9 2.41 2.53 2.39 2.53
06/12/2012 1129 3953526 9500869.8 2.37 2.4 2.33 2.48
07/12/2012 1600 3709573 8688143.16 2.32 2.35 2.31 2.4
10/12/2012 1757 5771795 12918269.22 2.26 2.29 2.19 2.32
11/12/2012 1372 11148298 26130989.63 2.28 2.27 2.26 2.43
12/12/2012 - - - - - - -
13/12/2012 1865 10400101 24313307.44 2.3 2.36 2.27 2.37
14/12/2012 983 2915844 6642819.21 2.28 2.31 2.25 2.32
17/12/2012 766 1568881 3608197.52 2.3 2.29 2.25 2.31
18/12/2012 1025 3231438 7378129.02 2.28 2.3 2.26 2.33
19/12/2012 812 6441703 14863245.02 2.32 2.28 2.26 2.36
20/12/2012 1815 10192435 24885770.17 2.51 2.37 2.32 2.52
21/12/2012 1321 7897887 19407721.08 2.41 2.48 2.35 2.53
24/12/2012 949 4508134 11359840.08 2.57 2.45 2.44 2.58
25/12/2012 - - - - - - -
26/12/2012 926 10702657 28187568.17 2.63 2.56 2.56 2.7
27/12/2012 1784 15621063 44295876.48 2.87 2.8 2.64 2.9
28/12/2012 1708 12828649 37948874.79 2.95 2.87 2.87 3.03
31/12/2012 599 5204224 15188239.68 2.91 3.01 2.85 3.03
01/01/2013 - - - - - - -
02/01/2013 1229 6941764 20597569.4 2.92 2.97 2.9 3.05
03/01/2013 714 7218457 20738384.3 2.82 2.92 2.81 2.94
04/01/2013 1041 7974866 21692044.8 2.69 2.8 2.68 2.8
07/01/2013 799 7047798 19742885.9 2.84 2.69 2.68 2.87
08/01/2013 1446 10778281 31423224.49 2.94 2.86 2.83 2.96
09/01/2013 2961 23272102 70955078.6 3.08 2.98 2.95 3.13
10/01/2013 2666 21324668 67539873.62 3.32 3.08 3 3.35
11/01/2013 3409 24867159 79184161.07 3.08 3.22 3.04 3.29
14/01/2013 1927 13265951 42086187.67 3.12 3.1 3.1 3.24
15/01/2013 1369 9291768 29462809.74 3.17 3.12 3.05 3.21
16/01/2013 3200 28970688 96714083.5 3.42 3.21 3.2 3.44
17/01/2013 2598 18731460 65968919.92 3.47 3.5 3.45 3.6
18/01/2013 3447 24639512 84741678.9 3.34 3.52 3.28 3.55
21/01/2013 3469 28850151 103449247.92 3.62 3.56 3.53 3.65
22/01/2013 3012 20388355 73234628.21 3.53 3.65 3.51 3.69
23/01/2013 2621 11097145 38434071.51 3.43 3.55 3.4 3.57
24/01/2013 2143 5923501 20678940.78 3.48 3.45 3.4 3.55
25/01/2013 1244 14233515 50344678.2 3.46 3.55 3.45 3.64
28/01/2013 1616 4237939 14743608.5 3.47 3.46 3.44 3.51
29/01/2013 1713 9714848 34391122.52 3.57 3.51 3.49 3.58
30/01/2013 1656 10305875 37114558.86 3.6 3.57 3.54 3.64
31/01/2013 2053 13406506 48503128.63 3.55 3.63 3.51 3.7
01/02/2013 2057 5195938 18436699.22 3.54 3.56 3.52 3.6
04/02/2013 - - - - - - -
05/02/2013 1149 3467461 12283409.13 3.55 3.54 3.45 3.58
06/02/2013 1535 5356487 18773192.15 3.48 3.55 3.45 3.58
07/02/2013 2446 11727160 38752656.47 3.29 3.5 3.21 3.5
08/02/2013 2866 16205816 52994229.13 3.23 3.31 3.2 3.4
11/02/2013 3630 29178079 99935903.83 3.44 3.22 3.12 3.6
12/02/2013 1239 12374575 41347749.46 3.26 3.46 3.24 3.5
13/02/2013 1242 7622295 24116554.22 3.13 3.24 3.08 3.27
14/02/2013 2298 18534090 59585612.19 3.18 3.22 3.14 3.27
15/02/2013 1416 5615952 17642912.99 3.12 3.18 3.11 3.2
18/02/2013 902 2631485 8155189.69 3.08 3.13 3.06 3.16
19/02/2013 5290 29088308 91697253.28 3.21 2.97 2.87 3.27
20/02/2013 2957 19611937 63979581.49 3.17 3.26 3.14 3.35
21/02/2013 1520 3216877 10178420.69 3.15 3.17 3.13 3.22
22/02/2013 2485 10881861 33410078.61 3.03 3.16 2.97 3.2
25/02/2013 649 4282096 13029149.29 3.01 3.04 2.98 3.15
26/02/2013 3487 12306434 36367012.93 2.97 2.99 2.76 3.1
27/02/2013 2938 12442087 37553188.16 3.05 2.92 2.86 3.11
28/02/2013 3111 10087546 30127622.57 2.94 3.09 2.9 3.09
01/03/2013 1619 5280283 15896104.39 3 2.98 2.94 3.06
04/03/2013 2319 18116076 57569649.36 3.19 3.01 3 3.26
05/03/2013 2473 8579810 27368283.46 3.16 3.25 3.13 3.26
06/03/2013 2042 7208172 22809898.38 3.16 3.18 3.13 3.21
07/03/2013 939 6277651 19945725.47 3.17 3.17 3.12 3.23
08/03/2013 2041 7013198 22424056.91 3.2 3.17 3.14 3.22
11/03/2013 2687 39684551 134275064.13 3.42 3.23 3.2 3.47
12/03/2013 4098 62001122 222717888.78 3.63 3.44 3.42 3.69
13/03/2013 3577 28591780 105734820.6 3.69 3.63 3.58 3.76
14/03/2013 3283 21949732 79430662.18 3.61 3.68 3.46 3.75
15/03/2013 1586 9381726 33144443.18 3.49 3.61 3.45 3.66
18/03/2013 - - - - - - -
19/03/2013 2060 15823504 53201828.03 3.4 3.43 3.24 3.5
20/03/2013 1376 11145993 38879847.26 3.54 3.41 3.38 3.58
21/03/2013 1604 14413360 52637568.67 3.69 3.54 3.53 3.7
22/03/2013 2362 20030031 74711226.18 3.75 3.71 3.62 3.8
25/03/2013 1555 14091614 53493315.34 3.8 3.79 3.75 3.85
26/03/2013 1749 5574024 21102106.4 3.77 3.8 3.75 3.83
27/03/2013 2347 8501369 31852424.05 3.75 3.79 3.6 3.8
28/03/2013 - - - - - - -
29/03/2013 - - - - - - -
01/04/2013 813 5462909 20292651.4 3.7 3.75 3.68 3.75
02/04/2013 1341 4712649 17640917.96 3.73 3.71 3.7 3.78
03/04/2013 400 3822071 14222216.18 3.74 3.76 3.65 3.78
04/04/2013 482 6228469 22793432.58 3.64 3.7 3.61 3.72
05/04/2013 457 4209571 15312785.18 3.66 3.64 3.55 3.68
08/04/2013 439 2387509 8839045.04 3.71 3.7 3.65 3.74
09/04/2013 597 3944719 14657599.42 3.72 3.7 3.7 3.74
10/04/2013 826 5075260 18772106.66 3.67 3.73 3.65 3.75
11/04/2013 712 1220755 4490373.45 3.68 3.67 3.65 3.7
12/04/2013 153 1286457 4738040.09 3.64 3.7 3.6 3.71
15/04/2013 638 4610502 16415863.95 3.49 3.61 3.47 3.61
16/04/2013 701 5402614 19002601.67 3.5 3.5 3.46 3.59
17/04/2013 1092 4992773 16996878.66 3.48 3.48 3.33 3.5
18/04/2013 820 4357373 15536891.26 3.56 3.5 3.47 3.67
19/04/2013 644 8666725 32090634.92 3.72 3.61 3.61 3.75
22/04/2013 740 7966814 30003522.49 3.74 3.75 3.7 3.8
23/04/2013 541 3502249 13189318.08 3.72 3.73 3.69 3.79
24/04/2013 521 5005963 18225405.34 3.61 3.73 3.59 3.73
25/04/2013 1284 6186988 22963551.29 3.74 3.6 3.56 3.76
26/04/2013 1357 17949297 68914341.06 3.87 3.79 3.78 3.94
29/04/2013 545 2499546 9512403.65 3.84 3.88 3.73 3.89
30/04/2013 1343 11067655 42937635.11 3.93 3.83 3.72 4.05
01/05/2013 - - - - - - -
02/05/2013 1777 10591203 42367785.43 3.93 4 3.89 4.17
03/05/2013 997 7566116 30475204.67 4.05 3.91 3.91 4.1
06/05/2013 1281 10842437 45476158.58 4.21 4.06 4.05 4.29
07/05/2013 2301 24836501 112465072.83 4.6 4.24 4.24 4.85
08/05/2013 1598 11466100 54552722.35 4.64 4.66 4.61 4.83
09/05/2013 1269 10160094 48596760.3 4.77 4.71 4.68 4.88
10/05/2013 1367 6332739 29364338.23 4.68 4.79 4.34 4.83
13/05/2013 2108 4830019 22394288.73 4.7 4.68 4.51 4.74
14/05/2013 620 3874178 18349694.57 4.75 4.7 4.69 4.77
15/05/2013 1136 4275744 20315486.54 4.74 4.76 4.7 4.79
16/05/2013 1614 3265427 15320431.48 4.67 4.78 4.63 4.78
17/05/2013 2491 7601530 34716498.79 4.56 4.7 4.49 4.7
20/05/2013 1680 5378307 23756576.38 4.42 4.56 4.38 4.65
21/05/2013 3501 8390114 35927673.13 4.36 4.5 4.11 4.5
22/05/2013 4558 6412793 28199133.41 4.33 4.4 4.3 4.53
23/05/2013 3618 4936621 21592328.49 4.44 4.25 4.1 4.47
24/05/2013 3917 6994392 31730901.83 4.57 4.5 4.35 4.69
27/05/2013 297 1495671 6945972.15 4.66 4.58 4.57 4.69
28/05/2013 4915 8297482 38776423.4 4.54 4.67 4.46 4.77
29/05/2013 3474 7644076 34442161.79 4.38 4.56 4.36 4.66
30/05/2013 1658 4939667 21999989.32 4.53 4.4 4.35 4.57
31/05/2013 3022 17103662 75330283.55 4.34 4.5 4.23 4.61
03/06/2013 3171 9021879 39170179.54 4.32 4.35 4.25 4.44
04/06/2013 1382 3774819 16179620.69 4.26 4.33 4.22 4.36
05/06/2013 2774 5646309 23828283.48 4.19 4.3 4.15 4.32
06/06/2013 1991 5671160 23858507.09 4.23 4.25 4.16 4.27
07/06/2013 1788 5795292 24819363.46 4.24 4.27 4.2 4.35
10/06/2013 636 4674831 20247393.72 4.33 4.32 4.3 4.38
11/06/2013 1734 4559229 19520836.48 4.26 4.35 4.23 4.36
12/06/2013 1711 4891791 20396144.19 4.17 4.29 4.05 4.29
13/06/2013 953 2429710 10276111.06 4.24 4.17 4.15 4.29
14/06/2013 919 5012254 21429532.69 4.29 4.24 4.19 4.35
17/06/2013 1342 13847921 61177340.76 4.46 4.29 4.29 4.49
18/06/2013 1449 8030446 35250392.69 4.28 4.46 4.25 4.55
19/06/2013 1809 3100949 13206234.89 4.2 4.27 4.2 4.34
20/06/2013 2191 11216254 45291521.95 4.01 4.19 3.96 4.19
21/06/2013 1495 8441328 34800887.26 4.21 4.04 3.98 4.27
24/06/2013 1059 2009034 8238014.98 4.15 4.2 4.05 4.2
25/06/2013 1375 4182284 17990953.67 4.31 4.14 4.14 4.37
26/06/2013 1012 6284649 27666689 4.39 4.31 4.31 4.48
27/06/2013 940 9177154 41441015.32 4.52 4.4 4.38 4.59
28/06/2013 924 5093470 22850136.42 4.48 4.55 4.42 4.56
01/07/2013 873 6782192 31395985.17 4.67 4.47 4.47 4.7
02/07/2013 861 6494816 30163039.79 4.6 4.7 4.53 4.76
03/07/2013 258 1346785 6212531.95 4.57 4.65 4.56 4.68
04/07/2013 554 2262148 10472456.66 4.6 4.64 4.51 4.68
05/07/2013 1431 5618530 24789752.56 4.46 4.59 4.25 4.65
08/07/2013 579 1745365 7670494.22 4.32 4.46 4.31 4.49
09/07/2013 258 4156759 18014935.41 4.33 4.38 4.31 4.38
10/07/2013 438 2172168 9606676.69 4.44 4.35 4.35 4.46
11/07/2013 1004 3136812 14124523.76 4.46 4.48 4.42 4.57
12/07/2013 358 1490899 6676307.01 4.46 4.41 4.41 4.52
15/07/2013 399 870317 3917828.1 4.49 4.45 4.44 4.55
16/07/2013 1118 4610048 20220499.89 4.45 4.48 4.29 4.5
17/07/2013 482 3346219 14667940.51 4.29 4.43 4.25 4.45
18/07/2013 781 1920100 8366746.8 4.41 4.3 4.29 4.43
19/07/2013 256 779047 3469858.12 4.46 4.43 4.4 4.53
22/07/2013 491 1521573 6646723.84 4.37 4.5 4.3 4.5
23/07/2013 1091 2207267 9807865.86 4.45 4.37 4.37 4.48
24/07/2013 550 1160185 5065886.25 4.39 4.45 4.33 4.45
25/07/2013 515 1190439 5203944.53 4.36 4.43 4.33 4.43
26/07/2013 501 1022199 4428041.55 4.34 4.43 4.3 4.43
29/07/2013 905 712920 3118021.83 4.36 4.37 4.31 4.4
30/07/2013 731 1500413 6458498.03 4.3 4.35 4.27 4.35
31/07/2013 1804 8866766 38203612.74 4.32 4.3 4.26 4.4
01/08/2013 1321 3912224 17273333.27 4.42 4.42 4.34 4.5
02/08/2013 2247 3175490 14071474.6 4.42 4.41 4.36 4.48
05/08/2013 1157 4846739 21908235.99 4.55 4.38 4.38 4.6
06/08/2013 1359 3404194 15396421.49 4.49 4.6 4.48 4.6
07/08/2013 2237 8865045 39449261.08 4.49 4.49 4.31 4.55
08/08/2013 871 3332775 14797571.92 4.42 4.48 4.4 4.52
09/08/2013 1093 2823105 12406825.01 4.39 4.42 4.36 4.47
12/08/2013 1519 4927181 21251791.56 4.24 4.42 4.2 4.42
13/08/2013 1815 7396424 30973826.48 4.19 4.22 4.1 4.31
14/08/2013 1323 2782494 11825654.53 4.23 4.23 4.2 4.29
15/08/2013 1914 4540297 19055543.3 4.15 4.23 4.11 4.31
16/08/2013 368 725044 3041713.72 4.17 4.23 4.16 4.23
19/08/2013 799 2723143 11215942.82 4.1 4.13 4.06 4.22
20/08/2013 733 812991 3355433.18 4.14 4.13 4.05 4.16
21/08/2013 869 2306127 9509834.72 4.09 4.19 4.07 4.19
22/08/2013 694 2363554 9559263.94 4.01 4.12 3.99 4.15
23/08/2013 468 460274 1857692.36 4.05 4.03 3.97 4.08
26/08/2013 406 906194 3638027 3.97 4.14 3.97 4.14
27/08/2013 1450 4754692 18184545.33 3.73 3.97 3.7 3.97
28/08/2013 1962 3648336 14348465.58 4.02 3.65 3.65 4.1
29/08/2013 1257 1939908 7810506.09 4.08 4.03 3.93 4.11
30/08/2013 3054 8355398 35645514.67 4.34 4.1 4.07 4.39
02/09/2013 542 1083676 4600199.38 4.24 4.33 4.16 4.33
03/09/2013 359 768805 3203585.36 4.11 4.25 4.08 4.31
04/09/2013 1075 2041358 8551273.02 4.21 4.08 4.08 4.23
05/09/2013 374 1036336 4350558.84 4.2 4.22 4.16 4.24
06/09/2013 524 954098 4035935.63 4.22 4.08 4.08 4.26
09/09/2013 1475 3424916 14803684.82 4.39 4.22 4.21 4.4
10/09/2013 872 2242257 9869819.17 4.4 4.36 4.33 4.47
11/09/2013 1403 5077817 22616636.75 4.47 4.45 4.39 4.5
12/09/2013 437 2763691 12391128.7 4.5 4.47 4.44 4.5
13/09/2013 1221 2150539 9688705.24 4.5 4.5 4.48 4.55
16/09/2013 - - - - - - -
17/09/2013 467 1520319 6640671.43 4.3 4.5 4.26 4.54
18/09/2013 1193 2629724 11346725.92 4.3 4.32 4.21 4.39
19/09/2013 1136 2612315 11182430.25 4.28 4.23 4.23 4.36
20/09/2013 732 1200173 5098953.26 4.25 4.28 4.2 4.31
23/09/2013 741 2775048 11667775.82 4.19 4.32 4.13 4.32
24/09/2013 415 567045 2390583.71 4.19 4.16 4.16 4.26
25/09/2013 1974 4074435 17041052.02 4.2 4.19 4.13 4.25
26/09/2013 615 1704594 7175661.33 4.19 4.21 4.16 4.29
27/09/2013 944 1609616 6650218.52 4.13 4.19 4.08 4.2
30/09/2013 1052 3235310 13033274.52 3.99 4.1 3.95 4.13
01/10/2013 1342 1819642 7391791.15 4.11 3.96 3.96 4.14
02/10/2013 724 1105110 4519778.68 4.09 4.13 4.06 4.13
03/10/2013 288 1330153 5413476.51 4.07 4.1 4.01 4.11
04/10/2013 182 287557 1176416.79 4.11 4.07 4.02 4.11
07/10/2013 667 1093493 4450565.69 4.07 4.11 4.04 4.12
08/10/2013 656 4317010 17429871.61 4.03 4.12 3.99 4.12
09/10/2013 1459 2223341 8885242.52 4.03 4.03 3.96 4.04
10/10/2013 373 4044015 16632655.98 4.13 4.03 4.03 4.15
11/10/2013 804 2621297 10835445.94 4.15 4.15 4.09 4.16
14/10/2013 213 591199 2421239.24 4.13 4.14 4.03 4.14
15/10/2013 1275 732577 3002124.46 4.07 4.2 4.05 4.2
16/10/2013 330 603126 2466087.11 4.08 4.12 4.04 4.18
17/10/2013 387 738881 3026280.24 4.1 4.07 4.05 4.12
18/10/2013 85 388910 1577109.84 4.05 4.09 4.03 4.1
21/10/2013 726 1682259 6746467.43 4.01 4.05 3.95 4.08
22/10/2013 795 2747039 11020656.87 4.03 4.03 3.95 4.13
23/10/2013 1446 1667332 6683121.71 3.98 4.03 3.97 4.06
24/10/2013 1159 1620555 6456286.38 3.99 3.99 3.95 4.04
25/10/2013 483 2185114 8702431.14 3.98 3.99 3.92 4.03
28/10/2013 842 2397760 9656902.25 4.09 4.01 3.94 4.1
29/10/2013 1461 5195399 21638532.99 4.14 4.09 4.09 4.2
30/10/2013 954 1232616 5001849.01 4.01 4.15 3.98 4.15
31/10/2013 2040 6567997 26734465.66 4.09 4.01 3.98 4.12
01/11/2013 980 841521 3406891.7 4.03 4.08 4.02 4.1
04/11/2013 320 709488 2890714.7 4.07 4.09 4.05 4.09
05/11/2013 2128 3748176 15031806.13 4.01 4.09 3.95 4.09
06/11/2013 1200 1018498 4107372.58 4.02 4.02 4 4.08
07/11/2013 1165 871017 3476160.76 3.97 4.06 3.95 4.06
08/11/2013 2752 2400013 9424261.06 3.89 3.96 3.84 4.01
11/11/2013 483 698865 2703005.44 3.89 3.87 3.77 3.97
12/11/2013 1033 743373 2844098.94 3.8 3.78 3.76 3.9
13/11/2013 987 3416467 13127438.64 3.9 3.78 3.71 3.91
14/11/2013 1609 1738242 6743240.66 3.85 3.91 3.8 3.96
15/11/2013 1953 3496275 13754749.95 3.92 3.79 3.79 3.98
18/11/2013 - - - - - - -
19/11/2013 316 332935 1285867.91 3.86 3.97 3.84 3.97
20/11/2013 944 1428169 5640290.63 3.98 3.89 3.87 3.99
21/11/2013 1852 1273396 5070661.87 3.99 3.98 3.95 4
22/11/2013 1489 1350970 5374290.66 3.96 3.99 3.95 4.01
25/11/2013 2527 1511102 5937517.6 3.94 3.97 3.9 3.98
26/11/2013 2578 9019203 33833657.07 3.71 3.9 3.67 3.92
27/11/2013 1646 2506159 9461595.18 3.8 3.75 3.71 3.84
28/11/2013 343 1781113 6732600.48 3.82 3.82 3.75 3.84
29/11/2013 1038 4918918 19160254.72 3.88 3.83 3.82 3.98
02/12/2013 254 572791 2223007.94 3.89 3.9 3.85 3.9
03/12/2013 1258 653101 2502192.77 3.83 3.85 3.8 3.86
04/12/2013 1107 1586809 6015501.99 3.8 3.88 3.76 3.88
05/12/2013 1196 1025281 3891769.18 3.78 3.8 3.76 3.83
06/12/2013 1874 1311800 4998853.92 3.82 3.81 3.77 3.85
09/12/2013 1176 2221938 8499649.29 3.84 3.8 3.76 3.87
10/12/2013 2215 2996412 11509688.53 3.85 3.82 3.78 3.88
11/12/2013 1798 1329054 5090838.45 3.82 3.84 3.78 3.86
12/12/2013 - - - - - - -
13/12/2013 858 971025 3681197.26 3.8 3.79 3.76 3.82
16/12/2013 945 960898 3619044.76 3.75 3.83 3.74 3.83
17/12/2013 1615 2192799 8271594.73 3.83 3.76 3.69 3.86
18/12/2013 1772 14311592 55724675.5 3.94 3.86 3.84 4
19/12/2013 930 2619342 10414125.81 3.95 4 3.91 4.03
20/12/2013 1639 12903983 51240444.38 4.04 3.92 3.91 4.05
23/12/2013 1193 11103314 46123738.94 4.28 4.1 4.07 4.29
24/12/2013 753 23760547 103207932.25 4.54 4.25 4.25 4.57
25/12/2013 - - - - - - -
26/12/2013 466 5650107 25328189.16 4.51 4.54 4.37 4.54
27/12/2013 906 4447824 20380223.03 4.67 4.51 4.48 4.69
30/12/2013 1551 11023980 52552595.46 4.79 4.67 4.65 4.82
31/12/2013 462 3114214 14642367.28 4.68 4.82 4.65 4.84
01/01/2014 - - - - - - -
02/01/2014 961 2083578 9576387.51 4.6 4.65 4.52 4.69
03/01/2014 618 974510 4470860.7 4.55 4.6 4.53 4.6
06/01/2014 955 2695692 11887204.79 4.39 4.62 4.32 4.62
07/01/2014 459 1205246 5341767.98 4.4 4.39 4.38 4.48
08/01/2014 1797 6176124 28806503.53 4.66 4.4 4.4 4.77
09/01/2014 1884 9363313 46265076.08 5 4.64 4.63 5.06
10/01/2014 2418 9909988 50845269.66 5.16 4.94 4.92 5.39
13/01/2014 1599 8131511 43608975.43 5.38 5.24 5.15 5.47
14/01/2014 1404 4391967 23962052.5 5.42 5.45 5.32 5.56
15/01/2014 1546 9245434 48053772.17 5.24 5.5 5 5.5
16/01/2014 2018 7346042 36664676.96 4.9 5.3 4.88 5.3
17/01/2014 1809 4549605 22002625.49 4.81 5.03 4.8 5.03
20/01/2014 1662 2720724 13530144.26 5.03 4.9 4.77 5.1
21/01/2014 3181 9953116 52385341.58 5.41 5.1 5.06 5.44
22/01/2014 1948 6017370 32777218.64 5.43 5.4 5.35 5.55
23/01/2014 3847 5212885 27710575.87 5.37 5.45 5.22 5.46
24/01/2014 3026 2957841 15513652.76 5.25 5.4 5.19 5.4
27/01/2014 1911 1909010 9954651.34 5.22 5.21 5.09 5.3
28/01/2014 2153 2193800 11590381.45 5.28 5.3 5.22 5.34
29/01/2014 874 1900505 10149771.28 5.33 5.28 5.22 5.43
30/01/2014 1285 2060390 11095431.14 5.36 5.37 5.33 5.46
31/01/2014 954 3967881 21447533.78 5.42 5.34 5.34 5.45
03/02/2014 - - - - - - -
04/02/2014 1217 1344144 7096523.24 5.27 5.34 5.22 5.34
05/02/2014 1249 1298155 6843536.6 5.26 5.26 5.2 5.33
06/02/2014 849 1477981 7662996.13 5.14 5.24 5.02 5.31
07/02/2014 1311 3031568 15519640.05 5.16 5.14 5.03 5.24
10/02/2014 766 535613 2747540.83 5.11 5.17 5.05 5.2
11/02/2014 2802 3934766 20864524.32 5.34 5.1 5.1 5.44
12/02/2014 5947 6507540 33463445.89 5.15 5.12 5.01 5.33
13/02/2014 2087 1116288 5734581.59 5.08 5.1 5.07 5.24
14/02/2014 1623 1005685 5184412.09 5.15 5.08 5.08 5.19
17/02/2014 754 1548391 7835246.94 5.03 5.17 5 5.17
18/02/2014 640 4227489 20958219.95 4.94 5.03 4.86 5.09
19/02/2014 1626 3261676 15911849.67 4.88 4.96 4.8 4.99
20/02/2014 1271 1100573 5368589.49 4.91 4.85 4.77 4.94
21/02/2014 1531 1837470 9196625.14 4.9 4.93 4.85 5.06
24/02/2014 1183 2040678 9860003.55 4.88 4.93 4.61 4.95
25/02/2014 1053 1152057 5610095.08 4.88 4.84 4.78 4.9
26/02/2014 1480 1555368 7489312.36 4.78 4.86 4.75 4.9
27/02/2014 1559 3789103 17771486.63 4.68 4.9 4.6 4.9
28/02/2014 2106 2891967 13897916.04 4.69 4.77 4.48 5
03/03/2014 2132 4185237 18451967.96 4.34 4.65 4.27 4.69
04/03/2014 1028 2183833 9683299.85 4.43 4.4 4.39 4.48
05/03/2014 1733 1957236 8664688.35 4.37 4.43 4.35 4.58
06/03/2014 2797 1794556 7968335.89 4.39 4.46 4.34 4.51
07/03/2014 1939 1880884 8235008.81 4.39 4.4 4.33 4.48
10/03/2014 1264 1181341 5125342.38 4.35 4.39 4.26 4.43
11/03/2014 1623 3611088 15784472.74 4.33 4.35 4.28 4.47
12/03/2014 998 1539574 6502794.3 4.18 4.36 4.15 4.36
13/03/2014 1521 2751119 11328782.87 4.06 4.29 4.02 4.29
14/03/2014 778 665708 2745583.53 4.16 4.09 4.04 4.2
17/03/2014 - - - - - - -
18/03/2014 1574 3285197 14183959.37 4.27 4.16 4.16 4.43
19/03/2014 1854 1697009 7315788.62 4.34 4.27 4.18 4.42
20/03/2014 2603 4222886 18959332.94 4.56 4.34 4.28 4.7
21/03/2014 2453 4661027 22267880.95 4.85 4.6 4.55 4.89
24/03/2014 3674 6900517 33232689.86 4.76 4.92 4.65 4.94
25/03/2014 2201 3648651 17250785.24 4.6 4.84 4.57 4.96
26/03/2014 1767 2500957 11523778.8 4.56 4.55 4.53 4.72
27/03/2014 3013 3637310 16367808.46 4.43 4.59 4.4 4.68
28/03/2014 2225 2636239 11808823.45 4.51 4.43 4.37 4.56
31/03/2014 3049 3069608 13789529.63 4.46 4.52 4.42 4.61
01/04/2014 757 727361 3277992.44 4.52 4.46 4.46 4.53
02/04/2014 975 1307108 5952439.52 4.58 4.5 4.5 4.61
03/04/2014 630 900695 4128696.87 4.56 4.54 4.54 4.62
04/04/2014 1804 3266787 15287834.64 4.75 4.61 4.58 4.8
07/04/2014 900 1020117 4862480.78 4.66 4.71 4.64 4.85
08/04/2014 1609 2303880 10910692.14 4.69 4.7 4.67 4.8
09/04/2014 742 874020 4085815.31 4.67 4.69 4.63 4.78
10/04/2014 874 1216065 5588442.19 4.54 4.65 4.52 4.69
11/04/2014 718 802600 3678617.58 4.58 4.6 4.53 4.6
14/04/2014 693 497442 2316663.72 4.67 4.56 4.54 4.7
15/04/2014 967 3130145 14183026.75 4.52 4.64 4.49 4.67
16/04/2014 1565 1671733 7720402.35 4.66 4.58 4.51 4.67
17/04/2014 - - - - - - -
18/04/2014 - - - - - - -
21/04/2014 626 1077261 5008606.38 4.62 4.71 4.59 4.76
22/04/2014 1068 1038839 4757727.08 4.58 4.65 4.53 4.65
23/04/2014 1067 462518 2127155.39 4.6 4.61 4.58 4.65
24/04/2014 442 1249670 5796580.16 4.63 4.6 4.59 4.65
25/04/2014 1271 1630524 7480491.67 4.59 4.63 4.54 4.63
28/04/2014 1916 1958725 8886433.14 4.51 4.61 4.48 4.63
29/04/2014 1060 1647658 7420076.93 4.54 4.47 4.29 4.57
30/04/2014 3038 9199246 40472604.3 4.37 4.51 4.29 4.54
01/05/2014 - - - - - - -
02/05/2014 2234 2567235 11280113.11 4.39 4.42 4.35 4.43
05/05/2014 861 598511 2622614.69 4.39 4.4 4.31 4.4
06/05/2014 1230 2822832 12468603.28 4.46 4.39 4.23 4.48
07/05/2014 1809 2843307 12759395.22 4.48 4.45 4.43 4.54
08/05/2014 1175 2189766 9902349.22 4.5 4.44 4.44 4.59
09/05/2014 554 856974 3848832.85 4.49 4.46 4.44 4.51
12/05/2014 266 895493 3989447.52 4.43 4.45 4.41 4.52
13/05/2014 1641 5205374 23965134.77 4.67 4.44 4.38 4.69
14/05/2014 267 1029262 4813598.12 4.63 4.64 4.62 4.7
15/05/2014 870 1145771 5242814.61 4.57 4.61 4.53 4.66
16/05/2014 987 830629 3797184.69 4.54 4.57 4.52 4.64
19/05/2014 1797 2337549 10785636.8 4.62 4.5 4.5 4.67
20/05/2014 2350 1802823 8311374.65 4.62 4.63 4.58 4.65
21/05/2014 1724 1026284 4720759.45 4.61 4.63 4.57 4.63
22/05/2014 1522 3252230 14878509.42 4.58 4.59 4.53 4.63
23/05/2014 1635 1951002 8924870.02 4.55 4.58 4.52 4.63
26/05/2014 160 511423 2315274.3 4.52 4.52 4.45 4.56
27/05/2014 772 1092963 4939405.37 4.52 4.5 4.5 4.56
28/05/2014 498 2134020 9581318.69 4.47 4.5 4.45 4.55
29/05/2014 1352 2311927 10438716.2 4.55 4.49 4.45 4.59
30/05/2014 1507 3437196 15442707.9 4.45 4.54 4.41 4.59
02/06/2014 643 745934 3354725.4 4.51 4.43 4.43 4.55
03/06/2014 1046 5789858 26867515.28 4.74 4.56 4.46 4.75
04/06/2014 1818 2215082 10379800.9 4.69 4.68 4.64 4.72
05/06/2014 1704 8652918 42505871.11 4.98 4.67 4.63 5
06/06/2014 1450 3065607 15402312.29 5.03 5.1 4.95 5.1
09/06/2014 1224 5941529 29019486.83 4.9 5 4.78 5
10/06/2014 670 1675497 8177546.25 4.89 4.87 4.85 4.93
11/06/2014 1700 7793107 39910375.92 5.23 4.9 4.8 5.28
12/06/2014 1434 5778689 30321485.12 5.14 5.28 5.09 5.35
13/06/2014 803 2201032 11202434.99 5.06 5.19 5.05 5.2
16/06/2014 1119 2753174 13605909.37 4.87 5.02 4.86 5.05
17/06/2014 2301 2471626 12171729.99 4.91 4.9 4.88 4.98
18/06/2014 2053 1531245 7636711.54 5.01 4.95 4.89 5.02
19/06/2014 924 3085099 15509613.6 5.07 5.02 4.95 5.08
20/06/2014 1401 3957177 20108109.84 5 5.11 4.97 5.15
23/06/2014 1534 2898178 14427473.54 4.95 5.01 4.94 5.04
24/06/2014 1027 2564028 12574672.89 4.88 4.94 4.87 4.98
25/06/2014 1284 2110027 10254208.16 4.86 4.89 4.75 4.94
26/06/2014 793 700310 3450844.63 4.91 4.89 4.89 4.98
27/06/2014 1236 5067368 24389282.93 4.82 4.9 4.76 4.93
30/06/2014 1267 1849308 8923351.49 4.83 4.85 4.8 4.86
01/07/2014 669 1324305 6366083.96 4.8 4.83 4.78 4.84
02/07/2014 832 1172328 5648711.77 4.81 4.8 4.8 4.85
03/07/2014 944 6691018 33536564.29 5.03 4.83 4.83 5.09
04/07/2014 618 3828874 19523022.15 5.12 5 5 5.14
07/07/2014 1029 7656887 39957009.91 5.11 5.15 5.1 5.3
08/07/2014 1434 2391178 12221816.32 5.09 5.15 5.07 5.19
09/07/2014 1782 8844606 43746922.48 4.82 5.12 4.78 5.19
10/07/2014 1323 4847720 23506538.82 4.91 4.79 4.78 4.93
11/07/2014 1088 2596152 12513619.06 4.8 4.94 4.77 4.95
14/07/2014 1444 1854018 8970693.7 4.83 4.81 4.79 4.88
15/07/2014 1119 6962685 32791489.18 4.68 4.83 4.66 4.83
16/07/2014 1370 2340789 10983993.36 4.67 4.74 4.66 4.77
17/07/2014 1468 870740 4075246.59 4.7 4.66 4.66 4.73
18/07/2014 1331 1141079 5407959.64 4.76 4.61 4.61 4.77
21/07/2014 1600 1540370 7245302.36 4.71 4.74 4.67 4.75
22/07/2014 1907 4649164 21427501.04 4.59 4.71 4.55 4.72
23/07/2014 1805 4074384 18471895.76 4.52 4.64 4.5 4.65
24/07/2014 2718 3990782 18324497.87 4.62 4.55 4.51 4.65
25/07/2014 1235 2165125 9898351.8 4.58 4.65 4.55 4.65
28/07/2014 1388 3611438 16709165.56 4.64 4.61 4.53 4.66
29/07/2014 1722 9901218 46377595.59 4.7 4.65 4.61 4.72
30/07/2014 1016 3806380 18004192.97 4.71 4.72 4.66 4.75
31/07/2014 1415 4074162 18667999.8 4.55 4.67 4.5 4.68
01/08/2014 598 819221 3763679.61 4.61 4.58 4.52 4.63
04/08/2014 2489 4735900 21605358.98 4.55 4.6 4.55 4.6
05/08/2014 876 1126147 5132832.58 4.56 4.56 4.54 4.58
06/08/2014 186 723786 3300721.7 4.56 4.54 4.54 4.58
07/08/2014 791 3498068 15707015.41 4.48 4.56 4.42 4.56
08/08/2014 691 1501788 6696788.56 4.45 4.48 4.44 4.51
11/08/2014 641 1643210 7387169.22 4.5 4.52 4.45 4.52
12/08/2014 2226 3690002 16709991.56 4.51 4.5 4.5 4.58
13/08/2014 1298 2374449 10666465.01 4.5 4.52 4.45 4.53
14/08/2014 396 893502 3999643.97 4.48 4.5 4.44 4.51
15/08/2014 1303 3309908 14691529.22 4.41 4.49 4.4 4.53
18/08/2014 1110 4130318 18120429.29 4.36 4.47 4.34 4.47
19/08/2014 698 2956743 12969261.72 4.4 4.4 4.36 4.43
20/08/2014 1253 2449233 10748033.27 4.38 4.43 4.35 4.45
21/08/2014 676 2458658 10688607.39 4.36 4.38 4.33 4.38
22/08/2014 1243 1793417 7878297.14 4.4 4.39 4.35 4.41
25/08/2014 1386 1712843 7565046.24 4.41 4.4 4.37 4.47
26/08/2014 3124 3872761 17033773.77 4.4 4.41 4.37 4.44
27/08/2014 5763 4043551 17616834.72 4.31 4.45 4.28 4.45
28/08/2014 2520 6493003 27766739.61 4.26 4.33 4.23 4.35
29/08/2014 3753 14265017 58874380.17 4.09 4.26 4.06 4.26
01/09/2014 616 2730384 11151926.33 4.11 4.11 4.02 4.15
02/09/2014 1396 3943473 16530988.68 4.17 4.1 4.1 4.25
03/09/2014 1260 1485512 6249751.26 4.2 4.24 4.17 4.24
04/09/2014 1056 836767 3498858.95 4.16 4.18 4.14 4.22
05/09/2014 352 1039021 4313729.24 4.15 4.16 4.14 4.17
08/09/2014 520 677973 2816462.95 4.16 4.12 4.12 4.17
09/09/2014 1803 1892000 7749529.74 4.09 4.15 4.03 4.16
10/09/2014 641 2165215 8775228.8 4.05 4.04 4.02 4.11
11/09/2014 523 2921909 12143118.02 4.22 4.04 4.04 4.25
12/09/2014 832 3366122 14380527.44 4.27 4.22 4.2 4.34
15/09/2014 223 2775906 11841508.53 4.26 4.29 4.24 4.31
16/09/2014 - - - - - - -
17/09/2014 610 1064086 4478656.13 4.15 4.3 4.11 4.3
18/09/2014 695 2075673 8534527.04 4.07 4.2 4.04 4.2
19/09/2014 1225 1139631 4677635.3 4.11 4.08 4.05 4.14
22/09/2014 262 640073 2600409.95 4.05 4.11 4.03 4.12
23/09/2014 179 736814 3023783.68 4.12 4.08 4.05 4.14
24/09/2014 438 452801 1860199.06 4.1 4.11 4.08 4.13
25/09/2014 426 1083806 4431882.86 4.11 4.12 4.05 4.13
26/09/2014 126 470911 1920522.95 4.06 4.1 4.05 4.12
29/09/2014 732 1116202 4512003.78 4.03 4.07 4.01 4.09
30/09/2014 2491 3705786 14571142.5 3.91 4.03 3.9 4.04
01/10/2014 1193 1532259 6050365.93 3.94 3.95 3.92 3.98
02/10/2014 1003 671139 2623511.45 3.91 3.97 3.89 3.99
03/10/2014 1470 2785623 10711368.45 3.83 3.95 3.81 3.95
06/10/2014 688 915517 3513754.65 3.8 3.9 3.79 3.94
07/10/2014 1298 2755492 10189854.02 3.64 3.8 3.61 3.82
08/10/2014 2171 2376818 8600958.28 3.63 3.68 3.56 3.68
09/10/2014 948 1716570 6197107.32 3.6 3.64 3.57 3.64
10/10/2014 1565 3661261 13015767.03 3.51 3.6 3.45 3.62
13/10/2014 461 1350732 4829647.84 3.52 3.55 3.51 3.61
14/10/2014 530 819480 2860781.02 3.47 3.52 3.46 3.56
15/10/2014 907 1605630 5403140.28 3.39 3.47 3.31 3.47
16/10/2014 1588 2534417 8433311.73 3.35 3.35 3.26 3.38
17/10/2014 1474 2860876 9854515.12 3.47 3.36 3.36 3.55
20/10/2014 449 527103 1835624.72 3.48 3.45 3.44 3.54
21/10/2014 254 1812931 6304410.18 3.46 3.49 3.45 3.51
22/10/2014 1298 6572683 22559256.23 3.45 3.48 3.4 3.48
23/10/2014 1556 13028713 47908119.17 3.83 3.5 3.46 4.02
24/10/2014 1561 5485710 21189290.65 3.67 3.9 3.6 4.02
27/10/2014 1242 9316164 32548836.48 3.46 3.67 3.45 3.67
28/10/2014 2298 9935063 34427449.63 3.59 3.47 3.35 3.6
29/10/2014 1702 2725208 9813965.95 3.57 3.55 3.54 3.7
30/10/2014 810 3293023 11743934.75 3.59 3.55 3.47 3.63
31/10/2014 1610 2408871 8655282.15 3.57 3.59 3.55 3.63
03/11/2014 1292 1362840 4858601.2 3.59 3.54 3.54 3.6
04/11/2014 700 2384192 8465981.99 3.54 3.59 3.54 3.59
05/11/2014 141 394193 1389052.1 3.49 3.59 3.48 3.59
06/11/2014 191 231633 815865.15 3.53 3.48 3.46 3.57
07/11/2014 1015 4614258 16817480.93 3.64 3.6 3.51 3.75
10/11/2014 2346 5518444 19893347.11 3.63 3.65 3.53 3.72
11/11/2014 1233 2196675 8041079 3.64 3.68 3.59 3.71
12/11/2014 1363 1796163 6406064.33 3.55 3.64 3.52 3.64
13/11/2014 2056 3188864 11150367.65 3.47 3.52 3.46 3.57
14/11/2014 1512 8997370 30620915.17 3.36 3.5 3.35 3.5
17/11/2014 - - - - - - -
18/11/2014 685 8430332 28294198.55 3.37 3.34 3.33 3.39
19/11/2014 1856 20776264 72447540.39 3.63 3.36 3.36 3.7
20/11/2014 1888 17107375 64036934.95 3.76 3.65 3.65 3.85
21/11/2014 1720 12503428 47507601.69 3.74 3.82 3.71 3.93
24/11/2014 1423 7971560 29865390.23 3.75 3.74 3.7 3.77
25/11/2014 2018 3289160 12493746.34 3.82 3.75 3.74 3.84
26/11/2014 1078 4652404 17770763.82 3.84 3.79 3.78 3.84
27/11/2014 660 544335 2083861.45 3.83 3.84 3.8 3.85
28/11/2014 947 2770661 10507683.25 3.82 3.81 3.77 3.84
01/12/2014 596 1466831 5521104.26 3.73 3.83 3.71 3.86
02/12/2014 821 5815053 20770850.1 3.53 3.71 3.52 3.76
03/12/2014 727 28716395 101731014.8 3.69 3.51 3.5 3.75
04/12/2014 1073 18253219 65347447.63 3.54 3.67 3.52 3.7
05/12/2014 705 5567948 20403102.16 3.77 3.56 3.56 3.8
08/12/2014 850 2052397 7504401.57 3.65 3.65 3.61 3.76
09/12/2014 1359 1468731 5222339.53 3.55 3.6 3.52 3.6
10/12/2014 2202 4759725 16501513.53 3.41 3.56 3.38 3.64
11/12/2014 928 2511194 8565220.9 3.35 3.41 3.33 3.48
12/12/2014 - - - - - - -
15/12/2014 1730 5809966 18640822.18 3.18 3.35 3.12 3.35
16/12/2014 937 2787179 8972523.05 3.21 3.18 3.09 3.32
17/12/2014 1292 3154926 10577077.71 3.4 3.21 3.21 3.45
18/12/2014 1007 3335758 11810239.19 3.54 3.45 3.45 3.61
19/12/2014 400 1195775 4242565.22 3.51 3.55 3.5 3.63
22/12/2014 621 2068353 7347951.04 3.57 3.51 3.51 3.6
23/12/2014 471 2225690 7802816.46 3.46 3.62 3.43 3.63
24/12/2014 80 203046 697887.97 3.44 3.46 3.41 3.49
25/12/2014 - - - - - - -
26/12/2014 364 2951943 10041800.56 3.4 3.44 3.39 3.45
29/12/2014 343 1389263 4699114.82 3.39 3.4 3.32 3.44
30/12/2014 195 796597 2694860.75 3.4 3.41 3.36 3.42
31/12/2014 105 469398 1603107.35 3.38 3.41 3.37 3.48
01/01/2015 - - - - - - -
02/01/2015 656 557732 1862411.95 3.3 3.38 3.28 3.41
05/01/2015 1025 1845551 5895491.32 3.21 3.3 3.14 3.38
06/01/2015 731 1018773 3267545.75 3.22 3.27 3.13 3.28
07/01/2015 477 967504 3159432.4 3.27 3.22 3.22 3.3
08/01/2015 618 988489 3292747.25 3.34 3.27 3.27 3.36
09/01/2015 614 1124543 3713167.13 3.3 3.34 3.26 3.34
12/01/2015 901 844867 2741702.13 3.23 3.3 3.22 3.3
13/01/2015 1276 2047322 6559072.72 3.16 3.21 3.14 3.29
14/01/2015 576 1281935 4061286.24 3.19 3.16 3.1 3.21
15/01/2015 617 1858765 5883232.1 3.16 3.19 3.14 3.19
16/01/2015 941 5532465 17259952.85 3.14 3.14 3.05 3.21
19/01/2015 772 334103 1056385.71 3.16 3.12 3.12 3.19
20/01/2015 486 712097 2239865.12 3.15 3.17 3.13 3.19
21/01/2015 884 1423977 4524580.42 3.19 3.19 3.1 3.22
22/01/2015 983 4328618 13717766.95 3.18 3.15 3.13 3.24
23/01/2015 711 833658 2633424.04 3.15 3.17 3.14 3.19
26/01/2015 1150 1025582 3251261.23 3.17 3.16 3.14 3.19
27/01/2015 1295 3515781 11068765.75 3.14 3.12 3.08 3.18
28/01/2015 828 1122441 3540067.47 3.15 3.15 3.15 3.18
29/01/2015 2421 6398331 21502530.73 3.46 3.15 3.15 3.49
30/01/2015 2067 6957074 24461230.3 3.41 3.46 3.35 3.59
02/02/2015 - - - - - - -
03/02/2015 1768 2200143 7368739.73 3.26 3.31 3.25 3.46
04/02/2015 880 1709096 5517587.87 3.23 3.24 3.2 3.34
05/02/2015 1001 6078644 20696823.22 3.5 3.24 3.24 3.52
06/02/2015 1634 6189460 22146680.71 3.6 3.52 3.36 3.63
09/02/2015 866 1626024 5728827.49 3.47 3.6 3.41 3.69
10/02/2015 1247 1739564 6153670.79 3.56 3.49 3.49 3.59
11/02/2015 1348 3498106 12363054.84 3.53 3.58 3.45 3.6
12/02/2015 900 1177026 4249831.65 3.65 3.5 3.5 3.69
13/02/2015 967 1375085 4993349.88 3.65 3.62 3.57 3.67
16/02/2015 835 10752090 41209498.66 3.89 3.65 3.65 3.95
17/02/2015 712 11977140 47524534.22 3.94 3.88 3.88 4
18/02/2015 468 5714122 22092361.81 3.88 3.94 3.8 3.96
19/02/2015 559 3398600 13383889.54 3.95 3.86 3.85 3.98
20/02/2015 2425 15024740 62450594.32 4.14 3.88 3.86 4.33
23/02/2015 1308 11830785 51252587.72 4.36 4.2 4.08 4.43
24/02/2015 1252 5233667 22406121.28 4.18 4.35 4.15 4.37
25/02/2015 2124 10067948 40433575.41 4.08 4.18 3.91 4.18
26/02/2015 1722 5348222 22567026.86 4.23 4.08 3.91 4.29
27/02/2015 2829 12358570 53320454.82 4.41 4.13 4.08 4.47
02/03/2015 1903 6582143 29639198.22 4.5 4.41 4.22 4.67
03/03/2015 1250 2756901 12133926.55 4.43 4.5 4.27 4.5
04/03/2015 1193 3655435 15868648.4 4.26 4.42 4.25 4.45
05/03/2015 834 2943645 12552134.62 4.27 4.25 4.11 4.37
06/03/2015 1137 1431277 5999438.64 4.2 4.28 4.15 4.28
09/03/2015 666 1417183 5966675.21 4.23 4.2 4.12 4.25
10/03/2015 1407 2877375 11738147.04 4.02 4.19 4 4.19
11/03/2015 1248 3650158 14714649.59 4.12 4.05 3.87 4.16
12/03/2015 1126 2053647 8526911.88 4.13 4.2 4.05 4.2
13/03/2015 847 2227523 9359518.03 4.23 4.12 4.1 4.29
16/03/2015 - - - - - - -
17/03/2015 1315 6218809 27203051.7 4.43 4.4 4.26 4.5
18/03/2015 1460 4980310 22316535.83 4.49 4.4 4.39 4.57
19/03/2015 2748 23849735 119118217.96 5.04 4.61 4.61 5.2
20/03/2015 1877 6862688 34344032.67 5 5.05 4.95 5.1
23/03/2015 731 4454240 22337449.21 5.04 5.09 4.99 5.09
24/03/2015 1271 5535568 27506483.68 4.96 5.09 4.87 5.09
25/03/2015 1227 3200990 15807861.62 4.89 4.93 4.88 5.01
26/03/2015 1358 1830451 8940788.74 4.91 4.95 4.84 4.95
27/03/2015 1400 3998174 19566813.96 4.99 4.94 4.78 5
30/03/2015 1466 3664063 18042644.44 4.82 4.99 4.8 5.05
31/03/2015 1474 1271183 6234358.02 4.87 4.83 4.83 4.94
01/04/2015 1469 1687024 8149555.82 4.82 4.87 4.8 4.9
02/04/2015 - - - - - - -
03/04/2015 - - - - - - -
06/04/2015 1649 2729415 13225567.19 4.82 4.9 4.8 4.9
07/04/2015 1151 2214102 10678755.24 4.81 4.87 4.75 4.87
08/04/2015 998 1904000 9127886 4.72 4.81 4.71 4.86
09/04/2015 550 1676403 7870773.74 4.65 4.72 4.64 4.78
10/04/2015 626 1165890 5454015.77 4.67 4.65 4.63 4.73
13/04/2015 624 1958860 9341581.4 4.81 4.68 4.68 4.83
14/04/2015 523 1534813 7388934.81 4.76 4.83 4.74 4.87
15/04/2015 1419 2426006 11397785.41 4.65 4.76 4.61 4.83
16/04/2015 612 1211420 5694906.83 4.71 4.65 4.63 4.72
17/04/2015 689 799017 3738099.35 4.7 4.71 4.62 4.71
20/04/2015 336 395894 1850257.6 4.68 4.7 4.64 4.75
21/04/2015 1481 1272915 5941081.75 4.65 4.65 4.65 4.72
22/04/2015 811 702294 3289548.75 4.69 4.75 4.61 4.75
23/04/2015 1695 2960536 13308893.56 4.48 4.69 4.31 4.69
24/04/2015 1301 1163319 5283409.29 4.56 4.5 4.41 4.59
27/04/2015 818 1266375 5712312.62 4.5 4.56 4.46 4.58
28/04/2015 904 932912 4206436.32 4.51 4.5 4.48 4.55
29/04/2015 2329 2293100 10313284.16 4.47 4.51 4.45 4.56
30/04/2015 2135 4697467 21036647.75 4.46 4.47 4.38 4.61
01/05/2015 - - - - - - -
04/05/2015 998 2095039 9216142.33 4.38 4.5 4.36 4.52
05/05/2015 904 901010 3939734.07 4.37 4.36 4.35 4.44
06/05/2015 1771 5097418 21488710.02 4.27 4.37 4.1 4.38
07/05/2015 1203 1746854 7469057.99 4.24 4.31 4.19 4.37
08/05/2015 1658 1881266 8022978.34 4.26 4.25 4.23 4.32
11/05/2015 637 1689594 7202384.82 4.26 4.27 4.24 4.34
12/05/2015 1202 3822532 16289154.99 4.22 4.26 4.19 4.33
13/05/2015 1290 2563364 10993312.79 4.3 4.23 4.23 4.32
14/05/2015 3164 7075628 31955296.71 4.69 4.37 4.37 4.76
15/05/2015 1423 4411443 20699889.55 4.7 4.7 4.56 4.83
18/05/2015 872 1782900 8357397.69 4.71 4.7 4.59 4.73
19/05/2015 2016 4094801 19637997.56 4.83 4.72 4.71 4.83
20/05/2015 2310 2086473 10056599.1 4.83 4.85 4.78 4.85
21/05/2015 1522 4398277 21163301.58 4.81 4.84 4.79 4.84
22/05/2015 1869 3152583 15115577.21 4.8 4.83 4.75 4.83
25/05/2015 140 375833 1801032.78 4.79 4.83 4.77 4.83
26/05/2015 1268 5259756 25480750.59 4.77 4.78 4.74 4.91
27/05/2015 1396 2750037 13231166.3 4.8 4.77 4.77 4.87
28/05/2015 1186 3824379 18523892.01 4.76 4.9 4.71 4.97
29/05/2015 1609 2784744 13144777.86 4.68 4.8 4.64 4.8
01/06/2015 536 1881052 8848567.03 4.73 4.76 4.63 4.79
02/06/2015 668 1884984 8835140 4.7 4.75 4.64 4.75
03/06/2015 1396 1961142 9111179.75 4.65 4.7 4.6 4.77
04/06/2015 1029 475655 2206951.92 4.68 4.65 4.61 4.69
05/06/2015 935 464126 2171412.08 4.69 4.69 4.62 4.71
08/06/2015 1315 1808799 8408182.52 4.65 4.7 4.61 4.7
09/06/2015 2067 10797357 53310742.87 4.92 4.7 4.7 5.07
10/06/2015 1417 3607627 17624316.26 4.85 4.94 4.82 4.95
11/06/2015 694 1198876 5828057.3 4.89 4.85 4.81 4.92
12/06/2015 665 2684323 13304323.8 4.97 4.89 4.87 5
15/06/2015 1265 1064074 5220594.45 4.92 4.95 4.9 4.96
16/06/2015 1141 1413551 6981202.72 4.98 4.91 4.75 4.99
17/06/2015 734 991335 4937076.28 4.96 4.99 4.93 5
18/06/2015 222 607246 3015843.03 4.95 4.98 4.92 5
19/06/2015 894 1487531 7358754.72 4.97 4.94 4.9 4.98
22/06/2015 1130 1902685 9540568.89 5.01 4.97 4.93 5.1
23/06/2015 1375 2242006 11193773.84 5.01 5.01 4.86 5.02
24/06/2015 539 1904081 9595906.26 5.06 5 5 5.06
25/06/2015 1075 2908369 14580428.78 5 5.05 4.93 5.1
26/06/2015 711 1107508 5556404.4 5.02 5.02 4.98 5.06
29/06/2015 783 1529031 7488485.99 4.9 4.89 4.81 4.94
30/06/2015 886 1336059 6528371.73 4.87 4.99 4.86 4.99
01/07/2015 1562 1515008 7335082.01 4.84 4.87 4.7 4.9
02/07/2015 2043 765286 3732423.07 4.92 4.84 4.77 4.93
03/07/2015 854 901557 4456830.66 4.96 4.93 4.92 4.99
06/07/2015 821 557095 2756796.89 4.93 4.97 4.85 4.99
07/07/2015 892 631841 3097429.47 4.95 4.96 4.86 4.96
08/07/2015 1028 2957477 14306192.43 4.81 4.93 4.8 4.95
09/07/2015 686 961725 4716242.65 4.93 4.85 4.85 4.95
10/07/2015 525 1143043 5687323.19 5.02 4.96 4.92 5.03
13/07/2015 873 2803422 13743815.06 4.86 5 4.84 5.02
14/07/2015 438 737199 3619318.91 4.91 4.88 4.88 4.94
15/07/2015 315 677532 3305380.35 4.86 4.95 4.85 4.95
16/07/2015 403 1139119 5555237.57 4.86 4.86 4.85 4.93
17/07/2015 619 481468 2372261.33 4.94 4.9 4.88 4.95
20/07/2015 978 1433792 7092402.68 4.95 4.9 4.89 4.99
21/07/2015 957 1107662 5433885.95 4.92 4.93 4.9 4.99
22/07/2015 904 752899 3677705.74 4.86 4.9 4.86 4.92
23/07/2015 1066 821835 4043722.65 4.89 4.88 4.87 4.98
24/07/2015 1031 1823428 8903207.75 4.86 4.93 4.85 4.95
27/07/2015 419 2301790 11145304.96 4.86 4.86 4.78 4.9
28/07/2015 733 1414854 6877763.25 4.89 4.88 4.82 4.91
29/07/2015 1679 2287297 11277967.28 4.95 4.85 4.85 4.96
30/07/2015 2644 8158233 42398661.9 5.43 4.93 4.9 5.47
31/07/2015 2915 24431259 143851931.79 5.96 5.42 5.37 6.22
03/08/2015 2123 7887859 48827669.99 6.22 5.97 5.96 6.35
04/08/2015 1546 5306247 32027340.27 5.94 6.23 5.92 6.29
05/08/2015 1044 2892223 17409587.72 6.08 5.94 5.94 6.12
06/08/2015 977 4759868 29548199.87 6.27 6.1 6.05 6.32
07/08/2015 1130 3921748 24850890.16 6.41 6.32 6.21 6.48
10/08/2015 755 4167510 27051823.69 6.58 6.41 6.32 6.61
11/08/2015 835 1812238 11759796.79 6.43 6.58 6.4 6.6
12/08/2015 2518 5870174 36662589.31 6.25 6.4 6.12 6.44
13/08/2015 1613 4526979 28670762.06 6.26 6.26 6.22 6.43
14/08/2015 951 1633773 10305723.55 6.28 6.26 6.23 6.38
17/08/2015 786 1725882 10731567.36 6.21 6.29 6.13 6.3
18/08/2015 1080 2055646 12627274.41 6.07 6.2 6.05 6.26
19/08/2015 1789 4144115 24511344.98 5.8 6.08 5.7 6.13
20/08/2015 1305 2576978 15441151.76 6 5.71 5.66 6.18
21/08/2015 1841 4584643 26901709.2 5.89 6 5.78 6
24/08/2015 2381 13800780 83188462.1 6.43 5.71 5.33 6.5
25/08/2015 1345 6219375 41988518.59 6.75 6.48 6.48 6.89
26/08/2015 1613 5414129 36915735.37 6.77 6.9 6.69 7
27/08/2015 2951 4355867 29452362.74 6.76 6.82 6.64 6.83
28/08/2015 1625 2084120 14023927.55 6.68 6.8 6.65 6.8
31/08/2015 3136 17933623 121895908.22 6.79 6.69 6.69 6.93
01/09/2015 1575 1968046 13462470.82 6.89 6.81 6.68 6.93
02/09/2015 2011 1372086 9531627.49 6.93 6.91 6.89 7
03/09/2015 2185 3221354 22503130.54 6.98 6.97 6.94 7
04/09/2015 2037 2185020 15069988.15 6.88 7 6.82 7
07/09/2015 956 1659698 11394777.88 6.94 6.85 6.8 6.97
08/09/2015 2702 6037852 42678389.49 7.09 6.9 6.9 7.23
09/09/2015 1069 2051769 14632021.4 7.14 7.1 7.07 7.19
10/09/2015 942 3407687 24265418.52 7.15 7.15 7.02 7.17
11/09/2015 1414 7175518 52509099.4 7.4 7.13 7.1 7.55
14/09/2015 1857 6562213 49900803.71 7.65 7.4 7.4 7.7
15/09/2015 1412 4366242 33260698.4 7.68 7.65 7.58 7.7
16/09/2015 - - - - - - -
17/09/2015 3110 6522846 51220506.58 7.93 7.68 7.68 7.97
18/09/2015 2056 4186381 33147410.65 7.9 7.93 7.82 7.96
21/09/2015 1674 2653205 20990334.98 7.89 7.92 7.87 8.07
22/09/2015 1656 2324021 18242711.94 7.86 7.92 7.79 7.92
23/09/2015 2140 4081571 31393150 7.71 7.86 7.37 7.88
24/09/2015 1303 3213143 24829437 7.65 7.84 7.57 7.84
25/09/2015 1631 4325720 33831368.62 7.89 7.74 7.74 7.9
28/09/2015 886 4926875 39263018.43 7.95 7.84 7.75 8.05
29/09/2015 1355 4294586 34294134.62 7.99 7.98 7.9 8.01
30/09/2015 1706 2512284 20016488.46 7.91 7.99 7.7 8.04
01/10/2015 678 2595613 20639210.87 7.96 7.91 7.91 7.99
02/10/2015 4195 32929991 265742300.12 7.72 8.11 7.69 8.45
05/10/2015 4128 7759124 57768936.71 7.53 7.72 7.2 7.82
06/10/2015 2828 3706890 28627071.34 7.71 7.5 7.5 7.81
07/10/2015 2948 2547649 19777028.13 7.7 7.73 7.68 7.88
08/10/2015 4048 3197586 24068362.87 7.53 7.74 7.4 7.74
09/10/2015 1952 1443213 10941559.62 7.58 7.52 7.52 7.64
12/10/2015 1128 2692425 20861166.61 7.8 7.58 7.54 7.82
13/10/2015 583 1155173 8990834.25 7.8 7.74 7.7 7.8
14/10/2015 1676 1289444 10080966.47 7.82 7.8 7.76 7.87
15/10/2015 623 1015433 7854052.05 7.71 7.84 7.68 7.84
16/10/2015 839 1095311 8363640.64 7.58 7.7 7.57 7.7
19/10/2015 752 812774 6189375.96 7.63 7.59 7.55 7.66
20/10/2015 885 1856071 14077331.13 7.59 7.65 7.55 7.65
21/10/2015 3250 4084031 30362461.57 7.38 7.6 7.35 7.67
22/10/2015 2760 4759331 34346001.14 7.08 7.4 7.06 7.44
23/10/2015 2182 2893893 20854181.55 7.21 7.11 7.11 7.34
26/10/2015 1440 1008912 7213112.81 7.07 7.18 7.03 7.23
27/10/2015 920 3359577 23041743.41 6.81 7.07 6.7 7.07
28/10/2015 1018 2568993 17437195.78 6.86 6.71 6.61 6.91
29/10/2015 2104 3405162 24018321.76 7.13 6.8 6.8 7.17
30/10/2015 1345 2046309 14653767 7.12 7.14 7.09 7.27
02/11/2015 - - - - - - -
03/11/2015 1600 1867742 13469191.42 7.23 7.14 7.14 7.27
04/11/2015 1484 784798 5658927.38 7.22 7.22 7.16 7.25
05/11/2015 1339 1137881 8185722.44 7.18 7.23 7.14 7.29
06/11/2015 1372 1068260 7633909.32 7.19 7.14 7.08 7.22
09/11/2015 807 843200 6065491.52 7.18 7.23 7.11 7.23
10/11/2015 421 1251270 8983627.53 7.2 7.18 7.13 7.21
11/11/2015 426 1375968 9821231.1 7.14 7.15 7.1 7.16
12/11/2015 259 1014509 7278461.19 7.18 7.14 7.14 7.21
13/11/2015 859 3856458 28255719.84 7.41 7.18 7.16 7.52
16/11/2015 - - - - - - -
17/11/2015 1900 2880734 22133272.22 7.78 7.4 7.25 7.82
18/11/2015 1664 1652397 12966842.99 7.93 7.87 7.67 7.95
19/11/2015 1988 2129435 16814394.04 7.86 7.91 7.8 7.98
20/11/2015 2086 19985511 157837011.52 7.9 7.95 7.75 7.98
23/11/2015 757 17080476 136445856.08 7.96 7.82 7.82 8.08
24/11/2015 1276 4225508 34336117.1 8.19 8 7.93 8.25
25/11/2015 1913 3949837 32091332.34 7.98 8.25 7.96 8.47
26/11/2015 658 5687417 46018562.25 8.11 7.97 7.97 8.18
27/11/2015 1401 3378424 28626057.33 8.57 8.13 8.13 8.7
30/11/2015 2974 3814695 31652478.63 8.14 8.6 8.1 8.64
01/12/2015 1842 2858604 23925211.27 8.49 8.14 8.14 8.55
02/12/2015 1355 3088391 26830467.22 8.72 8.5 8.5 8.76
03/12/2015 1424 2014611 17561073.23 8.79 8.72 8.61 8.8
04/12/2015 1628 3671120 31796437.76 8.78 8.8 8.41 8.89
07/12/2015 1695 8928400 79259660.07 8.91 8.71 8.7 8.95
08/12/2015 857 1701926 15082077.78 8.86 8.92 8.82 8.93
09/12/2015 1174 13153193 117654168.33 8.96 8.9 8.83 9
10/12/2015 1623 3447561 30119982.98 8.69 9 8.62 9
11/12/2015 1358 1570357 13461023.06 8.65 8.78 8.39 8.78
14/12/2015 1042 945945 8131772.94 8.58 8.75 8.5 8.83
15/12/2015 1658 1866559 15764869.01 8.43 8.51 8.35 8.54
16/12/2015 1580 2287777 19330855.08 8.47 8.27 8.27 8.6
17/12/2015 766 1273365 10627393.75 8.25 8.51 8.22 8.51
18/12/2015 1618 1693748 14135680.8 8.44 8.2 8.1 8.49
21/12/2015 812 5357796 45831891.6 8.56 8.55 8.37 8.6
22/12/2015 794 3555651 30634439.92 8.59 8.59 8.41 8.68
23/12/2015 1380 1586060 13986046.03 8.8 8.6 8.6 8.93
24/12/2015 140 289037 2545591.79 8.73 8.8 8.71 8.93
25/12/2015 - - - - - - -
28/12/2015 274 330481 2883038.67 8.71 8.6 8.6 8.8
29/12/2015 628 295633 2589655.4 8.75 8.8 8.73 8.8
30/12/2015 724 377174 3290501.79 8.73 8.77 8.68 8.79
31/12/2015 35 12368 107701.01 8.7 8.7 8.68 8.77
01/01/2016 - - - - - - -
04/01/2016 481 638457 5461588.78 8.5 8.65 8.5 8.67
05/01/2016 362 235139 1995843.02 8.5 8.51 8.44 8.52
06/01/2016 1439 77783867 667355453.21 8.76 8.5 8.42 8.82
07/01/2016 2182 1634160 13795778.2 8.33 8.76 8.21 8.77
08/01/2016 959 874941 7378611.66 8.41 8.36 8.36 8.65
11/01/2016 705 1284200 11111375.69 8.77 8.4 8.4 8.84
12/01/2016 751 2593428 22846673.32 8.75 8.85 8.66 8.9
13/01/2016 346 287566 2502755.1 8.66 8.78 8.63 8.79
14/01/2016 803 907363 7740536.2 8.49 8.6 8.48 8.6
15/01/2016 621 981200 8392602.68 8.52 8.5 8.48 8.61
18/01/2016 562 1085383 9294303.87 8.51 8.51 8.35 8.68
19/01/2016 1801 1080276 9033707.75 8.27 8.55 8.21 8.6
20/01/2016 1150 2083498 16734845.66 8 8.35 7.86 8.35
21/01/2016 1772 1343281 10826627.5 7.96 8 7.92 8.22
22/01/2016 1074 889948 7109770.39 7.97 8.1 7.92 8.17
25/01/2016 835 1099304 8660568.84 7.82 7.97 7.76 8.07
26/01/2016 1114 2796493 22093876.97 7.97 7.82 7.69 7.99
27/01/2016 732 1276644 10322628.76 8.06 7.97 7.93 8.11
28/01/2016 586 792542 6418198.64 8.01 8.12 8 8.24
29/01/2016 1515 848638 6796560.64 7.95 8.15 7.9 8.15
01/02/2016 - - - - - - -
02/02/2016 1242 648688 5175968.98 7.97 7.97 7.92 8.07
03/02/2016 1536 711639 5624445.48 7.89 8 7.84 8
04/02/2016 1755 2406634 18778429.69 7.75 7.81 7.5 8.2
05/02/2016 1773 2453296 18737236.71 7.57 7.75 7.51 7.78
08/02/2016 444 937647 7134554.51 7.66 7.58 7.45 7.71
09/02/2016 681 837233 6503717.75 7.82 7.68 7.61 7.85
10/02/2016 916 773813 6059407.49 7.71 7.85 7.62 8.07
11/02/2016 804 540158 4106018.68 7.6 7.74 7.55 7.74
12/02/2016 763 768225 5946058.29 7.71 7.62 7.62 7.8
15/02/2016 382 444718 3467543.32 7.84 7.85 7.75 7.9
16/02/2016 1365 1202030 9382991.79 7.77 7.88 7.71 8
17/02/2016 1299 2418910 18684728.82 7.74 7.73 7.67 7.84
18/02/2016 1395 1672586 12868039.26 7.69 7.74 7.65 7.8
19/02/2016 1942 1283389 9851076.52 7.74 7.69 7.6 7.78
22/02/2016 1784 13258583 103550986.53 7.75 7.75 7.61 7.85
23/02/2016 2765 1470116 11281602.44 7.66 7.75 7.6 7.77
24/02/2016 868 337137 2566671.61 7.67 7.66 7.5 7.73
25/02/2016 1649 994069 7703494.91 7.75 7.67 7.65 7.8
26/02/2016 1842 665360 5116701.54 7.7 7.5 7.5 7.89
29/02/2016 2119 1673179 12766637.02 7.61 7.6 7.55 7.86
01/03/2016 657 2716580 20732375.57 7.67 7.66 7.58 7.73
02/03/2016 1406 831804 6406683.92 7.71 7.6 7.6 7.79
03/03/2016 3100 6718522 53124569.6 7.91 7.71 7.68 8
04/03/2016 4152 9826806 79295227.32 8.12 7.99 7.91 8.15
07/03/2016 1962 8000940 65982600.52 8.28 8.12 8.06 8.39
08/03/2016 2844 3269257 26841222.14 8.07 8.28 7.95 8.4
09/03/2016 2504 2727279 22587270.57 8.33 8.1 8.1 8.48
10/03/2016 1725 4296573 35915848.2 8.32 8.49 8.25 8.49
11/03/2016 1668 776930 6516459.89 8.39 8.4 8.29 8.47
14/03/2016 579 367889 3085801.45 8.4 8.31 8.31 8.45
15/03/2016 1823 1309310 10799040.62 8.22 8.38 8.15 8.44
16/03/2016 3445 1953155 16111655.88 8.26 8.22 8.19 8.37
17/03/2016 2542 7014171 57895719.92 8.24 8.38 8.2 8.44
18/03/2016 17120 15281036 125142887.07 8.17 8.3 7.76 8.44
21/03/2016 - - - - - - -
22/03/2016 645 404020 3312172.09 8.18 8.17 8.14 8.33
23/03/2016 1317 569941 4637531.34 8.09 8.16 8.08 8.25
24/03/2016 - - - - - - -
25/03/2016 - - - - - - -
28/03/2016 1011 1244489 10122644 8.14 8.07 8.03 8.24
29/03/2016 786 1154685 9291569.72 8 8.05 7.97 8.26
30/03/2016 2186 6914093 57222733.51 8.33 8 8 8.43
31/03/2016 2202 4498863 38137197.19 8.48 8.38 8.34 8.57
01/04/2016 1241 2974622 25350434.92 8.49 8.28 8.28 8.62
04/04/2016 941 669176 5686071.64 8.41 8.52 8.39 8.63
05/04/2016 1255 1144555 9474794.33 8.23 8.49 8.16 8.49
06/04/2016 679 699580 5724529.88 8.22 8.23 8.13 8.26
07/04/2016 791 523927 4262071.64 8.16 8.12 8.1 8.17
08/04/2016 687 1076614 8796637.99 8.1 8.18 8.08 8.36
11/04/2016 1051 957687 7746256.36 8.05 8.1 8.01 8.22
12/04/2016 963 647616 5234161.79 8.1 8.04 8.04 8.12
13/04/2016 550 1150744 9336841.71 8.08 8.12 8.03 8.15
14/04/2016 569 649135 5222685.39 8.05 8.08 8.02 8.14
15/04/2016 1329 2342177 18578598.57 7.98 8.02 7.8 8.06
18/04/2016 952 2592934 20215429.36 7.77 7.91 7.7 7.95
19/04/2016 2176 4152906 32289303.6 7.88 7.77 7.61 8
20/04/2016 1616 1714549 13175322.92 7.64 7.75 7.61 7.81
21/04/2016 1712 2831008 21480054.66 7.7 7.63 7.5 7.75
22/04/2016 1416 12322958 98285312.75 7.92 7.75 7.69 8.07
25/04/2016 1362 1869100 14443899.16 7.69 8.07 7.64 8.07
26/04/2016 1191 18221549 139949958.28 7.71 7.66 7.6 7.79
27/04/2016 1663 813386 6342264.56 7.7 7.7 7.68 7.98
28/04/2016 1309 1151385 8851481.1 7.66 7.7 7.63 7.74
29/04/2016 879 4937753 38068325.86 7.63 7.66 7.6 7.77
02/05/2016 1188 743018 5655923.58 7.58 7.63 7.53 7.7
03/05/2016 611 368389 2773961.84 7.52 7.6 7.47 7.6
04/05/2016 1650 1668557 12295833.67 7.3 7.5 7.23 7.54
05/05/2016 1903 2201338 16218110.91 7.5 7.3 7.2 7.53
06/05/2016 1331 1901307 14118303.15 7.39 7.52 7.33 7.53
09/05/2016 1355 3327480 24134238.84 7.21 7.39 7.12 7.44
10/05/2016 949 3068495 22587782.75 7.36 7.17 7.17 7.46
11/05/2016 1627 471665 3454079.99 7.3 7.35 7.24 7.39
12/05/2016 1517 502215 3655800.04 7.26 7.3 7.24 7.35
13/05/2016 1479 942105 6781201.27 7.22 7.25 7.16 7.3
16/05/2016 2056 1001675 7152241.31 7.14 7.28 7.05 7.28
17/05/2016 1401 1107801 7836199.58 7.04 7.11 7.01 7.14
18/05/2016 2250 1893138 13238041.2 6.94 7.05 6.85 7.11
19/05/2016 2112 1334264 9417534.5 7.02 6.94 6.94 7.15
20/05/2016 1606 1098614 7773882.72 7.06 7.13 7.05 7.13
23/05/2016 1640 715265 4999418.74 6.97 7.04 6.94 7.08
24/05/2016 2116 783693 5451093.35 6.94 7.01 6.9 7.08
25/05/2016 2160 26384195 180300668.47 6.82 6.94 6.8 6.99
26/05/2016 1452 18030879 121652397.21 6.76 6.81 6.61 6.81
27/05/2016 1288 1556799 10522770.05 6.7 6.78 6.67 6.81
30/05/2016 347 666339 4439159.9 6.66 6.7 6.61 6.7
31/05/2016 3175 4412053 28727706.15 6.45 6.63 6.39 6.7
01/06/2016 2750 2103160 13493199.57 6.34 6.45 6.27 6.5
02/06/2016 986 1133872 7150951.29 6.36 6.3 6.17 6.44
03/06/2016 3318 1835250 11798809.82 6.43 6.34 6.17 6.55
06/06/2016 2210 12132742 78172914.36 6.45 6.31 6.29 6.5
07/06/2016 2499 9436956 60220403.61 6.25 6.33 6.21 6.46
08/06/2016 2575 2428343 15640542.39 6.54 6.26 6.26 6.56
09/06/2016 3857 3004790 20428099.4 6.97 6.56 6.52 7.03
10/06/2016 1960 2047600 13903630.51 6.76 6.91 6.73 6.91
13/06/2016 2322 1491192 9856074.37 6.6 6.62 6.56 6.71
14/06/2016 2066 2174350 13916672.02 6.4 6.57 6.34 6.58
15/06/2016 2338 1652217 10686260.19 6.42 6.34 6.34 6.57
16/06/2016 2227 1031822 6589754.93 6.38 6.42 6.35 6.47
17/06/2016 2738 1611071 10331041.41 6.41 6.42 6.33 6.48
20/06/2016 2619 6289372 40860997.55 6.5 6.48 6.42 6.81
21/06/2016 3469 4704537 30572795.12 6.49 6.5 6.45 6.6
22/06/2016 2899 2283900 15118947.34 6.57 6.58 6.52 6.75
23/06/2016 3595 5888979 38856836.43 6.6 6.57 6.46 6.71
24/06/2016 2366 3208666 20538842.95 6.46 6.36 6.18 6.57
27/06/2016 2105 2675033 16561232.13 6.15 6.46 6.05 6.5
28/06/2016 1887 3109195 19461378.01 6.26 6.16 6.16 6.39
29/06/2016 927 1185838 7574911.96 6.37 6.27 6.27 6.46
30/06/2016 2218 3326685 20990101.1 6.27 6.35 6.21 6.44
01/07/2016 1363 1162700 7335576.09 6.3 6.39 6.11 6.39
04/07/2016 590 160111 1018502.43 6.38 6.3 6.3 6.4
05/07/2016 1218 890295 5623499.78 6.3 6.31 6.27 6.43
06/07/2016 2568 1449298 9067467.37 6.26 6.21 6.1 6.39
07/07/2016 2048 808125 5062755.12 6.24 6.26 6.2 6.37
08/07/2016 607 1176678 7400858.41 6.31 6.27 6.16 6.33
11/07/2016 837 2789914 17728349.14 6.43 6.33 6.3 6.44
12/07/2016 827 1036569 6685642.08 6.37 6.45 6.33 6.57
13/07/2016 1580 825098 5235651.35 6.36 6.37 6.32 6.41
14/07/2016 2433 1895559 12197075.23 6.42 6.36 6.34 6.53
15/07/2016 2006 1098165 7009740.12 6.33 6.5 6.32 6.5
18/07/2016 910 1257388 8043595.97 6.41 6.36 6.33 6.54
19/07/2016 4406 3371760 20861682.29 6.02 6.34 5.91 6.48
20/07/2016 4037 2790158 16375842.79 5.92 5.93 5.7 6.06
21/07/2016 4063 3693697 21099451.06 5.63 5.91 5.55 5.91
22/07/2016 2165 2038786 11672107.62 5.79 5.63 5.56 5.84
25/07/2016 1476 1305217 7635610.73 5.85 5.81 5.72 5.95
26/07/2016 2140 4806314 28308827.64 5.9 5.84 5.84 5.93
27/07/2016 2837 1527054 8834279.31 5.69 5.94 5.65 5.95
28/07/2016 2887 1158217 6622996.19 5.73 5.61 5.61 5.8
29/07/2016 3262 2462174 13802761.58 5.59 5.73 5.47 5.79
01/08/2016 1779 2016259 11348230.81 5.64 5.51 5.5 5.74
02/08/2016 3058 2013492 11316432.64 5.6 5.67 5.55 5.67
03/08/2016 2001 1277294 7172553.98 5.62 5.56 5.56 5.71
04/08/2016 832 791137 4369818.17 5.41 5.61 5.38 5.67
05/08/2016 2355 2687316 14385179.94 5.27 5.46 5.26 5.46
08/08/2016 2619 3688923 19631320.16 5.3 5.28 5.12 5.43
09/08/2016 5009 3448013 18403996.96 5.27 5.32 5.22 5.41
10/08/2016 6203 5677069 29964375.28 5.26 5.27 5.22 5.35
11/08/2016 3282 2966732 15608928.75 5.24 5.23 5.18 5.32
12/08/2016 3785 1396382 7261256.88 5.2 5.24 5.16 5.31
15/08/2016 5173 2685491 13921132.13 5.18 5.27 5.13 5.27
16/08/2016 3405 2949787 15041648.91 5.06 5.2 5.03 5.2
17/08/2016 3464 5417989 26807338.67 5 5.06 4.83 5.1
18/08/2016 5928 3545591 17890118.27 5.15 5.01 4.88 5.2
19/08/2016 2627 4650237 24028819.73 5.19 5.19 5.07 5.3
22/08/2016 2150 2338216 12027958.32 5.16 5.19 5.03 5.26
23/08/2016 2622 2421875 12488341.37 5.1 5.16 5.08 5.2
24/08/2016 3499 1053123 5350347.87 5.06 5.14 5.05 5.14
25/08/2016 2093 2045831 10421315.15 5.1 5.05 5.05 5.13
26/08/2016 6087 2272225 11670625.18 5.13 5.1 5.07 5.2
29/08/2016 914 1358081 6980991.01 5.13 5.15 5.1 5.15
30/08/2016 3742 1283625 6575979.19 5.17 5.15 5.08 5.2
31/08/2016 3201 6278269 31774784.98 5.06 5.16 5 5.2
01/09/2016 2984 1752136 8798141.72 5.03 5.06 4.96 5.09
02/09/2016 1285 1356252 6870193.59 5.05 5.07 5.03 5.12
05/09/2016 381 476072 2389811.13 5.02 5.05 5 5.11
06/09/2016 5085 2344240 11636540.62 4.96 5.02 4.92 5.06
07/09/2016 3772 4178080 20294741.65 4.81 4.97 4.75 5.02
08/09/2016 2535 1992228 9558323.94 4.8 4.81 4.73 4.9
09/09/2016 2082 1306533 6177325.15 4.71 4.8 4.7 4.8
12/09/2016 3628 2489891 11426668.55 4.66 4.7 4.4 4.73
13/09/2016 7046 2985760 13491031.86 4.49 4.67 4.45 4.67
14/09/2016 3515 3929924 17538170.92 4.49 4.51 4.3 4.6
15/09/2016 3848 1634122 7373939.07 4.55 4.49 4.41 4.57
16/09/2016 - - - - - - -
19/09/2016 1393 1003839 4560632.83 4.47 4.5 4.46 4.64
20/09/2016 1343 1615039 7162069.07 4.41 4.51 4.4 4.51
21/09/2016 4088 4086442 17891277.04 4.37 4.43 4.32 4.46
22/09/2016 2683 2600722 11830525.39 4.58 4.41 4.41 4.59
23/09/2016 3903 3120444 14737222.89 4.73 4.6 4.55 4.9
26/09/2016 2341 1492633 6858360.4 4.56 4.73 4.51 4.73
27/09/2016 3403 4086694 19037192.68 4.6 4.62 4.5 4.74
28/09/2016 1418 1741305 8061161.46 4.7 4.67 4.52 4.75
29/09/2016 1977 1432258 6682169.66 4.56 4.71 4.55 4.8
30/09/2016 2498 1784346 8008811.14 4.46 4.54 4.42 4.63
03/10/2016 896 964600 4248502.1 4.4 4.48 4.37 4.5
04/10/2016 1539 1061682 4745138.07 4.48 4.49 4.4 4.49
05/10/2016 2268 2169122 10026798.64 4.69 4.48 4.48 4.71
06/10/2016 1356 1360584 6411530.01 4.69 4.7 4.66 4.78
07/10/2016 1333 1160824 5337062.96 4.64 4.61 4.5 4.7
10/10/2016 2082 2214787 10444499.19 4.74 4.64 4.64 4.76
11/10/2016 2803 3608273 17725811.87 5.02 4.69 4.69 5.15
12/10/2016 2701 4244679 21787632.32 5.03 5.05 4.98 5.26
13/10/2016 1880 1530629 7534123.83 4.9 5.02 4.87 5.02
14/10/2016 2703 1638610 8178773.49 4.93 4.97 4.9 5.08
17/10/2016 1794 1286343 6326858.85 4.85 4.92 4.82 5
18/10/2016 3051 2884914 14351761.81 5 4.96 4.86 5.01
19/10/2016 4772 7633793 39907109.67 5.27 5.05 5.01 5.35
20/10/2016 1983 1408473 7349131.14 5.19 5.28 5.15 5.34
21/10/2016 2486 1517641 7709124.12 5.06 5.17 5.02 5.17
24/10/2016 2233 1700778 8465436.44 4.98 5.14 4.91 5.14
25/10/2016 1420 1402886 7022785.22 5.02 5.03 4.93 5.04
26/10/2016 755 1565767 7703841.07 4.89 5 4.86 5
27/10/2016 612 572603 2778889.5 4.84 4.85 4.81 4.92
28/10/2016 2490 2066106 9735010.37 4.69 4.87 4.6 4.91
31/10/2016 1024 835476 3889158.64 4.69 4.7 4.58 4.7
01/11/2016 2867 3268788 14776686.22 4.5 4.67 4.44 4.71
02/11/2016 - - - - - - -
03/11/2016 2194 1837568 8111861.79 4.39 4.59 4.36 4.6
04/11/2016 2161 2259511 10352483.3 4.56 4.49 4.38 4.7
07/11/2016 2720 2586865 12291368.43 4.77 4.7 4.7 4.8
08/11/2016 1523 1517078 7330081.77 4.84 4.77 4.68 4.97
09/11/2016 2311 7913819 35844250.76 4.49 4.49 4.2 4.7
10/11/2016 2868 3223431 13860737.38 4.27 4.36 4.21 4.53
11/11/2016 2482 2406434 10444382.75 4.48 4.25 4.2 4.5
14/11/2016 4366 16631906 74566330.16 4.5 4.35 4.35 4.58
15/11/2016 2917 1905264 8682842.62 4.58 4.5 4.5 4.62
16/11/2016 2228 939200 4274542.83 4.52 4.6 4.44 4.67
17/11/2016 2446 1371606 6226832.2 4.46 4.52 4.44 4.65
18/11/2016 2886 4512855 19618884.26 4.31 4.53 4.28 4.64
21/11/2016 - - - - - - -
22/11/2016 1398 1266935 5361339.07 4.18 4.35 4.15 4.35
23/11/2016 2525 4260912 17374107.3 4.03 4.18 4.01 4.26
24/11/2016 696 13762944 55881203.49 4.06 4.03 4.03 4.1
25/11/2016 1205 7185536 29439812.34 4.15 4.06 4.04 4.2
28/11/2016 2325 2652401 10720836.82 3.98 4.18 3.93 4.18
29/11/2016 2340 4034745 16046296.09 4.02 3.98 3.9 4.05
30/11/2016 5671 2900229 11677598.64 4.07 4.04 3.95 4.13
01/12/2016 1035 884950 3526598.71 3.95 4.1 3.94 4.1
02/12/2016 1265 1231973 4767965.74 3.8 3.95 3.75 4
05/12/2016 2793 1927684 7452249.97 3.84 3.81 3.79 3.95
06/12/2016 1010 520047 2023880.73 3.9 3.85 3.84 3.93
07/12/2016 2602 1954601 7809953.54 4.01 3.89 3.87 4.08
08/12/2016 1897 1495646 5861883.8 3.9 3.99 3.88 4
09/12/2016 1341 2721086 11073738.03 4.16 3.89 3.89 4.18
12/12/2016 - - - - - - -
13/12/2016 1627 2073157 8729397.69 4.21 4.18 4.17 4.28
14/12/2016 2354 2913158 12225510.82 4.19 4.21 4.15 4.24
15/12/2016 396 1240991 5175082.36 4.18 4.23 4.13 4.23
16/12/2016 1638 2647108 10794904.77 4.07 4.19 4 4.24
19/12/2016 970 1143792 4546912.82 3.92 4.08 3.9 4.15
20/12/2016 919 3294169 12724377.16 3.87 3.92 3.8 4.02
21/12/2016 1204 3028718 11574789.03 3.75 3.93 3.71 3.94
22/12/2016 1211 2330532 8645931.07 3.65 3.73 3.61 3.83
23/12/2016 2531 2114741 7736776.28 3.62 3.65 3.61 3.73
26/12/2016 734 1258543 4558449.34 3.62 3.62 3.58 3.69
27/12/2016 1040 3944232 13896546.89 3.47 3.64 3.43 3.66
28/12/2016 862 2031173 7151030.7 3.54 3.51 3.48 3.56
29/12/2016 1255 4328271 15127443.21 3.45 3.56 3.43 3.58
30/12/2016 1416 2115534 7467969.09 3.52 3.5 3.5 3.57
02/01/2017 238 898841 3247323.18 3.62 3.53 3.51 3.67
03/01/2017 1839 3462616 13175298.13 3.83 3.7 3.67 3.88
04/01/2017 3002 2163741 8174014.99 3.83 3.85 3.7 3.88
05/01/2017 2006 2519946 10034011.22 4.02 3.84 3.77 4.12
06/01/2017 1661 1991627 7866131.41 3.95 4.05 3.84 4.07
09/01/2017 1886 2090340 7918597.25 3.74 3.85 3.7 3.93
10/01/2017 672 1089688 4083529.25 3.68 3.77 3.67 3.83
11/01/2017 1845 1151584 4257111.31 3.71 3.72 3.63 3.75
12/01/2017 1231 1091861 4056799.97 3.71 3.73 3.65 3.78
13/01/2017 1219 1383801 5290412.3 3.86 3.75 3.69 3.9
16/01/2017 327 546655 2086779.08 3.76 3.85 3.75 3.99
17/01/2017 1748 3042457 11024281.64 3.56 3.74 3.53 3.82
18/01/2017 1273 2932448 10310499.62 3.45 3.59 3.44 3.65
19/01/2017 1992 3256142 10832961.52 3.3 3.52 3.28 3.52
20/01/2017 2235 2151106 7165301.25 3.34 3.3 3.28 3.39
23/01/2017 1104 1231273 4193254.04 3.45 3.34 3.34 3.47
24/01/2017 1976 2776763 9998268.06 3.61 3.48 3.42 3.7
25/01/2017 1780 2459742 8914310.52 3.69 3.61 3.52 3.72
26/01/2017 1562 874614 3131226.11 3.58 3.66 3.54 3.66
27/01/2017 1297 1212039 4406123.58 3.62 3.64 3.55 3.72
30/01/2017 916 1367771 4985570.16 3.64 3.7 3.58 3.71
31/01/2017 1015 1223020 4494534.64 3.7 3.64 3.63 3.71
01/02/2017 1393 1105659 4092546.43 3.67 3.71 3.65 3.75
02/02/2017 1655 1660699 6034865.17 3.67 3.65 3.56 3.68
03/02/2017 767 755532 2750162.41 3.63 3.68 3.62 3.7
06/02/2017 - - - - - - -
07/02/2017 1157 2235039 7998234.19 3.6 3.63 3.48 3.66
08/02/2017 1446 890335 3249291.94 3.64 3.62 3.6 3.69
09/02/2017 1654 1561720 5642570.46 3.61 3.6 3.55 3.69
10/02/2017 2920 2719940 9788372.22 3.56 3.53 3.53 3.69
13/02/2017 1694 2198776 7649770.8 3.43 3.57 3.36 3.59
14/02/2017 2120 2071464 7069912.42 3.39 3.43 3.37 3.46
15/02/2017 1433 1668928 5769177.96 3.41 3.37 3.37 3.55
16/02/2017 2070 5116253 18266119.74 3.69 3.42 3.35 3.73
17/02/2017 2295 4259450 15347034.49 3.54 3.72 3.53 3.76
20/02/2017 175 972361 3434458.82 3.55 3.62 3.52 3.62
21/02/2017 793 528156 1878945.09 3.56 3.55 3.54 3.6
22/02/2017 1464 2207535 8116557.13 3.69 3.6 3.58 3.72
23/02/2017 1320 1018905 3707931.8 3.67 3.72 3.53 3.72
24/02/2017 1213 916178 3320078.4 3.68 3.56 3.56 3.7
27/02/2017 1592 1562759 5693046.03 3.64 3.59 3.59 3.68
28/02/2017 2002 1913806 7017608.76 3.68 3.68 3.63 3.7
01/03/2017 2123 5156669 19686492.62 3.9 3.7 3.65 3.93
02/03/2017 1727 2052887 7971961.67 3.91 3.97 3.8 3.98
03/03/2017 1876 1636597 6408365.85 3.9 3.98 3.82 3.99
06/03/2017 534 320705 1259695.18 3.94 3.92 3.86 3.98
07/03/2017 564 720046 2816762.81 3.91 3.94 3.88 3.95
08/03/2017 819 707502 2740334.32 3.88 3.83 3.83 3.92
09/03/2017 1145 1069091 4127839.16 3.86 3.92 3.82 3.94
10/03/2017 1179 475078 1846714.07 3.88 3.88 3.83 3.92
13/03/2017 255 188401 731411.77 3.87 3.98 3.86 3.98
14/03/2017 730 485692 1875419.27 3.86 3.87 3.83 3.92
15/03/2017 1251 519086 2013485.12 3.9 3.83 3.83 3.91
16/03/2017 1467 2117442 8259283.04 3.89 3.89 3.87 3.94
17/03/2017 1907 1722573 6765774.93 3.94 3.83 3.83 3.99
20/03/2017 - - - - - - -
21/03/2017 1617 1434854 5550767.08 3.86 3.97 3.8 3.97
22/03/2017 1555 726548 2788905.78 3.84 3.92 3.8 3.92
23/03/2017 1412 601905 2313787.54 3.82 3.84 3.8 3.88
24/03/2017 2238 912873 3475824.95 3.81 3.83 3.76 3.85
27/03/2017 1728 1420918 5411274.64 3.83 3.81 3.77 3.85
28/03/2017 2796 9495523 35998051.12 3.79 3.77 3.77 3.84
29/03/2017 1537 2399505 9156805.38 3.86 3.8 3.76 3.87
30/03/2017 1344 2616096 9998924.28 3.76 3.88 3.74 3.93
31/03/2017 1310 803646 3023036.26 3.75 3.8 3.72 3.83
03/04/2017 1067 559901 2095392 3.74 3.72 3.72 3.82
04/04/2017 1149 841348 3123120.83 3.71 3.76 3.67 3.76
05/04/2017 1770 1383855 5184789.79 3.74 3.68 3.67 3.77
06/04/2017 1201 915648 3422749.11 3.7 3.77 3.7 3.79
07/04/2017 1534 1578623 5863678.08 3.72 3.7 3.68 3.78
10/04/2017 372 515543 1895639.16 3.7 3.72 3.64 3.72
11/04/2017 1274 2285621 8260644.99 3.58 3.72 3.56 3.72
12/04/2017 1134 31971238 113176872.01 3.59 3.57 3.51 3.64
13/04/2017 - - - - - - -
14/04/2017 - - - - - - -
17/04/2017 727 2181231 7969191.25 3.65 3.59 3.59 3.7
18/04/2017 1640 1742630 6396918.7 3.6 3.69 3.59 3.77
19/04/2017 1426 1715268 6331102.65 3.7 3.6 3.6 3.76
20/04/2017 941 1081802 4017092.31 3.71 3.73 3.66 3.75
21/04/2017 1839 3851391 14900367.09 3.98 3.7 3.68 4
24/04/2017 3281 4836560 19891232.28 4.09 4.02 4.02 4.25
25/04/2017 1429 4973636 21305586.54 4.3 4.21 4.21 4.42
26/04/2017 2353 3466726 14210636.04 4.02 4.3 3.94 4.33
27/04/2017 1331 2117070 8674860.98 4.14 4.03 4.02 4.19
28/04/2017 911 1261910 5147669.69 4.12 4.18 3.98 4.18
01/05/2017 - - - - - - -
02/05/2017 1108 1288189 5317541.78 4.13 4.14 4.08 4.19
03/05/2017 852 695741 2825122.61 4.05 4.15 4.02 4.15
04/05/2017 2275 4055869 15907433.34 3.93 4.05 3.86 4.1
05/05/2017 4394 2619314 10114038.8 3.82 3.93 3.81 3.96
08/05/2017 381 593982 2266849.84 3.83 3.86 3.8 3.88
09/05/2017 965 2287339 8722394.61 3.8 3.81 3.79 3.87
10/05/2017 1934 2222346 8337535.15 3.76 3.79 3.68 3.8
11/05/2017 1178 1543046 5704957.86 3.67 3.73 3.65 3.78
12/05/2017 2318 4517049 16968005.43 3.8 3.63 3.63 3.85
15/05/2017 992 1692345 6392199.09 3.74 3.83 3.72 3.87
16/05/2017 1284 3171420 11716977.28 3.62 3.75 3.6 3.82
17/05/2017 2095 2635701 9370294.65 3.51 3.67 3.5 3.67
18/05/2017 1994 5494451 19115372.51 3.54 3.5 3.42 3.57
19/05/2017 2457 3308684 11613134.11 3.51 3.55 3.46 3.62
22/05/2017 1204 2206414 7707382.73 3.47 3.51 3.46 3.55
23/05/2017 903 2186832 7588204.85 3.44 3.48 3.42 3.52
24/05/2017 1602 3829076 13463152.19 3.57 3.44 3.44 3.59
25/05/2017 1042 2572316 9259310.57 3.61 3.6 3.56 3.62
26/05/2017 1914 3301728 11959621.48 3.62 3.61 3.57 3.65
29/05/2017 489 1091306 3896875.42 3.55 3.62 3.53 3.67
30/05/2017 1884 3159599 10941707.81 3.42 3.59 3.39 3.59
31/05/2017 5409 4979948 16810037.49 3.42 3.46 3.28 3.47
01/06/2017 1476 1528486 5219342.03 3.39 3.39 3.39 3.47
02/06/2017 1590 1804854 6146968.78 3.39 3.45 3.37 3.46
05/06/2017 1141 1339257 4552799.1 3.39 3.44 3.38 3.44
06/06/2017 1398 1654805 5611008.77 3.38 3.4 3.36 3.43
07/06/2017 1134 1119633 3800674.12 3.4 3.41 3.37 3.43
08/06/2017 691 1540302 5198796.66 3.36 3.4 3.35 3.41
09/06/2017 1078 2973383 10250980.85 3.51 3.39 3.35 3.55
12/06/2017 1754 3942559 14338428.65 3.71 3.54 3.49 3.75
13/06/2017 2461 4652520 17801176.26 3.84 3.72 3.71 3.88
14/06/2017 2952 3404501 12762628.27 3.68 3.86 3.65 3.86
15/06/2017 1634 1514202 5497062.41 3.63 3.68 3.6 3.68
16/06/2017 1225 2687119 9980364.32 3.74 3.65 3.6 3.8
19/06/2017 1802 2397184 9029000.42 3.76 3.76 3.68 3.83
20/06/2017 1668 1689570 6392282.58 3.78 3.76 3.72 3.81
21/06/2017 936 1711210 6382727.59 3.69 3.84 3.67 3.84
22/06/2017 1130 2044019 7563978.27 3.72 3.67 3.65 3.74
23/06/2017 1198 2208126 8298744.68 3.77 3.72 3.69 3.78
26/06/2017 1087 1331385 4996596.08 3.7 3.74 3.68 3.79
27/06/2017 565 558204 2064292.8 3.71 3.71 3.66 3.72
28/06/2017 1158 1968473 7284580.98 3.7 3.8 3.65 3.8
29/06/2017 992 1218670 4503169.6 3.69 3.73 3.67 3.75
30/06/2017 906 1188061 4449298.82 3.77 3.7 3.7 3.79
03/07/2017 920 622534 2344797.89 3.76 3.79 3.74 3.79
04/07/2017 306 419335 1568295.19 3.73 3.77 3.71 3.78
05/07/2017 2004 4368238 17000826.67 3.91 3.74 3.74 3.99
06/07/2017 2844 4849804 19673324.07 4.08 3.94 3.91 4.13
07/07/2017 2575 2488949 10173228.78 4.11 4.1 4.03 4.13
10/07/2017 1864 1631067 6782651.52 4.14 4.1 4.1 4.18
11/07/2017 1664 2151075 8847508.72 4.1 4.12 4.07 4.18
12/07/2017 2352 2806941 11835768.58 4.15 4.17 4.15 4.35
13/07/2017 2276 894789 3715117.75 4.16 4.19 4.08 4.2
14/07/2017 2192 2327371 9878125.61 4.28 4.16 4.15 4.32
17/07/2017 1449 680404 2918946.03 4.27 4.27 4.26 4.34
18/07/2017 2081 729182 3115738.14 4.27 4.27 4.25 4.31
19/07/2017 1622 1634719 6995883.33 4.3 4.27 4.25 4.31
20/07/2017 1420 513574 2214834.57 4.31 4.31 4.29 4.32
21/07/2017 898 496154 2134698.3 4.32 4.27 4.27 4.34
24/07/2017 1383 641047 2758238.67 4.31 4.33 4.28 4.33
25/07/2017 2208 2392461 10573122.44 4.45 4.35 4.29 4.48
26/07/2017 2700 3017362 13676187.41 4.6 4.45 4.45 4.6
27/07/2017 1277 2788537 12764632.3 4.44 4.66 4.37 4.67
28/07/2017 2057 2046362 8751254.75 4.21 4.44 4.2 4.45
31/07/2017 1218 806651 3446510.84 4.23 4.21 4.21 4.38
01/08/2017 1553 1844631 7682513.6 4.09 4.22 4.08 4.31
02/08/2017 1291 1174199 4822511.24 4.11 4.12 4.06 4.17
03/08/2017 1512 805263 3324978.01 4.12 4.15 4.1 4.16
04/08/2017 709 1070860 4458570.56 4.16 4.16 4.15 4.2
07/08/2017 793 1870273 7991674.69 4.33 4.2 4.17 4.34
08/08/2017 1825 781812 3360008.71 4.23 4.34 4.21 4.34
09/08/2017 1044 774939 3289316.8 4.24 4.22 4.21 4.3
10/08/2017 1891 720939 2992560.4 4.11 4.22 4.11 4.25
11/08/2017 850 906486 3715423.03 4.11 4.11 4.05 4.13
14/08/2017 1137 761356 3125392.64 4.17 4.12 4.05 4.18
15/08/2017 696 441490 1836982.52 4.18 4.18 4.12 4.21
16/08/2017 1318 2712501 11665741.4 4.3 4.2 4.16 4.36
17/08/2017 855 512453 2153109.95 4.18 4.28 4.15 4.3
18/08/2017 624 300195 1267614.64 4.22 4.22 4.13 4.32
21/08/2017 1108 634946 2723383.81 4.3 4.2 4.2 4.32
22/08/2017 850 1228874 5210116.04 4.22 4.32 4.15 4.32
23/08/2017 575 316686 1346492.94 4.26 4.21 4.2 4.29
24/08/2017 811 516144 2191475.8 4.25 4.28 4.18 4.29
25/08/2017 835 338022 1439922.62 4.28 4.24 4.22 4.29
28/08/2017 519 283982 1203301.31 4.24 4.22 4.21 4.28
29/08/2017 746 504307 2120534.42 4.18 4.23 4.17 4.27
30/08/2017 773 706565 2976422.39 4.21 4.25 4.19 4.27
31/08/2017 855 1113675 4641717 4.16 4.25 4.12 4.25
01/09/2017 1096 580281 2432932.85 4.23 4.17 4.16 4.24
04/09/2017 133 348343 1469724.16 4.24 4.2 4.17 4.25
05/09/2017 531 818190 3450046.87 4.23 4.25 4.17 4.26
06/09/2017 833 705383 2967527.36 4.21 4.24 4.19 4.24
07/09/2017 651 431977 1820770.67 4.2 4.21 4.19 4.24
08/09/2017 541 297479 1253832.25 4.22 4.24 4.18 4.24
11/09/2017 461 287307 1211916.99 4.22 4.23 4.2 4.25
12/09/2017 393 673272 2825660.83 4.19 4.25 4.17 4.25
13/09/2017 830 420291 1765642.74 4.2 4.19 4.17 4.23
14/09/2017 500 513373 2138358.72 4.17 4.18 4.15 4.21
15/09/2017 2098 1354776 5652612.37 4.18 4.16 4.12 4.2
18/09/2017 673 1054462 4434026.51 4.21 4.13 4.13 4.22
19/09/2017 531 348828 1470447.29 4.22 4.22 4.2 4.23
20/09/2017 846 3475341 15394774.95 4.48 4.24 4.24 4.54
21/09/2017 427 352570 1556775.6 4.4 4.45 4.38 4.5
22/09/2017 267 291495 1272245.11 4.35 4.41 4.33 4.41
25/09/2017 886 824465 3583860.4 4.36 4.35 4.28 4.41
26/09/2017 306 180252 790302.86 4.38 4.45 4.36 4.45
27/09/2017 629 650132 2812471.04 4.32 4.38 4.28 4.38
28/09/2017 225 269982 1171568.89 4.31 4.28 4.26 4.37
29/09/2017 745 1130580 4876107.55 4.32 4.31 4.28 4.38
02/10/2017 584 484407 2107448.55 4.32 4.37 4.28 4.41
03/10/2017 332 315812 1371281.18 4.36 4.32 4.32 4.39
04/10/2017 791 1064450 4653251.24 4.4 4.34 4.33 4.45
05/10/2017 558 1082562 4772268.46 4.41 4.4 4.38 4.47
06/10/2017 635 418327 1841529.36 4.41 4.44 4.38 4.44
09/10/2017 261 650077 2856602.18 4.4 4.41 4.34 4.43
10/10/2017 426 276852 1216304.04 4.4 4.41 4.35 4.41
11/10/2017 935 832432 3671090.38 4.43 4.41 4.38 4.47
12/10/2017 1358 7458002 35386370.61 4.84 4.42 4.35 4.98
13/10/2017 2510 5175197 24693037.52 4.88 4.9 4.65 4.91
16/10/2017 1680 3384960 16080549.06 4.61 4.88 4.55 4.88
17/10/2017 2782 7135671 31733762.39 4.36 4.61 4.35 4.61
18/10/2017 857 2682435 11594582.15 4.33 4.4 4.26 4.4
19/10/2017 836 1064441 4612324.81 4.29 4.35 4.27 4.42
20/10/2017 1277 3206551 13323717.56 4.08 4.28 4.04 4.35
23/10/2017 882 623688 2503126.12 4 4.08 3.99 4.08
24/10/2017 2124 1402179 5804473.37 4.16 3.95 3.92 4.19
25/10/2017 1805 1742784 7112752.12 4.05 4.17 4.02 4.2
26/10/2017 1075 748411 3052654.09 4.06 4.08 4.01 4.17
27/10/2017 1294 1536958 6427590 4.16 4.01 4.01 4.21
30/10/2017 1056 332391 1360379.66 4.1 4.17 4.06 4.18
31/10/2017 1616 1149025 4761963.83 4.15 4.08 4.08 4.2
01/11/2017 2343 943139 3919817.21 4.14 4.16 4.11 4.2
02/11/2017 - - - - - - -
03/11/2017 799 749917 3075845.13 4.13 4.14 4.05 4.19
06/11/2017 1256 1781515 7610417.42 4.33 4.05 4.05 4.47
07/11/2017 842 797366 3436161.78 4.27 4.34 4.25 4.42
08/11/2017 437 824905 3575513.59 4.33 4.28 4.27 4.36
09/11/2017 725 934647 4108250.85 4.4 4.33 4.32 4.48
10/11/2017 1045 929750 4118888.37 4.46 4.41 4.34 4.49
13/11/2017 698 663082 2904508.57 4.4 4.48 4.29 4.49
14/11/2017 995 585090 2543299.64 4.3 4.41 4.26 4.45
15/11/2017 825 497986 2111846.54 4.24 4.29 4.2 4.29
16/11/2017 901 579941 2428539.87 4.18 4.25 4.13 4.29
17/11/2017 864 878379 3708101.31 4.22 4.17 4.11 4.3
20/11/2017 - - - - - - -
21/11/2017 1145 672585 2906409.01 4.34 4.25 4.23 4.38
22/11/2017 1876 1272589 5560285.85 4.35 4.35 4.31 4.4
23/11/2017 527 347717 1513255.64 4.34 4.36 4.34 4.43
24/11/2017 381 678607 2899987.38 4.25 4.35 4.13 4.38
27/11/2017 348 425269 1767207.17 4.14 4.3 4.13 4.3
28/11/2017 651 1166867 4800058.48 4.11 4.15 3.99 4.21
29/11/2017 671 713007 2956113.23 4.13 4.11 4.11 4.21
30/11/2017 800 1155246 4706734.85 4.04 4.15 4.01 4.16
01/12/2017 1205 1797282 7200989.59 4.02 4.1 3.9 4.13
04/12/2017 891 617372 2432786.12 3.93 3.9 3.88 4.09
05/12/2017 624 528044 2070744.56 3.89 3.93 3.87 3.99
06/12/2017 1516 785551 3053424.53 3.88 3.95 3.82 3.95
07/12/2017 712 2102099 8012684.35 3.81 3.91 3.77 3.91
08/12/2017 741 1483611 5683192.13 3.82 3.83 3.81 3.92
11/12/2017 785 253024 975106.98 3.83 3.85 3.82 3.88
12/12/2017 - - - - - - -
13/12/2017 1208 1490465 5667014.67 3.79 3.85 3.71 3.85
14/12/2017 1035 1504504 5635896.94 3.72 3.8 3.68 3.81
15/12/2017 651 1175979 4366218.49 3.73 3.74 3.67 3.76
18/12/2017 362 592399 2218584.89 3.79 3.73 3.69 3.82
19/12/2017 1557 811666 3045015.87 3.72 3.85 3.71 3.85
20/12/2017 1132 467703 1756892.06 3.78 3.73 3.7 3.79
21/12/2017 1015 3996936 14683166.56 3.66 3.78 3.64 3.8
22/12/2017 751 4404982 16032566.87 3.66 3.67 3.53 3.73
25/12/2017 - - - - - - -
26/12/2017 139 850653 3148980.18 3.72 3.66 3.66 3.74
27/12/2017 180 351280 1306885.62 3.74 3.72 3.67 3.75
28/12/2017 428 721547 2684901.65 3.73 3.73 3.68 3.75
29/12/2017 277 442605 1648242.55 3.78 3.75 3.67 3.79
01/01/2018 - - - - - - -
02/01/2018 410 557399 2101884.63 3.77 3.74 3.73 3.82
03/01/2018 770 645275 2458926.44 3.84 3.77 3.77 3.85
04/01/2018 543 632741 2425445.6 3.85 3.85 3.8 3.85
05/01/2018 1029 1033417 4050896.42 3.96 3.85 3.84 3.97
08/01/2018 669 1228689 4881882.01 3.96 3.96 3.92 3.98
09/01/2018 771 418444 1632833.93 3.92 3.94 3.85 3.97
10/01/2018 943 579973 2254624.31 3.8 3.91 3.76 3.94
11/01/2018 477 1040522 3878731.74 3.66 3.83 3.65 3.87
12/01/2018 1089 959716 3616811.76 3.8 3.7 3.66 3.83
15/01/2018 333 205443 789119.5 3.83 3.8 3.8 3.86
16/01/2018 621 264846 1024450.04 3.87 3.83 3.83 3.89
17/01/2018 1398 590455 2322962.45 3.95 3.88 3.87 3.96
18/01/2018 502 368055 1438254.34 3.92 3.89 3.89 3.96
19/01/2018 1607 1925761 7740134.77 4.12 3.93 3.92 4.16
22/01/2018 677 1948104 8122836.98 4.22 4.11 4.06 4.25
23/01/2018 1085 3707124 16245482.71 4.47 4.24 4.18 4.53
24/01/2018 2706 3594485 16087215.1 4.47 4.47 4.35 4.59
25/01/2018 1384 2653323 11816785.7 4.42 4.51 4.38 4.55
26/01/2018 1697 1205627 5271917.05 4.36 4.37 4.35 4.42
29/01/2018 478 947983 4173807.57 4.4 4.42 4.34 4.45
30/01/2018 1043 3330259 14921874.06 4.53 4.44 4.4 4.56
31/01/2018 975 15180790 71731634.92 4.76 4.59 4.53 4.77
01/02/2018 1520 6162142 29466200.42 4.8 4.76 4.6 4.87
02/02/2018 1274 1924326 9188059.63 4.8 4.84 4.63 4.85
05/02/2018 - - - - - - -
06/02/2018 1843 5549634 26699285.5 4.89 4.75 4.5 4.95
07/02/2018 2329 4177007 20060426.57 4.81 4.9 4.68 4.95
08/02/2018 1871 2208045 10080387.81 4.53 4.75 4.5 4.75
09/02/2018 1103 1050687 4661832.85 4.44 4.47 4.3 4.58
12/02/2018 836 750176 3364621.56 4.46 4.47 4.4 4.54
13/02/2018 1636 2748831 12904566.98 4.74 4.49 4.49 4.76
14/02/2018 1712 1897580 8903708.65 4.6 4.73 4.55 4.76
15/02/2018 1187 937706 4306730.51 4.6 4.6 4.52 4.67
16/02/2018 754 1192905 5390068.11 4.45 4.61 4.42 4.61
19/02/2018 344 954069 4289953.7 4.51 4.49 4.47 4.54
20/02/2018 746 1842341 8481854.36 4.65 4.49 4.45 4.66
21/02/2018 1126 734534 3417196.36 4.63 4.65 4.59 4.73
22/02/2018 1526 15740402 71643745.02 4.55 4.6 4.54 4.67
23/02/2018 2426 803197 3662437.05 4.56 4.58 4.5 4.61
26/02/2018 736 348361 1593074.74 4.58 4.6 4.53 4.65
27/02/2018 1380 1000175 4476734.13 4.48 4.54 4.4 4.6
28/02/2018 1897 601362 2642941.46 4.39 4.4 4.35 4.48
01/03/2018 1403 695111 2982131.29 4.29 4.4 4.21 4.4
02/03/2018 741 492032 2079012.42 4.24 4.21 4.16 4.28
05/03/2018 920 432988 1816732.06 4.19 4.18 4.16 4.25
06/03/2018 730 433840 1837024.32 4.23 4.17 4.17 4.28
07/03/2018 716 295776 1243468.49 4.23 4.22 4.16 4.25
08/03/2018 996 571281 2396722.91 4.2 4.26 4.09 4.28
09/03/2018 4971 1352251 5711517.71 4.24 4.2 4.15 4.29
12/03/2018 1512 2711622 11411619.19 4.2 4.27 4.18 4.27
13/03/2018 630 669007 2824456.46 4.21 4.25 4.2 4.27
14/03/2018 370 801003 3360122.67 4.21 4.23 4.17 4.24
15/03/2018 578 313538 1317023.99 4.2 4.2 4.19 4.22
16/03/2018 3628 1807230 7575849.99 4.19 4.2 4.14 4.23
19/03/2018 - - - - - - -
20/03/2018 693 429432 1800355.81 4.2 4.19 4.15 4.2
21/03/2018 2349 1341064 5803064.7 4.3 4.23 4.17 4.43
22/03/2018 1156 501337 2137117.36 4.27 4.22 4.2 4.33
23/03/2018 1014 956632 3993771.59 4.15 4.27 4.09 4.33
26/03/2018 1213 528492 2168475.58 4.13 4.15 4.03 4.2
27/03/2018 622 658893 2729523.21 4.14 4.18 4.1 4.18
28/03/2018 549 856366 3507511.17 4.09 4.09 4.07 4.14
29/03/2018 - - - - - - -
30/03/2018 - - - - - - -
02/04/2018 794 10709335 42541711.67 3.97 4.14 3.94 4.14
03/04/2018 995 1876313 7528125.03 4.01 4.13 3.97 4.19
04/04/2018 3758 1834908 7465818.98 4.19 4.01 3.98 4.19
05/04/2018 1919 15793031 66492589.14 4.21 4.17 4.16 4.24
06/04/2018 315 158671 663500.12 4.21 4.19 4.13 4.23
09/04/2018 659 558041 2325412.86 4.17 4.22 4.13 4.22
10/04/2018 757 535245 2297954.65 4.31 4.16 4.16 4.33
11/04/2018 887 284010 1219703.26 4.29 4.3 4.25 4.34
12/04/2018 1370 549976 2421808.86 4.38 4.31 4.31 4.45
13/04/2018 530 363753 1582659.78 4.37 4.39 4.31 4.45
16/04/2018 717 1927694 8847769.82 4.61 4.4 4.4 4.65
17/04/2018 895 1010933 4734408.37 4.69 4.66 4.61 4.7
18/04/2018 668 301052 1400334.31 4.63 4.71 4.61 4.71
19/04/2018 1289 773436 3509293.58 4.44 4.67 4.39 4.69
20/04/2018 720 1149268 5016555.12 4.41 4.44 4.3 4.49
23/04/2018 294 312002 1373135.76 4.36 4.31 4.31 4.5
24/04/2018 307 438141 1912350.69 4.4 4.36 4.35 4.4
25/04/2018 249 165333 726222.61 4.37 4.41 4.33 4.45
26/04/2018 1105 1034454 4463148.72 4.36 4.37 4.25 4.39
27/04/2018 499 564342 2447257.15 4.32 4.35 4.27 4.44
30/04/2018 327 138213 592237.58 4.24 4.32 4.22 4.38
01/05/2018 - - - - - - -
02/05/2018 1929 1757884 7534261.94 4.26 4.22 4.22 4.37
03/05/2018 1516 2657202 11218896.94 4.2 4.3 4.13 4.32
04/05/2018 992 1141277 4839939.22 4.22 4.2 4.1 4.27
07/05/2018 1671 1987427 8345673.57 4.16 4.22 4.1 4.26
08/05/2018 872 2544934 10732138.18 4.22 4.09 4.09 4.29
09/05/2018 2170 11974465 50430458.48 4.41 4.15 4.15 4.5
10/05/2018 1261 1634632 7289741.15 4.45 4.41 4.33 4.54
11/05/2018 450 343580 1497870.41 4.3 4.46 4.26 4.5
14/05/2018 379 816644 3649392.76 4.41 4.33 4.33 4.55
15/05/2018 1584 740524 3207131.44 4.31 4.36 4.29 4.45
16/05/2018 827 325122 1410888.15 4.34 4.35 4.31 4.38
17/05/2018 1616 2141202 9167880.51 4.25 4.33 4.24 4.36
18/05/2018 955 1642833 6976934.69 4.26 4.29 4.2 4.33
21/05/2018 2152 900465 3845351.14 4.22 4.29 4.17 4.37
22/05/2018 1029 2394225 10202988.46 4.26 4.24 4.2 4.33
23/05/2018 2579 855001 3652160.74 4.33 4.25 4.24 4.35
24/05/2018 985 445172 1915450.22 4.28 4.26 4.25 4.35
25/05/2018 664 469851 1991447.47 4.2 4.27 4.19 4.3
28/05/2018 6396 5956375 25461266.35 4.28 4.2 4.2 4.34
29/05/2018 3828 2798905 11907281.2 4.23 4.27 4.18 4.29
30/05/2018 3227 1811340 7699277.18 4.25 4.25 4.22 4.29
31/05/2018 2203 1992206 8244523.08 4.13 4.25 4.07 4.25
01/06/2018 1962 676354 2832993.24 4.19 4.14 4.14 4.24
04/06/2018 4930 906703 3851217.33 4.25 4.2 4.2 4.29
05/06/2018 4380 1809276 7553302.46 4.15 4.21 4.09 4.25
06/06/2018 5506 1777612 7356950.28 4.15 4.15 4.09 4.22
07/06/2018 9743 1945489 7919648.7 4.05 4.1 4.03 4.18
08/06/2018 4281 943166 3941804.83 4.24 4.07 4.05 4.25
11/06/2018 4057 957216 4029265.8 4.19 4.24 4.16 4.26
12/06/2018 4217 932120 3920020.33 4.21 4.21 4.15 4.24
13/06/2018 5183 1982837 8338738.27 4.2 4.2 4.15 4.25
14/06/2018 4227 907712 3811569.06 4.16 4.2 4.14 4.25
15/06/2018 4764 9111598 36276679.7 3.95 4.16 3.87 4.17
18/06/2018 1208 1057757 4221006.99 4.01 3.93 3.93 4.04
19/06/2018 259 278973 1121211.99 3.99 3.98 3.97 4.06
20/06/2018 1157 986824 3922697.2 3.93 3.99 3.9 4.06
21/06/2018 1426 1454963 5630312 3.85 3.92 3.82 3.95
22/06/2018 1464 1580017 6096619.07 3.92 3.88 3.81 3.92
25/06/2018 1687 663473 2571590.69 3.89 3.92 3.83 3.94
26/06/2018 2137 595004 2343128.72 3.98 3.87 3.87 4
27/06/2018 2995 672832 2695015.26 4.02 3.97 3.96 4.03
28/06/2018 872 1009321 4004066.25 3.94 4.01 3.9 4.03
29/06/2018 720 924021 3670404.12 3.97 3.99 3.93 4
02/07/2018 646 738078 2893993.91 3.9 3.97 3.87 3.97
03/07/2018 808 1158800 4491896.57 3.87 3.92 3.85 3.92
04/07/2018 96 102613 395797.78 3.86 3.87 3.84 3.87
05/07/2018 655 1643620 6452390.88 3.98 3.87 3.86 3.99
06/07/2018 1893 1923211 7831121.04 4.15 3.97 3.97 4.17
09/07/2018 1739 885692 3620421.8 4.03 4.14 4.01 4.19
10/07/2018 709 517406 2045723.26 3.96 4.05 3.91 4.05
11/07/2018 2553 641312 2542838.38 3.97 3.96 3.92 4
12/07/2018 234 141393 559311.46 3.95 4 3.92 4
13/07/2018 661 513299 2010585.25 3.91 3.96 3.9 3.96
16/07/2018 172 81373 322276.57 3.98 3.96 3.92 3.99
17/07/2018 1035 980724 3821515.94 3.88 3.99 3.84 3.99
18/07/2018 622 287568 1134369.83 3.95 3.93 3.88 3.98
19/07/2018 699 405405 1601210.81 3.98 3.95 3.85 4
20/07/2018 556 599778 2361106.84 3.87 4 3.85 4
23/07/2018 354 353483 1369157.27 3.87 3.93 3.85 3.93
24/07/2018 432 694573 2680644.08 3.83 3.93 3.82 3.93
25/07/2018 1103 9185266 35361058.42 3.85 3.81 3.81 3.85
26/07/2018 859 571316 2237112.96 3.89 3.85 3.84 3.99
27/07/2018 314 321605 1255995.31 3.89 3.93 3.87 3.96
30/07/2018 587 381825 1492181.31 3.88 3.95 3.87 3.95
31/07/2018 375 294549 1142518.85 3.87 3.93 3.85 3.95
01/08/2018 1835 610708 2363423.58 3.88 3.87 3.84 3.93
02/08/2018 721 512964 1943163.69 3.75 3.85 3.74 3.85
03/08/2018 479 271872 1033766.96 3.84 3.79 3.73 3.85
06/08/2018 501 255443 958239.78 3.75 3.89 3.73 3.89
07/08/2018 1955 1576093 6131765.29 3.93 3.76 3.76 3.94
08/08/2018 994 245486 963126.96 3.94 3.9 3.86 3.95
09/08/2018 559 330282 1269190.15 3.85 3.95 3.8 3.95
10/08/2018 974 404413 1552953.05 3.8 3.85 3.79 3.9
13/08/2018 597 224248 863604.23 3.85 3.87 3.73 3.88
14/08/2018 768 762155 2949924.09 3.88 3.88 3.8 3.93
15/08/2018 632 510012 1967520.28 3.86 3.89 3.8 3.9
16/08/2018 1134 651598 2476177.69 3.8 3.82 3.76 3.89
17/08/2018 844 393010 1480550.61 3.75 3.8 3.73 3.83
20/08/2018 359 384455 1454116.95 3.78 3.82 3.75 3.82
21/08/2018 979 1095015 4150821.86 3.79 3.82 3.76 3.82
22/08/2018 582 957195 3660769.57 3.82 3.84 3.8 3.87
23/08/2018 803 1168637 4454966.97 3.81 3.77 3.77 3.84
24/08/2018 528 828302 3149053.96 3.79 3.83 3.77 3.83
27/08/2018 1606 1502943 5912319.54 3.96 3.8 3.8 3.98
28/08/2018 851 1031551 4008526.59 3.86 3.98 3.84 3.98
29/08/2018 1306 690660 2672421.67 3.87 3.9 3.86 3.9
30/08/2018 782 607653 2324040.06 3.82 3.87 3.79 3.87
31/08/2018 378 929115 3548540.63 3.82 3.84 3.8 3.87
03/09/2018 129 238487 913186.6 3.85 3.81 3.8 3.86
04/09/2018 317 732953 2770629.31 3.78 3.84 3.74 3.84
05/09/2018 331 402552 1513316.67 3.75 3.78 3.73 3.82
06/09/2018 246 276459 1040356.75 3.73 3.78 3.73 3.79
07/09/2018 1167 670398 2464727.33 3.65 3.72 3.62 3.77
10/09/2018 635 1096377 3940597.33 3.55 3.63 3.53 3.66
11/09/2018 526 701785 2471115.41 3.52 3.55 3.48 3.58
12/09/2018 1117 1275744 4630512.71 3.69 3.53 3.53 3.71
13/09/2018 427 344205 1299793.21 3.77 3.7 3.7 3.85
14/09/2018 308 212305 788924.37 3.72 3.72 3.65 3.85
17/09/2018 355 540722 2020735.4 3.67 3.75 3.65 3.85
18/09/2018 259 412186 1529966.82 3.7 3.74 3.7 3.76
19/09/2018 995 653851 2447599.96 3.76 3.72 3.69 3.79
20/09/2018 648 307965 1162613.67 3.78 3.79 3.73 3.82
21/09/2018 2533 1516242 5771799.52 3.81 3.81 3.78 3.83
24/09/2018 231 190448 717499.53 3.81 3.82 3.73 3.82
25/09/2018 671 1328809 5011558.9 3.7 3.79 3.69 3.83
26/09/2018 912 754025 2854212.55 3.78 3.73 3.73 3.81
27/09/2018 450 940267 3547068.98 3.71 3.8 3.69 3.81
28/09/2018 1042 429830 1608643.29 3.73 3.75 3.7 3.8
01/10/2018 259 96351 360411.95 3.72 3.79 3.69 3.79
02/10/2018 702 1319322 4839974.25 3.65 3.74 3.59 3.74
03/10/2018 914 509529 1870854.28 3.68 3.68 3.64 3.71
04/10/2018 1965 2619662 9640294.89 3.72 3.68 3.65 3.78
05/10/2018 851 1364667 5158499.44 3.81 3.73 3.68 3.87
08/10/2018 255 309938 1177882.53 3.83 3.8 3.76 3.86
09/10/2018 470 409208 1536504.7 3.8 3.81 3.71 3.81
10/10/2018 1352 396512 1497664.94 3.76 3.74 3.74 3.81
11/10/2018 1227 192660 714358.63 3.72 3.74 3.65 3.77
12/10/2018 1362 273451 1028543.05 3.76 3.62 3.62 3.79
15/10/2018 2155 1687715 6213828.76 3.64 3.76 3.61 3.79
16/10/2018 1945 540317 1997274.9 3.69 3.64 3.62 3.74
17/10/2018 1412 609201 2271139.85 3.77 3.71 3.66 3.79
18/10/2018 2720 1415879 5297357.16 3.68 3.72 3.67 3.78
19/10/2018 2438 432064 1561043.86 3.58 3.68 3.54 3.75
22/10/2018 1656 643815 2245035.49 3.51 3.62 3.41 3.62
23/10/2018 2255 573774 1994873.47 3.47 3.5 3.42 3.53
24/10/2018 2112 1017438 3443700.85 3.33 3.45 3.3 3.51
25/10/2018 2525 766972 2583663.89 3.36 3.34 3.33 3.4
26/10/2018 2076 1534937 5030704.13 3.25 3.35 3.23 3.35
29/10/2018 1787 959531 2984916 3.1 3.28 3.05 3.28
30/10/2018 2457 1671082 5365454.77 3.17 3.1 3.09 3.37
31/10/2018 1868 634534 2087751.45 3.31 3.23 3.21 3.35
01/11/2018 1814 1128270 3780474.65 3.37 3.26 3.26 3.48
02/11/2018 - - - - - - -
05/11/2018 1727 493626 1678546.58 3.39 3.36 3.36 3.43
06/11/2018 1446 477815 1628706.79 3.4 3.39 3.39 3.46
07/11/2018 5580 1004383 3511260.56 3.5 3.4 3.4 3.54
08/11/2018 3092 1326832 4348821.46 3.17 3.5 3.08 3.5
09/11/2018 3077 2196149 6672773.13 3.12 3.21 2.84 3.21
12/11/2018 1107 549505 1740416.14 3.16 3.14 3.1 3.19
13/11/2018 1729 864049 2722022.65 3.06 3.14 3.05 3.3
14/11/2018 2258 728072 2314978.67 3.16 3.1 3.08 3.24
15/11/2018 3228 573067 1791660.03 3.1 3.19 3.07 3.26
16/11/2018 2818 1049192 3406525.71 3.25 3.2 3.16 3.29
19/11/2018 - - - - - - -
20/11/2018 2425 438299 1416764.37 3.17 3.18 3.15 3.31
21/11/2018 2797 638143 1993486.99 3.09 3.21 3.06 3.27
22/11/2018 515 384412 1197262.48 3.1 3.1 3.07 3.18
23/11/2018 1342 719971 2199616.05 3.04 3.11 2.99 3.13
26/11/2018 2211 1384453 4072736.82 2.91 3 2.84 3.06
27/11/2018 1427 21666157 65052998.46 3 2.93 2.92 3.14
28/11/2018 2584 1531750 4796407.91 3.15 3.06 3.05 3.16
29/11/2018 2025 752613 2365111 3.12 3.19 3.08 3.24
30/11/2018 3031 1305365 4132358.31 3.18 3.12 3.06 3.2
03/12/2018 2845 952574 3149583.42 3.3 3.17 3.17 3.38
04/12/2018 2769 888685 2853032.56 3.11 3.33 3.06 3.35
05/12/2018 687 233634 721685.29 3.1 3.13 3.06 3.16
06/12/2018 3820 850114 2636512.45 3.11 3.06 3.02 3.17
07/12/2018 2844 1292711 4022138.61 3.12 3.17 3.06 3.18
10/12/2018 838 718442 2176082.31 2.98 3.16 2.97 3.16
11/12/2018 1486 1286850 3821683.88 3.01 3.04 2.87 3.05
12/12/2018 - - - - - - -
13/12/2018 1362 2753734 8255015.56 3.01 3 2.93 3.04
14/12/2018 2032 1361215 4103184.39 2.97 3 2.93 3.07
17/12/2018 1966 2377068 7099995.6 2.96 3.04 2.91 3.04
18/12/2018 2364 2709237 8660842.52 3.16 3.09 3.09 3.35
19/12/2018 4685 2215151 6811550.98 3.02 3.16 2.97 3.2
20/12/2018 2585 2289142 6856020.07 2.99 3.09 2.96 3.11
21/12/2018 1969 6150728 18658574.18 3.04 3.01 2.96 3.15
24/12/2018 772 1003561 3030375.17 2.99 3.14 2.97 3.15
25/12/2018 - - - - - - -
26/12/2018 1246 1336951 4006809.09 2.99 3.01 2.96 3.04
27/12/2018 512 271363 809005.82 3 2.98 2.96 3
28/12/2018 835 419161 1252884.38 2.98 3 2.95 3
31/12/2018 337 284404 840717.07 2.97 3 2.93 3
01/01/2019 - - - - - - -
02/01/2019 288 456251 1365071.67 2.99 2.97 2.95 3
03/01/2019 338 231391 691834.7 2.98 3 2.97 3.01
04/01/2019 344 453913 1355161.99 2.98 3 2.96 3
07/01/2019 461 603667 1812360.28 3 2.98 2.97 3.04
08/01/2019 500 391121 1171596.69 3 3.03 2.98 3.04
09/01/2019 577 1766260 5411488.17 3.05 3 3 3.1
10/01/2019 714 644030 1963512.81 3.03 3.07 3.02 3.07
11/01/2019 799 485329 1475073.64 3.01 3.06 3 3.08
14/01/2019 530 379868 1135073.51 2.97 3 2.96 3.02
15/01/2019 525 965174 2848809.97 2.93 2.98 2.93 2.98
16/01/2019 2034 2070959 6200013.56 3.01 2.95 2.94 3.02
17/01/2019 657 1055450 3213984.36 3.05 3.03 3.01 3.07
18/01/2019 566 900732 2730821.36 3.01 3.07 2.99 3.08
21/01/2019 660 551022 1674492.51 3.05 3.05 2.97 3.07
22/01/2019 1010 794764 2389091.3 3 3.05 2.99 3.05
23/01/2019 340 20683584 62266110.39 3.01 3.03 2.99 3.06
24/01/2019 805 440873 1327484.27 3 3.04 2.99 3.05
25/01/2019 324 467184 1404632.37 3 3.02 2.98 3.05
28/01/2019 940 444985 1333185.02 2.99 3.02 2.97 3.03
29/01/2019 941 1013815 3021486.42 2.98 3 2.96 3
30/01/2019 2016 824135 2433068.97 2.96 2.96 2.9 2.99
31/01/2019 1168 745743 2219748.13 2.98 2.96 2.95 3
01/02/2019 980 436495 1298385.91 2.96 2.99 2.95 3
04/02/2019 - - - - - - -
05/02/2019 703 364856 1084677.77 2.97 2.99 2.94 3
06/02/2019 400 378784 1116343.11 2.97 3 2.92 3
07/02/2019 776 380824 1123574.92 2.96 2.95 2.92 2.98
08/02/2019 1556 560204 1628820.46 2.89 2.94 2.87 2.97
11/02/2019 1126 610216 1771891.24 2.93 2.93 2.85 2.94
12/02/2019 1497 571369 1659762.2 2.92 2.93 2.87 2.95
13/02/2019 3673 1520884 4217244.09 2.71 2.91 2.7 2.95
14/02/2019 3515 1439837 3905961.55 2.75 2.75 2.55 2.77
15/02/2019 2242 1189325 3276942.59 2.77 2.78 2.7 2.81
18/02/2019 96 263727 712181.78 2.68 2.79 2.67 2.79
19/02/2019 788 908294 2445633.59 2.7 2.7 2.63 2.76
20/02/2019 1958 1959482 5232062.16 2.66 2.73 2.52 2.75
21/02/2019 1058 1237737 3329182.09 2.69 2.68 2.67 2.72
22/02/2019 1535 2639812 7060412.19 2.67 2.7 2.63 2.7
25/02/2019 1534 2562306 6850498.61 2.67 2.69 2.64 2.71
26/02/2019 1561 2258375 5988267.56 2.64 2.65 2.62 2.67
27/02/2019 2401 2256215 5984429 2.65 2.64 2.62 2.67
28/02/2019 3088 3515820 9567949.29 2.78 2.66 2.66 2.83
01/03/2019 3569 2324918 6637789.69 2.85 2.8 2.78 2.96
04/03/2019 1346 1293023 3588021.05 2.78 2.84 2.69 2.87
05/03/2019 542 633194 1728703.44 2.72 2.78 2.7 2.78
06/03/2019 1043 1736484 4657647.06 2.66 2.72 2.65 2.75
07/03/2019 1412 2056633 5392131.27 2.62 2.66 2.57 2.68
08/03/2019 2676 6643531 16967363.6 2.55 2.62 2.51 2.62
11/03/2019 1102 2329910 6136975.45 2.63 2.6 2.55 2.73
12/03/2019 582 686768 1814598.72 2.61 2.65 2.58 2.71
13/03/2019 1206 2403137 6227443.9 2.57 2.62 2.55 2.64
14/03/2019 521 8394336 21161998.31 2.56 2.65 2.51 2.65
15/03/2019 979 422559 1104053.93 2.6 2.56 2.56 2.65
18/03/2019 - - - - - - -
19/03/2019 1452 3169442 8318317.78 2.63 2.61 2.58 2.67
20/03/2019 1913 1384408 3611926.6 2.59 2.65 2.56 2.69
21/03/2019 2200 2736569 7048469.24 2.59 2.6 2.54 2.62
22/03/2019 1200 1322498 3333839.68 2.49 2.57 2.47 2.59
25/03/2019 189 257281 638364.55 2.47 2.52 2.46 2.53
26/03/2019 516 1144219 2768147.23 2.42 2.47 2.38 2.5
27/03/2019 988 916222 2186372.93 2.38 2.4 2.36 2.45
28/03/2019 2081 3860768 8893147.43 2.27 2.37 2.26 2.41
29/03/2019 1018 1416494 3171873.85 2.29 2.27 2.18 2.3
01/04/2019 2186 2758884 6501289.48 2.39 2.29 2.27 2.42
02/04/2019 382 917102 2156398.37 2.36 2.35 2.31 2.37
03/04/2019 999 899697 2135897.2 2.36 2.41 2.33 2.45
04/04/2019 584 404116 953498.9 2.35 2.33 2.32 2.38
05/04/2019 1349 2108564 5110501.31 2.42 2.33 2.33 2.45
08/04/2019 795 1372762 3296884.2 2.4 2.42 2.38 2.45
09/04/2019 588 1442355 3439760.34 2.4 2.37 2.35 2.42
10/04/2019 552 373337 892940.03 2.36 2.4 2.35 2.45
11/04/2019 98 354736 837121.49 2.36 2.37 2.33 2.38
12/04/2019 963 349938 818220.18 2.31 2.37 2.3 2.37
15/04/2019 244 203445 459888.28 2.26 2.26 2.24 2.3
16/04/2019 752 201596 457849.79 2.25 2.28 2.24 2.32
17/04/2019 741 472398 1081183.82 2.29 2.26 2.26 2.31
18/04/2019 - - - - - - -
19/04/2019 - - - - - - -
22/04/2019 132 267402 618768.38 2.33 2.3 2.3 2.36
23/04/2019 567 873069 2068529.63 2.37 2.37 2.31 2.4
24/04/2019 480 563862 1323146.89 2.33 2.37 2.31 2.4
25/04/2019 608 2514205 5825493.17 2.31 2.31 2.3 2.39
26/04/2019 414 1096221 2553699.58 2.33 2.31 2.28 2.37
29/04/2019 364 3445217 7925717.15 2.31 2.33 2.29 2.35
30/04/2019 646 421540 977275.58 2.34 2.33 2.29 2.36
01/05/2019 - - - - - - -
02/05/2019 666 1640711 3990028.33 2.51 2.34 2.31 2.57
03/05/2019 1625 2406405 6239101.74 2.62 2.51 2.47 2.68
06/05/2019 388 255775 654328.53 2.57 2.6 2.51 2.6
07/05/2019 1086 725436 1861725.63 2.55 2.53 2.51 2.62
08/05/2019 2355 1671659 4214534.33 2.49 2.52 2.45 2.59
09/05/2019 2001 874787 2124139.6 2.43 2.48 2.38 2.48
10/05/2019 1109 846348 2042087.5 2.46 2.43 2.38 2.47
13/05/2019 2301 881999 2103720.78 2.36 2.46 2.33 2.46
14/05/2019 2206 1213386 2826223.36 2.31 2.4 2.28 2.4
15/05/2019 20825 3079351 6968419.35 2.26 2.31 2.23 2.31
16/05/2019 7592 2398465 5413600.78 2.26 2.29 2.18 2.29
17/05/2019 2550 1763524 4007032.67 2.26 2.26 2.22 2.33
20/05/2019 5520 2215856 4950450.23 2.25 2.25 2.22 2.26
21/05/2019 9323 3895894 8578348.84 2.19 2.25 2.15 2.25
22/05/2019 7863 6324726 13606485.4 2.11 2.22 2.07 2.22
23/05/2019 6877 5388764 11385226.74 2.1 2.11 2.07 2.13
24/05/2019 1426 6012611 12556151.06 2.1 2.1 2 2.14
27/05/2019 5738 2041628 4293148.63 2.12 2.12 2.06 2.14
28/05/2019 20986 31194785 65027177.03 2.08 2.13 2.02 2.15
29/05/2019 1282 2535516 5271760.32 2.09 2.06 2.06 2.13
30/05/2019 2894 2807217 5983766.89 2.09 2.15 2.05 2.21
31/05/2019 1673 845652 1730857.62 2.04 2.03 2 2.09
03/06/2019 783 1010362 2057862.28 2.06 2.03 2 2.09
04/06/2019 630 2636016 5419568.73 2.04 2.06 2.04 2.14
05/06/2019 1317 2079980 4292733.13 2.11 2.05 2.04 2.12
06/06/2019 949 764557 1586292.23 2.09 2.07 2.04 2.11
07/06/2019 604 452997 954847.82 2.13 2.1 2.07 2.14
10/06/2019 739 1867652 4095009.74 2.17 2.13 2.1 2.21
11/06/2019 728 1322126 2875441.6 2.16 2.2 2.13 2.2
12/06/2019 586 2116384 4571349.99 2.15 2.16 2.12 2.18
13/06/2019 428 928625 1988382.12 2.14 2.16 2.1 2.16
14/06/2019 973 833596 1775456.54 2.14 2.11 2.11 2.14
17/06/2019 378 919683 1931286.7 2.09 2.15 2.06 2.15
18/06/2019 180 2046066 4290661.93 2.09 2.1 2.08 2.1
19/06/2019 775 1843658 3868291.81 2.1 2.1 2.08 2.1
20/06/2019 99 131896 276449.35 2.1 2.1 2.08 2.1
21/06/2019 1747 980114 2053253.81 2.1 2.09 2.06 2.1
24/06/2019 350 77987 163003.41 2.09 2.1 2.07 2.1
25/06/2019 519 1356274 2843808.08 2.11 2.1 2.07 2.12
26/06/2019 1214 1189692 2546973.51 2.16 2.11 2.08 2.17
27/06/2019 338 816387 1787180.08 2.2 2.16 2.13 2.22
28/06/2019 563 1502352 3398617.63 2.29 2.21 2.14 2.29
01/07/2019 710 1150542 2653402.56 2.33 2.3 2.27 2.35
02/07/2019 244 990858 2335572.08 2.36 2.36 2.31 2.36
03/07/2019 1464 666189 1567778.38 2.36 2.37 2.33 2.38
04/07/2019 41 88514 207150.16 2.35 2.34 2.33 2.36
05/07/2019 477 622540 1452966.09 2.34 2.33 2.27 2.36
08/07/2019 233 184748 433301.31 2.33 2.31 2.31 2.38
09/07/2019 406 2207513 5205513.2 2.35 2.31 2.31 2.38
10/07/2019 951 1304676 3164909.98 2.45 2.34 2.34 2.46
11/07/2019 377 775489 1922834.7 2.47 2.45 2.43 2.52
12/07/2019 1549 1681319 4101033.71 2.45 2.47 2.39 2.49
15/07/2019 850 824457 2001737.74 2.44 2.45 2.4 2.46
16/07/2019 228 394077 964963.81 2.45 2.46 2.4 2.46
17/07/2019 719 1004808 2485200.67 2.49 2.46 2.43 2.49
18/07/2019 1843 912149 2236699.18 2.44 2.49 2.41 2.49
19/07/2019 825 1717228 4289279.17 2.53 2.38 2.38 2.54
22/07/2019 635 374418 961706.72 2.59 2.5 2.5 2.62
23/07/2019 945 882522 2237806.49 2.5 2.58 2.3 2.6
24/07/2019 551 716269 1785204.24 2.49 2.5 2.45 2.55
25/07/2019 297 1012821 2464667.52 2.45 2.5 2.37 2.5
26/07/2019 387 500907 1221187.89 2.46 2.46 2.39 2.48
29/07/2019 654 526694 1307489.18 2.47 2.48 2.43 2.5
30/07/2019 241 157626 387941.52 2.44 2.48 2.43 2.48
31/07/2019 888 438766 1095928.5 2.49 2.45 2.45 2.53
01/08/2019 125 135295 333159.35 2.46 2.49 2.45 2.49
02/08/2019 261 131993 324962.25 2.46 2.45 2.43 2.49
05/08/2019 142 111674 275463.59 2.48 2.45 2.45 2.49
06/08/2019 268 302887 759347.27 2.46 2.5 2.46 2.54
07/08/2019 486 198259 495847.68 2.5 2.47 2.44 2.54
08/08/2019 637 955383 2420429.33 2.53 2.55 2.48 2.55
09/08/2019 744 458867 1159108.1 2.51 2.55 2.47 2.55
12/08/2019 380 403737 1019476.09 2.53 2.51 2.5 2.55
13/08/2019 349 581312 1457209.98 2.47 2.52 2.46 2.52
14/08/2019 1029 446953 1096170.45 2.44 2.46 2.41 2.49
15/08/2019 631 528792 1279342.25 2.4 2.44 2.35 2.46
16/08/2019 426 545619 1308956.21 2.4 2.43 2.35 2.46
19/08/2019 92 136241 330250.28 2.41 2.42 2.4 2.44
20/08/2019 321 850935 2042556.55 2.42 2.41 2.38 2.44
21/08/2019 580 1063260 2553420.97 2.37 2.43 2.35 2.44
22/08/2019 1075 670996 1615509.31 2.41 2.39 2.37 2.44
23/08/2019 282 110929 264721.62 2.39 2.4 2.37 2.42
26/08/2019 186 199088 479956.53 2.42 2.32 2.32 2.44
27/08/2019 749 1782037 4289106.78 2.46 2.43 2.3 2.5
28/08/2019 844 969251 2335950.93 2.4 2.42 2.35 2.47
29/08/2019 613 1853922 4365189.56 2.36 2.41 2.3 2.41
30/08/2019 679 838689 1981497.4 2.39 2.36 2.32 2.42
02/09/2019 114 513416 1237121.13 2.4 2.42 2.39 2.44
03/09/2019 360 431035 1011177.7 2.36 2.4 2.32 2.4
04/09/2019 529 312871 746726.88 2.4 2.35 2.35 2.44
05/09/2019 457 225073 545915.17 2.41 2.42 2.39 2.44
06/09/2019 497 628437 1540487.23 2.47 2.42 2.41 2.47
09/09/2019 202 362243 889469.76 2.44 2.44 2.4 2.48
10/09/2019 436 1340924 3371892.01 2.5 2.47 2.46 2.7
11/09/2019 473 1213734 3099110.06 2.6 2.52 2.51 2.61
12/09/2019 580 1166013 3080817.66 2.67 2.62 2.62 2.69
13/09/2019 377 442823 1176196.01 2.66 2.67 2.63 2.68
16/09/2019 - - - - - - -
17/09/2019 858 2127931 5744537.11 2.68 2.67 2.65 2.9
18/09/2019 789 950782 2580923.75 2.71 2.69 2.67 2.73
19/09/2019 681 519828 1421000.8 2.72 2.73 2.7 2.75
20/09/2019 1408 849939 2330829.3 2.75 2.73 2.66 2.77
23/09/2019 377 912590 2480468.42 2.73 2.75 2.68 2.77
24/09/2019 313 567640 1529196.87 2.69 2.74 2.57 2.76
25/09/2019 777 619462 1668725.46 2.72 2.73 2.64 2.73
26/09/2019 846 569894 1570465.6 2.77 2.76 2.73 2.78
27/09/2019 864 922100 2600384.94 2.84 2.8 2.78 2.87
30/09/2019 492 367364 1036504.18 2.85 2.84 2.74 2.86
01/10/2019 233 311656 887886.67 2.85 2.85 2.76 2.87
02/10/2019 486 898529 2561076.93 2.87 2.82 2.79 2.93
03/10/2019 563 925613 2736707.7 2.98 2.91 2.91 2.99
04/10/2019 866 1404467 4278503.36 3.02 3 2.99 3.15
07/10/2019 1204 498007 1525611.63 3.08 3.03 3.03 3.12
08/10/2019 771 1145805 3491728.69 3.03 3.08 3.02 3.08
09/10/2019 853 844308 2542062.77 3.01 3.04 2.96 3.04
10/10/2019 304 193080 582042.22 3.02 3.05 3 3.05
11/10/2019 891 588794 1773292.09 3.04 3.02 2.96 3.07
14/10/2019 392 316203 960148.18 3.04 3.04 3.03 3.05
15/10/2019 443 769316 2346584.99 3.05 3.04 3.03 3.08
16/10/2019 568 523521 1590577.96 3.03 3.01 3 3.05
17/10/2019 442 1013807 3010084.61 2.97 3.01 2.92 3.05
18/10/2019 815 732099 2139559.13 2.93 2.96 2.86 3
21/10/2019 265 633866 1840611.17 2.93 2.93 2.86 2.93
22/10/2019 268 946323 2777143.43 2.94 2.93 2.88 2.95
23/10/2019 483 705111 2076274.35 2.94 2.95 2.92 2.96
24/10/2019 661 916001 2704912.19 2.93 2.95 2.91 2.99
25/10/2019 68 77736 227435.71 2.94 2.9 2.9 2.94
28/10/2019 589 715542 2052777.26 2.83 2.95 2.71 2.95
29/10/2019 560 679957 1925386.84 2.83 2.83 2.8 2.9
30/10/2019 792 576688 1668603.51 2.93 2.81 2.72 2.96
31/10/2019 539 488595 1418132.98 2.92 2.94 2.81 2.97
01/11/2019 216 175688 511861.15 2.95 2.9 2.85 2.97
04/11/2019 406 172882 507238.46 2.93 2.95 2.9 2.96
05/11/2019 357 179351 524814.31 2.92 2.91 2.9 2.97
06/11/2019 163 200035 585278.25 2.94 2.85 2.85 2.96
07/11/2019 176 12620401 37231014.15 2.98 2.93 2.93 2.98
08/11/2019 3484 4807986 14332015.44 2.99 2.96 2.94 3
11/11/2019 4686 1843388 5541943.54 3.01 3.02 2.96 3.03
12/11/2019 3005 4294841 12802636.26 2.99 2.98 2.96 3
13/11/2019 2563 800125 2375449.29 2.96 2.97 2.91 2.98
14/11/2019 2742 3908860 11608010.74 2.97 2.94 2.94 2.98
15/11/2019 3814 639332 1919138.67 3.01 2.97 2.96 3.05
18/11/2019 - - - - - - -
19/11/2019 3203 4092765 12447517.17 3.04 3 2.91 3.1
20/11/2019 2632 1957658 5976871.9 3.05 3.06 3.04 3.08
21/11/2019 3208 1641919 4961473.45 3.05 3.07 2.96 3.07
22/11/2019 2944 524076 1599272.79 3.06 3.06 2.98 3.07
25/11/2019 2854 549417 1698458.43 3.09 3.06 3.03 3.14
26/11/2019 9051 15932480 47617947.58 2.98 3.11 2.85 3.15
27/11/2019 1662 1621253 4734208.34 2.89 2.98 2.86 2.98
28/11/2019 97 148002 437056.51 2.97 2.87 2.87 2.98
29/11/2019 924 736668 2253913.33 3.08 2.92 2.9 3.1
02/12/2019 207 12919325 39125926.5 3.03 3.08 3.01 3.09
03/12/2019 736 11035292 33326708.6 3.02 3.01 2.99 3.03
04/12/2019 1392 279679 844550.16 3.02 3.02 2.99 3.03
05/12/2019 963 7232613 21844510.13 3.02 3.02 3 3.03
06/12/2019 659 185221 553514.93 2.97 2.98 2.93 3.02
09/12/2019 102 63776 192210.89 3.01 3.01 3 3.02
10/12/2019 152 835253 2550957.79 3.05 3.05 3.04 3.1
11/12/2019 1107 1892057 5816406.01 3.08 3.07 3.01 3.1
12/12/2019 - - - - - - -
13/12/2019 1125 1448774 4481266.14 3.08 3.08 3.07 3.1
16/12/2019 1150 1346372 4190605.66 3.11 3.09 3.01 3.15
17/12/2019 1669 409449 1274512.31 3.12 3.12 3.09 3.14
18/12/2019 1025 614048 1950692.18 3.21 3.11 3.11 3.23
19/12/2019 352 699489 2271321.38 3.27 3.24 3.19 3.29
20/12/2019 493 596158 1939922.06 3.24 3.27 3.21 3.3
23/12/2019 982 1815184 5579805.91 3.04 3.3 3.01 3.3
24/12/2019 690 1217083 3705674.18 3.07 3.06 3 3.1
25/12/2019 - - - - - - -
26/12/2019 355 395836 1214165.96 3.03 3.01 3 3.13
27/12/2019 667 565792 1730581.32 3.09 3 3 3.13
30/12/2019 722 131915 404728.3 3.05 3.07 3.03 3.1
31/12/2019 181 149955 457661.96 3.07 3.02 3.02 3.09
01/01/2020 - - - - - - -
02/01/2020 455 116739 365733.64 3.14 3.05 3.05 3.14
03/01/2020 1113 152256 470611.8 3.05 3.14 3.01 3.16
06/01/2020 1183 364029 1092965.98 2.98 3.06 2.95 3.1
07/01/2020 1026 495609 1470494.57 2.96 2.96 2.92 3.02
08/01/2020 642 446600 1323582.89 2.95 3.01 2.91 3.02
09/01/2020 324 134312 397445.11 2.96 2.96 2.92 2.99
10/01/2020 1229 1541214 4579917.66 2.96 2.95 2.95 2.98
13/01/2020 1242 844553 2488558.6 2.92 2.99 2.9 3.01
14/01/2020 1171 330339 961809.14 2.9 2.92 2.88 2.94
15/01/2020 638 2752910 8107635.44 2.98 2.95 2.91 3
16/01/2020 884 1544045 4722668.53 3.09 2.99 2.99 3.09
17/01/2020 592 1107999 3401204.86 3.07 3.06 3.05 3.09
20/01/2020 90 332360 1015888.09 3.08 3.09 3.04 3.09
21/01/2020 360 789438 2466683.09 3.16 3.07 3.07 3.19
22/01/2020 625 388466 1241140.92 3.2 3.16 3.16 3.22
23/01/2020 181 161043 513255.44 3.19 3.22 3.18 3.22
24/01/2020 1064 374887 1190302.27 3.18 3.23 3.14 3.23
27/01/2020 1714 496150 1542122.11 3.14 3.18 3.01 3.19
28/01/2020 380 202927 631475.55 3.1 3.17 3.1 3.17
29/01/2020 350 606754 1934071.06 3.2 3.1 3.1 3.22
30/01/2020 938 1100495 3505661.71 3.2 3.13 3.13 3.22
31/01/2020 3157 835656 2665349.9 3.2 3.22 3.15 3.24
03/02/2020 - - - - - - -
04/02/2020 383 1217652 3974750.84 3.35 3.23 3.18 3.37
05/02/2020 1919 2021784 6875651.1 3.41 3.35 3.35 3.48
06/02/2020 2965 723208 2464529.46 3.41 3.4 3.34 3.45
07/02/2020 729 622298 2123928.26 3.42 3.41 3.29 3.47
10/02/2020 1582 630846 2181885.53 3.49 3.43 3.43 3.5
11/02/2020 819 1189823 4272713.38 3.67 3.5 3.45 3.7
12/02/2020 1048 1871005 7028420.57 3.84 3.71 3.67 3.85
13/02/2020 834 1854221 7263033.39 3.98 3.85 3.84 3.99
14/02/2020 1082 1893252 7611167.47 4 3.96 3.96 4.08
17/02/2020 225 258929 1034174.22 4 4.02 3.97 4.03
18/02/2020 1374 1475469 6057876.45 4.2 4.01 4 4.22
19/02/2020 1016 2077211 8834815.79 4.18 4.22 4.17 4.37
20/02/2020 2311 528098 2245453.57 4.24 4.12 4.12 4.3
21/02/2020 1931 2054744 8912437.23 4.35 4.28 4.28 4.39
24/02/2020 2290 1437377 6132708.42 4.29 4.32 4.11 4.4
25/02/2020 1834 666578 2874888.08 4.31 4.3 4.26 4.35
26/02/2020 1795 897812 3813885.09 4.16 4.26 4.15 4.36
27/02/2020 2585 1738625 6905830.42 4 4.1 3.79 4.1
28/02/2020 4490 8073167 33455179.36 4.28 3.94 3.7 4.41
02/03/2020 3400 2256508 9728015.41 4.29 4.33 4.27 4.37
03/03/2020 1659 1627454 6974148.04 4.24 4.33 4.22 4.37
04/03/2020 610 354843 1521883.78 4.29 4.31 4.22 4.34
05/03/2020 1253 870759 3700653.83 4.24 4.27 4.21 4.32
06/03/2020 1771 931253 3874455.09 4.12 4.24 4.08 4.24
09/03/2020 1660 1453061 5613467.96 3.85 4.02 3.75 4.02
10/03/2020 1615 10292373 41176843.16 4.18 3.9 3.9 4.21
11/03/2020 1673 7563598 30328692.89 4.01 4.17 3.96 4.17
12/03/2020 1869 793764 3052432.93 3.86 4 3.72 4
13/03/2020 654 1357398 5369421.64 3.91 4.05 3.86 4.06
16/03/2020 - - - - - - -
17/03/2020 2527 2714486 10018182.91 3.74 3.83 3.43 3.83
18/03/2020 936 882088 3159350.77 3.52 3.65 3.45 3.88
19/03/2020 2887 1293335 4373101.93 3.36 3.55 3.2 3.57
20/03/2020 2416 1923657 5977375.63 3.05 3.4 2.9 3.45
23/03/2020 1615 3198570 9090647.03 2.85 3.08 2.76 3.08
24/03/2020 1821 914374 2783668.12 3.07 2.89 2.8 3.23
25/03/2020 3384 1755699 5323371.59 3.05 3.13 2.95 3.13
26/03/2020 3151 2248400 6901133.46 3.01 3.05 2.95 3.21
27/03/2020 1149 1000586 2873765.25 2.88 2.95 2.81 2.95
30/03/2020 670 1380567 3898649.06 2.82 2.93 2.73 2.93
31/03/2020 1254 1447832 4107285.87 2.85 2.83 2.75 2.94
01/04/2020 1149 864809 2351266.66 2.72 2.77 2.69 2.79
02/04/2020 1752 650770 1781041.66 2.67 2.77 2.56 2.85
03/04/2020 1190 1007253 2582501.49 2.7 2.68 2.47 2.73
06/04/2020 672 400225 1114020.1 2.75 2.75 2.7 2.95
07/04/2020 816 1489297 4045598.56 2.67 2.75 2.62 2.75
08/04/2020 1493 22546340 61301181.81 2.72 2.64 2.5 2.75
09/04/2020 - - - - - - -
10/04/2020 - - - - - - -
13/04/2020 416 441728 1196758.38 2.65 2.76 2.55 2.76
14/04/2020 853 786495 2035476.17 2.57 2.7 2.55 2.73
15/04/2020 643 598505 1549224.29 2.6 2.57 2.55 2.63
16/04/2020 656 574782 1504860.35 2.68 2.59 2.5 2.69
17/04/2020 1147 1545609 4155958.96 2.64 2.7 2.61 2.75
20/04/2020 318 310901 828553.16 2.67 2.61 2.57 2.72
21/04/2020 1208 510909 1361824.24 2.68 2.61 2.61 2.71
22/04/2020 394 431356 1171666.37 2.72 2.7 2.64 2.74
23/04/2020 472 615331 1662137.22 2.68 2.74 2.64 2.75
24/04/2020 1086 634174 1710722.02 2.75 2.68 2.56 2.75
27/04/2020 2368 760891 2069396.78 2.73 2.74 2.64 2.74
28/04/2020 1537 1511765 4170340.22 2.78 2.74 2.69 2.79
29/04/2020 2331 1182174 3428666.31 2.87 2.89 2.85 2.98
30/04/2020 1693 933885 2615155.41 2.8 2.88 2.76 2.88
01/05/2020 - - - - - - -
04/05/2020 767 1047766 2827390.38 2.7 2.8 2.66 2.8
05/05/2020 937 895127 2434940.53 2.71 2.74 2.69 2.75
06/05/2020 285 483883 1308185.04 2.7 2.73 2.68 2.73
07/05/2020 1044 1430193 3857087.04 2.7 2.73 2.65 2.73
08/05/2020 578 1474996 4010812.74 2.69 2.73 2.66 2.77
11/05/2020 1555 983268 2675531.94 2.72 2.7 2.7 2.77
12/05/2020 575 1008091 2742391.32 2.72 2.73 2.7 2.74
13/05/2020 321 3497834 9432843.36 2.7 2.72 2.66 2.72
14/05/2020 243 826806 2235043.02 2.71 2.7 2.66 2.71
15/05/2020 219 710559 1924597.9 2.71 2.73 2.68 2.73
18/05/2020 1983 1281034 3512382.55 2.75 2.73 2.7 2.75
19/05/2020 811 1377010 3772834.37 2.74 2.77 2.7 2.77
20/05/2020 536 555366 1526572.37 2.74 2.75 2.73 2.77
21/05/2020 778 2050155 5698717.05 2.87 2.75 2.68 2.89
22/05/2020 682 1447400 4289332.72 3.02 2.86 2.83 3.13
25/05/2020 448 248855 754070.13 3.07 3.02 2.99 3.15
26/05/2020 1264 972644 3093722 3.22 3.07 3.07 3.28
27/05/2020 1253 977203 3277382.58 3.3 3.25 3.16 3.44
28/05/2020 885 1099918 3624172.52 3.3 3.29 3.14 3.38
29/05/2020 1780 2567449 8879933.39 3.48 3.36 3.15 3.63
01/06/2020 3262 2052579 7402484.02 3.67 3.45 3.36 3.75
02/06/2020 1500 1226172 4702949.44 3.81 3.73 3.72 3.97
03/06/2020 1315 1122918 4284393.3 3.7 3.87 3.66 3.89
04/06/2020 850 572742 2103335.98 3.67 3.7 3.61 3.79
05/06/2020 2365 2075613 8076272.72 3.94 3.76 3.71 4.01
08/06/2020 2378 1939979 8026336.94 4.23 3.97 3.97 4.26
09/06/2020 2600 1207519 4937195.68 4.14 4.23 4.02 4.23
10/06/2020 956 20407065 84672146.65 4.15 4.2 4.01 4.2
11/06/2020 2483 2151281 8133845.29 3.65 4.1 3.61 4.1
12/06/2020 1098 499473 1864720.84 3.73 3.72 3.65 3.85
15/06/2020 556 489215 1775926.11 3.71 3.69 3.54 3.75
16/06/2020 1352 493885 1884189.62 3.75 3.81 3.75 3.89
17/06/2020 1581 760199 2846011.1 3.71 3.85 3.67 3.85
18/06/2020 1250 825471 2967246.83 3.54 3.73 3.52 3.8
19/06/2020 2383 1597012 6166445.95 3.95 3.61 3.56 4.09
22/06/2020 2379 1553559 6167009.47 4.02 3.99 3.85 4.08
23/06/2020 1460 648432 2641613.55 4.04 4.05 4 4.2
24/06/2020 688 436194 1689495.61 3.85 4.05 3.81 4.05
25/06/2020 311 219665 852125.56 3.91 3.75 3.73 3.93
26/06/2020 308 445611 1701834.52 3.78 3.93 3.73 3.95
29/06/2020 1079 468049 1833261.31 3.91 3.8 3.8 3.97
30/06/2020 372 237723 933225.04 3.94 3.92 3.83 3.95
01/07/2020 626 961056 3783200.34 3.94 3.9 3.88 4
02/07/2020 673 847729 3363069.71 3.96 3.97 3.95 3.99
03/07/2020 744 72031 284965.63 3.95 3.97 3.94 3.97
06/07/2020 1468 964221 3789100.86 3.95 3.95 3.87 3.96
07/07/2020 1953 1637315 6542270.24 4 3.95 3.95 4.05
08/07/2020 824 971257 3978162.21 4.11 4.05 3.98 4.14
09/07/2020 1247 1412475 5777324.5 4.06 4.12 4 4.15
10/07/2020 285 372582 1507335.87 4.07 4.12 4 4.12
13/07/2020 1928 1126659 4599137.23 4.06 4.08 4.01 4.19
14/07/2020 1323 695584 2863585.15 4.11 4.05 4.05 4.15
15/07/2020 2005 1385363 5736720.47 4.18 4.16 4.09 4.2
16/07/2020 1596 3003711 13023099.52 4.38 4.2 4.2 4.45
17/07/2020 1110 4142423 19305115.06 4.84 4.43 4.43 4.95
20/07/2020 2897 4905123 25300475.66 5.49 4.84 4.84 5.5
21/07/2020 5543 6633933 39436989.27 5.84 5.46 5.46 6.2
22/07/2020 1510 2384570 13758464.98 5.77 5.8 5.72 5.84
23/07/2020 1437 1847008 10393394.07 5.76 5.73 5.4 5.77
24/07/2020 1255 2190567 12723202.6 5.76 5.7 5.6 5.99
27/07/2020 712 443907 2581709.73 5.69 5.73 5.66 5.98
28/07/2020 1424 1976564 11501195.41 5.87 5.66 5.66 5.91
29/07/2020 842 3621472 21411240.93 5.94 5.89 5.82 6
30/07/2020 1610 2085246 12364695.95 5.84